|
|
Closing price on 5/30/2023
|
|
| Open |
19.30 |
| High |
19.30 |
| Low |
18.40 |
| Volume |
6,138,100 |
| Split-adjusted Price |
16.35 |
|
|
DBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/30/2023
|
-0.10 / -0.52%
|
19.30
|
19.30
|
18.40
|
19.00
|
18.90
|
16.35
|
6,138,100
|
|
|
5/29/2023
|
-0.20 / -1.04%
|
19.55
|
19.55
|
18.95
|
19.10
|
19.16
|
16.43
|
4,085,400
|
|
|
5/26/2023
|
+0.45 / +2.39%
|
18.85
|
19.30
|
18.60
|
19.30
|
19.05
|
16.60
|
4,554,000
|
|
|
5/25/2023
|
-0.35 / -1.82%
|
19.20
|
19.35
|
18.85
|
18.85
|
19.04
|
16.22
|
5,228,200
|
|
|
5/24/2023
|
0.00 / 0.00%
|
19.30
|
19.50
|
18.75
|
19.20
|
19.05
|
16.52
|
6,530,300
|
|
|
5/23/2023
|
+0.95 / +5.21%
|
18.60
|
19.20
|
18.50
|
19.20
|
18.79
|
16.52
|
9,215,100
|
|
|
5/22/2023
|
+0.15 / +0.83%
|
18.65
|
18.65
|
18.05
|
18.25
|
18.25
|
15.70
|
7,322,400
|
|
|
5/19/2023
|
+0.85 / +4.93%
|
17.50
|
18.10
|
17.20
|
18.10
|
17.72
|
15.57
|
8,023,600
|
|
|
5/18/2023
|
+0.20 / +1.17%
|
17.25
|
17.80
|
17.15
|
17.25
|
17.38
|
14.84
|
7,293,600
|
|
|
5/17/2023
|
+0.30 / +1.79%
|
17.20
|
17.70
|
16.85
|
17.05
|
17.31
|
14.67
|
12,174,000
|
|
|
5/16/2023
|
+1.05 / +6.69%
|
15.80
|
16.75
|
15.75
|
16.75
|
16.43
|
14.41
|
8,348,200
|
|
|
5/15/2023
|
-0.35 / -2.18%
|
16.40
|
16.40
|
15.70
|
15.70
|
16.04
|
13.51
|
5,803,100
|
|
|
5/12/2023
|
+0.55 / +3.55%
|
15.65
|
16.10
|
15.60
|
16.05
|
15.96
|
13.81
|
6,769,500
|
|
|
5/11/2023
|
+0.20 / +1.31%
|
15.50
|
15.75
|
15.40
|
15.50
|
15.59
|
13.33
|
3,781,615
|
|
|
5/10/2023
|
+0.10 / +0.66%
|
15.40
|
15.50
|
15.25
|
15.30
|
15.34
|
13.16
|
3,104,200
|
|
|
5/9/2023
|
+0.10 / +0.66%
|
15.20
|
15.40
|
15.05
|
15.20
|
15.23
|
13.08
|
2,753,200
|
|
|
5/8/2023
|
+0.30 / +2.03%
|
15.00
|
15.20
|
14.65
|
15.10
|
14.91
|
12.99
|
4,412,700
|
|
|
5/5/2023
|
0.00 / 0.00%
|
14.80
|
15.20
|
14.65
|
14.80
|
14.92
|
12.73
|
3,139,300
|
|
|
5/4/2023
|
+0.15 / +1.02%
|
14.40
|
14.90
|
14.30
|
14.80
|
14.52
|
12.73
|
3,144,700
|
|
|
4/28/2023
|
-0.80 / -5.18%
|
15.60
|
15.60
|
14.50
|
14.65
|
14.82
|
12.60
|
12,470,000
|
|
|
4/27/2023
|
-0.05 / -0.32%
|
15.50
|
15.70
|
15.20
|
15.45
|
15.47
|
13.29
|
3,340,800
|
|
|
4/26/2023
|
+0.20 / +1.31%
|
15.30
|
15.65
|
14.95
|
15.50
|
15.27
|
13.33
|
3,021,600
|
|
|
4/25/2023
|
+0.30 / +2.00%
|
15.05
|
15.50
|
14.95
|
15.30
|
15.21
|
13.16
|
4,830,600
|
|
|
4/24/2023
|
-0.75 / -4.76%
|
15.80
|
15.80
|
15.00
|
15.00
|
15.41
|
12.90
|
6,659,000
|
|
|
4/21/2023
|
-0.10 / -0.63%
|
16.10
|
16.15
|
15.30
|
15.75
|
15.73
|
13.55
|
5,517,200
|
|
|
4/20/2023
|
+0.15 / +0.96%
|
16.00
|
16.35
|
15.85
|
15.85
|
16.15
|
13.64
|
5,976,900
|
|
|
4/19/2023
|
+0.10 / +0.64%
|
15.80
|
16.15
|
15.60
|
15.70
|
15.81
|
13.51
|
6,580,300
|
|
|
4/18/2023
|
-0.10 / -0.64%
|
15.95
|
16.10
|
15.50
|
15.60
|
15.72
|
13.42
|
3,540,900
|
|
|
4/17/2023
|
+1.00 / +6.80%
|
14.85
|
15.70
|
14.80
|
15.70
|
15.51
|
13.51
|
8,613,500
|
|
|
4/14/2023
|
-0.20 / -1.34%
|
15.20
|
15.40
|
14.70
|
14.70
|
15.08
|
12.65
|
4,357,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|