|
|
Closing price on 6/22/2023
|
|
| Open |
21.20 |
| High |
21.50 |
| Low |
21.10 |
| Volume |
5,511,900 |
| Split-adjusted Price |
18.28 |
|
|
DBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/22/2023
|
+0.15 / +0.71%
|
21.20
|
21.50
|
21.10
|
21.25
|
21.27
|
18.28
|
5,511,900
|
|
|
6/21/2023
|
-0.15 / -0.71%
|
21.45
|
21.85
|
21.05
|
21.10
|
21.35
|
18.15
|
10,251,900
|
|
|
6/20/2023
|
+0.40 / +1.92%
|
21.20
|
21.25
|
20.55
|
21.25
|
20.95
|
18.28
|
6,954,400
|
|
|
6/19/2023
|
+0.60 / +2.96%
|
20.30
|
20.95
|
20.30
|
20.85
|
20.62
|
17.94
|
7,099,900
|
|
|
6/16/2023
|
-0.05 / -0.25%
|
20.85
|
20.85
|
20.00
|
20.25
|
20.47
|
17.42
|
6,323,800
|
|
|
6/15/2023
|
+1.30 / +6.84%
|
19.20
|
20.30
|
19.15
|
20.30
|
19.93
|
17.46
|
12,301,800
|
|
|
6/14/2023
|
-0.15 / -0.78%
|
19.30
|
19.45
|
19.00
|
19.00
|
19.22
|
16.35
|
3,938,000
|
|
|
6/13/2023
|
+0.15 / +0.79%
|
19.30
|
19.55
|
19.15
|
19.15
|
19.30
|
16.47
|
3,609,700
|
|
|
6/12/2023
|
-0.30 / -1.55%
|
19.65
|
19.65
|
18.45
|
19.00
|
18.98
|
16.35
|
7,267,200
|
|
|
6/9/2023
|
-0.35 / -1.78%
|
20.00
|
20.00
|
18.80
|
19.30
|
19.29
|
16.60
|
6,597,800
|
|
|
6/8/2023
|
0.00 / 0.00%
|
19.70
|
20.40
|
19.60
|
19.65
|
19.96
|
16.90
|
8,991,700
|
|
|
6/7/2023
|
+0.20 / +1.03%
|
19.45
|
20.05
|
19.40
|
19.65
|
19.61
|
16.90
|
5,156,500
|
|
|
6/6/2023
|
+0.30 / +1.57%
|
19.40
|
19.60
|
19.15
|
19.45
|
19.40
|
16.73
|
3,897,500
|
|
|
6/5/2023
|
-0.65 / -3.28%
|
20.00
|
20.00
|
19.10
|
19.15
|
19.54
|
16.47
|
6,579,400
|
|
|
6/2/2023
|
+0.20 / +1.02%
|
19.70
|
20.25
|
19.50
|
19.80
|
19.87
|
17.03
|
9,046,400
|
|
|
6/1/2023
|
-0.40 / -2.00%
|
20.10
|
20.20
|
19.55
|
19.60
|
19.73
|
16.86
|
4,293,700
|
|
|
5/31/2023
|
+1.00 / +5.26%
|
19.10
|
20.00
|
18.90
|
20.00
|
19.58
|
17.21
|
7,623,300
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|