|
|
Closing price on 6/24/2022
|
|
| Open |
18.30 |
| High |
18.55 |
| Low |
18.05 |
| Volume |
1,461,600 |
| Split-adjusted Price |
15.66 |
|
|
DBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/24/2022
|
+0.45 / +2.54%
|
18.30
|
18.55
|
18.05
|
18.20
|
18.30
|
15.66
|
1,461,600
|
|
|
6/23/2022
|
+1.15 / +6.93%
|
16.25
|
17.75
|
16.25
|
17.75
|
17.15
|
15.27
|
1,241,800
|
|
|
6/22/2022
|
+0.15 / +0.91%
|
16.25
|
17.00
|
15.50
|
16.60
|
16.40
|
14.28
|
1,671,000
|
|
|
6/21/2022
|
-1.25 / -6.76%
|
18.50
|
18.50
|
17.25
|
17.25
|
17.40
|
14.13
|
2,600,900
|
|
|
6/20/2022
|
-1.35 / -6.80%
|
20.00
|
20.20
|
18.50
|
18.50
|
18.88
|
15.16
|
2,368,000
|
|
|
6/17/2022
|
-0.75 / -3.64%
|
20.00
|
20.40
|
19.25
|
19.85
|
19.60
|
16.26
|
2,705,200
|
|
|
6/16/2022
|
+0.15 / +0.73%
|
21.20
|
21.20
|
20.55
|
20.60
|
20.84
|
16.88
|
1,294,000
|
|
|
6/15/2022
|
-0.85 / -3.99%
|
21.30
|
21.50
|
19.85
|
20.45
|
20.25
|
16.76
|
3,552,300
|
|
|
6/14/2022
|
-1.60 / -6.99%
|
21.50
|
22.35
|
21.30
|
21.30
|
21.49
|
17.45
|
5,273,100
|
|
|
6/13/2022
|
-1.70 / -6.91%
|
23.15
|
23.90
|
22.90
|
22.90
|
23.05
|
18.76
|
2,562,300
|
|
|
6/10/2022
|
-0.30 / -1.20%
|
24.40
|
25.55
|
24.35
|
24.60
|
24.96
|
20.16
|
1,804,000
|
|
|
6/9/2022
|
-0.10 / -0.40%
|
25.10
|
25.35
|
24.80
|
24.90
|
25.02
|
20.40
|
1,056,300
|
|
|
6/8/2022
|
+0.70 / +2.88%
|
24.80
|
25.30
|
24.50
|
25.00
|
25.00
|
20.48
|
1,795,000
|
|
|
6/7/2022
|
-0.70 / -2.80%
|
24.70
|
25.00
|
23.50
|
24.30
|
24.05
|
19.91
|
2,346,800
|
|
|
6/6/2022
|
-0.55 / -2.15%
|
25.55
|
26.00
|
25.00
|
25.00
|
25.53
|
20.48
|
1,363,100
|
|
|
6/3/2022
|
-0.65 / -2.48%
|
26.35
|
26.35
|
25.25
|
25.55
|
25.72
|
20.93
|
1,322,400
|
|
|
6/2/2022
|
+1.25 / +5.01%
|
25.40
|
26.50
|
25.00
|
26.20
|
25.90
|
21.47
|
2,894,800
|
|
|
6/1/2022
|
-1.05 / -4.04%
|
25.45
|
25.85
|
24.90
|
24.95
|
25.33
|
20.44
|
2,658,500
|
|
|
5/31/2022
|
-0.20 / -0.76%
|
26.00
|
26.15
|
25.50
|
26.00
|
25.77
|
21.30
|
1,554,400
|
|
|
5/30/2022
|
0.00 / 0.00%
|
26.50
|
26.60
|
25.80
|
26.20
|
26.10
|
21.47
|
1,563,900
|
|
|
5/27/2022
|
+0.90 / +3.56%
|
27.00
|
27.05
|
25.90
|
26.20
|
26.60
|
21.47
|
4,686,100
|
|
|
5/26/2022
|
+1.65 / +6.98%
|
23.65
|
25.30
|
23.65
|
25.30
|
24.80
|
20.73
|
2,792,000
|
|
|
5/25/2022
|
+0.40 / +1.72%
|
23.15
|
23.85
|
23.00
|
23.65
|
23.45
|
19.38
|
655,400
|
|
|
5/24/2022
|
+0.05 / +0.22%
|
23.20
|
23.50
|
22.30
|
23.25
|
22.91
|
19.05
|
508,100
|
|
|
5/23/2022
|
-0.60 / -2.52%
|
24.80
|
24.80
|
22.70
|
23.20
|
23.78
|
19.01
|
463,600
|
|
|
5/20/2022
|
+0.85 / +3.70%
|
23.00
|
24.10
|
22.70
|
23.80
|
23.51
|
19.50
|
893,500
|
|
|
5/19/2022
|
+0.10 / +0.44%
|
22.85
|
23.10
|
21.80
|
22.95
|
22.76
|
18.80
|
644,900
|
|
|
5/18/2022
|
+0.40 / +1.78%
|
23.00
|
23.35
|
22.60
|
22.85
|
23.04
|
18.72
|
651,100
|
|
|
5/17/2022
|
+1.45 / +6.90%
|
19.65
|
22.45
|
19.60
|
22.45
|
20.90
|
18.39
|
1,576,300
|
|
|
5/16/2022
|
-0.85 / -3.89%
|
21.60
|
22.90
|
21.00
|
21.00
|
21.90
|
17.21
|
855,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|