|
|
Closing price on 6/8/2022
|
|
| Open |
24.80 |
| High |
25.30 |
| Low |
24.50 |
| Volume |
1,795,000 |
| Split-adjusted Price |
20.48 |
|
|
DBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
5/13/2022
|
-1.60 / -6.82%
|
23.00
|
23.00
|
21.85
|
21.85
|
22.01
|
17.90
|
1,772,600
|
|
|
5/12/2022
|
-1.75 / -6.94%
|
24.50
|
25.00
|
23.45
|
23.45
|
23.96
|
19.21
|
748,600
|
|
|
5/11/2022
|
+0.30 / +1.20%
|
24.95
|
25.50
|
24.95
|
25.20
|
25.25
|
20.65
|
429,300
|
|
|
5/10/2022
|
-1.00 / -3.86%
|
24.10
|
25.05
|
24.10
|
24.90
|
24.37
|
20.40
|
1,743,500
|
|
|
5/9/2022
|
-1.90 / -6.83%
|
27.00
|
27.00
|
25.90
|
25.90
|
26.04
|
21.22
|
2,228,600
|
|
|
5/6/2022
|
-1.15 / -3.97%
|
27.80
|
28.95
|
27.80
|
27.80
|
28.24
|
22.78
|
650,100
|
|
|
5/5/2022
|
0.00 / 0.00%
|
29.50
|
29.50
|
28.50
|
28.95
|
29.00
|
23.72
|
856,100
|
|
|
5/4/2022
|
-2.15 / -6.91%
|
29.10
|
29.90
|
28.95
|
28.95
|
29.15
|
23.72
|
2,464,400
|
|
|
4/29/2022
|
+0.10 / +0.32%
|
30.55
|
31.50
|
30.55
|
31.10
|
31.04
|
25.48
|
677,100
|
|
|
4/28/2022
|
+0.30 / +0.98%
|
30.70
|
31.60
|
30.60
|
31.00
|
31.11
|
25.40
|
868,600
|
|
|
4/27/2022
|
+1.70 / +5.86%
|
29.00
|
30.80
|
28.00
|
30.70
|
29.67
|
25.15
|
1,001,800
|
|
|
4/26/2022
|
+0.45 / +1.58%
|
28.00
|
29.00
|
26.70
|
29.00
|
27.82
|
23.76
|
1,027,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|