|
Closing price on 7/29/2019
|
|
| Open |
22.45 |
| High |
22.70 |
| Low |
22.45 |
| Volume |
22,550 |
| Split-adjusted Price |
6.68 |
|
|
DBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/29/2019
|
+0.15 / +0.67%
|
22.45
|
22.70
|
22.45
|
22.60
|
22.57
|
6.68
|
22,550
|
|
|
7/26/2019
|
+0.29 / +1.31%
|
22.90
|
23.00
|
22.30
|
22.45
|
22.60
|
6.63
|
284,370
|
|
|
7/17/2019
|
+0.20 / +0.85%
|
23.50
|
23.80
|
23.40
|
23.70
|
23.66
|
7.00
|
132,600
|
|
|
7/16/2019
|
+0.10 / +0.43%
|
23.40
|
23.80
|
23.20
|
23.50
|
23.51
|
6.94
|
54,400
|
|
|
7/15/2019
|
0.00 / 0.00%
|
23.30
|
23.80
|
23.20
|
23.40
|
23.55
|
6.91
|
53,800
|
|
|
7/12/2019
|
0.00 / 0.00%
|
24.00
|
24.00
|
23.40
|
23.40
|
23.64
|
6.91
|
91,800
|
|
|
7/11/2019
|
+0.80 / +3.54%
|
22.60
|
23.40
|
22.60
|
23.40
|
23.10
|
6.91
|
82,700
|
|
|
7/10/2019
|
0.00 / 0.00%
|
22.70
|
22.80
|
22.40
|
22.60
|
22.59
|
6.68
|
238,800
|
|
|
7/9/2019
|
+0.60 / +2.73%
|
22.00
|
22.70
|
22.00
|
22.60
|
22.52
|
6.68
|
56,400
|
|
|
7/8/2019
|
0.00 / 0.00%
|
21.90
|
22.40
|
21.90
|
22.00
|
22.18
|
6.50
|
57,400
|
|
|
7/5/2019
|
+0.20 / +0.92%
|
22.70
|
22.80
|
21.90
|
22.00
|
22.17
|
6.50
|
6,200
|
|
|
7/4/2019
|
-0.70 / -3.11%
|
22.50
|
22.50
|
21.80
|
21.80
|
22.13
|
6.44
|
37,200
|
|
|
7/3/2019
|
+0.30 / +1.35%
|
22.80
|
22.80
|
22.10
|
22.50
|
22.34
|
6.65
|
96,000
|
|
|
7/2/2019
|
-0.10 / -0.45%
|
22.20
|
23.20
|
21.80
|
22.20
|
22.26
|
6.56
|
78,300
|
|
|
7/1/2019
|
-2.30 / -9.35%
|
22.70
|
23.20
|
22.30
|
22.30
|
22.58
|
6.59
|
51,700
|
|
|
6/28/2019
|
+1.10 / +4.68%
|
22.00
|
24.60
|
21.90
|
24.60
|
24.28
|
7.27
|
229,100
|
|
|
6/27/2019
|
+1.50 / +6.82%
|
21.50
|
23.50
|
21.50
|
23.50
|
22.55
|
6.94
|
108,400
|
|
|
6/26/2019
|
+0.50 / +2.33%
|
21.50
|
22.00
|
21.30
|
22.00
|
21.59
|
6.50
|
58,420
|
|
|
6/25/2019
|
-0.10 / -0.46%
|
21.60
|
21.80
|
21.20
|
21.50
|
21.38
|
6.35
|
67,900
|
|
|
6/24/2019
|
-0.30 / -1.37%
|
21.60
|
21.80
|
21.50
|
21.60
|
21.61
|
6.38
|
35,800
|
|
|
6/21/2019
|
-1.90 / -7.98%
|
23.60
|
23.80
|
21.80
|
21.90
|
22.28
|
6.47
|
59,900
|
|
|
6/20/2019
|
+2.00 / +9.17%
|
21.80
|
23.90
|
21.00
|
23.80
|
21.99
|
7.03
|
112,400
|
|
|
6/19/2019
|
-0.20 / -0.91%
|
22.00
|
22.00
|
21.50
|
21.80
|
21.62
|
6.44
|
54,700
|
|
|
6/18/2019
|
0.00 / 0.00%
|
21.60
|
22.40
|
21.50
|
22.00
|
21.87
|
6.50
|
111,000
|
|
|
6/17/2019
|
-0.90 / -3.93%
|
23.10
|
23.10
|
22.00
|
22.00
|
22.16
|
6.50
|
22,320
|
|
|
6/14/2019
|
0.00 / 0.00%
|
22.90
|
23.00
|
22.80
|
22.90
|
22.94
|
6.77
|
22,600
|
|
|
6/13/2019
|
-0.70 / -2.97%
|
23.60
|
23.60
|
22.90
|
22.90
|
23.09
|
6.77
|
23,100
|
|
|
6/12/2019
|
-0.30 / -1.26%
|
23.90
|
24.10
|
23.60
|
23.60
|
23.94
|
6.97
|
87,400
|
|
|
6/11/2019
|
-0.30 / -1.24%
|
21.80
|
24.30
|
21.80
|
23.90
|
23.95
|
7.06
|
101,560
|
|
|
6/10/2019
|
+0.20 / +0.83%
|
25.00
|
26.30
|
24.00
|
24.20
|
25.27
|
7.15
|
120,200
|
|
|