|
Closing price on 8/26/2019
|
|
| Open |
23.40 |
| High |
24.00 |
| Low |
23.35 |
| Volume |
49,210 |
| Split-adjusted Price |
6.93 |
|
|
DBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/26/2019
|
+0.05 / +0.21%
|
23.40
|
24.00
|
23.35
|
23.45
|
23.59
|
6.93
|
49,210
|
|
|
8/23/2019
|
-0.20 / -0.85%
|
23.50
|
23.50
|
23.15
|
23.40
|
23.21
|
6.91
|
15,210
|
|
|
8/22/2019
|
+0.80 / +3.51%
|
23.00
|
23.70
|
22.70
|
23.60
|
23.33
|
6.97
|
85,010
|
|
|
8/21/2019
|
+0.10 / +0.44%
|
23.20
|
23.20
|
22.70
|
22.80
|
22.85
|
6.74
|
8,840
|
|
|
8/20/2019
|
-0.30 / -1.30%
|
23.00
|
23.20
|
22.70
|
22.70
|
22.99
|
6.71
|
73,250
|
|
|
8/19/2019
|
-0.10 / -0.43%
|
22.65
|
23.10
|
22.65
|
23.00
|
22.93
|
6.79
|
26,380
|
|
|
8/16/2019
|
0.00 / 0.00%
|
23.20
|
23.30
|
23.00
|
23.10
|
23.09
|
6.82
|
19,230
|
|
|
8/15/2019
|
+0.10 / +0.43%
|
22.50
|
23.10
|
22.50
|
23.10
|
22.96
|
6.82
|
71,240
|
|
|
8/14/2019
|
+0.80 / +3.60%
|
22.40
|
23.40
|
22.40
|
23.00
|
22.88
|
6.79
|
68,020
|
|
|
8/13/2019
|
+0.30 / +1.37%
|
21.90
|
22.40
|
21.90
|
22.20
|
21.97
|
6.56
|
32,910
|
|
|
8/12/2019
|
0.00 / 0.00%
|
22.00
|
22.40
|
21.90
|
21.90
|
22.01
|
6.47
|
50,760
|
|
|
8/9/2019
|
-0.30 / -1.35%
|
22.30
|
22.30
|
21.70
|
21.90
|
21.97
|
6.47
|
56,030
|
|
|
8/8/2019
|
-0.50 / -2.20%
|
22.70
|
22.70
|
22.20
|
22.20
|
22.31
|
6.56
|
39,450
|
|
|
8/7/2019
|
0.00 / 0.00%
|
22.50
|
22.70
|
22.40
|
22.70
|
22.46
|
6.71
|
26,850
|
|
|
8/6/2019
|
0.00 / 0.00%
|
22.90
|
22.90
|
22.40
|
22.70
|
22.58
|
6.71
|
55,170
|
|
|
8/5/2019
|
0.00 / 0.00%
|
22.70
|
23.00
|
22.50
|
22.70
|
22.79
|
6.71
|
50,460
|
|
|
8/2/2019
|
+0.20 / +0.89%
|
22.50
|
22.80
|
22.50
|
22.70
|
22.59
|
6.71
|
54,670
|
|
|
8/1/2019
|
+0.10 / +0.45%
|
22.55
|
22.85
|
22.30
|
22.50
|
22.50
|
6.65
|
14,620
|
|
|
7/31/2019
|
-0.50 / -2.18%
|
22.85
|
22.85
|
22.30
|
22.40
|
22.50
|
6.62
|
93,350
|
|
|
7/30/2019
|
+0.30 / +1.33%
|
22.60
|
23.00
|
22.60
|
22.90
|
22.81
|
6.77
|
36,260
|
|
|
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
|
|
|