|
|
Closing price on 9/28/2023
|
|
| Open |
22.25 |
| High |
22.30 |
| Low |
21.85 |
| Volume |
2,206,500 |
| Split-adjusted Price |
18.97 |
|
|
DBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/28/2023
|
-0.25 / -1.12%
|
22.25
|
22.30
|
21.85
|
22.05
|
22.05
|
18.97
|
2,206,500
|
|
|
9/27/2023
|
+1.20 / +5.69%
|
21.00
|
22.30
|
20.65
|
22.30
|
21.18
|
19.18
|
3,293,100
|
|
|
9/26/2023
|
-1.05 / -4.74%
|
21.60
|
22.65
|
21.10
|
21.10
|
21.83
|
18.15
|
4,569,700
|
|
|
9/25/2023
|
-1.65 / -6.93%
|
23.30
|
24.10
|
22.15
|
22.15
|
22.68
|
19.06
|
5,667,800
|
|
|
9/22/2023
|
-1.30 / -5.18%
|
24.70
|
24.80
|
23.40
|
23.80
|
24.17
|
20.48
|
5,540,600
|
|
|
9/21/2023
|
-0.30 / -1.18%
|
25.35
|
25.55
|
25.00
|
25.10
|
25.24
|
21.59
|
4,116,300
|
|
|
9/20/2023
|
+1.10 / +4.53%
|
24.35
|
25.50
|
24.30
|
25.40
|
25.10
|
21.85
|
5,667,300
|
|
|
9/19/2023
|
+0.10 / +0.41%
|
24.70
|
24.70
|
23.85
|
24.30
|
24.21
|
20.91
|
3,660,600
|
|
|
9/18/2023
|
-0.55 / -2.22%
|
24.75
|
24.85
|
23.80
|
24.20
|
24.38
|
20.82
|
3,732,400
|
|
|
9/15/2023
|
+0.35 / +1.43%
|
24.50
|
24.85
|
24.25
|
24.75
|
24.55
|
21.29
|
4,106,700
|
|
|
9/14/2023
|
-0.50 / -2.01%
|
24.90
|
25.40
|
24.40
|
24.40
|
24.95
|
20.99
|
7,459,300
|
|
|
9/13/2023
|
-0.80 / -3.11%
|
25.80
|
25.80
|
24.75
|
24.90
|
25.40
|
21.42
|
7,033,600
|
|
|
9/12/2023
|
+0.70 / +2.80%
|
25.10
|
25.70
|
24.65
|
25.70
|
25.03
|
22.11
|
5,259,900
|
|
|
9/11/2023
|
-1.00 / -3.85%
|
26.30
|
26.35
|
25.00
|
25.00
|
25.70
|
21.51
|
10,196,800
|
|
|
9/8/2023
|
+0.10 / +0.39%
|
26.10
|
26.45
|
25.80
|
26.00
|
26.16
|
22.37
|
10,682,900
|
|
|
9/7/2023
|
0.00 / 0.00%
|
26.00
|
26.30
|
25.60
|
25.90
|
25.93
|
22.28
|
7,244,600
|
|
|
9/6/2023
|
+0.30 / +1.17%
|
25.80
|
26.40
|
25.20
|
25.90
|
25.88
|
22.28
|
8,606,600
|
|
|
9/5/2023
|
+0.80 / +3.23%
|
25.10
|
25.60
|
24.90
|
25.60
|
25.29
|
22.02
|
7,137,400
|
|
|
8/31/2023
|
+1.30 / +5.53%
|
23.80
|
24.90
|
23.55
|
24.80
|
24.40
|
21.34
|
7,606,800
|
|
|
8/30/2023
|
-0.30 / -1.26%
|
23.75
|
23.90
|
23.50
|
23.50
|
23.65
|
20.22
|
4,546,700
|
|
|
8/29/2023
|
+0.05 / +0.21%
|
23.80
|
24.20
|
23.70
|
23.80
|
23.91
|
20.48
|
5,017,800
|
|
|
8/28/2023
|
+0.50 / +2.15%
|
23.60
|
23.90
|
23.35
|
23.75
|
23.58
|
20.43
|
3,476,000
|
|
|
8/25/2023
|
+0.15 / +0.65%
|
23.10
|
23.75
|
23.05
|
23.25
|
23.32
|
20.00
|
3,818,400
|
|
|
8/24/2023
|
+0.30 / +1.32%
|
22.80
|
23.40
|
22.45
|
23.10
|
22.89
|
19.87
|
4,910,200
|
|
|
8/23/2023
|
-0.70 / -2.98%
|
23.80
|
23.80
|
22.80
|
22.80
|
23.09
|
19.61
|
4,299,000
|
|
|
8/22/2023
|
+1.20 / +5.38%
|
22.40
|
23.50
|
20.95
|
23.50
|
22.09
|
20.22
|
9,571,100
|
|
|
8/21/2023
|
-1.45 / -6.11%
|
23.75
|
24.00
|
22.10
|
22.30
|
22.79
|
19.18
|
7,644,700
|
|
|
8/18/2023
|
-1.75 / -6.86%
|
25.50
|
25.80
|
23.75
|
23.75
|
24.76
|
20.43
|
10,369,500
|
|
|
8/17/2023
|
-0.65 / -2.49%
|
26.20
|
26.45
|
25.50
|
25.50
|
26.09
|
21.94
|
6,482,600
|
|
|
8/16/2023
|
-0.05 / -0.19%
|
26.05
|
26.40
|
25.85
|
26.15
|
26.07
|
22.50
|
6,585,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|