Closing price on 1/24/2022
|
|
Open |
24.10 |
High |
25.90 |
Low |
24.10 |
Volume |
1,900 |
Split-adjusted Price |
20.50 |
|
|
DAD Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/24/2022
|
-0.10 / -0.38%
|
24.10
|
25.90
|
24.10
|
25.90
|
24.74
|
20.50
|
1,900
|
|
1/21/2022
|
0.00 / 0.00%
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
20.58
|
500
|
|
1/20/2022
|
-0.30 / -1.14%
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
20.58
|
100
|
|
1/19/2022
|
+0.50 / +1.94%
|
26.30
|
26.30
|
26.30
|
26.30
|
26.30
|
20.82
|
100
|
|
1/18/2022
|
+0.30 / +1.18%
|
26.40
|
26.40
|
24.90
|
25.80
|
25.21
|
20.42
|
1,600
|
|
1/17/2022
|
-0.70 / -2.67%
|
25.80
|
25.80
|
25.50
|
25.50
|
25.67
|
20.19
|
900
|
|
1/14/2022
|
+0.10 / +0.38%
|
25.10
|
26.20
|
25.10
|
26.20
|
25.32
|
20.74
|
500
|
|
1/13/2022
|
-0.90 / -3.33%
|
25.30
|
26.10
|
25.30
|
26.10
|
26.10
|
20.66
|
300
|
|
1/12/2022
|
0.00 / 0.00%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
21.37
|
0
|
|
1/11/2022
|
0.00 / 0.00%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
21.37
|
0
|
|
1/10/2022
|
-0.40 / -1.46%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
21.37
|
500
|
|
1/7/2022
|
0.00 / 0.00%
|
27.30
|
29.00
|
25.10
|
27.40
|
25.94
|
21.69
|
3,200
|
|
1/6/2022
|
+0.50 / +1.86%
|
24.90
|
27.40
|
24.90
|
27.40
|
25.00
|
21.69
|
600
|
|
1/5/2022
|
-1.00 / -3.58%
|
25.70
|
26.90
|
25.70
|
26.90
|
25.70
|
21.30
|
400
|
|
1/4/2022
|
0.00 / 0.00%
|
27.90
|
27.90
|
27.90
|
27.90
|
27.90
|
22.09
|
0
|
|
12/31/2021
|
-0.10 / -0.36%
|
28.50
|
28.50
|
25.60
|
27.90
|
27.55
|
22.09
|
5,300
|
|
12/30/2021
|
0.00 / 0.00%
|
28.00
|
28.00
|
28.00
|
28.00
|
28.00
|
22.17
|
0
|
|
12/29/2021
|
+0.50 / +1.82%
|
26.10
|
28.00
|
26.00
|
28.00
|
27.19
|
22.17
|
2,900
|
|
12/28/2021
|
+0.60 / +2.23%
|
27.40
|
27.50
|
27.40
|
27.50
|
27.47
|
21.77
|
300
|
|
12/27/2021
|
-1.00 / -3.58%
|
27.80
|
27.80
|
26.50
|
26.90
|
26.79
|
21.30
|
2,800
|
|
12/24/2021
|
0.00 / 0.00%
|
27.80
|
27.90
|
27.80
|
27.90
|
27.90
|
22.09
|
500
|
|
12/23/2021
|
0.00 / 0.00%
|
27.80
|
27.90
|
27.80
|
27.90
|
27.90
|
22.09
|
500
|
|
12/22/2021
|
-0.90 / -3.13%
|
26.60
|
27.90
|
26.00
|
27.90
|
26.45
|
22.09
|
3,100
|
|
12/21/2021
|
-0.10 / -0.35%
|
26.60
|
28.80
|
26.60
|
28.80
|
28.80
|
22.80
|
200
|
|
12/20/2021
|
+0.20 / +0.70%
|
29.00
|
30.00
|
26.00
|
28.90
|
28.48
|
22.88
|
3,300
|
|
12/17/2021
|
+2.10 / +7.89%
|
28.50
|
29.00
|
24.60
|
28.70
|
27.85
|
22.72
|
6,500
|
|
12/16/2021
|
-1.40 / -5.00%
|
28.00
|
29.00
|
26.60
|
26.60
|
28.37
|
21.06
|
4,900
|
|
12/15/2021
|
+2.50 / +9.80%
|
25.30
|
28.00
|
24.70
|
28.00
|
26.96
|
22.17
|
56,500
|
|
12/14/2021
|
-0.50 / -1.92%
|
26.00
|
26.00
|
25.00
|
25.50
|
25.38
|
20.19
|
2,600
|
|
12/13/2021
|
+1.00 / +4.00%
|
25.00
|
26.00
|
24.90
|
26.00
|
25.22
|
20.58
|
6,900
|
|
|