Closing price on 10/5/2021
|
|
Open |
25.00 |
High |
25.80 |
Low |
25.00 |
Volume |
8,200 |
Split-adjusted Price |
20.42 |
|
|
DAD Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/5/2021
|
-0.20 / -0.77%
|
25.00
|
25.80
|
25.00
|
25.80
|
25.00
|
20.42
|
8,200
|
|
10/4/2021
|
-0.30 / -1.14%
|
26.20
|
26.20
|
26.00
|
26.00
|
26.20
|
20.58
|
600
|
|
10/1/2021
|
-0.10 / -0.38%
|
26.30
|
26.30
|
26.30
|
26.30
|
26.30
|
20.82
|
100
|
|
9/30/2021
|
+1.00 / +3.94%
|
24.70
|
26.40
|
24.70
|
26.40
|
26.05
|
20.90
|
19,500
|
|
9/29/2021
|
+0.20 / +0.79%
|
25.10
|
25.80
|
24.50
|
25.40
|
24.84
|
20.11
|
3,100
|
|
9/28/2021
|
+0.20 / +0.80%
|
25.00
|
25.20
|
24.80
|
25.20
|
25.00
|
19.95
|
5,200
|
|
9/27/2021
|
-1.30 / -4.94%
|
25.20
|
26.00
|
25.00
|
25.00
|
25.12
|
19.79
|
4,300
|
|
9/24/2021
|
0.00 / 0.00%
|
25.50
|
26.30
|
25.30
|
26.30
|
25.83
|
20.82
|
10,800
|
|
9/23/2021
|
0.00 / 0.00%
|
26.30
|
26.50
|
25.00
|
26.30
|
25.45
|
20.82
|
12,100
|
|
9/22/2021
|
+0.60 / +2.33%
|
25.00
|
26.40
|
24.80
|
26.30
|
25.19
|
20.82
|
21,200
|
|
9/21/2021
|
+0.10 / +0.39%
|
25.40
|
25.90
|
24.50
|
25.70
|
24.93
|
20.35
|
30,400
|
|
9/20/2021
|
-1.40 / -5.19%
|
26.00
|
26.90
|
25.20
|
25.60
|
25.85
|
20.27
|
15,900
|
|
9/17/2021
|
-0.50 / -1.82%
|
25.70
|
28.00
|
25.70
|
27.00
|
26.44
|
21.37
|
4,500
|
|
9/16/2021
|
-0.30 / -1.08%
|
25.20
|
27.70
|
25.20
|
27.50
|
26.20
|
21.77
|
5,000
|
|
9/15/2021
|
0.00 / 0.00%
|
25.20
|
28.80
|
25.20
|
27.80
|
27.13
|
22.01
|
8,700
|
|
9/14/2021
|
+0.70 / +2.58%
|
25.50
|
29.50
|
25.50
|
27.80
|
27.55
|
22.01
|
4,900
|
|
9/13/2021
|
+0.70 / +2.65%
|
27.50
|
29.00
|
26.50
|
27.10
|
27.39
|
21.45
|
30,300
|
|
9/10/2021
|
0.00 / 0.00%
|
26.40
|
27.00
|
25.70
|
26.40
|
26.36
|
20.90
|
31,600
|
|
9/9/2021
|
+0.30 / +1.15%
|
26.10
|
26.80
|
25.30
|
26.40
|
25.69
|
20.90
|
22,500
|
|
9/8/2021
|
-0.80 / -2.97%
|
26.90
|
28.50
|
24.30
|
26.10
|
26.46
|
20.66
|
7,900
|
|
9/7/2021
|
+0.40 / +1.51%
|
27.00
|
29.00
|
26.50
|
26.90
|
26.98
|
21.30
|
20,200
|
|
9/6/2021
|
-0.50 / -1.85%
|
25.30
|
26.90
|
25.30
|
26.50
|
26.22
|
20.98
|
9,000
|
|
9/1/2021
|
-0.30 / -1.10%
|
25.00
|
27.20
|
25.00
|
27.00
|
25.90
|
21.37
|
10,000
|
|
8/31/2021
|
+2.10 / +8.33%
|
25.10
|
27.70
|
24.90
|
27.30
|
26.24
|
21.61
|
33,800
|
|
8/30/2021
|
-0.80 / -3.08%
|
26.00
|
26.00
|
24.70
|
25.20
|
25.25
|
19.95
|
64,937
|
|
8/27/2021
|
-1.90 / -6.81%
|
27.80
|
28.50
|
25.20
|
26.00
|
26.09
|
20.58
|
70,300
|
|
8/26/2021
|
+2.50 / +9.84%
|
27.90
|
27.90
|
27.50
|
27.90
|
27.88
|
22.09
|
27,300
|
|
8/25/2021
|
+2.30 / +9.96%
|
25.40
|
25.40
|
25.40
|
25.40
|
25.40
|
20.11
|
31,300
|
|
8/24/2021
|
+2.10 / +10.00%
|
19.10
|
23.10
|
18.90
|
23.10
|
22.19
|
18.29
|
177,200
|
|
8/23/2021
|
0.00 / 0.00%
|
21.50
|
22.00
|
18.90
|
21.00
|
20.41
|
16.62
|
17,200
|
|
|