Closing price on 11/15/2021
|
|
Open |
24.10 |
High |
24.10 |
Low |
23.60 |
Volume |
3,100 |
Split-adjusted Price |
19.08 |
|
|
DAD Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/15/2021
|
-0.10 / -0.41%
|
24.10
|
24.10
|
23.60
|
24.10
|
23.87
|
19.08
|
3,100
|
|
11/12/2021
|
-0.30 / -1.22%
|
24.40
|
24.60
|
23.80
|
24.20
|
24.32
|
19.16
|
4,400
|
|
11/11/2021
|
+0.20 / +0.82%
|
24.90
|
24.90
|
23.30
|
24.50
|
24.35
|
19.40
|
2,300
|
|
11/10/2021
|
-0.10 / -0.41%
|
24.00
|
24.30
|
24.00
|
24.30
|
24.09
|
19.24
|
6,600
|
|
11/9/2021
|
-0.10 / -0.41%
|
24.50
|
24.50
|
24.00
|
24.40
|
24.15
|
19.32
|
44,500
|
|
11/8/2021
|
0.00 / 0.00%
|
25.00
|
25.00
|
23.50
|
24.50
|
24.52
|
19.40
|
4,200
|
|
11/5/2021
|
-0.50 / -2.00%
|
22.90
|
24.90
|
22.90
|
24.50
|
23.48
|
19.40
|
6,614
|
|
11/4/2021
|
0.00 / 0.00%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
19.79
|
0
|
|
11/3/2021
|
0.00 / 0.00%
|
24.50
|
25.00
|
24.10
|
25.00
|
24.63
|
19.79
|
6,700
|
|
11/2/2021
|
+0.90 / +3.73%
|
24.10
|
25.10
|
24.10
|
25.00
|
24.35
|
19.79
|
15,400
|
|
11/1/2021
|
+1.00 / +4.33%
|
24.70
|
24.70
|
23.00
|
24.10
|
23.83
|
19.08
|
4,700
|
|
10/29/2021
|
+0.10 / +0.43%
|
23.00
|
24.90
|
22.50
|
23.10
|
23.02
|
18.29
|
19,900
|
|
10/28/2021
|
-0.40 / -1.71%
|
23.30
|
23.30
|
22.20
|
23.00
|
22.55
|
18.21
|
9,400
|
|
10/27/2021
|
0.00 / 0.00%
|
23.80
|
23.80
|
22.50
|
23.40
|
23.23
|
18.52
|
3,100
|
|
10/26/2021
|
0.00 / 0.00%
|
23.90
|
23.90
|
23.00
|
23.40
|
23.53
|
18.52
|
1,700
|
|
10/25/2021
|
+1.40 / +6.36%
|
22.00
|
23.40
|
21.70
|
23.40
|
22.28
|
18.52
|
23,200
|
|
10/22/2021
|
-1.10 / -4.76%
|
23.00
|
23.00
|
21.50
|
22.00
|
22.22
|
17.42
|
9,900
|
|
10/21/2021
|
-0.10 / -0.43%
|
24.00
|
24.00
|
20.90
|
23.10
|
22.33
|
18.29
|
20,200
|
|
10/20/2021
|
-1.20 / -4.92%
|
24.00
|
24.40
|
23.00
|
23.20
|
23.31
|
18.37
|
25,400
|
|
10/19/2021
|
+0.40 / +1.67%
|
24.90
|
24.90
|
23.50
|
24.40
|
23.75
|
19.32
|
8,800
|
|
10/18/2021
|
-1.00 / -4.00%
|
24.80
|
24.90
|
23.50
|
24.00
|
24.27
|
19.00
|
11,000
|
|
10/15/2021
|
+0.20 / +0.81%
|
25.20
|
25.20
|
24.80
|
25.00
|
25.00
|
19.79
|
2,200
|
|
10/14/2021
|
-0.50 / -1.98%
|
25.10
|
25.10
|
24.20
|
24.80
|
24.83
|
19.63
|
2,900
|
|
10/13/2021
|
0.00 / 0.00%
|
25.30
|
25.30
|
25.30
|
25.30
|
25.30
|
20.03
|
0
|
|
10/12/2021
|
+0.20 / +0.80%
|
24.00
|
25.40
|
23.00
|
25.30
|
24.17
|
20.03
|
18,000
|
|
10/11/2021
|
+0.20 / +0.80%
|
25.00
|
25.10
|
23.80
|
25.10
|
24.29
|
19.87
|
8,400
|
|
10/8/2021
|
0.00 / 0.00%
|
24.90
|
24.90
|
24.50
|
24.90
|
24.55
|
19.71
|
14,300
|
|
10/7/2021
|
-0.40 / -1.58%
|
24.50
|
25.20
|
24.50
|
24.90
|
24.59
|
19.71
|
10,900
|
|
10/6/2021
|
-0.50 / -1.94%
|
25.00
|
25.30
|
24.80
|
25.30
|
24.95
|
20.03
|
10,900
|
|
10/5/2021
|
-0.20 / -0.77%
|
25.00
|
25.80
|
25.00
|
25.80
|
25.00
|
20.42
|
8,200
|
|
|