Closing price on 4/19/2022
|
|
Open |
21.60 |
High |
23.70 |
Low |
21.60 |
Volume |
1,100 |
Split-adjusted Price |
19.88 |
|
|
DAD Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/19/2022
|
-0.10 / -0.42%
|
21.60
|
23.70
|
21.60
|
23.70
|
23.32
|
19.88
|
1,100
|
|
4/18/2022
|
-0.20 / -0.83%
|
23.90
|
23.90
|
23.50
|
23.80
|
23.66
|
19.96
|
700
|
|
4/15/2022
|
0.00 / 0.00%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
20.13
|
0
|
|
4/14/2022
|
0.00 / 0.00%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
20.13
|
0
|
|
4/13/2022
|
0.00 / 0.00%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
20.13
|
500
|
|
4/12/2022
|
0.00 / 0.00%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
20.13
|
0
|
|
4/8/2022
|
0.00 / 0.00%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
20.13
|
100
|
|
4/7/2022
|
0.00 / 0.00%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
20.13
|
100
|
|
4/6/2022
|
-0.10 / -0.41%
|
22.10
|
24.00
|
22.10
|
24.00
|
23.04
|
20.13
|
1,900
|
|
4/5/2022
|
0.00 / 0.00%
|
24.00
|
24.10
|
24.00
|
24.10
|
24.03
|
20.21
|
400
|
|
4/4/2022
|
-0.10 / -0.41%
|
23.70
|
24.10
|
23.70
|
24.10
|
23.90
|
20.21
|
200
|
|
4/1/2022
|
-0.10 / -0.41%
|
22.20
|
24.20
|
22.20
|
24.20
|
23.85
|
20.30
|
1,300
|
|
3/31/2022
|
0.00 / 0.00%
|
24.30
|
24.30
|
24.30
|
24.30
|
24.30
|
20.38
|
0
|
|
3/30/2022
|
0.00 / 0.00%
|
24.30
|
24.30
|
24.30
|
24.30
|
24.30
|
20.38
|
0
|
|
3/29/2022
|
-0.10 / -0.41%
|
23.60
|
24.30
|
23.60
|
24.30
|
23.83
|
20.38
|
300
|
|
3/28/2022
|
-0.10 / -0.41%
|
24.00
|
24.40
|
23.60
|
24.40
|
23.76
|
20.47
|
1,300
|
|
3/25/2022
|
+0.50 / +2.08%
|
24.00
|
24.80
|
24.00
|
24.50
|
24.46
|
20.55
|
1,800
|
|
3/24/2022
|
0.00 / 0.00%
|
23.50
|
24.00
|
23.50
|
24.00
|
23.62
|
20.13
|
3,700
|
|
3/23/2022
|
-0.10 / -0.41%
|
23.00
|
24.00
|
23.00
|
24.00
|
23.00
|
20.13
|
700
|
|
3/22/2022
|
+0.60 / +2.55%
|
24.10
|
24.10
|
24.10
|
24.10
|
24.10
|
20.21
|
100
|
|
3/21/2022
|
-1.00 / -4.08%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
19.71
|
300
|
|
3/18/2022
|
0.00 / 0.00%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
20.55
|
0
|
|
3/17/2022
|
0.00 / 0.00%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
20.55
|
0
|
|
3/16/2022
|
+0.20 / +0.82%
|
24.90
|
24.90
|
24.50
|
24.50
|
24.54
|
20.55
|
2,000
|
|
3/15/2022
|
0.00 / 0.00%
|
24.30
|
24.30
|
24.30
|
24.30
|
24.30
|
20.38
|
0
|
|
3/14/2022
|
-0.20 / -0.82%
|
23.10
|
24.30
|
23.10
|
24.30
|
23.21
|
20.38
|
1,100
|
|
3/11/2022
|
0.00 / 0.00%
|
23.90
|
24.50
|
23.80
|
24.50
|
23.99
|
20.55
|
1,200
|
|
3/10/2022
|
-0.10 / -0.41%
|
24.60
|
24.60
|
24.10
|
24.50
|
24.18
|
20.55
|
1,100
|
|
3/9/2022
|
-0.10 / -0.40%
|
23.50
|
24.60
|
23.50
|
24.60
|
24.39
|
20.63
|
1,300
|
|
3/8/2022
|
-0.20 / -0.80%
|
24.10
|
24.70
|
24.10
|
24.70
|
24.29
|
20.72
|
2,500
|
|
|