Closing price on 4/25/2024
|
|
Open |
17.10 |
High |
17.80 |
Low |
17.10 |
Volume |
400 |
Split-adjusted Price |
17.33 |
|
|
DAD Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/25/2024
|
-0.10 / -0.56%
|
17.10
|
17.80
|
17.10
|
17.80
|
17.28
|
17.33
|
400
|
|
4/24/2024
|
0.00 / 0.00%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
17.43
|
0
|
|
4/23/2024
|
0.00 / 0.00%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
17.43
|
0
|
|
4/22/2024
|
+0.20 / +1.13%
|
17.80
|
17.90
|
17.80
|
17.90
|
17.85
|
17.43
|
200
|
|
4/19/2024
|
-0.20 / -1.12%
|
18.00
|
18.00
|
17.70
|
17.70
|
17.80
|
17.23
|
400
|
|
4/17/2024
|
0.00 / 0.00%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
17.43
|
0
|
|
4/16/2024
|
0.00 / 0.00%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
17.43
|
0
|
|
4/15/2024
|
0.00 / 0.00%
|
18.00
|
18.00
|
17.90
|
17.90
|
17.95
|
17.43
|
200
|
|
4/12/2024
|
-0.50 / -2.72%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
17.43
|
100
|
|
4/11/2024
|
0.00 / 0.00%
|
18.40
|
18.40
|
18.40
|
18.40
|
18.40
|
17.91
|
0
|
|
4/10/2024
|
0.00 / 0.00%
|
18.40
|
18.40
|
18.40
|
18.40
|
18.40
|
17.91
|
0
|
|
4/9/2024
|
+0.40 / +2.22%
|
17.50
|
18.40
|
17.50
|
18.40
|
17.68
|
17.91
|
1,700
|
|
4/8/2024
|
-0.80 / -4.26%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
17.52
|
1,100
|
|
4/5/2024
|
+1.50 / +8.67%
|
17.30
|
18.80
|
17.30
|
18.80
|
17.37
|
18.30
|
8,600
|
|
4/4/2024
|
-0.20 / -1.14%
|
17.50
|
17.50
|
17.30
|
17.30
|
17.36
|
16.84
|
1,000
|
|
4/3/2024
|
-0.10 / -0.57%
|
17.30
|
17.50
|
17.30
|
17.50
|
17.36
|
17.04
|
1,000
|
|
4/2/2024
|
+0.10 / +0.57%
|
17.50
|
17.60
|
17.20
|
17.60
|
17.38
|
17.13
|
600
|
|
4/1/2024
|
-0.80 / -4.37%
|
17.40
|
17.60
|
17.20
|
17.50
|
17.39
|
17.04
|
4,000
|
|
3/29/2024
|
-0.70 / -3.68%
|
17.50
|
18.40
|
17.50
|
18.30
|
18.22
|
17.82
|
1,300
|
|
3/28/2024
|
+0.80 / +4.40%
|
18.30
|
19.00
|
18.30
|
19.00
|
18.36
|
18.50
|
1,200
|
|
3/27/2024
|
+0.80 / +4.60%
|
17.40
|
18.30
|
17.40
|
18.20
|
17.87
|
17.72
|
18,400
|
|
3/26/2024
|
+0.10 / +0.58%
|
17.90
|
17.90
|
17.30
|
17.40
|
17.58
|
16.94
|
2,100
|
|
3/25/2024
|
+0.80 / +4.85%
|
16.50
|
17.30
|
16.50
|
17.30
|
16.56
|
16.84
|
31,000
|
|
3/22/2024
|
-0.50 / -2.94%
|
17.00
|
17.00
|
16.50
|
16.50
|
16.65
|
16.06
|
61,500
|
|
3/21/2024
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.80
|
17.00
|
16.98
|
16.55
|
10,200
|
|
3/20/2024
|
-0.30 / -1.73%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
16.55
|
5,500
|
|
3/19/2024
|
+0.10 / +0.58%
|
17.20
|
17.30
|
16.80
|
17.30
|
16.92
|
16.84
|
39,400
|
|
3/18/2024
|
-0.20 / -1.15%
|
17.50
|
17.90
|
17.20
|
17.20
|
17.27
|
16.74
|
10,600
|
|
3/15/2024
|
-0.60 / -3.33%
|
17.80
|
18.90
|
17.40
|
17.40
|
17.61
|
16.94
|
23,000
|
|
3/14/2024
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
17.52
|
0
|
|
|