Closing price on 4/4/2022
|
|
Open |
23.70 |
High |
24.10 |
Low |
23.70 |
Volume |
200 |
Split-adjusted Price |
20.21 |
|
|
DAD Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
3/7/2022
|
-0.30 / -1.19%
|
25.20
|
25.20
|
24.00
|
24.90
|
24.22
|
20.89
|
2,800
|
|
3/4/2022
|
-0.30 / -1.18%
|
23.80
|
25.20
|
23.80
|
25.20
|
24.31
|
21.14
|
3,900
|
|
3/3/2022
|
-0.10 / -0.39%
|
24.50
|
25.50
|
23.70
|
25.50
|
24.07
|
21.39
|
6,300
|
|
3/2/2022
|
+0.40 / +1.59%
|
25.80
|
25.80
|
24.60
|
25.60
|
25.05
|
21.47
|
1,900
|
|
3/1/2022
|
0.00 / 0.00%
|
26.50
|
26.70
|
26.50
|
26.70
|
26.64
|
21.14
|
4,100
|
|
2/28/2022
|
-0.10 / -0.37%
|
26.90
|
26.90
|
26.00
|
26.70
|
26.66
|
21.14
|
32,100
|
|
2/25/2022
|
+0.90 / +3.47%
|
25.00
|
27.30
|
25.00
|
26.80
|
25.68
|
21.22
|
11,100
|
|
2/24/2022
|
0.00 / 0.00%
|
25.90
|
25.90
|
25.90
|
25.90
|
25.90
|
20.50
|
0
|
|
2/23/2022
|
-0.10 / -0.38%
|
25.80
|
25.90
|
25.50
|
25.90
|
25.75
|
20.50
|
2,100
|
|
2/22/2022
|
+0.10 / +0.39%
|
25.90
|
26.00
|
25.70
|
26.00
|
25.81
|
20.58
|
1,400
|
|
|