Closing price on 9/9/2021
|
|
Open |
26.10 |
High |
26.80 |
Low |
25.30 |
Volume |
22,500 |
Split-adjusted Price |
20.90 |
|
|
DAD Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
8/20/2021
|
-0.10 / -0.47%
|
21.30
|
22.80
|
21.00
|
21.00
|
21.34
|
16.62
|
16,400
|
|
8/19/2021
|
+1.80 / +9.33%
|
19.00
|
21.20
|
19.00
|
21.10
|
21.09
|
16.70
|
73,100
|
|
8/18/2021
|
+0.40 / +2.12%
|
18.90
|
19.30
|
18.20
|
19.30
|
19.18
|
15.28
|
32,800
|
|
8/17/2021
|
-0.10 / -0.53%
|
18.10
|
18.90
|
18.00
|
18.90
|
18.00
|
14.96
|
3,000
|
|
8/16/2021
|
+0.50 / +2.70%
|
18.90
|
19.20
|
18.10
|
19.00
|
18.10
|
15.04
|
1,000
|
|
8/13/2021
|
-0.50 / -2.63%
|
18.00
|
18.80
|
18.00
|
18.50
|
18.00
|
14.65
|
500
|
|
8/12/2021
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
15.04
|
0
|
|
8/11/2021
|
0.00 / 0.00%
|
19.00
|
19.00
|
18.90
|
19.00
|
18.90
|
15.04
|
1,700
|
|
8/10/2021
|
+0.30 / +1.60%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
15.04
|
100
|
|
8/9/2021
|
-0.50 / -2.60%
|
18.10
|
18.70
|
18.10
|
18.70
|
18.33
|
14.80
|
600
|
|
8/6/2021
|
+0.30 / +1.59%
|
19.20
|
19.20
|
19.00
|
19.20
|
19.05
|
15.20
|
2,100
|
|
8/5/2021
|
0.00 / 0.00%
|
18.90
|
18.90
|
18.90
|
18.90
|
18.90
|
14.96
|
0
|
|
8/4/2021
|
-0.10 / -0.53%
|
18.50
|
18.90
|
18.00
|
18.90
|
18.75
|
14.96
|
800
|
|
8/3/2021
|
+0.50 / +2.70%
|
18.50
|
19.90
|
18.50
|
19.00
|
19.00
|
15.04
|
2,000
|
|
8/2/2021
|
-0.40 / -2.12%
|
18.00
|
18.50
|
18.00
|
18.50
|
18.00
|
14.65
|
400
|
|
7/30/2021
|
+1.20 / +6.78%
|
17.90
|
19.40
|
17.50
|
18.90
|
18.11
|
14.96
|
15,900
|
|
7/29/2021
|
-0.10 / -0.56%
|
18.00
|
18.00
|
17.10
|
17.70
|
17.22
|
14.01
|
1,800
|
|
7/28/2021
|
+0.40 / +2.30%
|
17.90
|
17.90
|
17.80
|
17.80
|
17.90
|
14.09
|
200
|
|
|