|
Closing price on 1/5/2024
|
|
| Open |
13.80 |
| High |
13.90 |
| Low |
13.80 |
| Volume |
19,500 |
| Split-adjusted Price |
12.71 |
|
|
DAE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/5/2024
|
-0.10 / -0.72%
|
13.80
|
13.90
|
13.80
|
13.80
|
13.82
|
12.71
|
19,500
|
|
|
1/4/2024
|
-0.10 / -0.71%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
12.80
|
3,000
|
|
|
1/3/2024
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
12.89
|
0
|
|
|
1/2/2024
|
-0.40 / -2.78%
|
13.80
|
14.00
|
13.80
|
14.00
|
13.82
|
12.89
|
2,300
|
|
|
12/29/2023
|
0.00 / 0.00%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
13.26
|
0
|
|
|
12/28/2023
|
0.00 / 0.00%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
13.26
|
0
|
|
|
12/27/2023
|
+0.30 / +2.13%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
13.26
|
100
|
|
|
12/26/2023
|
0.00 / 0.00%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
12.99
|
0
|
|
|
12/25/2023
|
0.00 / 0.00%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
12.99
|
0
|
|
|
12/22/2023
|
-0.20 / -1.40%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
12.99
|
600
|
|
|
12/21/2023
|
+0.60 / +4.38%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
13.17
|
100
|
|
|
12/20/2023
|
-0.80 / -5.52%
|
14.00
|
14.20
|
13.50
|
13.70
|
13.87
|
12.62
|
3,000
|
|
|
12/19/2023
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
13.36
|
0
|
|
|
12/18/2023
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
13.36
|
0
|
|
|
12/15/2023
|
+0.60 / +4.32%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
13.36
|
100
|
|
|
12/14/2023
|
+0.20 / +1.46%
|
13.70
|
14.30
|
13.70
|
13.90
|
13.98
|
12.80
|
3,800
|
|
|
12/13/2023
|
0.00 / 0.00%
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
12.62
|
1,000
|
|
|
12/12/2023
|
+0.10 / +0.74%
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
12.62
|
300
|
|
|
12/11/2023
|
+0.40 / +3.03%
|
13.50
|
13.70
|
13.40
|
13.60
|
13.56
|
12.53
|
5,200
|
|
|
12/8/2023
|
-0.20 / -1.49%
|
13.40
|
13.70
|
13.20
|
13.20
|
13.48
|
12.16
|
1,600
|
|
|
12/7/2023
|
-0.40 / -2.90%
|
13.80
|
13.80
|
13.30
|
13.40
|
13.45
|
12.34
|
1,700
|
|
|
12/6/2023
|
-1.50 / -9.80%
|
14.00
|
14.50
|
13.80
|
13.80
|
13.81
|
12.71
|
15,700
|
|
|
12/5/2023
|
+0.90 / +6.25%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
14.09
|
100
|
|
|
12/4/2023
|
-0.20 / -1.37%
|
14.60
|
15.00
|
13.20
|
14.40
|
13.25
|
13.26
|
63,200
|
|
|
12/1/2023
|
0.00 / 0.00%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
13.45
|
0
|
|
|
11/30/2023
|
-1.00 / -6.41%
|
15.60
|
15.60
|
14.60
|
14.60
|
15.27
|
13.45
|
600
|
|
|
11/29/2023
|
+1.00 / +6.85%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
14.37
|
100
|
|
|
11/28/2023
|
0.00 / 0.00%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
13.45
|
500
|
|
|
11/27/2023
|
0.00 / 0.00%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
13.45
|
0
|
|
|
11/24/2023
|
0.00 / 0.00%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
13.45
|
0
|
|
|