|
Closing price on 10/15/2021
|
|
| Open |
28.50 |
| High |
29.00 |
| Low |
23.80 |
| Volume |
1,600 |
| Split-adjusted Price |
15.86 |
|
|
DAE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/15/2021
|
-1.40 / -5.30%
|
28.50
|
29.00
|
23.80
|
25.00
|
25.00
|
15.86
|
1,600
|
|
|
10/14/2021
|
+2.30 / +9.54%
|
25.50
|
26.50
|
23.00
|
26.40
|
25.68
|
16.75
|
8,800
|
|
|
10/13/2021
|
+2.10 / +9.55%
|
23.50
|
24.20
|
22.00
|
24.10
|
23.33
|
15.29
|
1,200
|
|
|
10/12/2021
|
0.00 / 0.00%
|
22.40
|
22.50
|
22.00
|
22.00
|
22.00
|
13.95
|
5,600
|
|
|
10/11/2021
|
0.00 / 0.00%
|
22.90
|
22.90
|
20.80
|
22.00
|
22.50
|
13.95
|
400
|
|
|
10/8/2021
|
+0.50 / +2.33%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
13.95
|
400
|
|
|
10/7/2021
|
-2.00 / -8.51%
|
23.30
|
23.50
|
21.40
|
21.50
|
23.33
|
13.64
|
1,800
|
|
|
10/6/2021
|
+1.50 / +6.82%
|
23.00
|
24.20
|
20.80
|
23.50
|
23.50
|
14.91
|
2,000
|
|
|
10/5/2021
|
0.00 / 0.00%
|
22.00
|
24.20
|
22.00
|
22.00
|
23.64
|
13.95
|
3,300
|
|
|
10/4/2021
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
13.95
|
200
|
|
|
10/1/2021
|
+0.50 / +2.33%
|
21.40
|
22.00
|
21.40
|
22.00
|
21.40
|
13.95
|
200
|
|
|
9/30/2021
|
+0.50 / +2.38%
|
20.10
|
21.50
|
20.10
|
21.50
|
20.10
|
13.64
|
300
|
|
|
9/29/2021
|
+0.10 / +0.48%
|
21.80
|
22.30
|
19.50
|
21.00
|
21.92
|
13.32
|
2,600
|
|
|
9/28/2021
|
-1.60 / -7.11%
|
20.60
|
21.90
|
20.60
|
20.90
|
20.60
|
13.26
|
400
|
|
|
9/27/2021
|
+1.80 / +8.70%
|
21.40
|
22.50
|
21.40
|
22.50
|
21.40
|
14.27
|
200
|
|
|
9/24/2021
|
+0.20 / +0.98%
|
21.50
|
22.50
|
20.50
|
20.70
|
22.29
|
13.13
|
3,500
|
|
|
9/23/2021
|
-1.50 / -6.82%
|
22.00
|
22.50
|
20.30
|
20.50
|
22.00
|
13.00
|
1,000
|
|
|
9/22/2021
|
0.00 / 0.00%
|
22.00
|
22.30
|
21.50
|
22.00
|
21.67
|
13.95
|
600
|
|
|
9/21/2021
|
-0.50 / -2.22%
|
22.20
|
22.20
|
22.00
|
22.00
|
22.00
|
13.95
|
1,500
|
|
|
9/20/2021
|
-1.30 / -5.46%
|
21.60
|
22.50
|
21.60
|
22.50
|
22.50
|
14.27
|
300
|
|
|
9/17/2021
|
+0.80 / +3.48%
|
21.10
|
23.80
|
21.10
|
23.80
|
21.10
|
15.10
|
200
|
|
|
9/16/2021
|
-0.50 / -2.13%
|
24.70
|
24.70
|
22.00
|
23.00
|
23.33
|
14.59
|
900
|
|
|
9/15/2021
|
+0.10 / +0.43%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
14.91
|
200
|
|
|
9/14/2021
|
+1.50 / +6.85%
|
21.20
|
24.00
|
21.20
|
23.40
|
23.04
|
14.84
|
4,600
|
|
|
9/13/2021
|
+0.40 / +1.86%
|
20.20
|
22.50
|
20.20
|
21.90
|
21.98
|
13.89
|
11,100
|
|
|
9/10/2021
|
+0.20 / +0.94%
|
21.50
|
22.00
|
20.70
|
21.50
|
21.74
|
13.64
|
2,300
|
|
|
9/9/2021
|
0.00 / 0.00%
|
21.30
|
21.30
|
21.30
|
21.30
|
21.30
|
13.51
|
0
|
|
|
9/8/2021
|
-0.40 / -1.84%
|
20.30
|
21.80
|
20.30
|
21.30
|
21.77
|
13.51
|
6,200
|
|
|
9/7/2021
|
0.00 / 0.00%
|
20.50
|
21.90
|
20.50
|
21.70
|
21.54
|
13.76
|
2,600
|
|
|
9/6/2021
|
+0.30 / +1.40%
|
21.40
|
21.70
|
20.30
|
21.70
|
21.52
|
13.76
|
9,200
|
|
|