|
Closing price on 4/7/2021
|
|
| Open |
18.50 |
| High |
18.80 |
| Low |
17.80 |
| Volume |
1,300 |
| Split-adjusted Price |
12.86 |
|
|
DAE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/7/2021
|
-0.10 / -0.53%
|
18.50
|
18.80
|
17.80
|
18.80
|
18.58
|
12.86
|
1,300
|
|
|
4/6/2021
|
-0.40 / -2.07%
|
17.60
|
19.00
|
17.60
|
18.90
|
17.72
|
12.93
|
5,600
|
|
|
4/5/2021
|
0.00 / 0.00%
|
19.30
|
19.30
|
19.30
|
19.30
|
19.30
|
13.20
|
0
|
|
|
4/2/2021
|
0.00 / 0.00%
|
19.30
|
19.30
|
19.30
|
19.30
|
19.30
|
13.20
|
0
|
|
|
4/1/2021
|
+0.30 / +1.58%
|
19.20
|
19.50
|
18.30
|
19.30
|
18.89
|
13.20
|
800
|
|
|
3/31/2021
|
+0.10 / +0.53%
|
18.80
|
19.00
|
17.70
|
19.00
|
18.01
|
13.00
|
11,200
|
|
|
3/30/2021
|
+0.90 / +5.00%
|
19.70
|
19.70
|
17.50
|
18.90
|
18.22
|
12.93
|
1,300
|
|
|
3/29/2021
|
-1.80 / -9.09%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
12.31
|
600
|
|
|
3/26/2021
|
0.00 / 0.00%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
13.54
|
0
|
|
|
3/25/2021
|
-1.60 / -7.48%
|
19.30
|
20.00
|
19.30
|
19.80
|
19.47
|
13.54
|
1,400
|
|
|
3/24/2021
|
+1.70 / +8.63%
|
19.60
|
21.50
|
18.80
|
21.40
|
19.37
|
14.64
|
26,500
|
|
|
3/23/2021
|
-0.30 / -1.50%
|
18.10
|
19.90
|
18.10
|
19.70
|
18.88
|
13.48
|
13,600
|
|
|
3/22/2021
|
+0.20 / +1.01%
|
21.50
|
21.50
|
20.00
|
20.00
|
20.03
|
13.68
|
5,000
|
|
|
3/19/2021
|
+1.10 / +5.88%
|
20.40
|
20.40
|
19.10
|
19.80
|
19.73
|
13.54
|
31,000
|
|
|
3/18/2021
|
+1.60 / +9.36%
|
17.50
|
18.80
|
17.50
|
18.70
|
18.74
|
12.79
|
43,600
|
|
|
3/17/2021
|
-0.10 / -0.58%
|
17.90
|
17.90
|
17.10
|
17.10
|
17.82
|
11.70
|
1,300
|
|
|
3/16/2021
|
0.00 / 0.00%
|
17.10
|
17.20
|
17.00
|
17.20
|
17.06
|
11.77
|
2,000
|
|
|
3/15/2021
|
-0.20 / -1.15%
|
17.30
|
17.30
|
17.20
|
17.20
|
17.25
|
11.77
|
200
|
|
|
3/12/2021
|
+0.10 / +0.58%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
11.90
|
1,000
|
|
|
3/11/2021
|
-0.10 / -0.57%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
11.83
|
2,200
|
|
|
3/10/2021
|
-0.40 / -2.25%
|
17.50
|
17.50
|
16.90
|
17.40
|
17.33
|
11.90
|
2,800
|
|
|
3/9/2021
|
+0.90 / +5.33%
|
16.80
|
17.80
|
16.80
|
17.80
|
16.89
|
12.18
|
3,900
|
|
|
3/8/2021
|
-1.10 / -6.11%
|
18.00
|
18.40
|
16.90
|
16.90
|
17.73
|
11.56
|
900
|
|
|
3/5/2021
|
-0.20 / -1.10%
|
19.00
|
19.00
|
17.50
|
18.00
|
18.11
|
12.31
|
8,600
|
|
|
3/4/2021
|
-1.30 / -6.67%
|
18.00
|
18.40
|
18.00
|
18.20
|
18.20
|
12.45
|
2,000
|
|
|
3/3/2021
|
+1.50 / +8.33%
|
18.00
|
19.50
|
18.00
|
19.50
|
18.67
|
13.34
|
300
|
|
|
3/2/2021
|
-0.40 / -2.02%
|
19.80
|
19.80
|
19.30
|
19.40
|
19.42
|
12.31
|
20,100
|
|
|
3/1/2021
|
0.00 / 0.00%
|
20.90
|
20.90
|
19.30
|
19.80
|
19.68
|
12.57
|
30,500
|
|
|
2/26/2021
|
+0.80 / +4.21%
|
19.00
|
20.90
|
19.00
|
19.80
|
19.84
|
12.57
|
11,400
|
|
|
2/25/2021
|
-0.80 / -4.04%
|
19.80
|
19.90
|
19.00
|
19.00
|
19.49
|
12.06
|
8,200
|
|
|