|
Closing price on 9/10/2021
|
|
| Open |
21.50 |
| High |
22.00 |
| Low |
20.70 |
| Volume |
2,300 |
| Split-adjusted Price |
13.64 |
|
|
DAE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
9/1/2021
|
0.00 / 0.00%
|
19.80
|
21.50
|
19.80
|
21.40
|
21.49
|
13.57
|
4,700
|
|
|
8/31/2021
|
0.00 / 0.00%
|
21.30
|
21.40
|
20.60
|
21.40
|
21.33
|
13.57
|
4,500
|
|
|
8/30/2021
|
-0.10 / -0.47%
|
21.00
|
21.40
|
21.00
|
21.40
|
21.11
|
13.57
|
3,600
|
|
|
8/27/2021
|
-0.20 / -0.92%
|
20.10
|
21.50
|
20.10
|
21.50
|
20.10
|
13.64
|
200
|
|
|
8/26/2021
|
+0.50 / +2.36%
|
21.10
|
21.90
|
19.80
|
21.70
|
21.68
|
13.76
|
9,500
|
|
|
8/25/2021
|
+0.50 / +2.42%
|
19.10
|
21.20
|
19.10
|
21.20
|
21.20
|
13.45
|
3,200
|
|
|
8/24/2021
|
+0.70 / +3.50%
|
20.40
|
20.70
|
18.60
|
20.70
|
20.61
|
13.13
|
8,200
|
|
|
8/23/2021
|
0.00 / 0.00%
|
18.10
|
20.00
|
18.10
|
20.00
|
20.00
|
12.69
|
400
|
|
|
8/20/2021
|
-0.30 / -1.48%
|
18.90
|
20.00
|
18.90
|
20.00
|
19.13
|
12.69
|
2,300
|
|
|
8/19/2021
|
+1.70 / +9.14%
|
19.00
|
20.40
|
18.80
|
20.30
|
19.38
|
12.88
|
4,800
|
|
|
8/18/2021
|
0.00 / 0.00%
|
19.90
|
19.90
|
18.50
|
18.60
|
19.90
|
11.80
|
400
|
|
|
8/17/2021
|
-0.80 / -4.12%
|
18.80
|
19.40
|
18.50
|
18.60
|
18.95
|
11.80
|
11,400
|
|
|
8/16/2021
|
+1.30 / +7.18%
|
18.90
|
19.40
|
17.50
|
19.40
|
19.05
|
12.31
|
2,100
|
|
|
8/13/2021
|
-0.80 / -4.23%
|
18.10
|
18.90
|
18.00
|
18.10
|
18.33
|
11.48
|
600
|
|
|
8/12/2021
|
-0.30 / -1.56%
|
18.30
|
18.90
|
18.30
|
18.90
|
18.90
|
11.99
|
300
|
|
|
8/11/2021
|
+0.60 / +3.23%
|
19.20
|
19.20
|
19.20
|
19.20
|
19.20
|
12.18
|
100
|
|
|
8/10/2021
|
-0.20 / -1.06%
|
18.10
|
18.60
|
18.10
|
18.60
|
18.60
|
11.80
|
300
|
|
|
8/9/2021
|
0.00 / 0.00%
|
18.80
|
18.80
|
18.80
|
18.80
|
18.80
|
11.92
|
0
|
|
|
8/6/2021
|
0.00 / 0.00%
|
18.80
|
18.80
|
18.80
|
18.80
|
18.80
|
11.92
|
0
|
|
|
8/5/2021
|
0.00 / 0.00%
|
18.70
|
19.00
|
18.70
|
18.80
|
18.70
|
11.92
|
1,400
|
|
|
8/4/2021
|
-0.90 / -4.57%
|
18.90
|
19.40
|
18.60
|
18.80
|
18.89
|
11.92
|
900
|
|
|
8/3/2021
|
0.00 / 0.00%
|
19.70
|
19.70
|
19.70
|
19.70
|
19.70
|
12.50
|
0
|
|
|
8/2/2021
|
+0.70 / +3.68%
|
17.40
|
19.70
|
17.40
|
19.70
|
17.40
|
12.50
|
5,000
|
|
|
7/30/2021
|
0.00 / 0.00%
|
17.20
|
20.40
|
17.10
|
19.00
|
17.50
|
12.05
|
1,200
|
|
|
7/29/2021
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
12.05
|
0
|
|
|