|
Closing price on 11/1/2021
|
|
| Open |
23.10 |
| High |
23.10 |
| Low |
23.10 |
| Volume |
2,100 |
| Split-adjusted Price |
15.80 |
|
|
DAE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/1/2021
|
+0.10 / +0.43%
|
23.10
|
23.10
|
23.10
|
23.10
|
23.10
|
15.80
|
2,100
|
|
|
10/29/2021
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
15.73
|
0
|
|
|
10/28/2021
|
+0.10 / +0.44%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
15.73
|
2,200
|
|
|
10/27/2021
|
-1.10 / -4.58%
|
23.20
|
23.20
|
22.90
|
22.90
|
23.02
|
15.66
|
12,900
|
|
|
10/26/2021
|
+0.90 / +3.90%
|
23.20
|
24.00
|
23.20
|
24.00
|
23.57
|
16.42
|
1,400
|
|
|
10/25/2021
|
0.00 / 0.00%
|
22.00
|
23.10
|
22.00
|
23.10
|
23.00
|
15.80
|
2,000
|
|
|
10/22/2021
|
-2.40 / -9.41%
|
25.00
|
25.00
|
23.00
|
23.10
|
23.10
|
15.80
|
8,700
|
|
|
10/21/2021
|
0.00 / 0.00%
|
25.50
|
25.50
|
25.50
|
25.50
|
25.50
|
17.44
|
0
|
|
|
10/20/2021
|
+2.20 / +9.44%
|
22.10
|
25.50
|
22.10
|
25.50
|
25.00
|
17.44
|
200
|
|
|
10/19/2021
|
-1.70 / -6.80%
|
23.30
|
23.30
|
23.30
|
23.30
|
23.30
|
15.94
|
100
|
|
|
10/18/2021
|
0.00 / 0.00%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
17.10
|
0
|
|
|
10/15/2021
|
-1.40 / -5.30%
|
28.50
|
29.00
|
23.80
|
25.00
|
25.00
|
17.10
|
1,600
|
|
|
10/14/2021
|
+2.30 / +9.54%
|
25.50
|
26.50
|
23.00
|
26.40
|
25.68
|
18.06
|
8,800
|
|
|
10/13/2021
|
+2.10 / +9.55%
|
23.50
|
24.20
|
22.00
|
24.10
|
23.33
|
16.49
|
1,200
|
|
|
10/12/2021
|
0.00 / 0.00%
|
22.40
|
22.50
|
22.00
|
22.00
|
22.00
|
15.05
|
5,600
|
|
|
10/11/2021
|
0.00 / 0.00%
|
22.90
|
22.90
|
20.80
|
22.00
|
22.50
|
15.05
|
400
|
|
|
10/8/2021
|
+0.50 / +2.33%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
15.05
|
400
|
|
|
10/7/2021
|
-2.00 / -8.51%
|
23.30
|
23.50
|
21.40
|
21.50
|
23.33
|
14.71
|
1,800
|
|
|
10/6/2021
|
+1.50 / +6.82%
|
23.00
|
24.20
|
20.80
|
23.50
|
23.50
|
16.07
|
2,000
|
|
|
10/5/2021
|
0.00 / 0.00%
|
22.00
|
24.20
|
22.00
|
22.00
|
23.64
|
15.05
|
3,300
|
|
|
10/4/2021
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
15.05
|
200
|
|
|
10/1/2021
|
+0.50 / +2.33%
|
21.40
|
22.00
|
21.40
|
22.00
|
21.40
|
15.05
|
200
|
|
|
9/30/2021
|
+0.50 / +2.38%
|
20.10
|
21.50
|
20.10
|
21.50
|
20.10
|
14.71
|
300
|
|
|
9/29/2021
|
+0.10 / +0.48%
|
21.80
|
22.30
|
19.50
|
21.00
|
21.92
|
14.36
|
2,600
|
|
|
9/28/2021
|
-1.60 / -7.11%
|
20.60
|
21.90
|
20.60
|
20.90
|
20.60
|
14.30
|
400
|
|
|
9/27/2021
|
+1.80 / +8.70%
|
21.40
|
22.50
|
21.40
|
22.50
|
21.40
|
15.39
|
200
|
|
|
9/24/2021
|
+0.20 / +0.98%
|
21.50
|
22.50
|
20.50
|
20.70
|
22.29
|
14.16
|
3,500
|
|
|
9/23/2021
|
-1.50 / -6.82%
|
22.00
|
22.50
|
20.30
|
20.50
|
22.00
|
14.02
|
1,000
|
|
|
9/22/2021
|
0.00 / 0.00%
|
22.00
|
22.30
|
21.50
|
22.00
|
21.67
|
15.05
|
600
|
|
|
9/21/2021
|
-0.50 / -2.22%
|
22.20
|
22.20
|
22.00
|
22.00
|
22.00
|
15.05
|
1,500
|
|
|