|
Closing price on 11/21/2023
|
|
| Open |
15.80 |
| High |
15.80 |
| Low |
14.40 |
| Volume |
7,400 |
| Split-adjusted Price |
13.45 |
|
|
DAE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/21/2023
|
-1.20 / -7.59%
|
15.80
|
15.80
|
14.40
|
14.60
|
14.64
|
13.45
|
7,400
|
|
|
11/20/2023
|
-1.70 / -9.71%
|
15.90
|
15.90
|
15.80
|
15.80
|
15.81
|
14.55
|
2,200
|
|
|
11/17/2023
|
-0.50 / -2.78%
|
18.00
|
18.00
|
17.50
|
17.50
|
17.67
|
16.12
|
300
|
|
|
11/16/2023
|
-1.00 / -5.26%
|
18.50
|
20.90
|
18.00
|
18.00
|
20.05
|
16.58
|
16,000
|
|
|
11/15/2023
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
17.50
|
0
|
|
|
11/14/2023
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
17.50
|
0
|
|
|
11/13/2023
|
+1.70 / +9.83%
|
16.00
|
19.00
|
16.00
|
19.00
|
17.78
|
17.50
|
1,400
|
|
|
11/10/2023
|
0.00 / 0.00%
|
17.20
|
17.30
|
17.20
|
17.30
|
17.27
|
15.93
|
600
|
|
|
11/9/2023
|
+0.30 / +1.76%
|
17.00
|
18.70
|
17.00
|
17.30
|
17.71
|
15.93
|
6,900
|
|
|
11/8/2023
|
+1.50 / +9.68%
|
15.50
|
17.00
|
15.50
|
17.00
|
16.86
|
15.66
|
2,100
|
|
|
11/7/2023
|
-1.70 / -9.88%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
14.28
|
2,900
|
|
|
11/6/2023
|
-0.10 / -0.58%
|
15.60
|
17.20
|
15.60
|
17.20
|
16.06
|
15.84
|
700
|
|
|
11/3/2023
|
-0.10 / -0.57%
|
15.70
|
17.30
|
15.70
|
17.30
|
15.97
|
15.93
|
600
|
|
|
11/2/2023
|
0.00 / 0.00%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
16.03
|
0
|
|
|
11/1/2023
|
0.00 / 0.00%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
16.03
|
0
|
|
|
10/31/2023
|
-0.10 / -0.57%
|
15.80
|
17.40
|
15.80
|
17.40
|
16.33
|
16.03
|
300
|
|
|
10/30/2023
|
+1.50 / +9.38%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
16.12
|
100
|
|
|
10/27/2023
|
+1.30 / +8.84%
|
15.00
|
16.00
|
15.00
|
16.00
|
15.09
|
14.74
|
1,100
|
|
|
10/26/2023
|
0.00 / 0.00%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
13.54
|
0
|
|
|
10/25/2023
|
+0.10 / +0.68%
|
16.00
|
16.00
|
14.70
|
14.70
|
15.13
|
13.54
|
300
|
|
|
10/24/2023
|
0.00 / 0.00%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
13.45
|
0
|
|
|
10/23/2023
|
-0.40 / -2.67%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
13.45
|
500
|
|
|
10/20/2023
|
-1.20 / -7.41%
|
15.00
|
15.00
|
14.70
|
15.00
|
14.89
|
13.82
|
19,100
|
|
|
10/19/2023
|
-1.70 / -9.50%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
14.92
|
100
|
|
|
10/18/2023
|
-0.50 / -2.72%
|
16.60
|
17.90
|
16.60
|
17.90
|
17.25
|
16.49
|
200
|
|
|
10/17/2023
|
0.00 / 0.00%
|
18.40
|
18.40
|
18.40
|
18.40
|
18.40
|
16.95
|
0
|
|
|
10/16/2023
|
0.00 / 0.00%
|
18.40
|
18.40
|
18.40
|
18.40
|
18.40
|
16.95
|
0
|
|
|
10/13/2023
|
0.00 / 0.00%
|
18.40
|
18.40
|
18.40
|
18.40
|
18.40
|
16.95
|
0
|
|
|
10/12/2023
|
+1.60 / +9.52%
|
18.40
|
18.40
|
18.40
|
18.40
|
18.40
|
16.95
|
100
|
|
|
10/11/2023
|
+1.50 / +9.80%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
15.47
|
100
|
|
|