|
Closing price on 12/6/2023
|
|
| Open |
14.00 |
| High |
14.50 |
| Low |
13.80 |
| Volume |
15,700 |
| Split-adjusted Price |
12.71 |
|
|
DAE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/6/2023
|
-1.50 / -9.80%
|
14.00
|
14.50
|
13.80
|
13.80
|
13.81
|
12.71
|
15,700
|
|
|
12/5/2023
|
+0.90 / +6.25%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
14.09
|
100
|
|
|
12/4/2023
|
-0.20 / -1.37%
|
14.60
|
15.00
|
13.20
|
14.40
|
13.25
|
13.26
|
63,200
|
|
|
12/1/2023
|
0.00 / 0.00%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
13.45
|
0
|
|
|
11/30/2023
|
-1.00 / -6.41%
|
15.60
|
15.60
|
14.60
|
14.60
|
15.27
|
13.45
|
600
|
|
|
11/29/2023
|
+1.00 / +6.85%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
14.37
|
100
|
|
|
11/28/2023
|
0.00 / 0.00%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
13.45
|
500
|
|
|
11/27/2023
|
0.00 / 0.00%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
13.45
|
0
|
|
|
11/24/2023
|
0.00 / 0.00%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
13.45
|
0
|
|
|
11/23/2023
|
0.00 / 0.00%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
13.45
|
0
|
|
|
11/22/2023
|
0.00 / 0.00%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
13.45
|
0
|
|
|
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
|
|
|