|
Closing price on 5/13/2021
|
|
| Open |
23.00 |
| High |
23.00 |
| Low |
21.30 |
| Volume |
200 |
| Split-adjusted Price |
14.57 |
|
|
DAE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/13/2021
|
0.00 / 0.00%
|
23.00
|
23.00
|
21.30
|
21.30
|
22.15
|
14.57
|
200
|
|
|
5/12/2021
|
+1.40 / +7.04%
|
19.80
|
21.80
|
19.30
|
21.30
|
20.27
|
14.57
|
1,000
|
|
|
5/11/2021
|
-0.50 / -2.45%
|
19.90
|
19.90
|
19.90
|
19.90
|
19.90
|
13.61
|
400
|
|
|
5/10/2021
|
0.00 / 0.00%
|
20.40
|
20.40
|
20.40
|
20.40
|
20.40
|
13.95
|
0
|
|
|
5/7/2021
|
-0.50 / -2.39%
|
19.00
|
20.40
|
19.00
|
20.40
|
19.68
|
13.95
|
500
|
|
|
5/6/2021
|
+1.10 / +5.56%
|
19.80
|
20.90
|
19.80
|
20.90
|
20.17
|
14.30
|
300
|
|
|
5/5/2021
|
-1.20 / -5.71%
|
19.30
|
19.80
|
19.00
|
19.80
|
19.09
|
13.54
|
5,200
|
|
|
5/4/2021
|
0.00 / 0.00%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
14.36
|
0
|
|
|
4/29/2021
|
0.00 / 0.00%
|
19.20
|
21.00
|
19.20
|
21.00
|
20.84
|
14.36
|
1,100
|
|
|
4/28/2021
|
-0.20 / -0.94%
|
21.20
|
21.20
|
19.10
|
21.00
|
19.22
|
14.36
|
6,200
|
|
|
4/27/2021
|
-0.50 / -2.30%
|
20.00
|
21.20
|
20.00
|
21.20
|
20.60
|
14.50
|
200
|
|
|
4/26/2021
|
-2.40 / -9.96%
|
21.70
|
23.50
|
21.70
|
21.70
|
21.73
|
14.84
|
10,400
|
|
|
4/23/2021
|
+0.90 / +3.88%
|
24.00
|
25.00
|
23.90
|
24.10
|
24.38
|
16.49
|
9,600
|
|
|
4/22/2021
|
+2.00 / +9.43%
|
21.50
|
23.30
|
21.20
|
23.20
|
22.26
|
15.87
|
13,400
|
|
|
4/20/2021
|
+1.90 / +9.84%
|
19.50
|
21.20
|
19.50
|
21.20
|
20.77
|
14.50
|
61,000
|
|
|
4/19/2021
|
0.00 / 0.00%
|
19.30
|
19.50
|
19.30
|
19.30
|
19.45
|
13.20
|
4,700
|
|
|
4/16/2021
|
0.00 / 0.00%
|
19.30
|
19.30
|
19.30
|
19.30
|
19.30
|
13.20
|
0
|
|
|
4/15/2021
|
+0.60 / +3.21%
|
19.50
|
19.50
|
19.30
|
19.30
|
19.33
|
13.20
|
600
|
|
|
4/14/2021
|
-1.10 / -5.56%
|
19.50
|
19.50
|
18.50
|
18.70
|
18.78
|
12.79
|
5,500
|
|
|
4/13/2021
|
0.00 / 0.00%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
13.54
|
0
|
|
|
4/12/2021
|
0.00 / 0.00%
|
19.00
|
19.80
|
19.00
|
19.80
|
19.07
|
13.54
|
1,100
|
|
|
4/9/2021
|
+1.10 / +5.88%
|
18.00
|
19.80
|
17.90
|
19.80
|
18.48
|
13.54
|
9,700
|
|
|
4/8/2021
|
-0.10 / -0.53%
|
17.60
|
18.70
|
17.60
|
18.70
|
18.03
|
12.79
|
5,500
|
|
|
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
|
|
|