|
Closing price on 6/8/2021
|
|
| Open |
20.00 |
| High |
20.50 |
| Low |
20.00 |
| Volume |
5,000 |
| Split-adjusted Price |
14.02 |
|
|
DAE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/8/2021
|
-0.20 / -0.97%
|
20.00
|
20.50
|
20.00
|
20.50
|
20.00
|
14.02
|
5,000
|
|
|
6/7/2021
|
0.00 / 0.00%
|
20.70
|
20.70
|
20.70
|
20.70
|
20.70
|
14.16
|
0
|
|
|
6/4/2021
|
-0.20 / -0.96%
|
19.00
|
20.70
|
18.90
|
20.70
|
19.09
|
14.16
|
3,300
|
|
|
6/3/2021
|
0.00 / 0.00%
|
20.90
|
20.90
|
20.90
|
20.90
|
20.90
|
14.30
|
0
|
|
|
6/2/2021
|
0.00 / 0.00%
|
20.90
|
20.90
|
20.90
|
20.90
|
20.90
|
14.30
|
0
|
|
|
6/1/2021
|
0.00 / 0.00%
|
20.90
|
20.90
|
20.90
|
20.90
|
20.90
|
14.30
|
0
|
|
|
5/31/2021
|
+1.70 / +8.85%
|
21.00
|
21.00
|
20.90
|
20.90
|
20.90
|
14.30
|
300
|
|
|
5/28/2021
|
-0.60 / -3.03%
|
19.10
|
19.70
|
19.10
|
19.20
|
19.70
|
13.13
|
400
|
|
|
5/27/2021
|
0.00 / 0.00%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
13.54
|
0
|
|
|
5/26/2021
|
0.00 / 0.00%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
13.54
|
0
|
|
|
5/25/2021
|
+0.30 / +1.54%
|
19.00
|
19.80
|
19.00
|
19.80
|
19.33
|
13.54
|
10,500
|
|
|
5/24/2021
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.30
|
19.50
|
19.49
|
13.34
|
23,600
|
|
|
5/21/2021
|
-0.30 / -1.52%
|
19.00
|
19.50
|
19.00
|
19.50
|
19.11
|
13.34
|
4,500
|
|
|
5/20/2021
|
0.00 / 0.00%
|
19.40
|
20.50
|
19.40
|
19.80
|
20.00
|
13.54
|
300
|
|
|
5/19/2021
|
-0.40 / -1.98%
|
18.80
|
20.00
|
18.80
|
19.80
|
19.24
|
13.54
|
500
|
|
|
5/18/2021
|
-0.70 / -3.35%
|
20.80
|
22.30
|
19.20
|
20.20
|
20.59
|
13.82
|
700
|
|
|
5/17/2021
|
-0.40 / -1.88%
|
19.50
|
20.90
|
19.40
|
20.90
|
19.61
|
14.30
|
2,200
|
|
|
5/14/2021
|
0.00 / 0.00%
|
23.40
|
23.40
|
19.50
|
21.30
|
20.17
|
14.57
|
1,500
|
|
|
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
|
|
|