|
Closing price on 8/31/2023
|
|
| Open |
16.40 |
| High |
16.50 |
| Low |
15.20 |
| Volume |
1,100 |
| Split-adjusted Price |
14.00 |
|
|
DAE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/31/2023
|
0.00 / 0.00%
|
16.40
|
16.50
|
15.20
|
15.20
|
15.90
|
14.00
|
1,100
|
|
|
8/30/2023
|
0.00 / 0.00%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
14.00
|
0
|
|
|
8/29/2023
|
0.00 / 0.00%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
14.00
|
0
|
|
|
8/28/2023
|
+0.10 / +0.66%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
14.00
|
100
|
|
|
8/25/2023
|
0.00 / 0.00%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
13.91
|
200
|
|
|
8/24/2023
|
-1.50 / -9.04%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
13.91
|
100
|
|
|
8/23/2023
|
0.00 / 0.00%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
15.29
|
0
|
|
|
8/22/2023
|
-1.00 / -5.68%
|
17.50
|
19.20
|
16.60
|
16.60
|
18.93
|
15.29
|
13,900
|
|
|
8/21/2023
|
0.00 / 0.00%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
16.21
|
0
|
|
|
8/18/2023
|
0.00 / 0.00%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
16.21
|
200
|
|
|
8/17/2023
|
0.00 / 0.00%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
16.21
|
0
|
|
|
8/16/2023
|
0.00 / 0.00%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
16.21
|
0
|
|
|
8/15/2023
|
0.00 / 0.00%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
16.21
|
0
|
|
|
8/14/2023
|
0.00 / 0.00%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
16.21
|
0
|
|
|
8/11/2023
|
-0.20 / -1.12%
|
17.80
|
17.80
|
17.60
|
17.60
|
17.70
|
16.21
|
200
|
|
|
8/10/2023
|
+0.30 / +1.71%
|
15.90
|
17.80
|
15.90
|
17.80
|
15.99
|
16.39
|
10,100
|
|
|
8/9/2023
|
+0.10 / +0.57%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
16.12
|
100
|
|
|
8/8/2023
|
0.00 / 0.00%
|
16.60
|
17.40
|
16.60
|
17.40
|
17.07
|
16.03
|
300
|
|
|
8/7/2023
|
+1.10 / +5.19%
|
21.50
|
22.30
|
21.50
|
22.30
|
21.99
|
16.03
|
2,000
|
|
|
8/4/2023
|
+0.50 / +2.42%
|
20.90
|
21.70
|
20.90
|
21.20
|
21.18
|
15.24
|
800
|
|
|
8/3/2023
|
+0.20 / +0.98%
|
20.70
|
21.00
|
20.70
|
20.70
|
20.72
|
14.88
|
2,200
|
|
|
8/2/2023
|
-1.50 / -6.82%
|
22.00
|
22.00
|
20.10
|
20.50
|
20.78
|
14.73
|
400
|
|
|
8/1/2023
|
+0.10 / +0.46%
|
21.90
|
23.70
|
21.90
|
22.00
|
21.93
|
15.81
|
19,800
|
|
|
7/31/2023
|
0.00 / 0.00%
|
22.00
|
24.00
|
21.90
|
21.90
|
22.72
|
15.74
|
6,100
|
|
|
7/28/2023
|
0.00 / 0.00%
|
24.00
|
24.00
|
19.80
|
21.90
|
20.80
|
15.74
|
4,500
|
|
|
7/27/2023
|
-2.40 / -9.88%
|
22.00
|
22.00
|
21.90
|
21.90
|
21.98
|
15.74
|
800
|
|
|
7/26/2023
|
-2.60 / -9.67%
|
24.30
|
24.30
|
24.30
|
24.30
|
24.30
|
17.46
|
1,400
|
|
|
7/25/2023
|
0.00 / 0.00%
|
26.90
|
26.90
|
26.90
|
26.90
|
26.90
|
19.33
|
0
|
|
|
7/24/2023
|
0.00 / 0.00%
|
26.90
|
26.90
|
26.90
|
26.90
|
26.90
|
19.33
|
0
|
|
|
7/21/2023
|
0.00 / 0.00%
|
26.90
|
26.90
|
26.90
|
26.90
|
26.90
|
19.33
|
0
|
|
|