DAD.WA(DAD.WA)
DAD.WA
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/20/2026 | $77.50 | $77.60 | $76.00 | $76.50 | 3,699 |
| 7/17/2026 | $77.80 | $78.00 | $75.20 | $77.20 | 7,879 |
| 7/16/2026 | $78.00 | $79.30 | $77.20 | $78.00 | 4,761 |
| 7/15/2026 | $78.90 | $79.50 | $77.70 | $78.40 | 6,621 |
| 7/14/2026 | $80.30 | $80.70 | $77.70 | $78.10 | 14,699 |
| 7/13/2026 | $82.70 | $82.80 | $80.00 | $80.90 | 18,219 |
| 7/10/2026 | $75.50 | $83.00 | $75.50 | $83.00 | 44,178 |
| 7/9/2026 | $75.20 | $75.20 | $73.60 | $74.00 | 2,775 |
| 7/8/2026 | $74.20 | $75.30 | $72.20 | $75.30 | 3,892 |
| 7/7/2026 | $74.00 | $75.50 | $73.10 | $74.20 | 2,984 |
| 7/6/2026 | $72.80 | $75.20 | $72.70 | $74.00 | 8,551 |
| 7/3/2026 | $73.80 | $74.00 | $72.50 | $73.00 | 1,603 |
| 7/2/2026 | $72.70 | $73.80 | $70.90 | $73.80 | 2,992 |
| 7/1/2026 | $70.60 | $71.50 | $70.60 | $70.90 | 3,875 |
| 6/30/2026 | $71.50 | $73.40 | $70.30 | $71.00 | 4,248 |
| 6/29/2026 | $70.70 | $71.60 | $70.60 | $71.50 | 5,104 |
| 6/26/2026 | $70.80 | $71.30 | $70.20 | $71.30 | 2,106 |
| 6/25/2026 | $72.10 | $72.10 | $70.00 | $70.80 | 2,327 |
| 6/24/2026 | $71.70 | $72.00 | $71.00 | $71.60 | 1,965 |
| 6/23/2026 | $71.10 | $72.20 | $71.00 | $71.80 | 1,106 |
| 6/22/2026 | $71.00 | $72.90 | $70.80 | $72.00 | 3,144 |
| 6/19/2026 | $74.60 | $74.60 | $71.70 | $71.70 | 8,143 |
| 6/18/2026 | $74.80 | $74.90 | $73.20 | $74.50 | 4,375 |
| 6/17/2026 | $72.20 | $75.00 | $71.50 | $74.80 | 5,982 |
| 6/16/2026 | $71.60 | $72.50 | $70.10 | $71.80 | 2,603 |
| 6/15/2026 | $70.50 | $72.60 | $70.20 | $70.20 | 7,839 |
| 6/12/2026 | $71.10 | $71.10 | $69.60 | $70.30 | 2,201 |
| 6/11/2026 | $69.30 | $70.70 | $69.30 | $69.30 | 1,785 |
| 6/10/2026 | $70.20 | $70.50 | $69.00 | $69.20 | 2,464 |
| 6/9/2026 | $70.50 | $71.50 | $70.20 | $70.20 | 1,942 |
| 6/8/2026 | $71.70 | $71.70 | $70.70 | $70.70 | 2,354 |
| 6/5/2026 | $72.30 | $72.50 | $70.60 | $70.80 | 2,154 |
| 6/3/2026 | $72.80 | $72.80 | $71.40 | $72.30 | 2,669 |
| 6/2/2026 | $72.10 | $73.10 | $70.70 | $72.00 | 6,880 |
| 6/1/2026 | $73.10 | $73.80 | $72.20 | $72.20 | 4,524 |
| 5/29/2026 | $73.90 | $73.90 | $73.00 | $73.80 | 2,333 |
| 5/28/2026 | $73.10 | $74.60 | $72.10 | $74.20 | 2,788 |
| 5/27/2026 | $74.90 | $75.20 | $73.10 | $73.80 | 3,961 |
| 5/26/2026 | $75.60 | $75.60 | $74.00 | $74.20 | 3,413 |
| 5/25/2026 | $74.20 | $75.40 | $72.50 | $75.00 | 7,431 |
| 5/22/2026 | $74.80 | $76.40 | $74.10 | $74.60 | 6,263 |
| 5/21/2026 | $77.10 | $77.70 | $74.20 | $74.80 | 13,763 |
| 5/20/2026 | $71.00 | $80.10 | $71.00 | $78.00 | 84,505 |
| 5/19/2026 | $68.30 | $68.90 | $67.60 | $68.40 | 3,995 |
| 5/18/2026 | $69.40 | $70.10 | $67.00 | $68.60 | 5,547 |
| 5/15/2026 | $68.70 | $71.00 | $68.30 | $69.40 | 6,273 |
| 5/14/2026 | $69.00 | $69.80 | $68.50 | $68.70 | 4,124 |
| 5/13/2026 | $68.20 | $70.00 | $68.20 | $69.00 | 4,589 |
| 5/12/2026 | $68.40 | $70.00 | $64.10 | $69.90 | 7,830 |
| 5/11/2026 | $69.60 | $70.10 | $68.50 | $69.30 | 6,987 |
| 5/8/2026 | $70.70 | $71.40 | $69.50 | $69.90 | 2,414 |
| 5/7/2026 | $69.90 | $72.80 | $69.90 | $70.90 | 2,467 |
| 5/6/2026 | $69.80 | $70.50 | $69.10 | $70.50 | 5,085 |
| 5/5/2026 | $70.20 | $70.20 | $69.70 | $69.70 | 18,134 |
| 5/4/2026 | $70.40 | $71.50 | $70.00 | $70.10 | 4,917 |
| 4/30/2026 | $70.50 | $70.80 | $69.80 | $70.50 | 2,594 |
| 4/29/2026 | $70.00 | $72.00 | $69.30 | $70.80 | 2,851 |
| 4/28/2026 | $70.00 | $71.20 | $69.00 | $70.10 | 3,614 |
| 4/27/2026 | $71.50 | $73.50 | $70.40 | $70.50 | 5,151 |
| 4/24/2026 | $72.10 | $72.80 | $71.30 | $71.30 | 4,299 |
| 4/23/2026 | $72.50 | $72.80 | $72.20 | $72.30 | 1,778 |
| 4/22/2026 | $73.00 | $73.10 | $72.30 | $72.50 | 2,150 |