|
|
Closing price on 2/21/2022
|
|
| Open |
12.50 |
| High |
12.70 |
| Low |
12.40 |
| Volume |
428,400 |
| Split-adjusted Price |
12.55 |
|
|
DAG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/21/2022
|
-0.15 / -1.18%
|
12.50
|
12.70
|
12.40
|
12.55
|
12.53
|
12.55
|
428,400
|
|
|
2/18/2022
|
+0.15 / +1.20%
|
12.35
|
12.80
|
12.35
|
12.70
|
12.63
|
12.70
|
236,800
|
|
|
2/17/2022
|
-0.15 / -1.18%
|
12.60
|
12.80
|
12.40
|
12.55
|
12.57
|
12.55
|
419,700
|
|
|
2/16/2022
|
+0.10 / +0.79%
|
12.50
|
13.00
|
12.20
|
12.70
|
12.56
|
12.70
|
410,200
|
|
|
2/15/2022
|
-0.40 / -3.08%
|
13.00
|
13.00
|
12.40
|
12.60
|
12.60
|
12.60
|
370,400
|
|
|
2/14/2022
|
-0.20 / -1.52%
|
13.50
|
13.50
|
12.40
|
13.00
|
13.04
|
13.00
|
796,200
|
|
|
2/11/2022
|
+0.85 / +6.88%
|
13.20
|
13.20
|
12.80
|
13.20
|
13.19
|
13.20
|
2,270,800
|
|
|
2/10/2022
|
+0.80 / +6.93%
|
12.35
|
12.35
|
12.35
|
12.35
|
12.35
|
12.35
|
103,100
|
|
|
2/9/2022
|
+0.75 / +6.94%
|
11.00
|
11.55
|
10.50
|
11.55
|
11.14
|
11.55
|
598,500
|
|
|
2/8/2022
|
-0.05 / -0.46%
|
10.90
|
11.20
|
10.70
|
10.80
|
10.88
|
10.80
|
218,200
|
|
|
2/7/2022
|
+0.35 / +3.33%
|
10.55
|
11.00
|
10.55
|
10.85
|
10.84
|
10.85
|
171,400
|
|
|
1/28/2022
|
0.00 / 0.00%
|
10.50
|
10.65
|
10.30
|
10.50
|
10.44
|
10.50
|
99,000
|
|
|
1/27/2022
|
-0.40 / -3.67%
|
10.90
|
10.90
|
10.20
|
10.50
|
10.35
|
10.50
|
240,600
|
|
|
1/26/2022
|
-0.10 / -0.91%
|
11.30
|
11.30
|
10.50
|
10.90
|
10.81
|
10.90
|
351,100
|
|
|
1/25/2022
|
+0.50 / +4.76%
|
10.50
|
11.00
|
10.05
|
11.00
|
10.71
|
11.00
|
253,600
|
|
|
1/24/2022
|
-0.75 / -6.67%
|
12.00
|
12.00
|
10.50
|
10.50
|
11.39
|
10.50
|
533,300
|
|
|
1/21/2022
|
+0.70 / +6.64%
|
11.00
|
11.25
|
10.90
|
11.25
|
11.17
|
11.25
|
404,400
|
|
|
1/20/2022
|
+0.69 / +7.00%
|
9.18
|
10.55
|
9.18
|
10.55
|
10.04
|
10.55
|
877,500
|
|
|
1/19/2022
|
-0.74 / -6.98%
|
9.88
|
10.30
|
9.86
|
9.86
|
9.93
|
9.86
|
710,300
|
|
|
1/18/2022
|
-0.75 / -6.61%
|
10.65
|
11.20
|
10.60
|
10.60
|
10.69
|
10.60
|
1,188,400
|
|
|
1/17/2022
|
-0.85 / -6.97%
|
12.20
|
13.00
|
11.35
|
11.35
|
12.22
|
11.35
|
796,900
|
|
|
1/14/2022
|
-0.85 / -6.51%
|
12.15
|
12.90
|
12.15
|
12.20
|
12.33
|
12.20
|
1,011,000
|
|
|
1/13/2022
|
-0.95 / -6.79%
|
13.90
|
14.20
|
13.05
|
13.05
|
13.24
|
13.05
|
980,100
|
|
|
1/12/2022
|
-0.65 / -4.44%
|
14.40
|
14.90
|
13.65
|
14.00
|
14.01
|
14.00
|
1,073,200
|
|
|
1/11/2022
|
-0.60 / -3.93%
|
15.35
|
15.40
|
14.30
|
14.65
|
14.81
|
14.65
|
913,000
|
|
|
1/10/2022
|
-1.10 / -6.73%
|
16.10
|
16.30
|
15.25
|
15.25
|
15.61
|
15.25
|
2,562,300
|
|
|
1/7/2022
|
-0.25 / -1.51%
|
16.60
|
16.60
|
16.15
|
16.35
|
16.37
|
16.35
|
1,216,800
|
|
|
1/6/2022
|
+0.20 / +1.22%
|
16.20
|
16.95
|
16.00
|
16.60
|
16.43
|
16.60
|
1,182,900
|
|
|
1/5/2022
|
+0.05 / +0.31%
|
16.50
|
17.30
|
16.35
|
16.40
|
16.72
|
16.40
|
1,762,600
|
|
|
1/4/2022
|
+1.05 / +6.86%
|
15.80
|
16.35
|
15.40
|
16.35
|
16.21
|
16.35
|
1,621,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|