|
Closing price on 5/27/2021
|
|
| Open |
5.85 |
| High |
5.88 |
| Low |
5.79 |
| Volume |
233,800 |
| Split-adjusted Price |
5.80 |
|
|
DAG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/27/2021
|
-0.05 / -0.85%
|
5.85
|
5.88
|
5.79
|
5.80
|
5.83
|
5.80
|
233,800
|
|
|
5/26/2021
|
-0.10 / -1.68%
|
5.95
|
5.95
|
5.83
|
5.85
|
5.88
|
5.85
|
476,100
|
|
|
5/25/2021
|
-0.03 / -0.50%
|
5.98
|
6.05
|
5.90
|
5.95
|
5.98
|
5.95
|
572,200
|
|
|
5/24/2021
|
+0.05 / +0.84%
|
5.93
|
5.99
|
5.90
|
5.98
|
5.97
|
5.98
|
547,800
|
|
|
5/21/2021
|
+0.18 / +3.13%
|
5.72
|
5.97
|
5.70
|
5.93
|
5.85
|
5.93
|
733,200
|
|
|
5/20/2021
|
-0.11 / -1.88%
|
5.70
|
5.90
|
5.70
|
5.75
|
5.78
|
5.75
|
752,500
|
|
|
5/19/2021
|
-0.10 / -1.68%
|
5.96
|
5.96
|
5.82
|
5.86
|
5.86
|
5.86
|
496,800
|
|
|
5/18/2021
|
0.00 / 0.00%
|
5.96
|
5.96
|
5.86
|
5.96
|
5.86
|
5.96
|
706,400
|
|
|
5/17/2021
|
-0.09 / -1.49%
|
6.05
|
6.10
|
5.95
|
5.96
|
5.95
|
5.96
|
647,200
|
|
|
5/14/2021
|
0.00 / 0.00%
|
6.05
|
6.06
|
6.00
|
6.05
|
6.02
|
6.05
|
352,500
|
|
|
5/13/2021
|
-0.10 / -1.63%
|
6.15
|
6.15
|
6.04
|
6.05
|
6.07
|
6.05
|
296,900
|
|
|
5/12/2021
|
0.00 / 0.00%
|
6.15
|
6.17
|
6.07
|
6.15
|
6.13
|
6.15
|
126,700
|
|
|
5/11/2021
|
+0.15 / +2.50%
|
6.20
|
6.23
|
6.06
|
6.15
|
6.15
|
6.15
|
258,700
|
|
|
5/10/2021
|
0.00 / 0.00%
|
5.93
|
6.02
|
5.86
|
6.00
|
5.98
|
6.00
|
380,300
|
|
|
5/7/2021
|
-0.10 / -1.64%
|
6.10
|
6.10
|
5.99
|
6.00
|
6.03
|
6.00
|
289,700
|
|
|
5/6/2021
|
-0.10 / -1.61%
|
6.20
|
6.23
|
6.08
|
6.10
|
6.16
|
6.10
|
218,900
|
|
|
5/5/2021
|
+0.14 / +2.31%
|
6.06
|
6.28
|
6.06
|
6.20
|
6.20
|
6.20
|
246,000
|
|
|
5/4/2021
|
-0.30 / -4.72%
|
6.05
|
6.30
|
6.05
|
6.06
|
6.09
|
6.06
|
406,800
|
|
|
4/29/2021
|
-0.09 / -1.40%
|
6.45
|
6.50
|
6.33
|
6.36
|
6.41
|
6.36
|
132,800
|
|
|
4/28/2021
|
+0.10 / +1.57%
|
6.34
|
6.48
|
6.30
|
6.45
|
6.43
|
6.45
|
410,300
|
|
|
4/27/2021
|
-0.05 / -0.78%
|
6.40
|
6.40
|
6.30
|
6.35
|
6.35
|
6.35
|
328,800
|
|
|
4/26/2021
|
-0.12 / -1.84%
|
6.52
|
6.68
|
6.40
|
6.40
|
6.51
|
6.40
|
588,600
|
|
|
4/23/2021
|
+0.42 / +6.89%
|
6.10
|
6.52
|
6.10
|
6.52
|
6.34
|
6.52
|
853,300
|
|
|
4/22/2021
|
-0.40 / -6.15%
|
6.50
|
6.50
|
6.10
|
6.10
|
6.32
|
6.10
|
629,900
|
|
|
4/20/2021
|
-0.15 / -2.26%
|
6.65
|
6.66
|
6.40
|
6.50
|
6.54
|
6.50
|
522,500
|
|
|
4/19/2021
|
-0.05 / -0.75%
|
6.70
|
6.72
|
6.41
|
6.65
|
6.59
|
6.65
|
523,100
|
|
|
4/16/2021
|
-0.43 / -6.03%
|
7.09
|
7.09
|
6.68
|
6.70
|
6.89
|
6.70
|
698,200
|
|
|
4/15/2021
|
-0.01 / -0.14%
|
7.14
|
7.29
|
7.13
|
7.13
|
7.17
|
7.13
|
761,400
|
|
|
4/14/2021
|
+0.46 / +6.89%
|
6.69
|
7.14
|
6.68
|
7.14
|
6.97
|
7.14
|
1,101,600
|
|
|
4/13/2021
|
-0.07 / -0.90%
|
7.80
|
7.82
|
7.65
|
7.68
|
7.77
|
6.68
|
1,752,400
|
|
|