|
|
Closing price on 1/19/2022
|
|
| Open |
29.60 |
| High |
31.95 |
| Low |
28.50 |
| Volume |
11,133,900 |
| Split-adjusted Price |
24.61 |
|
|
DXG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/19/2022
|
+1.75 / +5.84%
|
29.60
|
31.95
|
28.50
|
31.70
|
30.47
|
24.61
|
11,133,900
|
|
|
1/18/2022
|
-2.25 / -6.99%
|
30.30
|
31.85
|
29.95
|
29.95
|
30.42
|
23.25
|
9,069,400
|
|
|
1/17/2022
|
-2.40 / -6.94%
|
35.10
|
35.15
|
32.20
|
32.20
|
33.09
|
25.00
|
10,220,900
|
|
|
1/14/2022
|
0.00 / 0.00%
|
33.00
|
35.65
|
32.60
|
34.60
|
34.41
|
26.86
|
7,400,600
|
|
|
1/13/2022
|
-2.60 / -6.99%
|
37.30
|
37.70
|
34.60
|
34.60
|
35.19
|
26.86
|
14,528,100
|
|
|
1/12/2022
|
-0.70 / -1.85%
|
36.40
|
37.60
|
35.25
|
37.20
|
35.92
|
28.88
|
21,541,100
|
|
|
1/11/2022
|
+0.90 / +2.43%
|
37.00
|
38.80
|
36.80
|
37.90
|
37.71
|
29.43
|
16,415,500
|
|
|
1/10/2022
|
-2.20 / -5.61%
|
38.90
|
41.00
|
37.00
|
37.00
|
39.55
|
28.73
|
13,454,500
|
|
|
1/7/2022
|
+1.15 / +3.02%
|
38.20
|
40.00
|
37.90
|
39.20
|
38.48
|
30.44
|
10,015,600
|
|
|
1/6/2022
|
+2.45 / +6.88%
|
36.15
|
38.05
|
35.60
|
38.05
|
37.21
|
29.54
|
15,804,100
|
|
|
1/5/2022
|
+0.40 / +1.14%
|
35.60
|
37.20
|
35.00
|
35.60
|
36.23
|
27.64
|
16,252,100
|
|
|
1/4/2022
|
+0.20 / +0.57%
|
35.05
|
36.15
|
34.70
|
35.20
|
35.41
|
27.33
|
7,877,500
|
|
|
12/31/2021
|
0.00 / 0.00%
|
35.00
|
35.40
|
34.05
|
35.00
|
34.68
|
27.17
|
5,600,700
|
|
|
12/30/2021
|
-0.70 / -1.96%
|
35.70
|
35.95
|
34.45
|
35.00
|
34.96
|
27.17
|
6,145,600
|
|
|
12/29/2021
|
-0.15 / -0.42%
|
36.00
|
36.50
|
35.45
|
35.70
|
35.92
|
27.72
|
5,813,100
|
|
|
12/28/2021
|
+0.65 / +1.85%
|
35.30
|
36.55
|
35.05
|
35.85
|
35.92
|
27.83
|
14,092,000
|
|
|
12/27/2021
|
+0.80 / +2.33%
|
34.15
|
35.50
|
33.40
|
35.20
|
34.39
|
27.33
|
5,330,500
|
|
|
12/24/2021
|
+0.45 / +1.33%
|
34.20
|
34.60
|
32.50
|
34.40
|
33.75
|
26.71
|
9,859,200
|
|
|
12/23/2021
|
-2.55 / -6.99%
|
36.50
|
36.50
|
33.95
|
33.95
|
34.80
|
26.36
|
18,203,700
|
|
|
12/22/2021
|
+0.65 / +1.81%
|
35.80
|
37.20
|
35.65
|
36.50
|
36.36
|
28.34
|
8,627,000
|
|
|
12/21/2021
|
+0.35 / +0.99%
|
35.20
|
36.60
|
34.75
|
35.85
|
35.77
|
27.83
|
10,322,000
|
|
|
12/20/2021
|
-0.70 / -1.93%
|
35.80
|
36.10
|
34.50
|
35.50
|
35.21
|
27.56
|
12,998,100
|
|
|
12/17/2021
|
0.00 / 0.00%
|
36.80
|
37.00
|
35.70
|
36.20
|
36.25
|
28.11
|
13,635,500
|
|
|
12/16/2021
|
+2.20 / +6.47%
|
34.45
|
36.20
|
34.25
|
36.20
|
35.58
|
28.11
|
13,740,100
|
|
|
12/15/2021
|
+0.70 / +2.10%
|
33.20
|
34.45
|
33.10
|
34.00
|
33.90
|
26.40
|
10,170,700
|
|
|
12/14/2021
|
-0.80 / -2.35%
|
34.50
|
34.50
|
33.05
|
33.30
|
33.66
|
25.86
|
9,912,900
|
|
|
12/13/2021
|
+1.05 / +3.18%
|
33.60
|
34.80
|
33.20
|
34.10
|
34.03
|
26.48
|
10,196,030
|
|
|
12/10/2021
|
0.00 / 0.00%
|
33.05
|
34.15
|
32.80
|
33.05
|
33.34
|
25.66
|
10,745,800
|
|
|
12/9/2021
|
+1.90 / +6.10%
|
30.70
|
33.15
|
30.70
|
33.05
|
32.23
|
25.66
|
11,711,700
|
|
|
12/8/2021
|
-0.05 / -0.16%
|
31.45
|
31.95
|
31.05
|
31.15
|
31.42
|
24.19
|
6,068,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|