|
|
Closing price on 1/26/2021
|
|
| Open |
22.45 |
| High |
22.85 |
| Low |
20.80 |
| Volume |
18,918,700 |
| Split-adjusted Price |
18.11 |
|
|
DXG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/26/2021
|
+0.60 / +2.80%
|
22.45
|
22.85
|
20.80
|
22.00
|
22.24
|
18.11
|
18,918,700
|
|
|
1/25/2021
|
+1.40 / +7.00%
|
20.20
|
21.40
|
20.20
|
21.40
|
21.03
|
17.62
|
7,820,500
|
|
|
1/22/2021
|
+1.30 / +6.95%
|
19.20
|
20.00
|
19.10
|
20.00
|
19.82
|
16.47
|
14,537,000
|
|
|
1/21/2021
|
+1.20 / +6.86%
|
17.80
|
18.70
|
17.50
|
18.70
|
18.19
|
15.40
|
14,784,200
|
|
|
1/20/2021
|
+0.20 / +1.16%
|
17.30
|
17.60
|
16.40
|
17.50
|
17.06
|
14.41
|
11,310,200
|
|
|
1/19/2021
|
-0.85 / -4.68%
|
18.00
|
18.20
|
16.90
|
17.30
|
17.39
|
14.24
|
8,471,400
|
|
|
1/18/2021
|
+0.75 / +4.31%
|
17.20
|
18.45
|
17.05
|
18.15
|
17.73
|
14.94
|
10,474,200
|
|
|
1/15/2021
|
-0.85 / -4.66%
|
18.30
|
18.40
|
17.00
|
17.40
|
17.45
|
14.33
|
33,157,400
|
|
|
1/14/2021
|
+0.65 / +3.69%
|
17.60
|
18.35
|
17.60
|
18.25
|
18.09
|
15.03
|
11,958,900
|
|
|
1/13/2021
|
-0.05 / -0.28%
|
17.75
|
17.95
|
17.50
|
17.60
|
17.71
|
14.49
|
6,789,800
|
|
|
1/12/2021
|
+0.10 / +0.57%
|
17.75
|
17.90
|
17.45
|
17.65
|
17.65
|
14.53
|
6,853,000
|
|
|
1/11/2021
|
+0.40 / +2.33%
|
17.20
|
18.15
|
16.95
|
17.55
|
17.33
|
14.45
|
9,155,000
|
|
|
1/8/2021
|
-0.20 / -1.15%
|
17.50
|
17.50
|
16.95
|
17.15
|
17.24
|
14.12
|
11,503,500
|
|
|
1/7/2021
|
+0.30 / +1.76%
|
17.35
|
17.50
|
17.05
|
17.35
|
17.23
|
14.29
|
6,674,900
|
|
|
1/6/2021
|
+0.05 / +0.29%
|
17.25
|
17.55
|
16.90
|
17.05
|
17.25
|
14.04
|
9,526,300
|
|
|
1/5/2021
|
+0.60 / +3.66%
|
16.40
|
17.20
|
16.25
|
17.00
|
16.85
|
14.00
|
8,214,400
|
|
|
1/4/2021
|
+0.45 / +2.82%
|
16.40
|
16.90
|
16.00
|
16.40
|
16.38
|
13.50
|
9,625,600
|
|
|
12/31/2020
|
0.00 / 0.00%
|
16.00
|
16.05
|
15.80
|
15.95
|
15.91
|
13.13
|
4,722,720
|
|
|
12/30/2020
|
-0.25 / -1.54%
|
16.25
|
16.45
|
15.90
|
15.95
|
16.19
|
13.13
|
6,654,540
|
|
|
12/29/2020
|
+1.00 / +6.58%
|
15.15
|
16.25
|
15.00
|
16.20
|
15.92
|
13.34
|
15,654,280
|
|
|
12/28/2020
|
0.00 / 0.00%
|
15.45
|
15.45
|
14.95
|
15.20
|
15.21
|
12.52
|
7,640,500
|
|
|
12/25/2020
|
+0.20 / +1.33%
|
14.80
|
15.20
|
14.70
|
15.20
|
14.99
|
12.52
|
6,112,550
|
|
|
12/24/2020
|
-0.45 / -2.91%
|
15.40
|
15.40
|
14.50
|
15.00
|
14.95
|
12.35
|
7,374,950
|
|
|
12/23/2020
|
-0.25 / -1.59%
|
15.80
|
15.80
|
15.35
|
15.45
|
15.60
|
12.72
|
8,224,840
|
|
|
12/22/2020
|
+0.85 / +5.72%
|
14.85
|
15.85
|
14.70
|
15.70
|
15.39
|
12.93
|
13,874,520
|
|
|
12/21/2020
|
+0.05 / +0.34%
|
15.00
|
15.20
|
14.75
|
14.85
|
14.97
|
12.23
|
9,004,520
|
|
|
12/18/2020
|
+0.15 / +1.02%
|
14.65
|
14.95
|
14.45
|
14.80
|
14.64
|
12.19
|
10,482,090
|
|
|
12/17/2020
|
-0.30 / -2.01%
|
14.80
|
14.90
|
14.55
|
14.65
|
14.74
|
12.06
|
10,969,150
|
|
|
12/16/2020
|
+0.05 / +0.34%
|
15.00
|
15.35
|
14.90
|
14.95
|
15.10
|
12.31
|
4,909,492
|
|
|
12/15/2020
|
-0.05 / -0.33%
|
14.90
|
15.50
|
14.80
|
14.90
|
15.02
|
12.27
|
10,177,630
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|