|
|
Closing price on 10/20/2022
|
|
| Open |
16.50 |
| High |
16.80 |
| Low |
16.00 |
| Volume |
5,829,900 |
| Split-adjusted Price |
15.15 |
|
|
DXG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/20/2022
|
-0.65 / -3.90%
|
16.50
|
16.80
|
16.00
|
16.00
|
16.25
|
15.15
|
5,829,900
|
|
|
10/19/2022
|
-0.15 / -0.89%
|
16.80
|
17.25
|
16.65
|
16.65
|
16.88
|
15.77
|
4,343,400
|
|
|
10/18/2022
|
+1.00 / +6.33%
|
16.25
|
16.90
|
16.05
|
16.80
|
16.80
|
15.91
|
12,514,500
|
|
|
10/17/2022
|
-0.70 / -4.24%
|
16.35
|
16.35
|
15.40
|
15.80
|
15.89
|
14.96
|
6,483,100
|
|
|
10/14/2022
|
+0.15 / +0.92%
|
16.90
|
17.10
|
16.40
|
16.50
|
16.75
|
15.62
|
7,129,300
|
|
|
10/13/2022
|
+0.25 / +1.55%
|
16.10
|
16.55
|
16.05
|
16.35
|
16.26
|
15.48
|
8,018,255
|
|
|
10/12/2022
|
+0.70 / +4.55%
|
15.30
|
16.40
|
14.55
|
16.10
|
15.79
|
15.25
|
8,667,800
|
|
|
10/11/2022
|
-1.15 / -6.95%
|
16.55
|
16.55
|
15.40
|
15.40
|
15.47
|
14.58
|
13,630,600
|
|
|
10/10/2022
|
+0.20 / +1.22%
|
16.05
|
16.90
|
15.60
|
16.55
|
16.28
|
15.67
|
6,923,900
|
|
|
10/7/2022
|
-1.20 / -6.84%
|
17.40
|
17.50
|
16.35
|
16.35
|
16.42
|
15.48
|
23,671,100
|
|
|
10/6/2022
|
-1.30 / -6.90%
|
18.90
|
19.20
|
17.55
|
17.55
|
18.16
|
16.62
|
9,694,500
|
|
|
10/5/2022
|
+1.20 / +6.80%
|
18.10
|
18.85
|
18.00
|
18.85
|
18.52
|
17.85
|
6,773,000
|
|
|
10/4/2022
|
-1.25 / -6.61%
|
19.20
|
19.25
|
17.60
|
17.65
|
18.12
|
16.71
|
13,858,900
|
|
|
10/3/2022
|
-1.40 / -6.90%
|
20.00
|
20.40
|
18.90
|
18.90
|
19.47
|
17.90
|
7,218,700
|
|
|
9/30/2022
|
+0.30 / +1.50%
|
20.20
|
20.50
|
18.70
|
20.30
|
19.56
|
19.22
|
17,142,500
|
|
|
9/29/2022
|
-1.50 / -6.98%
|
22.15
|
22.15
|
20.00
|
20.00
|
20.77
|
18.94
|
15,018,100
|
|
|
9/28/2022
|
0.00 / 0.00%
|
20.80
|
22.25
|
20.80
|
21.50
|
21.57
|
20.36
|
8,698,700
|
|
|
9/27/2022
|
-1.60 / -6.93%
|
22.75
|
23.00
|
21.50
|
21.50
|
22.06
|
20.36
|
18,291,400
|
|
|
9/26/2022
|
-1.70 / -6.85%
|
24.15
|
24.35
|
23.10
|
23.10
|
23.41
|
21.87
|
16,461,200
|
|
|
9/23/2022
|
-1.00 / -3.88%
|
25.90
|
26.00
|
24.40
|
24.80
|
25.26
|
23.48
|
12,758,300
|
|
|
9/22/2022
|
+0.90 / +3.61%
|
24.50
|
25.90
|
24.50
|
25.80
|
25.35
|
24.43
|
10,655,400
|
|
|
9/21/2022
|
-0.05 / -0.20%
|
24.60
|
25.70
|
24.60
|
24.90
|
25.19
|
23.58
|
9,732,800
|
|
|
9/20/2022
|
+0.85 / +3.53%
|
24.50
|
25.25
|
23.95
|
24.95
|
24.53
|
23.63
|
7,185,100
|
|
|
9/19/2022
|
-0.50 / -2.03%
|
24.80
|
25.20
|
24.10
|
24.10
|
24.74
|
22.82
|
11,239,000
|
|
|
9/16/2022
|
-1.10 / -4.28%
|
25.50
|
25.60
|
24.60
|
24.60
|
24.99
|
23.29
|
11,642,300
|
|
|
9/15/2022
|
-0.30 / -1.15%
|
26.10
|
26.35
|
25.70
|
25.70
|
25.96
|
24.34
|
7,975,500
|
|
|
9/14/2022
|
+1.35 / +5.48%
|
24.10
|
26.10
|
24.00
|
26.00
|
25.31
|
24.62
|
13,414,500
|
|
|
9/13/2022
|
0.00 / 0.00%
|
24.65
|
24.80
|
23.95
|
24.65
|
24.23
|
23.34
|
9,380,200
|
|
|
9/12/2022
|
-0.55 / -2.18%
|
25.40
|
25.40
|
24.65
|
24.65
|
25.02
|
23.34
|
7,332,600
|
|
|
9/9/2022
|
+0.80 / +3.28%
|
24.80
|
25.20
|
23.80
|
25.20
|
24.52
|
23.86
|
9,682,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|