|
|
Closing price on 11/22/2022
|
|
| Open |
10.60 |
| High |
11.20 |
| Low |
9.90 |
| Volume |
22,234,200 |
| Split-adjusted Price |
9.66 |
|
|
DXG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/22/2022
|
-0.30 / -2.86%
|
10.60
|
11.20
|
9.90
|
10.20
|
10.77
|
9.66
|
22,234,200
|
|
|
11/21/2022
|
+0.10 / +0.96%
|
10.90
|
10.95
|
10.25
|
10.50
|
10.57
|
9.94
|
16,607,600
|
|
|
11/18/2022
|
+0.65 / +6.67%
|
9.90
|
10.40
|
9.30
|
10.40
|
9.93
|
9.85
|
26,876,600
|
|
|
11/17/2022
|
+0.63 / +6.91%
|
9.45
|
9.75
|
9.35
|
9.75
|
9.72
|
9.23
|
19,286,000
|
|
|
11/16/2022
|
+0.59 / +6.92%
|
7.94
|
9.12
|
7.94
|
9.12
|
8.46
|
8.64
|
36,392,000
|
|
|
11/15/2022
|
-0.64 / -6.98%
|
8.53
|
8.70
|
8.53
|
8.53
|
8.53
|
8.08
|
12,257,000
|
|
|
11/14/2022
|
-0.69 / -7.00%
|
9.17
|
9.60
|
9.17
|
9.17
|
9.18
|
8.68
|
6,830,600
|
|
|
11/11/2022
|
-0.74 / -6.98%
|
10.80
|
11.10
|
9.86
|
9.86
|
10.29
|
9.34
|
12,305,600
|
|
|
11/10/2022
|
-0.75 / -6.61%
|
11.00
|
11.90
|
10.60
|
10.60
|
11.15
|
10.04
|
5,562,100
|
|
|
11/9/2022
|
+0.35 / +3.18%
|
11.35
|
11.75
|
11.20
|
11.35
|
11.57
|
10.75
|
8,315,900
|
|
|
11/8/2022
|
-0.80 / -6.78%
|
11.00
|
11.50
|
11.00
|
11.00
|
11.07
|
10.42
|
18,706,800
|
|
|
11/7/2022
|
-0.85 / -6.72%
|
12.10
|
12.50
|
11.80
|
11.80
|
11.89
|
11.17
|
3,239,300
|
|
|
11/4/2022
|
-0.90 / -6.64%
|
13.25
|
13.50
|
12.65
|
12.65
|
12.73
|
11.98
|
9,388,700
|
|
|
11/3/2022
|
-0.15 / -1.09%
|
13.30
|
14.00
|
13.25
|
13.55
|
13.58
|
12.83
|
3,577,400
|
|
|
11/2/2022
|
-0.70 / -4.86%
|
14.40
|
14.55
|
13.70
|
13.70
|
14.05
|
12.97
|
6,640,400
|
|
|
11/1/2022
|
+0.40 / +2.86%
|
14.25
|
14.60
|
14.00
|
14.40
|
14.36
|
13.64
|
7,372,400
|
|
|
10/31/2022
|
+0.50 / +3.70%
|
13.35
|
14.00
|
12.85
|
14.00
|
13.39
|
13.26
|
8,663,100
|
|
|
10/28/2022
|
+0.65 / +5.06%
|
13.30
|
13.70
|
13.20
|
13.50
|
13.54
|
12.78
|
10,228,400
|
|
|
10/27/2022
|
+0.80 / +6.64%
|
12.10
|
12.85
|
12.10
|
12.85
|
12.62
|
12.17
|
6,220,400
|
|
|
10/26/2022
|
-0.90 / -6.95%
|
13.30
|
13.30
|
12.05
|
12.05
|
12.26
|
11.41
|
16,033,700
|
|
|
10/25/2022
|
-0.95 / -6.83%
|
13.70
|
14.30
|
12.95
|
12.95
|
13.30
|
12.26
|
14,577,300
|
|
|
10/24/2022
|
-1.00 / -6.71%
|
14.65
|
15.00
|
13.90
|
13.90
|
14.08
|
13.16
|
8,845,300
|
|
|
10/21/2022
|
-1.10 / -6.88%
|
16.30
|
16.30
|
14.90
|
14.90
|
15.04
|
14.11
|
11,460,600
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|