|
|
Closing price on 12/20/2021
|
|
| Open |
35.80 |
| High |
36.10 |
| Low |
34.50 |
| Volume |
12,998,100 |
| Split-adjusted Price |
32.25 |
|
|
DXG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/20/2021
|
-0.70 / -1.93%
|
35.80
|
36.10
|
34.50
|
35.50
|
35.21
|
32.25
|
12,998,100
|
|
|
12/17/2021
|
0.00 / 0.00%
|
36.80
|
37.00
|
35.70
|
36.20
|
36.25
|
32.88
|
13,635,500
|
|
|
12/16/2021
|
+2.20 / +6.47%
|
34.45
|
36.20
|
34.25
|
36.20
|
35.58
|
32.88
|
13,740,100
|
|
|
12/15/2021
|
+0.70 / +2.10%
|
33.20
|
34.45
|
33.10
|
34.00
|
33.90
|
30.89
|
10,170,700
|
|
|
12/14/2021
|
-0.80 / -2.35%
|
34.50
|
34.50
|
33.05
|
33.30
|
33.66
|
30.25
|
9,912,900
|
|
|
12/13/2021
|
+1.05 / +3.18%
|
33.60
|
34.80
|
33.20
|
34.10
|
34.03
|
30.98
|
10,196,030
|
|
|
12/10/2021
|
0.00 / 0.00%
|
33.05
|
34.15
|
32.80
|
33.05
|
33.34
|
30.02
|
10,745,800
|
|
|
12/9/2021
|
+1.90 / +6.10%
|
30.70
|
33.15
|
30.70
|
33.05
|
32.23
|
30.02
|
11,711,700
|
|
|
12/8/2021
|
-0.05 / -0.16%
|
31.45
|
31.95
|
31.05
|
31.15
|
31.42
|
28.30
|
6,068,800
|
|
|
12/7/2021
|
+1.00 / +3.31%
|
30.90
|
31.95
|
29.60
|
31.20
|
30.71
|
28.34
|
8,799,000
|
|
|
12/6/2021
|
-0.90 / -2.89%
|
31.30
|
31.90
|
28.95
|
30.20
|
30.34
|
27.43
|
18,150,200
|
|
|
12/3/2021
|
-1.10 / -3.42%
|
32.50
|
33.65
|
31.10
|
31.10
|
32.41
|
28.25
|
15,245,900
|
|
|
12/2/2021
|
-1.05 / -3.16%
|
33.00
|
33.60
|
31.75
|
32.20
|
32.39
|
29.25
|
15,849,200
|
|
|
12/1/2021
|
+0.55 / +1.68%
|
34.70
|
34.80
|
31.85
|
33.25
|
33.70
|
30.21
|
27,745,000
|
|
|
11/30/2021
|
+2.10 / +6.86%
|
32.70
|
32.70
|
32.70
|
32.70
|
32.70
|
29.71
|
4,623,500
|
|
|
11/29/2021
|
+2.00 / +6.99%
|
27.80
|
30.60
|
27.80
|
30.60
|
29.15
|
27.80
|
11,711,500
|
|
|
11/26/2021
|
+0.10 / +0.35%
|
29.20
|
29.80
|
28.20
|
28.60
|
28.99
|
25.98
|
12,650,800
|
|
|
11/25/2021
|
+1.85 / +6.94%
|
26.80
|
28.50
|
26.80
|
28.50
|
28.25
|
25.89
|
24,164,100
|
|
|
11/24/2021
|
+0.65 / +2.50%
|
26.60
|
27.00
|
26.20
|
26.65
|
26.58
|
24.21
|
10,919,200
|
|
|
11/23/2021
|
+1.30 / +5.26%
|
24.50
|
26.20
|
24.25
|
26.00
|
25.28
|
23.62
|
11,505,000
|
|
|
11/22/2021
|
-1.85 / -6.97%
|
26.10
|
26.55
|
24.70
|
24.70
|
25.12
|
22.44
|
16,156,200
|
|
|
11/19/2021
|
-0.75 / -2.75%
|
27.55
|
27.60
|
25.40
|
26.55
|
26.54
|
24.12
|
15,010,000
|
|
|
11/18/2021
|
+0.65 / +2.44%
|
26.55
|
27.95
|
26.50
|
27.30
|
27.23
|
24.80
|
11,950,000
|
|
|
11/17/2021
|
+0.25 / +0.95%
|
26.40
|
27.20
|
26.00
|
26.65
|
26.60
|
24.21
|
10,158,100
|
|
|
11/16/2021
|
-0.60 / -2.22%
|
26.50
|
27.40
|
25.25
|
26.40
|
26.48
|
23.98
|
18,400,900
|
|
|
11/15/2021
|
0.00 / 0.00%
|
27.50
|
28.00
|
26.00
|
27.00
|
27.38
|
24.53
|
14,660,600
|
|
|
11/12/2021
|
+0.70 / +2.66%
|
26.60
|
27.40
|
26.20
|
27.00
|
26.66
|
24.53
|
11,312,200
|
|
|
11/11/2021
|
-0.20 / -0.75%
|
27.00
|
27.45
|
26.00
|
26.30
|
26.76
|
23.89
|
16,393,506
|
|
|
11/10/2021
|
+0.10 / +0.38%
|
26.30
|
26.90
|
26.00
|
26.50
|
26.47
|
24.07
|
16,383,400
|
|
|
11/9/2021
|
+0.55 / +2.13%
|
26.15
|
27.60
|
25.90
|
26.40
|
26.73
|
23.98
|
22,117,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|