|
|
Closing price on 12/30/2022
|
|
| Open |
12.55 |
| High |
12.80 |
| Low |
11.90 |
| Volume |
11,135,000 |
| Split-adjusted Price |
12.07 |
|
|
DXG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/30/2022
|
+0.35 / +2.82%
|
12.55
|
12.80
|
11.90
|
12.75
|
12.37
|
12.07
|
11,135,000
|
|
|
12/29/2022
|
-0.45 / -3.50%
|
12.70
|
13.30
|
12.40
|
12.40
|
12.78
|
11.74
|
5,019,800
|
|
|
12/28/2022
|
-0.10 / -0.77%
|
13.10
|
13.20
|
12.70
|
12.85
|
12.94
|
12.17
|
5,719,600
|
|
|
12/27/2022
|
+0.65 / +5.28%
|
12.15
|
13.15
|
11.90
|
12.95
|
12.45
|
12.26
|
7,565,500
|
|
|
12/26/2022
|
-0.90 / -6.82%
|
13.00
|
13.20
|
12.30
|
12.30
|
12.44
|
11.65
|
9,301,900
|
|
|
12/23/2022
|
-0.45 / -3.30%
|
13.60
|
13.75
|
13.10
|
13.20
|
13.37
|
12.50
|
4,767,600
|
|
|
12/22/2022
|
+0.30 / +2.25%
|
13.65
|
13.85
|
12.90
|
13.65
|
13.41
|
12.93
|
8,340,300
|
|
|
12/21/2022
|
-0.05 / -0.37%
|
13.90
|
13.90
|
12.60
|
13.35
|
13.26
|
12.64
|
10,701,200
|
|
|
12/20/2022
|
-0.70 / -4.96%
|
14.05
|
14.25
|
13.20
|
13.40
|
13.61
|
12.69
|
16,000,100
|
|
|
12/19/2022
|
-1.00 / -6.62%
|
15.15
|
15.65
|
14.10
|
14.10
|
14.79
|
13.35
|
18,334,500
|
|
|
12/16/2022
|
0.00 / 0.00%
|
14.85
|
15.70
|
14.80
|
15.10
|
15.24
|
14.30
|
13,410,000
|
|
|
12/15/2022
|
+0.95 / +6.71%
|
13.90
|
15.10
|
13.90
|
15.10
|
14.61
|
14.30
|
20,740,700
|
|
|
12/14/2022
|
-0.10 / -0.70%
|
14.80
|
14.80
|
13.95
|
14.15
|
14.37
|
13.40
|
13,817,500
|
|
|
12/13/2022
|
+0.90 / +6.74%
|
13.25
|
14.25
|
12.60
|
14.25
|
13.14
|
13.49
|
17,039,400
|
|
|
12/12/2022
|
-1.00 / -6.97%
|
14.35
|
14.55
|
13.35
|
13.35
|
13.87
|
12.64
|
20,501,000
|
|
|
12/9/2022
|
+0.35 / +2.50%
|
14.50
|
14.60
|
13.65
|
14.35
|
14.10
|
13.59
|
17,385,200
|
|
|
12/8/2022
|
+0.90 / +6.87%
|
13.50
|
14.00
|
13.35
|
14.00
|
13.96
|
13.26
|
15,185,500
|
|
|
12/7/2022
|
-0.95 / -6.76%
|
13.50
|
13.85
|
13.10
|
13.10
|
13.19
|
12.40
|
24,213,200
|
|
|
12/6/2022
|
-1.05 / -6.95%
|
14.50
|
14.95
|
14.05
|
14.05
|
14.24
|
13.30
|
32,318,600
|
|
|
12/5/2022
|
+0.50 / +3.42%
|
15.55
|
15.55
|
14.45
|
15.10
|
14.99
|
14.30
|
24,050,400
|
|
|
12/2/2022
|
+0.95 / +6.96%
|
13.65
|
14.60
|
13.15
|
14.60
|
13.83
|
13.82
|
23,512,900
|
|
|
12/1/2022
|
+0.85 / +6.64%
|
13.65
|
13.65
|
13.00
|
13.65
|
13.61
|
12.93
|
28,013,600
|
|
|
11/30/2022
|
+0.80 / +6.67%
|
12.40
|
12.80
|
12.05
|
12.80
|
12.70
|
12.12
|
13,600,600
|
|
|
11/29/2022
|
+0.75 / +6.67%
|
12.00
|
12.00
|
11.30
|
12.00
|
11.90
|
11.36
|
41,835,800
|
|
|
11/28/2022
|
+0.70 / +6.64%
|
11.25
|
11.25
|
11.25
|
11.25
|
11.25
|
10.65
|
2,750,000
|
|
|
11/25/2022
|
+0.65 / +6.57%
|
10.30
|
10.55
|
10.15
|
10.55
|
10.46
|
9.99
|
6,660,200
|
|
|
11/24/2022
|
+0.30 / +3.13%
|
9.50
|
9.99
|
9.20
|
9.90
|
9.55
|
9.37
|
12,106,700
|
|
|
11/23/2022
|
-0.60 / -5.88%
|
10.20
|
10.40
|
9.60
|
9.60
|
9.98
|
9.09
|
10,708,200
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|