|
|
Closing price on 12/7/2021
|
|
| Open |
30.90 |
| High |
31.95 |
| Low |
29.60 |
| Volume |
8,799,000 |
| Split-adjusted Price |
29.54 |
|
|
DXG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/7/2021
|
+1.00 / +3.31%
|
30.90
|
31.95
|
29.60
|
31.20
|
30.71
|
29.54
|
8,799,000
|
|
|
12/6/2021
|
-0.90 / -2.89%
|
31.30
|
31.90
|
28.95
|
30.20
|
30.34
|
28.60
|
18,150,200
|
|
|
12/3/2021
|
-1.10 / -3.42%
|
32.50
|
33.65
|
31.10
|
31.10
|
32.41
|
29.45
|
15,245,900
|
|
|
12/2/2021
|
-1.05 / -3.16%
|
33.00
|
33.60
|
31.75
|
32.20
|
32.39
|
30.49
|
15,849,200
|
|
|
12/1/2021
|
+0.55 / +1.68%
|
34.70
|
34.80
|
31.85
|
33.25
|
33.70
|
31.48
|
27,745,000
|
|
|
11/30/2021
|
+2.10 / +6.86%
|
32.70
|
32.70
|
32.70
|
32.70
|
32.70
|
30.96
|
4,623,500
|
|
|
11/29/2021
|
+2.00 / +6.99%
|
27.80
|
30.60
|
27.80
|
30.60
|
29.15
|
28.98
|
11,711,500
|
|
|
11/26/2021
|
+0.10 / +0.35%
|
29.20
|
29.80
|
28.20
|
28.60
|
28.99
|
27.08
|
12,650,800
|
|
|
11/25/2021
|
+1.85 / +6.94%
|
26.80
|
28.50
|
26.80
|
28.50
|
28.25
|
26.99
|
24,164,100
|
|
|
11/24/2021
|
+0.65 / +2.50%
|
26.60
|
27.00
|
26.20
|
26.65
|
26.58
|
25.23
|
10,919,200
|
|
|
11/23/2021
|
+1.30 / +5.26%
|
24.50
|
26.20
|
24.25
|
26.00
|
25.28
|
24.62
|
11,505,000
|
|
|
11/22/2021
|
-1.85 / -6.97%
|
26.10
|
26.55
|
24.70
|
24.70
|
25.12
|
23.39
|
16,156,200
|
|
|
11/19/2021
|
-0.75 / -2.75%
|
27.55
|
27.60
|
25.40
|
26.55
|
26.54
|
25.14
|
15,010,000
|
|
|
11/18/2021
|
+0.65 / +2.44%
|
26.55
|
27.95
|
26.50
|
27.30
|
27.23
|
25.85
|
11,950,000
|
|
|
11/17/2021
|
+0.25 / +0.95%
|
26.40
|
27.20
|
26.00
|
26.65
|
26.60
|
25.23
|
10,158,100
|
|
|
11/16/2021
|
-0.60 / -2.22%
|
26.50
|
27.40
|
25.25
|
26.40
|
26.48
|
25.00
|
18,400,900
|
|
|
11/15/2021
|
0.00 / 0.00%
|
27.50
|
28.00
|
26.00
|
27.00
|
27.38
|
25.57
|
14,660,600
|
|
|
11/12/2021
|
+0.70 / +2.66%
|
26.60
|
27.40
|
26.20
|
27.00
|
26.66
|
25.57
|
11,312,200
|
|
|
11/11/2021
|
-0.20 / -0.75%
|
27.00
|
27.45
|
26.00
|
26.30
|
26.76
|
24.90
|
16,393,506
|
|
|
11/10/2021
|
+0.10 / +0.38%
|
26.30
|
26.90
|
26.00
|
26.50
|
26.47
|
25.09
|
16,383,400
|
|
|
11/9/2021
|
+0.55 / +2.13%
|
26.15
|
27.60
|
25.90
|
26.40
|
26.73
|
25.00
|
22,117,800
|
|
|
11/8/2021
|
+1.65 / +6.82%
|
24.20
|
25.85
|
23.95
|
25.85
|
24.97
|
24.48
|
19,078,000
|
|
|
11/5/2021
|
+0.90 / +3.86%
|
23.35
|
24.50
|
23.05
|
24.20
|
23.69
|
22.91
|
9,997,000
|
|
|
11/4/2021
|
0.00 / 0.00%
|
23.35
|
23.80
|
22.90
|
23.30
|
23.48
|
22.06
|
13,027,168
|
|
|
11/3/2021
|
-1.65 / -6.61%
|
25.00
|
25.50
|
23.25
|
23.30
|
24.12
|
22.06
|
19,923,500
|
|
|
11/2/2021
|
+1.20 / +5.05%
|
23.55
|
25.30
|
23.25
|
24.95
|
24.43
|
23.63
|
16,321,300
|
|
|
11/1/2021
|
-0.40 / -1.66%
|
24.40
|
24.45
|
23.55
|
23.75
|
23.97
|
22.49
|
11,216,000
|
|
|
10/29/2021
|
+0.05 / +0.21%
|
24.30
|
24.70
|
23.80
|
24.15
|
24.26
|
22.87
|
11,070,700
|
|
|
10/28/2021
|
+0.65 / +2.77%
|
23.45
|
24.30
|
23.30
|
24.10
|
23.82
|
22.82
|
12,072,200
|
|
|
10/27/2021
|
+1.15 / +5.16%
|
22.65
|
23.50
|
22.40
|
23.45
|
23.06
|
22.20
|
15,579,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|