|
Closing price on 12/7/2022
|
|
| Open |
13.50 |
| High |
13.85 |
| Low |
13.10 |
| Volume |
24,213,200 |
| Split-adjusted Price |
12.40 |
|
|
DXG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
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
|
|
|
|