|
|
Closing price on 2/15/2022
|
|
| Open |
35.10 |
| High |
37.30 |
| Low |
34.95 |
| Volume |
12,510,300 |
| Split-adjusted Price |
35.32 |
|
|
DXG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/15/2022
|
+2.30 / +6.57%
|
35.10
|
37.30
|
34.95
|
37.30
|
36.21
|
35.32
|
12,510,300
|
|
|
2/14/2022
|
-0.10 / -0.28%
|
34.35
|
35.95
|
34.30
|
35.00
|
34.97
|
33.14
|
6,816,900
|
|
|
2/11/2022
|
0.00 / 0.00%
|
35.00
|
35.35
|
34.75
|
35.10
|
35.04
|
33.24
|
4,974,100
|
|
|
2/10/2022
|
-0.50 / -1.40%
|
35.75
|
35.80
|
34.60
|
35.10
|
35.16
|
33.24
|
8,037,000
|
|
|
2/9/2022
|
+0.30 / +0.85%
|
35.40
|
36.20
|
35.05
|
35.60
|
35.57
|
33.71
|
7,879,000
|
|
|
2/8/2022
|
+0.70 / +2.02%
|
34.60
|
35.75
|
34.50
|
35.30
|
35.18
|
33.43
|
6,349,800
|
|
|
2/7/2022
|
+0.75 / +2.22%
|
34.30
|
35.65
|
34.10
|
34.60
|
34.98
|
32.76
|
5,534,700
|
|
|
1/28/2022
|
-0.85 / -2.45%
|
34.25
|
35.10
|
33.65
|
33.85
|
34.31
|
32.05
|
7,020,300
|
|
|
1/27/2022
|
+0.55 / +1.61%
|
34.00
|
35.30
|
33.55
|
34.70
|
34.58
|
32.86
|
10,361,300
|
|
|
1/26/2022
|
+1.85 / +5.73%
|
32.80
|
34.20
|
31.55
|
34.15
|
33.05
|
32.34
|
8,947,000
|
|
|
1/25/2022
|
+0.85 / +2.70%
|
30.10
|
32.90
|
30.10
|
32.30
|
31.46
|
30.58
|
8,062,600
|
|
|
1/24/2022
|
-2.35 / -6.95%
|
33.30
|
33.40
|
31.45
|
31.45
|
32.16
|
29.78
|
8,344,600
|
|
|
1/21/2022
|
-0.10 / -0.29%
|
34.00
|
34.40
|
32.70
|
33.80
|
33.69
|
32.01
|
8,304,100
|
|
|
1/20/2022
|
+2.20 / +6.94%
|
31.85
|
33.90
|
31.60
|
33.90
|
32.98
|
32.10
|
8,674,600
|
|
|
1/19/2022
|
+1.75 / +5.84%
|
29.60
|
31.95
|
28.50
|
31.70
|
30.47
|
30.02
|
11,133,900
|
|
|
1/18/2022
|
-2.25 / -6.99%
|
30.30
|
31.85
|
29.95
|
29.95
|
30.42
|
28.36
|
9,069,400
|
|
|
1/17/2022
|
-2.40 / -6.94%
|
35.10
|
35.15
|
32.20
|
32.20
|
33.09
|
30.49
|
10,220,900
|
|
|
1/14/2022
|
0.00 / 0.00%
|
33.00
|
35.65
|
32.60
|
34.60
|
34.41
|
32.76
|
7,400,600
|
|
|
1/13/2022
|
-2.60 / -6.99%
|
37.30
|
37.70
|
34.60
|
34.60
|
35.19
|
32.76
|
14,528,100
|
|
|
1/12/2022
|
-0.70 / -1.85%
|
36.40
|
37.60
|
35.25
|
37.20
|
35.92
|
35.22
|
21,541,100
|
|
|
1/11/2022
|
+0.90 / +2.43%
|
37.00
|
38.80
|
36.80
|
37.90
|
37.71
|
35.89
|
16,415,500
|
|
|
1/10/2022
|
-2.20 / -5.61%
|
38.90
|
41.00
|
37.00
|
37.00
|
39.55
|
35.04
|
13,454,500
|
|
|
1/7/2022
|
+1.15 / +3.02%
|
38.20
|
40.00
|
37.90
|
39.20
|
38.48
|
37.12
|
10,015,600
|
|
|
1/6/2022
|
+2.45 / +6.88%
|
36.15
|
38.05
|
35.60
|
38.05
|
37.21
|
36.03
|
15,804,100
|
|
|
1/5/2022
|
+0.40 / +1.14%
|
35.60
|
37.20
|
35.00
|
35.60
|
36.23
|
33.71
|
16,252,100
|
|
|
1/4/2022
|
+0.20 / +0.57%
|
35.05
|
36.15
|
34.70
|
35.20
|
35.41
|
33.33
|
7,877,500
|
|
|
12/31/2021
|
0.00 / 0.00%
|
35.00
|
35.40
|
34.05
|
35.00
|
34.68
|
33.14
|
5,600,700
|
|
|
12/30/2021
|
-0.70 / -1.96%
|
35.70
|
35.95
|
34.45
|
35.00
|
34.96
|
33.14
|
6,145,600
|
|
|
12/29/2021
|
-0.15 / -0.42%
|
36.00
|
36.50
|
35.45
|
35.70
|
35.92
|
33.80
|
5,813,100
|
|
|
12/28/2021
|
+0.65 / +1.85%
|
35.30
|
36.55
|
35.05
|
35.85
|
35.92
|
33.95
|
14,092,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|