|
|
Closing price on 5/20/2022
|
|
| Open |
25.45 |
| High |
27.00 |
| Low |
25.20 |
| Volume |
11,772,100 |
| Split-adjusted Price |
25.52 |
|
|
DXG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/20/2022
|
+1.45 / +5.69%
|
25.45
|
27.00
|
25.20
|
26.95
|
26.23
|
25.52
|
11,772,100
|
|
|
5/19/2022
|
-1.20 / -4.49%
|
25.30
|
26.50
|
25.30
|
25.50
|
25.94
|
24.15
|
10,541,600
|
|
|
5/18/2022
|
+0.50 / +1.91%
|
26.50
|
27.80
|
25.90
|
26.70
|
26.94
|
25.28
|
9,099,800
|
|
|
5/17/2022
|
+1.20 / +4.80%
|
23.25
|
26.50
|
23.25
|
26.20
|
24.01
|
24.81
|
19,320,100
|
|
|
5/16/2022
|
-1.85 / -6.89%
|
27.40
|
27.50
|
25.00
|
25.00
|
25.73
|
23.67
|
11,521,800
|
|
|
5/13/2022
|
-2.00 / -6.93%
|
28.70
|
28.70
|
26.85
|
26.85
|
27.09
|
25.42
|
7,083,500
|
|
|
5/12/2022
|
-2.15 / -6.94%
|
30.60
|
30.75
|
28.85
|
28.85
|
29.44
|
27.32
|
5,392,400
|
|
|
5/11/2022
|
+0.60 / +1.97%
|
30.75
|
31.05
|
28.70
|
31.00
|
30.09
|
29.35
|
7,717,100
|
|
|
5/10/2022
|
+0.10 / +0.33%
|
28.20
|
30.40
|
28.20
|
30.40
|
28.58
|
28.79
|
14,372,500
|
|
|
5/9/2022
|
-2.25 / -6.91%
|
31.00
|
31.95
|
30.30
|
30.30
|
30.49
|
28.69
|
4,374,800
|
|
|
5/6/2022
|
-2.45 / -7.00%
|
34.00
|
34.55
|
32.55
|
32.55
|
33.36
|
30.82
|
7,656,200
|
|
|
5/5/2022
|
+0.30 / +0.86%
|
35.00
|
35.70
|
33.45
|
35.00
|
34.46
|
33.14
|
7,294,300
|
|
|
5/4/2022
|
-1.90 / -5.19%
|
36.00
|
36.50
|
34.55
|
34.70
|
35.17
|
32.86
|
5,475,700
|
|
|
4/29/2022
|
+0.90 / +2.52%
|
35.30
|
37.20
|
35.05
|
36.60
|
36.25
|
34.66
|
6,390,500
|
|
|
4/28/2022
|
-0.30 / -0.83%
|
35.90
|
36.65
|
35.50
|
35.70
|
36.07
|
33.80
|
5,113,400
|
|
|
4/27/2022
|
+1.30 / +3.75%
|
34.30
|
36.00
|
33.40
|
36.00
|
34.90
|
34.09
|
6,531,400
|
|
|
4/26/2022
|
+1.25 / +3.74%
|
32.50
|
35.00
|
31.50
|
34.70
|
33.19
|
32.86
|
8,710,200
|
|
|
4/25/2022
|
-1.20 / -3.46%
|
34.80
|
35.65
|
32.25
|
33.45
|
33.81
|
31.67
|
10,929,500
|
|
|
4/22/2022
|
+2.25 / +6.94%
|
33.00
|
34.65
|
32.00
|
34.65
|
33.66
|
32.81
|
12,532,900
|
|
|
4/21/2022
|
-1.10 / -3.28%
|
31.25
|
34.70
|
31.20
|
32.40
|
32.28
|
30.68
|
18,171,300
|
|
|
4/20/2022
|
-2.30 / -6.42%
|
35.35
|
36.55
|
33.45
|
33.50
|
35.13
|
31.72
|
13,769,800
|
|
|
4/19/2022
|
-2.50 / -6.53%
|
38.80
|
38.80
|
35.80
|
35.80
|
37.60
|
33.90
|
10,372,200
|
|
|
4/18/2022
|
+0.80 / +2.13%
|
37.00
|
38.40
|
35.60
|
38.30
|
36.71
|
36.27
|
11,462,600
|
|
|
4/15/2022
|
-2.25 / -5.66%
|
39.05
|
39.85
|
37.50
|
37.50
|
38.52
|
35.51
|
9,385,700
|
|
|
4/14/2022
|
-0.05 / -0.13%
|
40.40
|
40.40
|
39.45
|
39.75
|
39.86
|
37.64
|
6,417,200
|
|
|
4/13/2022
|
+2.60 / +6.99%
|
37.50
|
39.80
|
35.55
|
39.80
|
37.32
|
37.69
|
14,734,600
|
|
|
4/12/2022
|
-2.80 / -7.00%
|
40.05
|
40.85
|
37.20
|
37.20
|
38.23
|
35.22
|
15,032,600
|
|
|
4/8/2022
|
-1.50 / -3.61%
|
41.50
|
42.10
|
40.00
|
40.00
|
41.33
|
37.88
|
10,543,500
|
|
|
4/7/2022
|
-1.80 / -4.16%
|
43.40
|
43.40
|
41.05
|
41.50
|
42.07
|
39.30
|
10,609,800
|
|
|
4/6/2022
|
-0.60 / -1.37%
|
43.50
|
44.20
|
41.50
|
43.30
|
43.16
|
41.00
|
11,976,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|