|
|
Closing price on 5/28/2021
|
|
| Open |
27.40 |
| High |
27.50 |
| Low |
26.80 |
| Volume |
8,892,500 |
| Split-adjusted Price |
22.31 |
|
|
DXG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/28/2021
|
+0.10 / +0.37%
|
27.40
|
27.50
|
26.80
|
27.10
|
27.06
|
22.31
|
8,892,500
|
|
|
5/27/2021
|
+0.90 / +3.45%
|
26.15
|
27.80
|
26.10
|
27.00
|
26.81
|
22.23
|
17,498,500
|
|
|
5/26/2021
|
+0.70 / +2.76%
|
25.20
|
26.40
|
25.20
|
26.10
|
26.01
|
21.49
|
12,521,700
|
|
|
5/25/2021
|
-0.65 / -2.50%
|
26.45
|
26.65
|
25.35
|
25.40
|
25.99
|
20.91
|
17,841,500
|
|
|
5/24/2021
|
+1.70 / +6.98%
|
24.50
|
26.05
|
24.40
|
26.05
|
25.58
|
21.45
|
21,624,300
|
|
|
5/21/2021
|
+1.00 / +4.28%
|
23.40
|
24.75
|
23.30
|
24.35
|
24.31
|
20.05
|
9,694,100
|
|
|
5/20/2021
|
+0.20 / +0.86%
|
23.50
|
23.70
|
23.10
|
23.35
|
23.32
|
19.23
|
6,046,100
|
|
|
5/19/2021
|
0.00 / 0.00%
|
23.10
|
23.70
|
22.80
|
23.15
|
23.17
|
19.06
|
5,362,000
|
|
|
5/18/2021
|
-0.80 / -3.34%
|
23.70
|
23.80
|
23.05
|
23.15
|
23.05
|
19.06
|
8,652,400
|
|
|
5/17/2021
|
-0.40 / -1.64%
|
24.50
|
24.60
|
23.80
|
23.95
|
23.80
|
19.72
|
5,139,100
|
|
|
5/14/2021
|
-0.45 / -1.81%
|
25.10
|
25.10
|
24.20
|
24.35
|
24.64
|
20.05
|
7,134,100
|
|
|
5/13/2021
|
+0.15 / +0.61%
|
24.65
|
25.35
|
24.50
|
24.80
|
25.09
|
20.42
|
12,108,400
|
|
|
5/12/2021
|
+0.55 / +2.28%
|
24.10
|
24.80
|
24.00
|
24.65
|
24.44
|
20.30
|
5,871,400
|
|
|
5/11/2021
|
+0.70 / +2.99%
|
23.60
|
24.90
|
23.40
|
24.10
|
24.35
|
19.84
|
11,763,300
|
|
|
5/10/2021
|
+0.05 / +0.21%
|
23.05
|
23.50
|
23.05
|
23.40
|
23.35
|
19.27
|
4,573,600
|
|
|
5/7/2021
|
+0.05 / +0.21%
|
23.20
|
24.00
|
23.05
|
23.35
|
23.46
|
19.23
|
5,782,600
|
|
|
5/6/2021
|
+0.25 / +1.08%
|
23.05
|
24.10
|
22.95
|
23.30
|
23.54
|
19.18
|
5,576,200
|
|
|
5/5/2021
|
+0.15 / +0.66%
|
23.00
|
23.45
|
23.00
|
23.05
|
23.22
|
18.98
|
5,290,800
|
|
|
5/4/2021
|
-0.55 / -2.35%
|
22.50
|
23.20
|
22.50
|
22.90
|
22.85
|
18.86
|
5,479,500
|
|
|
4/29/2021
|
+0.25 / +1.08%
|
23.20
|
23.65
|
22.95
|
23.45
|
23.33
|
19.31
|
5,945,800
|
|
|
4/28/2021
|
+0.25 / +1.09%
|
22.95
|
23.40
|
22.75
|
23.20
|
23.07
|
19.10
|
4,365,700
|
|
|
4/27/2021
|
+0.40 / +1.77%
|
22.10
|
23.20
|
22.10
|
22.95
|
22.72
|
18.90
|
5,666,500
|
|
|
4/26/2021
|
-1.50 / -6.24%
|
24.10
|
24.10
|
22.40
|
22.55
|
23.06
|
18.57
|
8,605,800
|
|
|
4/23/2021
|
+0.05 / +0.21%
|
23.50
|
24.20
|
22.90
|
24.05
|
23.53
|
19.80
|
10,305,400
|
|
|
4/22/2021
|
-1.65 / -6.43%
|
25.60
|
25.70
|
24.00
|
24.00
|
24.60
|
19.76
|
12,407,200
|
|
|
4/20/2021
|
0.00 / 0.00%
|
26.00
|
26.35
|
24.80
|
25.65
|
25.93
|
21.12
|
13,733,900
|
|
|
4/19/2021
|
+1.40 / +5.77%
|
24.50
|
25.65
|
23.80
|
25.65
|
25.07
|
21.12
|
16,272,100
|
|
|
4/16/2021
|
-0.15 / -0.61%
|
24.30
|
24.80
|
23.80
|
24.25
|
24.35
|
19.97
|
8,312,500
|
|
|
4/15/2021
|
+0.55 / +2.31%
|
23.85
|
25.00
|
23.50
|
24.40
|
24.52
|
20.09
|
12,856,600
|
|
|
4/14/2021
|
-0.10 / -0.42%
|
23.60
|
23.90
|
23.55
|
23.85
|
23.70
|
19.64
|
5,431,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|