|
|
Closing price on 6/17/2022
|
|
| Open |
18.80 |
| High |
19.60 |
| Low |
18.70 |
| Volume |
15,545,300 |
| Split-adjusted Price |
18.46 |
|
|
DXG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/17/2022
|
-0.60 / -2.99%
|
18.80
|
19.60
|
18.70
|
19.50
|
19.01
|
18.46
|
15,545,300
|
|
|
6/16/2022
|
-0.85 / -4.06%
|
21.60
|
21.80
|
20.00
|
20.10
|
20.81
|
19.03
|
9,119,200
|
|
|
6/15/2022
|
-1.55 / -6.89%
|
22.75
|
22.85
|
20.95
|
20.95
|
21.36
|
19.84
|
8,826,300
|
|
|
6/14/2022
|
+0.30 / +1.35%
|
21.75
|
23.35
|
21.10
|
22.50
|
22.57
|
21.31
|
7,794,300
|
|
|
6/13/2022
|
-1.65 / -6.92%
|
22.60
|
23.20
|
22.20
|
22.20
|
22.55
|
21.02
|
8,735,200
|
|
|
6/10/2022
|
-0.90 / -3.64%
|
24.20
|
25.45
|
23.65
|
23.85
|
24.54
|
22.58
|
12,930,400
|
|
|
6/9/2022
|
+1.60 / +6.91%
|
23.80
|
24.75
|
23.70
|
24.75
|
24.59
|
23.44
|
13,104,600
|
|
|
6/8/2022
|
+1.50 / +6.93%
|
22.05
|
23.15
|
22.00
|
23.15
|
22.83
|
21.92
|
6,041,200
|
|
|
6/7/2022
|
-1.60 / -6.88%
|
22.10
|
22.80
|
21.65
|
21.65
|
21.85
|
20.50
|
20,238,500
|
|
|
6/6/2022
|
-1.75 / -7.00%
|
25.00
|
25.40
|
23.25
|
23.25
|
23.88
|
22.02
|
19,792,500
|
|
|
6/3/2022
|
-0.85 / -3.29%
|
25.60
|
26.00
|
24.65
|
25.00
|
25.19
|
23.67
|
9,302,000
|
|
|
6/2/2022
|
-1.15 / -4.26%
|
27.10
|
27.80
|
25.30
|
25.85
|
26.43
|
24.48
|
11,117,200
|
|
|
6/1/2022
|
-0.65 / -2.35%
|
27.65
|
27.95
|
26.60
|
27.00
|
27.13
|
25.57
|
7,706,400
|
|
|
5/31/2022
|
-0.55 / -1.95%
|
27.80
|
28.40
|
27.30
|
27.65
|
27.88
|
26.18
|
7,390,600
|
|
|
5/30/2022
|
+0.90 / +3.30%
|
27.80
|
28.75
|
27.35
|
28.20
|
28.36
|
26.70
|
8,872,800
|
|
|
5/27/2022
|
+0.10 / +0.37%
|
27.20
|
27.80
|
27.10
|
27.30
|
27.36
|
25.85
|
6,691,900
|
|
|
5/26/2022
|
-0.35 / -1.27%
|
27.75
|
28.15
|
26.90
|
27.20
|
27.48
|
25.76
|
9,600,200
|
|
|
5/25/2022
|
+1.05 / +3.96%
|
26.45
|
27.75
|
25.85
|
27.55
|
26.89
|
26.09
|
11,515,700
|
|
|
5/24/2022
|
+1.20 / +4.74%
|
25.50
|
26.50
|
23.80
|
26.50
|
25.06
|
25.09
|
6,139,600
|
|
|
5/23/2022
|
-1.65 / -6.12%
|
27.00
|
27.30
|
25.10
|
25.30
|
26.04
|
23.96
|
7,530,900
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|