|
|
Closing price on 6/7/2022
|
|
| Open |
22.10 |
| High |
22.80 |
| Low |
21.65 |
| Volume |
20,238,500 |
| Split-adjusted Price |
20.50 |
|
|
DXG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|