|
Closing price on 7/22/2022
|
|
| Open |
22.20 |
| High |
22.45 |
| Low |
21.90 |
| Volume |
7,535,400 |
| Split-adjusted Price |
20.83 |
|
|
DXG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/22/2022
|
-0.30 / -1.35%
|
22.20
|
22.45
|
21.90
|
22.00
|
22.14
|
20.83
|
7,535,400
|
|
|
7/21/2022
|
+0.60 / +2.76%
|
21.70
|
22.70
|
21.70
|
22.30
|
22.29
|
21.12
|
12,116,700
|
|
|
7/20/2022
|
+0.80 / +3.83%
|
21.40
|
22.10
|
21.30
|
21.70
|
21.80
|
20.55
|
7,398,100
|
|
|
7/19/2022
|
-0.50 / -2.34%
|
21.30
|
21.55
|
20.50
|
20.90
|
20.98
|
19.79
|
7,011,400
|
|
|
7/18/2022
|
-0.55 / -2.51%
|
22.20
|
22.25
|
21.00
|
21.40
|
21.63
|
20.26
|
15,264,442
|
|
|
7/15/2022
|
+0.20 / +0.92%
|
22.00
|
22.75
|
21.75
|
21.95
|
22.22
|
20.78
|
11,415,300
|
|
|
7/14/2022
|
+0.40 / +1.87%
|
21.00
|
21.95
|
21.00
|
21.75
|
21.69
|
20.59
|
8,037,400
|
|
|
7/13/2022
|
-0.50 / -2.29%
|
21.85
|
21.95
|
21.25
|
21.35
|
21.56
|
20.22
|
10,254,000
|
|
|
7/12/2022
|
+0.95 / +4.55%
|
21.20
|
22.25
|
21.05
|
21.85
|
21.79
|
20.69
|
10,565,000
|
|
|
7/11/2022
|
-0.35 / -1.65%
|
21.20
|
21.65
|
20.55
|
20.90
|
21.16
|
19.79
|
9,600,000
|
|
|
7/8/2022
|
+1.35 / +6.78%
|
20.30
|
21.25
|
20.20
|
21.25
|
21.14
|
20.12
|
18,235,300
|
|
|
7/7/2022
|
+0.35 / +1.79%
|
20.00
|
20.20
|
19.45
|
19.90
|
19.84
|
18.84
|
3,247,700
|
|
|
7/6/2022
|
-0.45 / -2.25%
|
19.55
|
20.90
|
19.50
|
19.55
|
20.10
|
18.51
|
6,230,200
|
|
|
7/5/2022
|
-0.20 / -0.99%
|
20.30
|
20.60
|
19.95
|
20.00
|
20.26
|
18.94
|
6,353,400
|
|
|
7/4/2022
|
+0.50 / +2.54%
|
20.20
|
20.45
|
19.90
|
20.20
|
20.14
|
19.13
|
3,171,700
|
|
|
7/1/2022
|
+0.20 / +1.03%
|
19.50
|
20.45
|
18.60
|
19.70
|
19.27
|
18.65
|
5,325,100
|
|
|
6/30/2022
|
-0.90 / -4.41%
|
20.40
|
20.80
|
19.30
|
19.50
|
20.04
|
18.46
|
6,782,400
|
|
|
6/29/2022
|
-0.85 / -4.00%
|
20.80
|
21.30
|
20.40
|
20.40
|
20.78
|
19.32
|
5,401,100
|
|
|
6/28/2022
|
+0.25 / +1.19%
|
21.00
|
21.95
|
20.60
|
21.25
|
21.34
|
20.12
|
6,575,600
|
|
|
6/27/2022
|
+0.50 / +2.44%
|
20.40
|
21.45
|
20.35
|
21.00
|
20.93
|
19.88
|
5,920,300
|
|
|
6/24/2022
|
+0.30 / +1.49%
|
20.20
|
21.35
|
20.00
|
20.50
|
20.67
|
19.41
|
6,710,100
|
|
|
6/23/2022
|
+1.30 / +6.88%
|
19.00
|
20.20
|
18.70
|
20.20
|
19.69
|
19.13
|
7,045,500
|
|
|
6/22/2022
|
+0.45 / +2.44%
|
18.75
|
19.70
|
18.45
|
18.90
|
19.13
|
17.90
|
6,905,600
|
|
|
6/21/2022
|
+0.30 / +1.65%
|
17.50
|
18.60
|
17.20
|
18.45
|
18.09
|
17.47
|
7,644,800
|
|
|
6/20/2022
|
-1.35 / -6.92%
|
19.50
|
19.90
|
18.15
|
18.15
|
18.38
|
17.19
|
11,372,500
|
|
|
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
|
|
|
|