|
Closing price on 7/9/2021
|
|
| Open |
22.90 |
| High |
23.30 |
| Low |
21.80 |
| Volume |
6,451,500 |
| Split-adjusted Price |
18.94 |
|
|
DXG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/9/2021
|
+0.05 / +0.22%
|
22.90
|
23.30
|
21.80
|
23.00
|
22.80
|
18.94
|
6,451,500
|
|
|
7/8/2021
|
+1.05 / +4.79%
|
22.20
|
23.40
|
22.00
|
22.95
|
22.86
|
18.90
|
7,630,600
|
|
|
7/7/2021
|
+0.60 / +2.82%
|
21.45
|
22.00
|
21.05
|
21.90
|
21.42
|
18.03
|
9,081,400
|
|
|
7/6/2021
|
-1.60 / -6.99%
|
22.50
|
22.90
|
21.30
|
21.30
|
22.13
|
17.54
|
15,518,400
|
|
|
7/5/2021
|
-0.90 / -3.78%
|
23.50
|
23.80
|
22.75
|
22.90
|
23.06
|
18.86
|
9,725,400
|
|
|
7/2/2021
|
0.00 / 0.00%
|
23.85
|
24.10
|
23.75
|
23.80
|
23.82
|
19.60
|
5,449,800
|
|
|
7/1/2021
|
-0.20 / -0.83%
|
24.15
|
24.20
|
23.70
|
23.80
|
23.85
|
19.60
|
5,766,900
|
|
|
6/30/2021
|
-0.05 / -0.21%
|
24.05
|
24.40
|
23.95
|
24.00
|
24.09
|
19.76
|
3,789,500
|
|
|
6/29/2021
|
-0.30 / -1.23%
|
24.40
|
24.60
|
24.00
|
24.05
|
24.31
|
19.80
|
5,045,700
|
|
|
6/28/2021
|
+0.20 / +0.83%
|
24.30
|
24.65
|
24.25
|
24.35
|
24.50
|
20.05
|
6,570,600
|
|
|
6/25/2021
|
-0.05 / -0.21%
|
24.05
|
24.25
|
23.80
|
24.15
|
24.04
|
19.88
|
3,797,800
|
|
|
6/24/2021
|
+0.50 / +2.11%
|
23.95
|
24.20
|
23.65
|
24.20
|
23.96
|
19.93
|
7,374,100
|
|
|
6/23/2021
|
-0.70 / -2.87%
|
24.10
|
24.55
|
23.50
|
23.70
|
23.93
|
19.51
|
8,830,435
|
|
|
6/22/2021
|
+0.70 / +2.95%
|
23.85
|
24.80
|
23.65
|
24.40
|
24.06
|
20.09
|
7,892,100
|
|
|
6/21/2021
|
-0.45 / -1.86%
|
23.60
|
24.20
|
23.60
|
23.70
|
23.84
|
19.51
|
6,339,500
|
|
|
6/18/2021
|
0.00 / 0.00%
|
24.20
|
24.25
|
23.00
|
24.15
|
23.88
|
19.88
|
9,117,100
|
|
|
6/17/2021
|
+0.25 / +1.05%
|
23.10
|
24.30
|
23.10
|
24.15
|
23.61
|
19.88
|
10,086,700
|
|
|
6/16/2021
|
-1.10 / -4.40%
|
24.70
|
24.80
|
23.90
|
23.90
|
24.33
|
19.68
|
10,739,700
|
|
|
6/15/2021
|
-0.20 / -0.79%
|
24.90
|
25.45
|
24.65
|
25.00
|
24.91
|
20.58
|
9,753,900
|
|
|
6/14/2021
|
-0.05 / -0.20%
|
25.30
|
26.00
|
25.15
|
25.20
|
25.55
|
20.75
|
15,982,300
|
|
|
6/11/2021
|
+1.65 / +6.99%
|
23.60
|
25.25
|
23.55
|
25.25
|
24.51
|
20.79
|
21,168,200
|
|
|
6/10/2021
|
-0.50 / -2.07%
|
23.60
|
24.40
|
22.60
|
23.60
|
23.64
|
19.43
|
20,089,200
|
|
|
6/9/2021
|
-1.80 / -6.95%
|
24.10
|
25.00
|
24.10
|
24.10
|
24.20
|
19.84
|
43,154,835
|
|
|
6/8/2021
|
-1.90 / -6.83%
|
27.50
|
27.80
|
25.90
|
25.90
|
26.46
|
21.33
|
27,097,700
|
|
|
6/7/2021
|
-1.00 / -3.47%
|
28.60
|
29.00
|
26.80
|
27.80
|
27.82
|
22.89
|
13,681,600
|
|
|
6/4/2021
|
-0.10 / -0.35%
|
29.10
|
29.30
|
28.30
|
28.80
|
28.84
|
23.71
|
11,504,800
|
|
|
6/3/2021
|
+1.35 / +4.90%
|
27.95
|
29.45
|
27.50
|
28.90
|
28.34
|
23.80
|
17,388,700
|
|
|
6/2/2021
|
-0.30 / -1.08%
|
27.50
|
28.00
|
27.10
|
27.55
|
27.48
|
22.68
|
10,437,300
|
|
|
6/1/2021
|
-0.15 / -0.54%
|
28.00
|
28.30
|
27.50
|
27.85
|
27.84
|
22.93
|
9,547,800
|
|
|
5/31/2021
|
+0.90 / +3.32%
|
27.10
|
28.50
|
26.70
|
28.00
|
27.50
|
23.05
|
13,322,700
|
|
|
|