|
|
Closing price on 8/18/2022
|
|
| Open |
28.35 |
| High |
28.80 |
| Low |
28.05 |
| Volume |
5,288,100 |
| Split-adjusted Price |
27.13 |
|
|
DXG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/18/2022
|
-0.05 / -0.17%
|
28.35
|
28.80
|
28.05
|
28.65
|
28.44
|
27.13
|
5,288,100
|
|
|
8/17/2022
|
+0.80 / +2.87%
|
28.10
|
29.40
|
27.95
|
28.70
|
28.77
|
27.18
|
11,401,420
|
|
|
8/16/2022
|
-0.10 / -0.36%
|
28.00
|
28.30
|
27.45
|
27.90
|
27.80
|
26.42
|
9,330,400
|
|
|
8/15/2022
|
0.00 / 0.00%
|
28.05
|
28.65
|
27.90
|
28.00
|
28.19
|
26.51
|
8,630,100
|
|
|
8/12/2022
|
+0.20 / +0.72%
|
27.65
|
28.20
|
27.60
|
28.00
|
27.94
|
26.51
|
5,787,800
|
|
|
8/11/2022
|
-0.20 / -0.71%
|
28.55
|
28.55
|
27.20
|
27.80
|
28.02
|
26.32
|
8,868,300
|
|
|
8/10/2022
|
+1.00 / +3.70%
|
26.90
|
28.85
|
26.80
|
28.00
|
28.02
|
26.51
|
16,168,000
|
|
|
8/9/2022
|
+0.20 / +0.75%
|
26.75
|
27.25
|
26.30
|
27.00
|
26.81
|
25.57
|
9,505,000
|
|
|
8/8/2022
|
-0.55 / -2.01%
|
27.75
|
27.80
|
26.50
|
26.80
|
27.30
|
25.38
|
10,079,100
|
|
|
8/5/2022
|
+0.65 / +2.43%
|
26.65
|
27.45
|
26.30
|
27.35
|
26.95
|
25.90
|
8,935,700
|
|
|
8/4/2022
|
-0.30 / -1.11%
|
27.00
|
27.25
|
26.30
|
26.70
|
26.72
|
25.28
|
9,693,400
|
|
|
8/3/2022
|
+0.75 / +2.86%
|
25.80
|
27.15
|
25.80
|
27.00
|
26.63
|
25.57
|
10,008,100
|
|
|
8/2/2022
|
-0.05 / -0.19%
|
26.10
|
26.65
|
25.80
|
26.25
|
26.27
|
24.86
|
13,145,500
|
|
|
8/1/2022
|
+1.50 / +6.05%
|
24.80
|
26.30
|
24.65
|
26.30
|
25.67
|
24.90
|
12,059,400
|
|
|
7/29/2022
|
+0.25 / +1.02%
|
24.30
|
25.30
|
24.25
|
24.80
|
24.78
|
23.48
|
10,826,800
|
|
|
7/28/2022
|
+0.65 / +2.72%
|
24.50
|
25.10
|
24.10
|
24.55
|
24.62
|
23.25
|
14,176,800
|
|
|
7/27/2022
|
+1.40 / +6.22%
|
22.45
|
23.90
|
22.40
|
23.90
|
23.16
|
22.63
|
11,962,800
|
|
|
7/26/2022
|
+0.60 / +2.74%
|
21.90
|
22.70
|
21.90
|
22.50
|
22.44
|
21.31
|
11,614,700
|
|
|
7/25/2022
|
-0.10 / -0.45%
|
21.70
|
22.20
|
21.55
|
21.90
|
21.85
|
20.74
|
4,239,200
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|