|
|
Closing price on 8/24/2021
|
|
| Open |
21.00 |
| High |
21.40 |
| Low |
20.80 |
| Volume |
7,295,100 |
| Split-adjusted Price |
17.37 |
|
|
DXG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/24/2021
|
+0.15 / +0.72%
|
21.00
|
21.40
|
20.80
|
21.10
|
21.05
|
17.37
|
7,295,100
|
|
|
8/23/2021
|
-1.05 / -4.77%
|
21.80
|
22.05
|
20.85
|
20.95
|
21.34
|
17.25
|
8,511,100
|
|
|
8/20/2021
|
-1.50 / -6.38%
|
23.90
|
23.95
|
21.90
|
22.00
|
22.81
|
18.11
|
18,632,000
|
|
|
8/19/2021
|
0.00 / 0.00%
|
23.30
|
23.75
|
23.00
|
23.50
|
23.29
|
19.35
|
5,652,000
|
|
|
8/18/2021
|
-0.30 / -1.26%
|
23.70
|
23.95
|
23.25
|
23.50
|
23.56
|
19.35
|
6,109,200
|
|
|
8/17/2021
|
0.00 / 0.00%
|
23.95
|
24.40
|
23.50
|
23.80
|
23.83
|
19.60
|
5,399,400
|
|
|
8/16/2021
|
+0.95 / +4.16%
|
23.10
|
24.40
|
23.10
|
23.80
|
23.99
|
19.60
|
19,522,500
|
|
|
8/13/2021
|
+0.15 / +0.66%
|
22.80
|
22.95
|
22.20
|
22.85
|
22.55
|
18.81
|
3,750,600
|
|
|
8/12/2021
|
+0.50 / +2.25%
|
22.30
|
23.25
|
22.25
|
22.70
|
22.83
|
18.69
|
8,504,300
|
|
|
8/11/2021
|
-0.95 / -4.10%
|
23.00
|
23.05
|
22.20
|
22.20
|
22.66
|
18.28
|
7,210,100
|
|
|
8/10/2021
|
-0.30 / -1.28%
|
23.50
|
23.60
|
22.80
|
23.15
|
23.18
|
19.06
|
5,366,700
|
|
|
8/9/2021
|
+0.35 / +1.52%
|
23.00
|
23.80
|
22.80
|
23.45
|
23.48
|
19.31
|
6,071,100
|
|
|
8/6/2021
|
+0.45 / +1.99%
|
22.90
|
23.40
|
22.75
|
23.10
|
23.11
|
19.02
|
8,768,200
|
|
|
8/5/2021
|
+0.85 / +3.90%
|
21.60
|
22.75
|
21.60
|
22.65
|
22.26
|
18.65
|
6,454,000
|
|
|
8/4/2021
|
-0.20 / -0.91%
|
22.30
|
22.30
|
21.75
|
21.80
|
21.99
|
17.95
|
3,904,400
|
|
|
8/3/2021
|
+0.30 / +1.38%
|
21.85
|
22.35
|
21.80
|
22.00
|
22.04
|
18.11
|
4,968,200
|
|
|
8/2/2021
|
+0.15 / +0.70%
|
21.60
|
22.20
|
21.35
|
21.70
|
21.80
|
17.87
|
5,068,000
|
|
|
7/30/2021
|
+0.30 / +1.41%
|
21.30
|
21.85
|
21.30
|
21.55
|
21.57
|
17.74
|
4,204,400
|
|
|
7/29/2021
|
+0.50 / +2.41%
|
21.05
|
21.50
|
20.80
|
21.25
|
21.21
|
17.50
|
4,135,100
|
|
|
7/28/2021
|
-0.25 / -1.19%
|
21.00
|
21.20
|
20.75
|
20.75
|
20.91
|
17.09
|
3,014,100
|
|
|
7/27/2021
|
-0.10 / -0.47%
|
21.40
|
21.40
|
20.90
|
21.00
|
21.08
|
17.29
|
4,038,800
|
|
|
7/26/2021
|
+0.40 / +1.93%
|
20.50
|
21.50
|
20.30
|
21.10
|
20.98
|
17.37
|
5,126,200
|
|
|
7/23/2021
|
-1.25 / -5.69%
|
21.90
|
22.10
|
20.70
|
20.70
|
21.41
|
17.04
|
8,236,200
|
|
|
7/22/2021
|
+1.35 / +6.55%
|
20.70
|
22.00
|
20.45
|
21.95
|
21.43
|
18.07
|
9,820,000
|
|
|
7/21/2021
|
+0.30 / +1.48%
|
20.60
|
21.00
|
20.30
|
20.60
|
20.76
|
16.96
|
4,376,800
|
|
|
7/20/2021
|
+0.20 / +1.00%
|
20.20
|
20.30
|
19.00
|
20.30
|
19.84
|
16.71
|
8,360,400
|
|
|
7/19/2021
|
-1.50 / -6.94%
|
21.00
|
21.40
|
20.10
|
20.10
|
20.34
|
16.55
|
15,023,700
|
|
|
7/16/2021
|
-0.70 / -3.14%
|
22.30
|
22.30
|
21.60
|
21.60
|
21.91
|
17.79
|
5,125,700
|
|
|
7/15/2021
|
-0.05 / -0.22%
|
22.00
|
22.45
|
21.80
|
22.30
|
22.08
|
18.36
|
4,026,500
|
|
|
7/14/2021
|
-0.05 / -0.22%
|
22.40
|
22.80
|
21.60
|
22.35
|
22.37
|
18.40
|
3,922,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|