|
|
Closing price on 8/5/2021
|
|
| Open |
21.60 |
| High |
22.75 |
| Low |
21.60 |
| Volume |
6,454,000 |
| Split-adjusted Price |
15.29 |
|
|
DXG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/5/2021
|
+0.85 / +3.90%
|
21.60
|
22.75
|
21.60
|
22.65
|
22.26
|
15.29
|
6,454,000
|
|
|
8/4/2021
|
-0.20 / -0.91%
|
22.30
|
22.30
|
21.75
|
21.80
|
21.99
|
14.72
|
3,904,400
|
|
|
8/3/2021
|
+0.30 / +1.38%
|
21.85
|
22.35
|
21.80
|
22.00
|
22.04
|
14.85
|
4,968,200
|
|
|
8/2/2021
|
+0.15 / +0.70%
|
21.60
|
22.20
|
21.35
|
21.70
|
21.80
|
14.65
|
5,068,000
|
|
|
7/30/2021
|
+0.30 / +1.41%
|
21.30
|
21.85
|
21.30
|
21.55
|
21.57
|
14.55
|
4,204,400
|
|
|
7/29/2021
|
+0.50 / +2.41%
|
21.05
|
21.50
|
20.80
|
21.25
|
21.21
|
14.35
|
4,135,100
|
|
|
7/28/2021
|
-0.25 / -1.19%
|
21.00
|
21.20
|
20.75
|
20.75
|
20.91
|
14.01
|
3,014,100
|
|
|
7/27/2021
|
-0.10 / -0.47%
|
21.40
|
21.40
|
20.90
|
21.00
|
21.08
|
14.18
|
4,038,800
|
|
|
7/26/2021
|
+0.40 / +1.93%
|
20.50
|
21.50
|
20.30
|
21.10
|
20.98
|
14.25
|
5,126,200
|
|
|
7/23/2021
|
-1.25 / -5.69%
|
21.90
|
22.10
|
20.70
|
20.70
|
21.41
|
13.98
|
8,236,200
|
|
|
7/22/2021
|
+1.35 / +6.55%
|
20.70
|
22.00
|
20.45
|
21.95
|
21.43
|
14.82
|
9,820,000
|
|
|
7/21/2021
|
+0.30 / +1.48%
|
20.60
|
21.00
|
20.30
|
20.60
|
20.76
|
13.91
|
4,376,800
|
|
|
7/20/2021
|
+0.20 / +1.00%
|
20.20
|
20.30
|
19.00
|
20.30
|
19.84
|
13.71
|
8,360,400
|
|
|
7/19/2021
|
-1.50 / -6.94%
|
21.00
|
21.40
|
20.10
|
20.10
|
20.34
|
13.57
|
15,023,700
|
|
|
7/16/2021
|
-0.70 / -3.14%
|
22.30
|
22.30
|
21.60
|
21.60
|
21.91
|
14.58
|
5,125,700
|
|
|
7/15/2021
|
-0.05 / -0.22%
|
22.00
|
22.45
|
21.80
|
22.30
|
22.08
|
15.06
|
4,026,500
|
|
|
7/14/2021
|
-0.05 / -0.22%
|
22.40
|
22.80
|
21.60
|
22.35
|
22.37
|
15.09
|
3,922,800
|
|
|
7/13/2021
|
+0.40 / +1.82%
|
22.40
|
22.40
|
21.50
|
22.40
|
21.99
|
15.12
|
3,738,100
|
|
|
7/12/2021
|
-1.00 / -4.35%
|
22.60
|
22.80
|
21.40
|
22.00
|
21.71
|
14.85
|
10,596,300
|
|
|
7/9/2021
|
+0.05 / +0.22%
|
22.90
|
23.30
|
21.80
|
23.00
|
22.80
|
15.53
|
6,451,500
|
|
|
7/8/2021
|
+1.05 / +4.79%
|
22.20
|
23.40
|
22.00
|
22.95
|
22.86
|
15.49
|
7,630,600
|
|
|
7/7/2021
|
+0.60 / +2.82%
|
21.45
|
22.00
|
21.05
|
21.90
|
21.42
|
14.79
|
9,081,400
|
|
|
7/6/2021
|
-1.60 / -6.99%
|
22.50
|
22.90
|
21.30
|
21.30
|
22.13
|
14.38
|
15,518,400
|
|
|
7/5/2021
|
-0.90 / -3.78%
|
23.50
|
23.80
|
22.75
|
22.90
|
23.06
|
15.46
|
9,725,400
|
|
|
7/2/2021
|
0.00 / 0.00%
|
23.85
|
24.10
|
23.75
|
23.80
|
23.82
|
16.07
|
5,449,800
|
|
|
7/1/2021
|
-0.20 / -0.83%
|
24.15
|
24.20
|
23.70
|
23.80
|
23.85
|
16.07
|
5,766,900
|
|
|
6/30/2021
|
-0.05 / -0.21%
|
24.05
|
24.40
|
23.95
|
24.00
|
24.09
|
16.20
|
3,789,500
|
|
|
6/29/2021
|
-0.30 / -1.23%
|
24.40
|
24.60
|
24.00
|
24.05
|
24.31
|
16.24
|
5,045,700
|
|
|
6/28/2021
|
+0.20 / +0.83%
|
24.30
|
24.65
|
24.25
|
24.35
|
24.50
|
16.44
|
6,570,600
|
|
|
6/25/2021
|
-0.05 / -0.21%
|
24.05
|
24.25
|
23.80
|
24.15
|
24.04
|
16.31
|
3,797,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|