|
Closing price on 8/8/2022
|
|
| Open |
27.75 |
| High |
27.80 |
| Low |
26.50 |
| Volume |
10,079,100 |
| Split-adjusted Price |
25.38 |
|
|
DXG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
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
|
|
|
|