|
Closing price on 9/20/2021
|
|
| Open |
19.35 |
| High |
19.65 |
| Low |
19.05 |
| Volume |
3,662,500 |
| Split-adjusted Price |
18.18 |
|
|
DXG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/20/2021
|
-0.05 / -0.26%
|
19.35
|
19.65
|
19.05
|
19.20
|
19.37
|
18.18
|
3,662,500
|
|
|
9/17/2021
|
+0.55 / +2.94%
|
18.70
|
19.30
|
18.70
|
19.25
|
19.05
|
18.23
|
3,788,600
|
|
|
9/16/2021
|
-0.05 / -0.27%
|
19.20
|
19.25
|
18.70
|
18.70
|
18.96
|
17.71
|
6,124,400
|
|
|
9/15/2021
|
+0.20 / +1.08%
|
18.55
|
18.90
|
18.35
|
18.75
|
18.65
|
17.75
|
2,286,600
|
|
|
9/14/2021
|
-0.65 / -3.39%
|
19.20
|
19.20
|
18.55
|
18.55
|
18.81
|
17.56
|
4,878,000
|
|
|
9/13/2021
|
-0.05 / -0.26%
|
19.25
|
19.55
|
19.20
|
19.20
|
19.27
|
18.18
|
3,847,500
|
|
|
9/10/2021
|
-0.45 / -2.28%
|
19.80
|
19.90
|
19.20
|
19.25
|
19.39
|
18.23
|
3,685,600
|
|
|
9/9/2021
|
+0.55 / +2.87%
|
19.65
|
19.90
|
19.30
|
19.70
|
19.67
|
18.65
|
5,201,800
|
|
|
9/8/2021
|
0.00 / 0.00%
|
22.00
|
22.40
|
21.70
|
22.00
|
21.92
|
18.11
|
5,858,900
|
|
|
9/7/2021
|
-0.90 / -3.93%
|
22.90
|
23.00
|
21.80
|
22.00
|
22.39
|
18.11
|
4,232,200
|
|
|
9/6/2021
|
+0.80 / +3.62%
|
22.50
|
23.15
|
22.30
|
22.90
|
22.71
|
18.86
|
9,064,800
|
|
|
9/1/2021
|
-0.10 / -0.45%
|
21.85
|
22.40
|
21.85
|
22.10
|
22.10
|
18.20
|
3,594,300
|
|
|
8/31/2021
|
-0.05 / -0.22%
|
22.40
|
22.40
|
21.85
|
22.20
|
22.09
|
18.28
|
5,066,000
|
|
|
8/30/2021
|
+0.60 / +2.77%
|
22.50
|
22.65
|
22.00
|
22.25
|
22.37
|
18.32
|
6,789,228
|
|
|
8/27/2021
|
+0.75 / +3.59%
|
20.90
|
21.70
|
20.65
|
21.65
|
21.07
|
17.83
|
3,608,100
|
|
|
8/26/2021
|
-0.20 / -0.95%
|
21.30
|
21.45
|
20.90
|
20.90
|
21.13
|
17.21
|
2,988,200
|
|
|
8/25/2021
|
0.00 / 0.00%
|
20.50
|
21.10
|
20.50
|
21.10
|
20.78
|
17.37
|
4,146,900
|
|
|
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
|
|
|
|