|
Closing price on 9/28/2022
|
|
| Open |
20.80 |
| High |
22.25 |
| Low |
20.80 |
| Volume |
8,698,700 |
| Split-adjusted Price |
20.36 |
|
|
DXG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/28/2022
|
0.00 / 0.00%
|
20.80
|
22.25
|
20.80
|
21.50
|
21.57
|
20.36
|
8,698,700
|
|
|
9/27/2022
|
-1.60 / -6.93%
|
22.75
|
23.00
|
21.50
|
21.50
|
22.06
|
20.36
|
18,291,400
|
|
|
9/26/2022
|
-1.70 / -6.85%
|
24.15
|
24.35
|
23.10
|
23.10
|
23.41
|
21.87
|
16,461,200
|
|
|
9/23/2022
|
-1.00 / -3.88%
|
25.90
|
26.00
|
24.40
|
24.80
|
25.26
|
23.48
|
12,758,300
|
|
|
9/22/2022
|
+0.90 / +3.61%
|
24.50
|
25.90
|
24.50
|
25.80
|
25.35
|
24.43
|
10,655,400
|
|
|
9/21/2022
|
-0.05 / -0.20%
|
24.60
|
25.70
|
24.60
|
24.90
|
25.19
|
23.58
|
9,732,800
|
|
|
9/20/2022
|
+0.85 / +3.53%
|
24.50
|
25.25
|
23.95
|
24.95
|
24.53
|
23.63
|
7,185,100
|
|
|
9/19/2022
|
-0.50 / -2.03%
|
24.80
|
25.20
|
24.10
|
24.10
|
24.74
|
22.82
|
11,239,000
|
|
|
9/16/2022
|
-1.10 / -4.28%
|
25.50
|
25.60
|
24.60
|
24.60
|
24.99
|
23.29
|
11,642,300
|
|
|
9/15/2022
|
-0.30 / -1.15%
|
26.10
|
26.35
|
25.70
|
25.70
|
25.96
|
24.34
|
7,975,500
|
|
|
9/14/2022
|
+1.35 / +5.48%
|
24.10
|
26.10
|
24.00
|
26.00
|
25.31
|
24.62
|
13,414,500
|
|
|
9/13/2022
|
0.00 / 0.00%
|
24.65
|
24.80
|
23.95
|
24.65
|
24.23
|
23.34
|
9,380,200
|
|
|
9/12/2022
|
-0.55 / -2.18%
|
25.40
|
25.40
|
24.65
|
24.65
|
25.02
|
23.34
|
7,332,600
|
|
|
9/9/2022
|
+0.80 / +3.28%
|
24.80
|
25.20
|
23.80
|
25.20
|
24.52
|
23.86
|
9,682,000
|
|
|
9/8/2022
|
-0.25 / -1.01%
|
25.10
|
25.10
|
24.00
|
24.40
|
24.55
|
23.10
|
9,286,900
|
|
|
9/7/2022
|
-1.85 / -6.98%
|
26.25
|
26.55
|
24.65
|
24.65
|
25.58
|
23.34
|
14,359,100
|
|
|
9/6/2022
|
+0.60 / +2.32%
|
26.00
|
26.85
|
25.75
|
26.50
|
26.29
|
25.09
|
9,651,100
|
|
|
9/5/2022
|
-0.60 / -2.26%
|
26.50
|
26.80
|
25.90
|
25.90
|
26.23
|
24.52
|
6,127,200
|
|
|
8/31/2022
|
+0.50 / +1.92%
|
25.80
|
26.50
|
25.60
|
26.50
|
26.04
|
25.09
|
9,873,900
|
|
|
8/30/2022
|
-1.20 / -4.41%
|
27.60
|
27.60
|
26.00
|
26.00
|
26.69
|
24.62
|
11,998,600
|
|
|
8/29/2022
|
-0.80 / -2.86%
|
27.20
|
27.60
|
26.05
|
27.20
|
26.61
|
25.76
|
23,465,300
|
|
|
8/26/2022
|
-0.15 / -0.53%
|
28.40
|
29.35
|
28.00
|
28.00
|
28.62
|
26.51
|
14,654,700
|
|
|
8/25/2022
|
-0.20 / -0.71%
|
28.30
|
28.75
|
28.15
|
28.15
|
28.41
|
26.66
|
7,214,400
|
|
|
8/24/2022
|
-0.25 / -0.87%
|
28.70
|
28.90
|
28.05
|
28.35
|
28.52
|
26.84
|
8,361,400
|
|
|
8/23/2022
|
+0.60 / +2.14%
|
27.50
|
28.70
|
27.50
|
28.60
|
28.03
|
27.08
|
10,503,400
|
|
|
8/22/2022
|
-1.00 / -3.45%
|
28.85
|
28.85
|
27.60
|
28.00
|
28.13
|
26.51
|
11,184,800
|
|
|
8/19/2022
|
+0.35 / +1.22%
|
29.20
|
29.65
|
28.30
|
29.00
|
29.11
|
27.46
|
11,541,700
|
|
|
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
|
|
|
|