|
|
Closing price on 10/18/2024
|
|
| Open |
16.20 |
| High |
16.25 |
| Low |
16.05 |
| Volume |
14,571,700 |
| Split-adjusted Price |
16.05 |
|
|
DXG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/18/2024
|
-0.05 / -0.31%
|
16.20
|
16.25
|
16.05
|
16.05
|
16.14
|
16.05
|
14,571,700
|
|
|
10/17/2024
|
+1.05 / +6.98%
|
15.00
|
16.10
|
15.00
|
16.10
|
15.68
|
16.10
|
27,906,400
|
|
|
10/16/2024
|
+0.05 / +0.33%
|
14.95
|
15.05
|
14.85
|
15.05
|
14.94
|
15.05
|
4,214,800
|
|
|
10/15/2024
|
-0.15 / -0.99%
|
15.20
|
15.40
|
14.65
|
15.00
|
14.88
|
15.00
|
17,276,400
|
|
|
10/14/2024
|
-0.30 / -1.94%
|
15.65
|
15.65
|
15.15
|
15.15
|
15.34
|
15.15
|
7,852,900
|
|
|
10/11/2024
|
+0.25 / +1.64%
|
15.20
|
15.50
|
15.20
|
15.45
|
15.40
|
15.45
|
6,003,400
|
|
|
10/10/2024
|
-0.25 / -1.62%
|
15.60
|
15.60
|
15.20
|
15.20
|
15.33
|
15.20
|
6,373,000
|
|
|
10/9/2024
|
+0.20 / +1.31%
|
15.30
|
15.50
|
15.25
|
15.45
|
15.41
|
15.45
|
6,171,500
|
|
|
10/8/2024
|
+0.05 / +0.33%
|
15.25
|
15.30
|
14.85
|
15.25
|
15.09
|
15.25
|
9,941,800
|
|
|
10/7/2024
|
0.00 / 0.00%
|
15.40
|
15.50
|
15.10
|
15.20
|
15.24
|
15.20
|
6,364,000
|
|
|
10/4/2024
|
-0.15 / -0.98%
|
15.35
|
15.60
|
15.20
|
15.20
|
15.43
|
15.20
|
8,126,700
|
|
|
10/3/2024
|
-0.55 / -3.46%
|
15.85
|
16.00
|
15.10
|
15.35
|
15.54
|
15.35
|
28,867,800
|
|
|
10/2/2024
|
-0.80 / -4.79%
|
16.50
|
16.60
|
15.90
|
15.90
|
16.19
|
15.90
|
18,326,400
|
|
|
10/1/2024
|
0.00 / 0.00%
|
16.90
|
16.95
|
16.40
|
16.70
|
16.73
|
16.70
|
13,574,900
|
|
|
9/30/2024
|
+0.15 / +0.91%
|
16.30
|
16.70
|
16.25
|
16.70
|
16.40
|
16.70
|
13,339,100
|
|
|
9/27/2024
|
+0.25 / +1.53%
|
16.60
|
16.85
|
16.30
|
16.55
|
16.60
|
16.55
|
25,292,100
|
|
|
9/26/2024
|
+0.05 / +0.31%
|
16.30
|
16.50
|
16.20
|
16.30
|
16.36
|
16.30
|
15,021,500
|
|
|
9/25/2024
|
+0.45 / +2.85%
|
15.90
|
16.40
|
15.85
|
16.25
|
16.07
|
16.25
|
28,854,900
|
|
|
9/24/2024
|
+0.25 / +1.61%
|
15.55
|
15.80
|
15.55
|
15.80
|
15.69
|
15.80
|
7,574,500
|
|
|
9/23/2024
|
-0.05 / -0.32%
|
15.60
|
15.80
|
15.45
|
15.55
|
15.62
|
15.55
|
5,989,600
|
|
|
9/20/2024
|
-0.20 / -1.27%
|
15.90
|
16.00
|
15.55
|
15.60
|
15.73
|
15.60
|
12,039,300
|
|
|
9/19/2024
|
+0.15 / +0.96%
|
15.65
|
16.00
|
15.60
|
15.80
|
15.87
|
15.80
|
16,517,100
|
|
|
9/18/2024
|
+0.15 / +0.97%
|
15.55
|
15.80
|
15.40
|
15.65
|
15.63
|
15.65
|
11,645,500
|
|
|
9/17/2024
|
+0.60 / +4.03%
|
14.90
|
15.55
|
14.85
|
15.50
|
15.23
|
15.50
|
11,208,700
|
|
|
9/16/2024
|
-0.40 / -2.61%
|
15.10
|
15.35
|
14.90
|
14.90
|
15.06
|
14.90
|
6,032,900
|
|
|
9/13/2024
|
+0.70 / +4.79%
|
14.70
|
15.35
|
14.55
|
15.30
|
15.01
|
15.30
|
14,580,300
|
|
|
9/12/2024
|
-0.30 / -2.01%
|
15.10
|
15.10
|
14.60
|
14.60
|
14.81
|
14.60
|
4,866,200
|
|
|
9/11/2024
|
+0.10 / +0.68%
|
14.75
|
15.10
|
14.40
|
14.90
|
14.73
|
14.90
|
14,085,300
|
|
|
9/10/2024
|
-0.65 / -4.21%
|
15.55
|
15.60
|
14.75
|
14.80
|
14.99
|
14.80
|
19,866,900
|
|
|
9/9/2024
|
0.00 / 0.00%
|
15.35
|
15.60
|
15.15
|
15.45
|
15.37
|
15.45
|
8,264,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|