|
|
Closing price on 12/7/2023
|
|
| Open |
21.40 |
| High |
21.45 |
| Low |
20.00 |
| Volume |
36,084,500 |
| Split-adjusted Price |
19.41 |
|
|
DXG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/7/2023
|
-0.80 / -3.76%
|
21.40
|
21.45
|
20.00
|
20.50
|
20.68
|
19.41
|
36,084,500
|
|
|
12/6/2023
|
+0.20 / +0.95%
|
21.10
|
21.45
|
20.85
|
21.30
|
21.13
|
20.17
|
24,909,300
|
|
|
12/5/2023
|
+0.45 / +2.18%
|
20.65
|
21.20
|
20.55
|
21.10
|
20.97
|
19.98
|
35,007,200
|
|
|
12/4/2023
|
+0.80 / +4.03%
|
20.10
|
20.95
|
20.05
|
20.65
|
20.45
|
19.55
|
22,374,100
|
|
|
12/1/2023
|
-0.15 / -0.75%
|
20.00
|
20.15
|
19.30
|
19.85
|
19.63
|
18.80
|
34,597,100
|
|
|
11/30/2023
|
+0.10 / +0.50%
|
20.00
|
20.50
|
19.90
|
20.00
|
20.20
|
18.94
|
17,007,100
|
|
|
11/29/2023
|
+0.15 / +0.76%
|
19.80
|
20.15
|
19.70
|
19.90
|
19.93
|
18.84
|
10,912,100
|
|
|
11/28/2023
|
+0.35 / +1.80%
|
19.40
|
19.80
|
18.65
|
19.75
|
19.18
|
18.70
|
16,917,800
|
|
|
11/27/2023
|
-0.60 / -3.00%
|
20.00
|
20.25
|
19.40
|
19.40
|
19.76
|
18.37
|
10,907,400
|
|
|
11/24/2023
|
+0.25 / +1.27%
|
19.85
|
20.00
|
19.00
|
20.00
|
19.57
|
18.94
|
26,606,200
|
|
|
11/23/2023
|
-1.45 / -6.84%
|
21.40
|
21.40
|
19.75
|
19.75
|
20.76
|
18.70
|
22,132,100
|
|
|
11/22/2023
|
+0.95 / +4.69%
|
20.15
|
21.30
|
20.15
|
21.20
|
20.97
|
20.07
|
38,019,000
|
|
|
11/21/2023
|
+0.10 / +0.50%
|
20.45
|
20.45
|
20.10
|
20.25
|
20.24
|
19.17
|
14,598,700
|
|
|
11/20/2023
|
+0.35 / +1.77%
|
19.10
|
20.25
|
19.10
|
20.15
|
19.78
|
19.08
|
16,093,200
|
|
|
11/17/2023
|
-0.75 / -3.65%
|
20.55
|
20.70
|
19.50
|
19.80
|
20.01
|
18.75
|
30,892,700
|
|
|
11/16/2023
|
+0.45 / +2.24%
|
19.85
|
20.60
|
19.80
|
20.55
|
20.21
|
19.46
|
16,848,900
|
|
|
11/15/2023
|
+0.15 / +0.75%
|
20.55
|
20.60
|
19.85
|
20.10
|
20.25
|
19.03
|
23,838,600
|
|
|
11/14/2023
|
-0.20 / -0.99%
|
20.50
|
20.55
|
19.70
|
19.95
|
20.02
|
18.89
|
21,880,800
|
|
|
11/13/2023
|
+0.35 / +1.77%
|
20.00
|
20.45
|
19.30
|
20.15
|
19.95
|
19.08
|
19,099,000
|
|
|
11/10/2023
|
+0.35 / +1.80%
|
19.20
|
20.80
|
19.20
|
19.80
|
20.05
|
18.75
|
33,520,200
|
|
|
11/9/2023
|
+0.45 / +2.37%
|
19.30
|
20.20
|
19.15
|
19.45
|
19.66
|
18.42
|
28,154,800
|
|
|
11/8/2023
|
+1.20 / +6.74%
|
17.75
|
19.00
|
17.65
|
19.00
|
18.52
|
17.99
|
20,952,200
|
|
|
11/7/2023
|
-0.45 / -2.47%
|
18.05
|
18.40
|
17.75
|
17.80
|
17.97
|
16.85
|
15,542,900
|
|
|
11/6/2023
|
+0.20 / +1.11%
|
18.40
|
18.40
|
17.80
|
18.25
|
18.07
|
17.28
|
13,093,400
|
|
|
11/3/2023
|
+0.05 / +0.28%
|
18.20
|
18.45
|
17.80
|
18.05
|
18.12
|
17.09
|
22,033,600
|
|
|
11/2/2023
|
+1.15 / +6.82%
|
17.30
|
18.00
|
17.10
|
18.00
|
17.71
|
17.04
|
20,837,900
|
|
|
11/1/2023
|
+0.20 / +1.20%
|
16.85
|
16.95
|
15.80
|
16.85
|
16.34
|
15.96
|
15,957,300
|
|
|
10/31/2023
|
0.00 / 0.00%
|
16.95
|
17.30
|
16.60
|
16.65
|
16.90
|
15.77
|
20,386,600
|
|
|
10/30/2023
|
-0.75 / -4.31%
|
17.15
|
17.65
|
16.65
|
16.65
|
17.20
|
15.77
|
14,935,500
|
|
|
10/27/2023
|
+1.10 / +6.75%
|
16.75
|
17.40
|
16.30
|
17.40
|
16.93
|
16.48
|
19,859,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|