|
|
Closing price on 2/27/2023
|
|
| Open |
10.10 |
| High |
10.50 |
| Low |
9.65 |
| Volume |
16,606,800 |
| Split-adjusted Price |
8.91 |
|
|
DXG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/27/2023
|
-0.54 / -5.22%
|
10.10
|
10.50
|
9.65
|
9.81
|
10.08
|
8.91
|
16,606,800
|
|
|
2/24/2023
|
-0.55 / -5.05%
|
11.00
|
11.05
|
10.35
|
10.35
|
10.54
|
9.40
|
8,103,300
|
|
|
2/23/2023
|
-0.10 / -0.91%
|
10.80
|
11.00
|
10.30
|
10.90
|
10.62
|
9.90
|
11,744,300
|
|
|
2/22/2023
|
-0.80 / -6.78%
|
11.50
|
11.70
|
11.00
|
11.00
|
11.32
|
9.99
|
19,383,500
|
|
|
2/21/2023
|
-0.10 / -0.84%
|
12.20
|
12.40
|
11.80
|
11.80
|
12.05
|
10.72
|
14,946,000
|
|
|
2/20/2023
|
+0.75 / +6.73%
|
11.30
|
11.90
|
11.30
|
11.90
|
11.76
|
10.81
|
14,517,000
|
|
|
2/17/2023
|
0.00 / 0.00%
|
11.20
|
11.60
|
11.15
|
11.15
|
11.33
|
10.13
|
11,968,800
|
|
|
2/16/2023
|
+0.20 / +1.83%
|
11.15
|
11.30
|
10.65
|
11.15
|
10.95
|
10.13
|
9,231,300
|
|
|
2/15/2023
|
+0.70 / +6.83%
|
10.25
|
10.95
|
10.25
|
10.95
|
10.72
|
9.95
|
12,668,300
|
|
|
2/14/2023
|
-0.55 / -5.09%
|
10.90
|
11.00
|
10.15
|
10.25
|
10.48
|
9.31
|
12,220,500
|
|
|
2/13/2023
|
-0.80 / -6.90%
|
11.30
|
11.35
|
10.80
|
10.80
|
10.89
|
9.81
|
14,366,600
|
|
|
2/10/2023
|
-0.70 / -5.69%
|
12.50
|
12.50
|
11.60
|
11.60
|
11.97
|
10.54
|
10,468,000
|
|
|
2/9/2023
|
-0.20 / -1.60%
|
12.20
|
12.75
|
12.20
|
12.30
|
12.47
|
11.17
|
4,731,300
|
|
|
2/8/2023
|
-0.20 / -1.57%
|
13.30
|
13.30
|
12.00
|
12.50
|
12.54
|
11.36
|
10,201,500
|
|
|
2/7/2023
|
-0.80 / -5.93%
|
13.75
|
13.75
|
12.70
|
12.70
|
13.13
|
11.54
|
9,575,600
|
|
|
2/6/2023
|
+0.10 / +0.75%
|
13.15
|
13.70
|
13.00
|
13.50
|
13.38
|
12.26
|
8,045,600
|
|
|
2/3/2023
|
-0.05 / -0.37%
|
13.50
|
13.90
|
13.25
|
13.40
|
13.55
|
12.17
|
6,046,500
|
|
|
2/2/2023
|
-0.45 / -3.24%
|
13.90
|
14.05
|
13.00
|
13.45
|
13.39
|
12.22
|
10,993,000
|
|
|
2/1/2023
|
-1.00 / -6.71%
|
15.00
|
15.15
|
13.90
|
13.90
|
14.36
|
12.63
|
20,653,200
|
|
|
1/31/2023
|
+0.50 / +3.47%
|
14.30
|
14.90
|
14.30
|
14.90
|
14.63
|
13.54
|
9,569,500
|
|
|
1/30/2023
|
+0.30 / +2.13%
|
13.90
|
15.00
|
13.70
|
14.40
|
14.45
|
13.08
|
16,456,700
|
|
|
1/27/2023
|
+0.10 / +0.71%
|
14.20
|
14.35
|
14.00
|
14.10
|
14.15
|
12.81
|
7,114,100
|
|
|
1/19/2023
|
-0.15 / -1.06%
|
14.15
|
14.30
|
13.90
|
14.00
|
14.06
|
12.72
|
7,752,500
|
|
|
1/18/2023
|
+0.55 / +4.04%
|
13.95
|
14.40
|
13.70
|
14.15
|
14.04
|
12.85
|
9,951,600
|
|
|
1/17/2023
|
+0.75 / +5.84%
|
12.90
|
13.60
|
12.90
|
13.60
|
13.31
|
12.35
|
6,796,400
|
|
|
1/16/2023
|
-0.05 / -0.39%
|
12.90
|
13.20
|
12.65
|
12.85
|
12.86
|
11.67
|
4,021,100
|
|
|
1/13/2023
|
-0.15 / -1.15%
|
13.30
|
13.40
|
12.80
|
12.90
|
13.09
|
11.72
|
4,990,400
|
|
|
1/12/2023
|
-0.30 / -2.25%
|
13.40
|
13.40
|
12.95
|
13.05
|
13.12
|
11.85
|
4,511,700
|
|
|
1/11/2023
|
+0.80 / +6.37%
|
12.90
|
13.40
|
12.75
|
13.35
|
13.28
|
12.13
|
9,102,400
|
|
|
1/10/2023
|
-0.20 / -1.57%
|
12.80
|
12.90
|
12.25
|
12.55
|
12.60
|
11.40
|
6,133,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 12:05:00 PM
|
|
|
|
|