|
Closing price on 2/28/2024
|
|
Open |
18.30 |
High |
18.35 |
Low |
18.00 |
Volume |
7,288,100 |
Split-adjusted Price |
18.05 |
|
|
DXG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/28/2024
|
-0.15 / -0.82%
|
18.30
|
18.35
|
18.00
|
18.05
|
18.11
|
18.05
|
7,288,100
|
|
2/27/2024
|
+0.35 / +1.96%
|
18.00
|
18.30
|
17.80
|
18.20
|
18.05
|
18.20
|
11,252,700
|
|
2/26/2024
|
-0.20 / -1.11%
|
18.10
|
18.15
|
17.65
|
17.85
|
17.83
|
17.85
|
9,100,800
|
|
2/23/2024
|
-0.45 / -2.43%
|
18.50
|
18.60
|
18.00
|
18.05
|
18.31
|
18.05
|
14,311,400
|
|
2/22/2024
|
-0.25 / -1.33%
|
18.85
|
18.85
|
18.50
|
18.50
|
18.63
|
18.50
|
7,650,300
|
|
2/21/2024
|
-0.20 / -1.06%
|
19.05
|
19.05
|
18.70
|
18.75
|
18.86
|
18.75
|
7,741,200
|
|
2/20/2024
|
+0.15 / +0.80%
|
18.90
|
19.10
|
18.70
|
18.95
|
18.97
|
18.95
|
14,048,900
|
|
2/19/2024
|
-0.15 / -0.79%
|
19.05
|
19.05
|
18.70
|
18.80
|
18.84
|
18.80
|
7,335,500
|
|
2/16/2024
|
+0.25 / +1.34%
|
18.80
|
19.20
|
18.80
|
18.95
|
19.00
|
18.95
|
13,947,300
|
|
2/15/2024
|
+0.30 / +1.63%
|
18.60
|
18.80
|
18.45
|
18.70
|
18.64
|
18.70
|
6,615,900
|
|
2/7/2024
|
-0.05 / -0.27%
|
18.50
|
18.60
|
18.35
|
18.40
|
18.42
|
18.40
|
5,922,900
|
|
2/6/2024
|
0.00 / 0.00%
|
18.45
|
18.70
|
18.40
|
18.45
|
18.49
|
18.45
|
5,967,600
|
|
2/5/2024
|
-0.10 / -0.54%
|
18.50
|
18.70
|
18.25
|
18.45
|
18.43
|
18.45
|
8,436,600
|
|
2/2/2024
|
-0.05 / -0.27%
|
18.70
|
19.15
|
18.55
|
18.55
|
18.84
|
18.55
|
10,821,400
|
|
2/1/2024
|
+0.10 / +0.54%
|
18.50
|
18.65
|
18.45
|
18.60
|
18.55
|
18.60
|
4,899,800
|
|
1/31/2024
|
-0.25 / -1.33%
|
18.90
|
18.95
|
18.50
|
18.50
|
18.70
|
18.50
|
10,369,200
|
|
1/30/2024
|
0.00 / 0.00%
|
18.80
|
18.85
|
18.60
|
18.75
|
18.68
|
18.75
|
5,467,700
|
|
1/29/2024
|
-0.20 / -1.06%
|
19.05
|
19.10
|
18.75
|
18.75
|
18.87
|
18.75
|
5,448,200
|
|
1/26/2024
|
+0.15 / +0.80%
|
18.90
|
19.15
|
18.80
|
18.95
|
18.95
|
18.95
|
7,187,000
|
|
1/25/2024
|
-0.10 / -0.53%
|
18.80
|
18.95
|
18.70
|
18.80
|
18.79
|
18.80
|
8,004,800
|
|
1/24/2024
|
-0.10 / -0.53%
|
19.00
|
19.10
|
18.80
|
18.90
|
18.94
|
18.90
|
6,797,100
|
|
1/23/2024
|
-0.20 / -1.04%
|
19.30
|
19.35
|
18.90
|
19.00
|
19.05
|
19.00
|
4,492,800
|
|
1/22/2024
|
+0.25 / +1.32%
|
19.05
|
19.20
|
18.65
|
19.20
|
18.94
|
19.20
|
10,874,600
|
|
1/19/2024
|
-0.25 / -1.30%
|
19.30
|
19.30
|
18.95
|
18.95
|
19.10
|
18.95
|
7,626,900
|
|
1/18/2024
|
+0.25 / +1.32%
|
19.15
|
19.30
|
18.90
|
19.20
|
19.15
|
19.20
|
12,064,900
|
|
1/17/2024
|
-0.05 / -0.26%
|
19.00
|
19.20
|
18.80
|
18.95
|
19.03
|
18.95
|
7,145,600
|
|
1/16/2024
|
+0.40 / +2.15%
|
18.50
|
19.00
|
18.45
|
19.00
|
18.71
|
19.00
|
8,063,000
|
|
1/15/2024
|
-0.20 / -1.06%
|
18.95
|
19.10
|
18.60
|
18.60
|
18.85
|
18.60
|
10,468,600
|
|
1/12/2024
|
-0.45 / -2.34%
|
19.00
|
19.05
|
18.60
|
18.80
|
18.80
|
18.80
|
25,899,300
|
|
1/11/2024
|
-0.25 / -1.28%
|
19.50
|
19.50
|
19.10
|
19.25
|
19.30
|
19.25
|
10,382,100
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|