|
|
Closing price on 5/30/2023
|
|
| Open |
14.95 |
| High |
15.20 |
| Low |
14.75 |
| Volume |
30,195,200 |
| Split-adjusted Price |
14.16 |
|
|
DXG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/30/2023
|
+0.35 / +2.40%
|
14.95
|
15.20
|
14.75
|
14.95
|
15.00
|
14.16
|
30,195,200
|
|
|
5/29/2023
|
+0.15 / +1.04%
|
14.65
|
14.75
|
14.50
|
14.60
|
14.58
|
13.82
|
13,239,800
|
|
|
5/26/2023
|
+0.55 / +3.96%
|
14.00
|
14.70
|
13.95
|
14.45
|
14.31
|
13.68
|
20,289,400
|
|
|
5/25/2023
|
-0.25 / -1.77%
|
14.15
|
14.25
|
13.80
|
13.90
|
14.02
|
13.16
|
12,625,100
|
|
|
5/24/2023
|
+0.10 / +0.71%
|
14.15
|
14.45
|
14.05
|
14.15
|
14.26
|
13.40
|
14,052,500
|
|
|
5/23/2023
|
-0.20 / -1.40%
|
14.30
|
14.40
|
13.95
|
14.05
|
14.18
|
13.30
|
15,704,300
|
|
|
5/22/2023
|
+0.15 / +1.06%
|
14.20
|
14.40
|
14.10
|
14.25
|
14.23
|
13.49
|
10,104,000
|
|
|
5/19/2023
|
+0.30 / +2.17%
|
13.90
|
14.20
|
13.55
|
14.10
|
13.90
|
13.35
|
11,904,400
|
|
|
5/18/2023
|
-0.15 / -1.08%
|
14.05
|
14.20
|
13.75
|
13.80
|
13.95
|
13.07
|
17,477,500
|
|
|
5/17/2023
|
-0.55 / -3.79%
|
14.55
|
14.90
|
13.95
|
13.95
|
14.47
|
13.21
|
25,987,300
|
|
|
5/16/2023
|
+0.35 / +2.47%
|
14.20
|
14.50
|
14.10
|
14.50
|
14.30
|
13.73
|
17,434,500
|
|
|
5/15/2023
|
-0.50 / -3.41%
|
14.80
|
14.80
|
14.15
|
14.15
|
14.45
|
13.40
|
20,517,500
|
|
|
5/12/2023
|
+0.15 / +1.03%
|
14.45
|
14.65
|
14.35
|
14.65
|
14.50
|
13.87
|
17,450,200
|
|
|
5/11/2023
|
+0.20 / +1.40%
|
14.35
|
14.95
|
14.15
|
14.50
|
14.55
|
13.73
|
26,928,400
|
|
|
5/10/2023
|
+0.90 / +6.72%
|
13.50
|
14.30
|
13.50
|
14.30
|
14.06
|
13.54
|
34,729,700
|
|
|
5/9/2023
|
+0.05 / +0.37%
|
13.50
|
13.55
|
13.20
|
13.40
|
13.35
|
12.69
|
9,641,200
|
|
|
5/8/2023
|
+0.15 / +1.14%
|
13.35
|
13.80
|
13.20
|
13.35
|
13.48
|
12.64
|
22,267,300
|
|
|
5/5/2023
|
-0.10 / -0.75%
|
13.30
|
13.45
|
13.10
|
13.20
|
13.26
|
12.50
|
12,286,400
|
|
|
5/4/2023
|
-0.20 / -1.48%
|
13.30
|
13.70
|
13.15
|
13.30
|
13.37
|
12.59
|
19,065,000
|
|
|
4/28/2023
|
+0.30 / +2.27%
|
13.25
|
13.75
|
13.25
|
13.50
|
13.56
|
12.78
|
21,300,400
|
|
|
4/27/2023
|
+0.60 / +4.76%
|
12.70
|
13.45
|
12.60
|
13.20
|
13.14
|
12.50
|
30,213,700
|
|
|
4/26/2023
|
+0.05 / +0.40%
|
12.60
|
12.70
|
12.40
|
12.60
|
12.53
|
11.93
|
9,245,720
|
|
|
4/25/2023
|
-0.20 / -1.57%
|
12.95
|
12.95
|
12.55
|
12.55
|
12.72
|
11.88
|
10,086,900
|
|
|
4/24/2023
|
+0.10 / +0.79%
|
12.50
|
12.85
|
12.50
|
12.75
|
12.70
|
12.07
|
7,777,200
|
|
|
4/21/2023
|
+0.05 / +0.40%
|
12.75
|
12.95
|
12.50
|
12.65
|
12.70
|
11.98
|
11,036,200
|
|
|
4/20/2023
|
-0.10 / -0.79%
|
12.95
|
12.95
|
12.50
|
12.60
|
12.65
|
11.93
|
8,340,000
|
|
|
4/19/2023
|
-0.35 / -2.68%
|
13.20
|
13.20
|
12.55
|
12.70
|
12.91
|
12.03
|
12,822,100
|
|
|
4/18/2023
|
+0.35 / +2.76%
|
12.70
|
13.20
|
12.40
|
13.05
|
12.73
|
12.36
|
18,305,100
|
|
|
4/17/2023
|
-0.05 / -0.39%
|
12.55
|
12.85
|
12.45
|
12.70
|
12.66
|
12.03
|
13,788,000
|
|
|
4/14/2023
|
-0.95 / -6.93%
|
13.75
|
13.80
|
12.75
|
12.75
|
13.21
|
12.07
|
28,642,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|