|
|
Closing price on 5/4/2023
|
|
| Open |
13.30 |
| High |
13.70 |
| Low |
13.15 |
| Volume |
19,065,000 |
| Split-adjusted Price |
10.33 |
|
|
DXG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/4/2023
|
-0.20 / -1.48%
|
13.30
|
13.70
|
13.15
|
13.30
|
13.37
|
10.33
|
19,065,000
|
|
|
4/28/2023
|
+0.30 / +2.27%
|
13.25
|
13.75
|
13.25
|
13.50
|
13.56
|
10.48
|
21,300,400
|
|
|
4/27/2023
|
+0.60 / +4.76%
|
12.70
|
13.45
|
12.60
|
13.20
|
13.14
|
10.25
|
30,213,700
|
|
|
4/26/2023
|
+0.05 / +0.40%
|
12.60
|
12.70
|
12.40
|
12.60
|
12.53
|
9.78
|
9,245,720
|
|
|
4/25/2023
|
-0.20 / -1.57%
|
12.95
|
12.95
|
12.55
|
12.55
|
12.72
|
9.74
|
10,086,900
|
|
|
4/24/2023
|
+0.10 / +0.79%
|
12.50
|
12.85
|
12.50
|
12.75
|
12.70
|
9.90
|
7,777,200
|
|
|
4/21/2023
|
+0.05 / +0.40%
|
12.75
|
12.95
|
12.50
|
12.65
|
12.70
|
9.82
|
11,036,200
|
|
|
4/20/2023
|
-0.10 / -0.79%
|
12.95
|
12.95
|
12.50
|
12.60
|
12.65
|
9.78
|
8,340,000
|
|
|
4/19/2023
|
-0.35 / -2.68%
|
13.20
|
13.20
|
12.55
|
12.70
|
12.91
|
9.86
|
12,822,100
|
|
|
4/18/2023
|
+0.35 / +2.76%
|
12.70
|
13.20
|
12.40
|
13.05
|
12.73
|
10.13
|
18,305,100
|
|
|
4/17/2023
|
-0.05 / -0.39%
|
12.55
|
12.85
|
12.45
|
12.70
|
12.66
|
9.86
|
13,788,000
|
|
|
4/14/2023
|
-0.95 / -6.93%
|
13.75
|
13.80
|
12.75
|
12.75
|
13.21
|
9.90
|
28,642,900
|
|
|
4/13/2023
|
+0.05 / +0.37%
|
13.70
|
13.90
|
13.50
|
13.70
|
13.74
|
10.64
|
20,256,000
|
|
|
4/12/2023
|
-0.05 / -0.36%
|
13.80
|
13.95
|
13.40
|
13.65
|
13.71
|
10.60
|
21,947,800
|
|
|
4/11/2023
|
+0.35 / +2.62%
|
13.10
|
13.70
|
12.90
|
13.70
|
13.22
|
10.64
|
19,740,700
|
|
|
4/10/2023
|
-0.25 / -1.84%
|
13.55
|
14.00
|
13.20
|
13.35
|
13.49
|
10.37
|
19,196,000
|
|
|
4/7/2023
|
+0.50 / +3.82%
|
13.30
|
13.65
|
13.05
|
13.60
|
13.33
|
10.56
|
18,887,500
|
|
|
4/6/2023
|
-0.60 / -4.38%
|
14.00
|
14.20
|
13.10
|
13.10
|
13.78
|
10.17
|
28,013,400
|
|
|
4/5/2023
|
+0.30 / +2.24%
|
13.35
|
13.80
|
13.30
|
13.70
|
13.51
|
10.64
|
14,022,100
|
|
|
4/4/2023
|
0.00 / 0.00%
|
13.50
|
13.65
|
13.25
|
13.40
|
13.41
|
10.40
|
22,540,000
|
|
|
4/3/2023
|
+0.85 / +6.77%
|
12.95
|
13.40
|
12.85
|
13.40
|
13.21
|
10.40
|
20,091,400
|
|
|
3/31/2023
|
+0.10 / +0.80%
|
12.60
|
12.60
|
12.30
|
12.55
|
12.47
|
9.74
|
15,969,100
|
|
|
3/30/2023
|
+0.05 / +0.40%
|
12.60
|
12.70
|
12.40
|
12.45
|
12.53
|
9.67
|
16,545,500
|
|
|
3/29/2023
|
+0.05 / +0.40%
|
12.30
|
12.45
|
12.20
|
12.40
|
12.31
|
9.63
|
10,036,400
|
|
|
3/28/2023
|
+0.20 / +1.65%
|
12.20
|
12.65
|
12.20
|
12.35
|
12.35
|
9.59
|
20,884,900
|
|
|
3/27/2023
|
+0.30 / +2.53%
|
12.10
|
12.30
|
11.95
|
12.15
|
12.14
|
9.43
|
11,971,500
|
|
|
3/24/2023
|
+0.10 / +0.85%
|
11.80
|
12.20
|
11.65
|
11.85
|
11.93
|
9.20
|
19,172,400
|
|
|
3/23/2023
|
+0.25 / +2.17%
|
11.50
|
11.75
|
11.30
|
11.75
|
11.57
|
9.12
|
9,976,900
|
|
|
3/22/2023
|
-0.05 / -0.43%
|
11.75
|
11.95
|
11.50
|
11.50
|
11.73
|
8.93
|
12,354,200
|
|
|
3/21/2023
|
+0.45 / +4.05%
|
11.00
|
11.65
|
11.00
|
11.55
|
11.32
|
8.97
|
17,321,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 1:55:02 PM
|
|
|
|
|