|
|
Closing price on 6/30/2023
|
|
| Open |
14.80 |
| High |
15.00 |
| Low |
14.70 |
| Volume |
11,517,400 |
| Split-adjusted Price |
11.53 |
|
|
DXG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/30/2023
|
-0.05 / -0.34%
|
14.80
|
15.00
|
14.70
|
14.85
|
14.85
|
11.53
|
11,517,400
|
|
|
6/29/2023
|
-0.65 / -4.18%
|
15.50
|
15.60
|
14.90
|
14.90
|
15.18
|
11.57
|
22,706,400
|
|
|
6/28/2023
|
-0.15 / -0.96%
|
15.80
|
16.10
|
15.55
|
15.55
|
15.80
|
12.07
|
17,232,000
|
|
|
6/27/2023
|
-0.10 / -0.63%
|
15.85
|
15.90
|
15.45
|
15.70
|
15.62
|
12.19
|
14,176,900
|
|
|
6/26/2023
|
0.00 / 0.00%
|
15.70
|
15.95
|
15.20
|
15.80
|
15.51
|
12.27
|
23,373,200
|
|
|
6/23/2023
|
-0.20 / -1.25%
|
16.00
|
16.00
|
15.60
|
15.80
|
15.79
|
12.27
|
17,345,700
|
|
|
6/22/2023
|
+0.65 / +4.23%
|
15.55
|
16.10
|
15.45
|
16.00
|
15.85
|
12.42
|
30,855,600
|
|
|
6/21/2023
|
+0.10 / +0.66%
|
15.25
|
15.50
|
15.10
|
15.35
|
15.27
|
11.92
|
20,210,700
|
|
|
6/20/2023
|
+0.75 / +5.17%
|
14.65
|
15.25
|
14.55
|
15.25
|
14.96
|
11.84
|
26,649,000
|
|
|
6/19/2023
|
+0.25 / +1.75%
|
14.40
|
14.70
|
14.30
|
14.50
|
14.44
|
11.26
|
12,147,100
|
|
|
6/16/2023
|
+0.05 / +0.35%
|
14.45
|
14.75
|
14.25
|
14.25
|
14.54
|
11.06
|
19,437,800
|
|
|
6/15/2023
|
-0.20 / -1.39%
|
14.40
|
14.45
|
14.00
|
14.20
|
14.22
|
11.03
|
15,124,300
|
|
|
6/14/2023
|
-0.10 / -0.69%
|
14.70
|
14.90
|
14.40
|
14.40
|
14.66
|
11.18
|
13,436,900
|
|
|
6/13/2023
|
+0.20 / +1.40%
|
14.50
|
14.75
|
14.30
|
14.50
|
14.54
|
11.26
|
16,159,300
|
|
|
6/12/2023
|
-0.20 / -1.38%
|
14.60
|
14.60
|
14.05
|
14.30
|
14.27
|
11.10
|
13,643,100
|
|
|
6/9/2023
|
0.00 / 0.00%
|
14.50
|
14.65
|
14.00
|
14.50
|
14.34
|
11.26
|
20,170,800
|
|
|
6/8/2023
|
-0.70 / -4.61%
|
15.40
|
15.40
|
14.50
|
14.50
|
14.98
|
11.26
|
23,353,700
|
|
|
6/7/2023
|
+0.30 / +2.01%
|
14.95
|
15.60
|
14.90
|
15.20
|
15.29
|
11.80
|
22,422,800
|
|
|
6/6/2023
|
+0.25 / +1.71%
|
14.60
|
14.90
|
14.45
|
14.90
|
14.67
|
11.57
|
17,300,100
|
|
|
6/5/2023
|
-0.50 / -3.30%
|
15.30
|
15.30
|
14.60
|
14.65
|
14.90
|
11.37
|
29,658,400
|
|
|
6/2/2023
|
0.00 / 0.00%
|
15.40
|
15.50
|
15.00
|
15.15
|
15.18
|
11.76
|
20,982,900
|
|
|
6/1/2023
|
+0.25 / +1.68%
|
14.90
|
15.20
|
14.85
|
15.15
|
15.04
|
11.76
|
18,464,800
|
|
|
5/31/2023
|
-0.05 / -0.33%
|
14.95
|
15.20
|
14.85
|
14.90
|
14.97
|
11.57
|
15,095,200
|
|
|
5/30/2023
|
+0.35 / +2.40%
|
14.95
|
15.20
|
14.75
|
14.95
|
15.00
|
11.61
|
30,195,200
|
|
|
5/29/2023
|
+0.15 / +1.04%
|
14.65
|
14.75
|
14.50
|
14.60
|
14.58
|
11.34
|
13,239,800
|
|
|
5/26/2023
|
+0.55 / +3.96%
|
14.00
|
14.70
|
13.95
|
14.45
|
14.31
|
11.22
|
20,289,400
|
|
|
5/25/2023
|
-0.25 / -1.77%
|
14.15
|
14.25
|
13.80
|
13.90
|
14.02
|
10.79
|
12,625,100
|
|
|
5/24/2023
|
+0.10 / +0.71%
|
14.15
|
14.45
|
14.05
|
14.15
|
14.26
|
10.99
|
14,052,500
|
|
|
5/23/2023
|
-0.20 / -1.40%
|
14.30
|
14.40
|
13.95
|
14.05
|
14.18
|
10.91
|
15,704,300
|
|
|
5/22/2023
|
+0.15 / +1.06%
|
14.20
|
14.40
|
14.10
|
14.25
|
14.23
|
11.06
|
10,104,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|