|
|
Closing price on 7/28/2023
|
|
| Open |
18.25 |
| High |
19.00 |
| Low |
18.20 |
| Volume |
29,579,600 |
| Split-adjusted Price |
17.94 |
|
|
DXG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/28/2023
|
+0.90 / +4.99%
|
18.25
|
19.00
|
18.20
|
18.95
|
18.52
|
17.94
|
29,579,600
|
|
|
7/27/2023
|
+1.15 / +6.80%
|
17.10
|
18.05
|
17.00
|
18.05
|
17.63
|
17.09
|
43,751,700
|
|
|
7/26/2023
|
+0.30 / +1.81%
|
16.65
|
16.95
|
16.45
|
16.90
|
16.68
|
16.00
|
21,618,800
|
|
|
7/25/2023
|
-0.30 / -1.78%
|
16.90
|
16.95
|
16.50
|
16.60
|
16.68
|
15.72
|
23,482,600
|
|
|
7/24/2023
|
+0.45 / +2.74%
|
16.70
|
17.15
|
16.65
|
16.90
|
16.85
|
16.00
|
22,257,200
|
|
|
7/21/2023
|
+0.55 / +3.46%
|
16.00
|
16.70
|
15.90
|
16.45
|
16.31
|
15.58
|
25,044,300
|
|
|
7/20/2023
|
+0.20 / +1.27%
|
15.70
|
15.95
|
15.60
|
15.90
|
15.78
|
15.06
|
17,625,400
|
|
|
7/19/2023
|
-0.65 / -3.98%
|
16.50
|
16.55
|
15.70
|
15.70
|
16.07
|
14.87
|
30,400,300
|
|
|
7/18/2023
|
+0.05 / +0.31%
|
16.30
|
16.60
|
16.10
|
16.35
|
16.32
|
15.48
|
23,183,600
|
|
|
7/17/2023
|
+0.55 / +3.49%
|
15.95
|
16.60
|
15.90
|
16.30
|
16.36
|
15.43
|
26,401,200
|
|
|
7/14/2023
|
+0.20 / +1.29%
|
15.70
|
15.85
|
15.50
|
15.75
|
15.68
|
14.91
|
22,704,000
|
|
|
7/13/2023
|
+0.60 / +4.01%
|
15.05
|
15.65
|
15.00
|
15.55
|
15.41
|
14.72
|
26,698,800
|
|
|
7/12/2023
|
-0.05 / -0.33%
|
15.10
|
15.20
|
14.75
|
14.95
|
14.96
|
14.16
|
12,744,300
|
|
|
7/11/2023
|
-0.20 / -1.32%
|
15.40
|
15.40
|
14.95
|
15.00
|
15.15
|
14.20
|
11,787,800
|
|
|
7/10/2023
|
+0.35 / +2.36%
|
14.90
|
15.50
|
14.80
|
15.20
|
15.20
|
14.39
|
16,551,500
|
|
|
7/7/2023
|
+0.25 / +1.71%
|
14.70
|
14.85
|
14.25
|
14.85
|
14.51
|
14.06
|
11,730,100
|
|
|
7/6/2023
|
-0.55 / -3.63%
|
15.15
|
15.25
|
14.55
|
14.60
|
14.82
|
13.82
|
15,504,500
|
|
|
7/5/2023
|
-0.15 / -0.98%
|
15.40
|
15.45
|
15.10
|
15.15
|
15.27
|
14.35
|
10,656,100
|
|
|
7/4/2023
|
+0.40 / +2.68%
|
14.80
|
15.30
|
14.80
|
15.30
|
15.04
|
14.49
|
11,906,000
|
|
|
7/3/2023
|
+0.05 / +0.34%
|
14.95
|
15.05
|
14.70
|
14.90
|
14.84
|
14.11
|
8,983,500
|
|
|
6/30/2023
|
-0.05 / -0.34%
|
14.80
|
15.00
|
14.70
|
14.85
|
14.85
|
14.06
|
11,517,400
|
|
|
6/29/2023
|
-0.65 / -4.18%
|
15.50
|
15.60
|
14.90
|
14.90
|
15.18
|
14.11
|
22,706,400
|
|
|
6/28/2023
|
-0.15 / -0.96%
|
15.80
|
16.10
|
15.55
|
15.55
|
15.80
|
14.72
|
17,232,000
|
|
|
6/27/2023
|
-0.10 / -0.63%
|
15.85
|
15.90
|
15.45
|
15.70
|
15.62
|
14.87
|
14,176,900
|
|
|
6/26/2023
|
0.00 / 0.00%
|
15.70
|
15.95
|
15.20
|
15.80
|
15.51
|
14.96
|
23,373,200
|
|
|
6/23/2023
|
-0.20 / -1.25%
|
16.00
|
16.00
|
15.60
|
15.80
|
15.79
|
14.96
|
17,345,700
|
|
|
6/22/2023
|
+0.65 / +4.23%
|
15.55
|
16.10
|
15.45
|
16.00
|
15.85
|
15.15
|
30,855,600
|
|
|
6/21/2023
|
+0.10 / +0.66%
|
15.25
|
15.50
|
15.10
|
15.35
|
15.27
|
14.53
|
20,210,700
|
|
|
6/20/2023
|
+0.75 / +5.17%
|
14.65
|
15.25
|
14.55
|
15.25
|
14.96
|
14.44
|
26,649,000
|
|
|
6/19/2023
|
+0.25 / +1.75%
|
14.40
|
14.70
|
14.30
|
14.50
|
14.44
|
13.73
|
12,147,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|