|
|
Closing price on 8/22/2023
|
|
| Open |
19.10 |
| High |
19.15 |
| Low |
17.90 |
| Volume |
20,324,200 |
| Split-adjusted Price |
18.09 |
|
|
DXG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/22/2023
|
+0.15 / +0.79%
|
19.10
|
19.15
|
17.90
|
19.10
|
18.70
|
18.09
|
20,324,200
|
|
|
8/21/2023
|
+0.10 / +0.53%
|
18.80
|
19.35
|
18.10
|
18.95
|
18.68
|
17.94
|
21,805,000
|
|
|
8/18/2023
|
-1.40 / -6.91%
|
19.95
|
20.25
|
18.85
|
18.85
|
19.38
|
17.85
|
48,054,300
|
|
|
8/17/2023
|
-0.50 / -2.41%
|
20.85
|
20.90
|
20.25
|
20.25
|
20.57
|
19.17
|
23,165,700
|
|
|
8/16/2023
|
+0.35 / +1.72%
|
20.45
|
21.00
|
20.20
|
20.75
|
20.60
|
19.65
|
22,605,700
|
|
|
8/15/2023
|
0.00 / 0.00%
|
20.60
|
20.90
|
20.25
|
20.40
|
20.56
|
19.32
|
24,957,600
|
|
|
8/14/2023
|
+0.15 / +0.74%
|
20.60
|
21.15
|
20.40
|
20.40
|
20.81
|
19.32
|
28,865,500
|
|
|
8/11/2023
|
+1.30 / +6.86%
|
19.15
|
20.25
|
18.80
|
20.25
|
19.41
|
19.17
|
36,552,300
|
|
|
8/10/2023
|
-0.05 / -0.26%
|
19.05
|
19.60
|
18.95
|
18.95
|
19.24
|
17.94
|
22,831,100
|
|
|
8/9/2023
|
+0.25 / +1.33%
|
18.75
|
19.35
|
18.50
|
19.00
|
18.95
|
17.99
|
24,115,900
|
|
|
8/8/2023
|
-0.40 / -2.09%
|
19.20
|
19.30
|
18.75
|
18.75
|
18.94
|
17.75
|
28,487,300
|
|
|
8/7/2023
|
-0.25 / -1.29%
|
19.55
|
19.65
|
18.90
|
19.15
|
19.16
|
18.13
|
28,151,745
|
|
|
8/4/2023
|
+0.70 / +3.74%
|
19.20
|
19.50
|
18.80
|
19.40
|
19.22
|
18.37
|
31,379,300
|
|
|
8/3/2023
|
+0.15 / +0.81%
|
18.60
|
19.20
|
18.35
|
18.70
|
18.67
|
17.71
|
29,997,900
|
|
|
8/2/2023
|
+0.50 / +2.77%
|
18.05
|
18.65
|
18.05
|
18.55
|
18.42
|
17.56
|
26,997,200
|
|
|
8/1/2023
|
-0.95 / -5.00%
|
19.00
|
19.00
|
18.05
|
18.05
|
18.44
|
17.09
|
27,127,500
|
|
|
7/31/2023
|
+0.05 / +0.26%
|
18.95
|
19.15
|
18.50
|
19.00
|
18.70
|
17.99
|
30,818,100
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|