|
|
Closing price on 9/20/2023
|
|
| Open |
22.35 |
| High |
23.20 |
| Low |
22.00 |
| Volume |
23,575,000 |
| Split-adjusted Price |
17.94 |
|
|
DXG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/20/2023
|
+0.95 / +4.29%
|
22.35
|
23.20
|
22.00
|
23.10
|
22.65
|
17.94
|
23,575,000
|
|
|
9/19/2023
|
-0.05 / -0.23%
|
22.40
|
22.40
|
21.50
|
22.15
|
21.97
|
17.20
|
20,999,000
|
|
|
9/18/2023
|
+0.35 / +1.60%
|
21.60
|
22.45
|
21.55
|
22.20
|
22.09
|
17.24
|
20,642,700
|
|
|
9/15/2023
|
+0.55 / +2.58%
|
21.50
|
22.15
|
21.20
|
21.85
|
21.69
|
16.96
|
17,396,600
|
|
|
9/14/2023
|
-0.50 / -2.29%
|
21.75
|
21.95
|
21.00
|
21.30
|
21.47
|
16.54
|
21,663,100
|
|
|
9/13/2023
|
-0.50 / -2.24%
|
22.45
|
22.70
|
21.00
|
21.80
|
22.26
|
16.93
|
23,607,800
|
|
|
9/12/2023
|
+1.10 / +5.19%
|
21.20
|
22.30
|
21.00
|
22.30
|
21.71
|
17.31
|
28,178,700
|
|
|
9/11/2023
|
-1.40 / -6.19%
|
22.60
|
22.70
|
21.20
|
21.20
|
21.97
|
16.46
|
36,288,722
|
|
|
9/8/2023
|
-0.25 / -1.09%
|
22.85
|
23.00
|
22.60
|
22.60
|
22.78
|
17.55
|
16,937,703
|
|
|
9/7/2023
|
+0.60 / +2.70%
|
22.40
|
23.15
|
22.40
|
22.85
|
22.84
|
17.74
|
19,940,102
|
|
|
9/6/2023
|
+0.15 / +0.68%
|
21.60
|
22.25
|
21.05
|
22.25
|
21.72
|
17.28
|
41,865,100
|
|
|
9/5/2023
|
-0.15 / -0.67%
|
22.50
|
22.85
|
22.05
|
22.10
|
22.39
|
17.16
|
17,014,501
|
|
|
8/31/2023
|
+0.05 / +0.23%
|
22.50
|
22.60
|
22.10
|
22.25
|
22.31
|
17.28
|
14,561,300
|
|
|
8/30/2023
|
+0.25 / +1.14%
|
22.00
|
22.50
|
21.75
|
22.20
|
22.14
|
17.24
|
18,623,000
|
|
|
8/29/2023
|
-0.15 / -0.68%
|
22.20
|
22.50
|
21.65
|
21.95
|
22.09
|
17.04
|
23,367,200
|
|
|
8/28/2023
|
+1.10 / +5.24%
|
21.20
|
22.30
|
20.80
|
22.10
|
21.41
|
17.16
|
26,966,700
|
|
|
8/25/2023
|
+0.80 / +3.96%
|
20.40
|
21.40
|
20.30
|
21.00
|
20.87
|
16.31
|
38,048,703
|
|
|
8/24/2023
|
+1.30 / +6.88%
|
19.05
|
20.20
|
19.00
|
20.20
|
19.78
|
15.68
|
33,918,505
|
|
|
8/23/2023
|
-0.20 / -1.05%
|
19.25
|
19.65
|
18.90
|
18.90
|
19.38
|
14.67
|
20,635,502
|
|
|
8/22/2023
|
+0.15 / +0.79%
|
19.10
|
19.15
|
17.90
|
19.10
|
18.70
|
14.83
|
20,324,200
|
|
|
8/21/2023
|
+0.10 / +0.53%
|
18.80
|
19.35
|
18.10
|
18.95
|
18.68
|
14.71
|
21,805,000
|
|
|
8/18/2023
|
-1.40 / -6.91%
|
19.95
|
20.25
|
18.85
|
18.85
|
19.38
|
14.64
|
48,054,300
|
|
|
8/17/2023
|
-0.50 / -2.41%
|
20.85
|
20.90
|
20.25
|
20.25
|
20.57
|
15.72
|
23,165,700
|
|
|
8/16/2023
|
+0.35 / +1.72%
|
20.45
|
21.00
|
20.20
|
20.75
|
20.60
|
16.11
|
22,605,700
|
|
|
8/15/2023
|
0.00 / 0.00%
|
20.60
|
20.90
|
20.25
|
20.40
|
20.56
|
15.84
|
24,957,600
|
|
|
8/14/2023
|
+0.15 / +0.74%
|
20.60
|
21.15
|
20.40
|
20.40
|
20.81
|
15.84
|
28,865,500
|
|
|
8/11/2023
|
+1.30 / +6.86%
|
19.15
|
20.25
|
18.80
|
20.25
|
19.41
|
15.72
|
36,552,300
|
|
|
8/10/2023
|
-0.05 / -0.26%
|
19.05
|
19.60
|
18.95
|
18.95
|
19.24
|
14.71
|
22,831,100
|
|
|
8/9/2023
|
+0.25 / +1.33%
|
18.75
|
19.35
|
18.50
|
19.00
|
18.95
|
14.75
|
24,115,900
|
|
|
8/8/2023
|
-0.40 / -2.09%
|
19.20
|
19.30
|
18.75
|
18.75
|
18.94
|
14.56
|
28,487,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|