|
|
Closing price on 9/8/2023
|
|
| Open |
22.85 |
| High |
23.00 |
| Low |
22.60 |
| Volume |
16,937,703 |
| Split-adjusted Price |
21.40 |
|
|
DXG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/8/2023
|
-0.25 / -1.09%
|
22.85
|
23.00
|
22.60
|
22.60
|
22.78
|
21.40
|
16,937,703
|
|
|
9/7/2023
|
+0.60 / +2.70%
|
22.40
|
23.15
|
22.40
|
22.85
|
22.84
|
21.64
|
19,940,102
|
|
|
9/6/2023
|
+0.15 / +0.68%
|
21.60
|
22.25
|
21.05
|
22.25
|
21.72
|
21.07
|
41,865,100
|
|
|
9/5/2023
|
-0.15 / -0.67%
|
22.50
|
22.85
|
22.05
|
22.10
|
22.39
|
20.93
|
17,014,501
|
|
|
8/31/2023
|
+0.05 / +0.23%
|
22.50
|
22.60
|
22.10
|
22.25
|
22.31
|
21.07
|
14,561,300
|
|
|
8/30/2023
|
+0.25 / +1.14%
|
22.00
|
22.50
|
21.75
|
22.20
|
22.14
|
21.02
|
18,623,000
|
|
|
8/29/2023
|
-0.15 / -0.68%
|
22.20
|
22.50
|
21.65
|
21.95
|
22.09
|
20.78
|
23,367,200
|
|
|
8/28/2023
|
+1.10 / +5.24%
|
21.20
|
22.30
|
20.80
|
22.10
|
21.41
|
20.93
|
26,966,700
|
|
|
8/25/2023
|
+0.80 / +3.96%
|
20.40
|
21.40
|
20.30
|
21.00
|
20.87
|
19.88
|
38,048,703
|
|
|
8/24/2023
|
+1.30 / +6.88%
|
19.05
|
20.20
|
19.00
|
20.20
|
19.78
|
19.13
|
33,918,505
|
|
|
8/23/2023
|
-0.20 / -1.05%
|
19.25
|
19.65
|
18.90
|
18.90
|
19.38
|
17.90
|
20,635,502
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 12:55:00 PM
|
|
|
|
|