|
|
Closing price on 11/5/2024
|
|
| Open |
16.85 |
| High |
17.15 |
| Low |
16.80 |
| Volume |
13,145,200 |
| Split-adjusted Price |
16.95 |
|
|
DXG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/5/2024
|
+0.15 / +0.89%
|
16.85
|
17.15
|
16.80
|
16.95
|
17.01
|
16.95
|
13,145,200
|
|
|
11/4/2024
|
+0.05 / +0.30%
|
16.75
|
17.05
|
16.60
|
16.80
|
16.86
|
16.80
|
20,844,200
|
|
|
11/1/2024
|
+0.15 / +0.90%
|
16.50
|
16.85
|
16.50
|
16.75
|
16.73
|
16.75
|
18,092,800
|
|
|
10/31/2024
|
+0.05 / +0.30%
|
16.55
|
16.60
|
16.35
|
16.60
|
16.51
|
16.60
|
6,333,600
|
|
|
10/30/2024
|
+0.20 / +1.22%
|
16.35
|
16.65
|
16.35
|
16.55
|
16.49
|
16.55
|
11,120,700
|
|
|
10/29/2024
|
-0.50 / -2.97%
|
17.00
|
17.15
|
16.15
|
16.35
|
16.63
|
16.35
|
28,988,900
|
|
|
10/28/2024
|
+0.25 / +1.51%
|
16.75
|
16.95
|
16.45
|
16.85
|
16.68
|
16.85
|
21,335,800
|
|
|
10/25/2024
|
+0.35 / +2.15%
|
16.20
|
17.00
|
16.15
|
16.60
|
16.71
|
16.60
|
30,438,400
|
|
|
10/24/2024
|
-0.35 / -2.11%
|
16.60
|
16.60
|
16.20
|
16.25
|
16.37
|
16.25
|
12,308,400
|
|
|
10/23/2024
|
+0.40 / +2.47%
|
16.20
|
16.70
|
15.90
|
16.60
|
16.42
|
16.60
|
22,501,200
|
|
|
10/22/2024
|
+0.05 / +0.31%
|
16.20
|
16.70
|
16.00
|
16.20
|
16.29
|
16.20
|
21,961,200
|
|
|
10/21/2024
|
+0.10 / +0.62%
|
16.05
|
16.55
|
16.05
|
16.15
|
16.35
|
16.15
|
21,521,900
|
|
|
10/18/2024
|
-0.05 / -0.31%
|
16.20
|
16.25
|
16.05
|
16.05
|
16.14
|
16.05
|
14,571,700
|
|
|
10/17/2024
|
+1.05 / +6.98%
|
15.00
|
16.10
|
15.00
|
16.10
|
15.68
|
16.10
|
27,906,400
|
|
|
10/16/2024
|
+0.05 / +0.33%
|
14.95
|
15.05
|
14.85
|
15.05
|
14.94
|
15.05
|
4,214,800
|
|
|
10/15/2024
|
-0.15 / -0.99%
|
15.20
|
15.40
|
14.65
|
15.00
|
14.88
|
15.00
|
17,276,400
|
|
|
10/14/2024
|
-0.30 / -1.94%
|
15.65
|
15.65
|
15.15
|
15.15
|
15.34
|
15.15
|
7,852,900
|
|
|
10/11/2024
|
+0.25 / +1.64%
|
15.20
|
15.50
|
15.20
|
15.45
|
15.40
|
15.45
|
6,003,400
|
|
|
10/10/2024
|
-0.25 / -1.62%
|
15.60
|
15.60
|
15.20
|
15.20
|
15.33
|
15.20
|
6,373,000
|
|
|
10/9/2024
|
+0.20 / +1.31%
|
15.30
|
15.50
|
15.25
|
15.45
|
15.41
|
15.45
|
6,171,500
|
|
|
10/8/2024
|
+0.05 / +0.33%
|
15.25
|
15.30
|
14.85
|
15.25
|
15.09
|
15.25
|
9,941,800
|
|
|
10/7/2024
|
0.00 / 0.00%
|
15.40
|
15.50
|
15.10
|
15.20
|
15.24
|
15.20
|
6,364,000
|
|
|
10/4/2024
|
-0.15 / -0.98%
|
15.35
|
15.60
|
15.20
|
15.20
|
15.43
|
15.20
|
8,126,700
|
|
|
10/3/2024
|
-0.55 / -3.46%
|
15.85
|
16.00
|
15.10
|
15.35
|
15.54
|
15.35
|
28,867,800
|
|
|
10/2/2024
|
-0.80 / -4.79%
|
16.50
|
16.60
|
15.90
|
15.90
|
16.19
|
15.90
|
18,326,400
|
|
|
10/1/2024
|
0.00 / 0.00%
|
16.90
|
16.95
|
16.40
|
16.70
|
16.73
|
16.70
|
13,574,900
|
|
|
9/30/2024
|
+0.15 / +0.91%
|
16.30
|
16.70
|
16.25
|
16.70
|
16.40
|
16.70
|
13,339,100
|
|
|
9/27/2024
|
+0.25 / +1.53%
|
16.60
|
16.85
|
16.30
|
16.55
|
16.60
|
16.55
|
25,292,100
|
|
|
9/26/2024
|
+0.05 / +0.31%
|
16.30
|
16.50
|
16.20
|
16.30
|
16.36
|
16.30
|
15,021,500
|
|
|
9/25/2024
|
+0.45 / +2.85%
|
15.90
|
16.40
|
15.85
|
16.25
|
16.07
|
16.25
|
28,854,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 11:05:00 AM
|
|
|
|
|