|
|
Closing price on 11/17/2023
|
|
| Open |
20.55 |
| High |
20.70 |
| Low |
19.50 |
| Volume |
30,892,700 |
| Split-adjusted Price |
17.99 |
|
|
DXG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/17/2023
|
-0.75 / -3.65%
|
20.55
|
20.70
|
19.50
|
19.80
|
20.01
|
17.99
|
30,892,700
|
|
|
11/16/2023
|
+0.45 / +2.24%
|
19.85
|
20.60
|
19.80
|
20.55
|
20.21
|
18.67
|
16,848,900
|
|
|
11/15/2023
|
+0.15 / +0.75%
|
20.55
|
20.60
|
19.85
|
20.10
|
20.25
|
18.26
|
23,838,600
|
|
|
11/14/2023
|
-0.20 / -0.99%
|
20.50
|
20.55
|
19.70
|
19.95
|
20.02
|
18.12
|
21,880,800
|
|
|
11/13/2023
|
+0.35 / +1.77%
|
20.00
|
20.45
|
19.30
|
20.15
|
19.95
|
18.30
|
19,099,000
|
|
|
11/10/2023
|
+0.35 / +1.80%
|
19.20
|
20.80
|
19.20
|
19.80
|
20.05
|
17.99
|
33,520,200
|
|
|
11/9/2023
|
+0.45 / +2.37%
|
19.30
|
20.20
|
19.15
|
19.45
|
19.66
|
17.67
|
28,154,800
|
|
|
11/8/2023
|
+1.20 / +6.74%
|
17.75
|
19.00
|
17.65
|
19.00
|
18.52
|
17.26
|
20,952,200
|
|
|
11/7/2023
|
-0.45 / -2.47%
|
18.05
|
18.40
|
17.75
|
17.80
|
17.97
|
16.17
|
15,542,900
|
|
|
11/6/2023
|
+0.20 / +1.11%
|
18.40
|
18.40
|
17.80
|
18.25
|
18.07
|
16.58
|
13,093,400
|
|
|
11/3/2023
|
+0.05 / +0.28%
|
18.20
|
18.45
|
17.80
|
18.05
|
18.12
|
16.40
|
22,033,600
|
|
|
11/2/2023
|
+1.15 / +6.82%
|
17.30
|
18.00
|
17.10
|
18.00
|
17.71
|
16.35
|
20,837,900
|
|
|
11/1/2023
|
+0.20 / +1.20%
|
16.85
|
16.95
|
15.80
|
16.85
|
16.34
|
15.31
|
15,957,300
|
|
|
10/31/2023
|
0.00 / 0.00%
|
16.95
|
17.30
|
16.60
|
16.65
|
16.90
|
15.13
|
20,386,600
|
|
|
10/30/2023
|
-0.75 / -4.31%
|
17.15
|
17.65
|
16.65
|
16.65
|
17.20
|
15.13
|
14,935,500
|
|
|
10/27/2023
|
+1.10 / +6.75%
|
16.75
|
17.40
|
16.30
|
17.40
|
16.93
|
15.81
|
19,859,100
|
|
|
10/26/2023
|
-0.85 / -4.96%
|
16.70
|
16.75
|
15.95
|
16.30
|
16.09
|
14.81
|
32,224,300
|
|
|
10/25/2023
|
-0.55 / -3.11%
|
17.70
|
17.95
|
17.05
|
17.15
|
17.58
|
15.58
|
12,888,400
|
|
|
10/24/2023
|
+0.80 / +4.73%
|
17.05
|
17.75
|
17.00
|
17.70
|
17.43
|
16.08
|
14,225,600
|
|
|
10/23/2023
|
+0.15 / +0.90%
|
16.90
|
17.60
|
16.75
|
16.90
|
17.18
|
15.35
|
16,810,800
|
|
|
10/20/2023
|
+1.05 / +6.69%
|
15.95
|
16.75
|
15.85
|
16.75
|
16.24
|
15.22
|
13,188,000
|
|
|
10/19/2023
|
+0.20 / +1.29%
|
15.60
|
16.35
|
15.35
|
15.70
|
15.80
|
14.26
|
15,207,000
|
|
|
10/18/2023
|
-0.90 / -5.49%
|
16.60
|
16.85
|
15.30
|
15.50
|
16.00
|
14.08
|
20,398,400
|
|
|
10/17/2023
|
-1.05 / -6.02%
|
17.60
|
17.90
|
16.40
|
16.40
|
17.30
|
14.90
|
10,402,500
|
|
|
10/16/2023
|
-0.90 / -4.90%
|
18.45
|
18.50
|
17.45
|
17.45
|
17.94
|
15.85
|
11,844,800
|
|
|
10/13/2023
|
+0.45 / +2.51%
|
17.50
|
18.60
|
17.25
|
18.35
|
17.84
|
16.67
|
14,208,800
|
|
|
10/12/2023
|
+0.15 / +0.85%
|
17.90
|
18.40
|
17.80
|
17.90
|
18.08
|
16.26
|
15,774,300
|
|
|
10/11/2023
|
+0.75 / +4.41%
|
17.10
|
17.75
|
16.80
|
17.75
|
17.15
|
16.12
|
11,323,900
|
|
|
10/10/2023
|
-0.30 / -1.73%
|
17.65
|
17.65
|
17.00
|
17.00
|
17.28
|
15.44
|
11,568,600
|
|
|
10/9/2023
|
+0.60 / +3.59%
|
16.80
|
17.40
|
16.75
|
17.30
|
17.07
|
15.72
|
10,646,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|