|
|
Closing price on 5/29/2024
|
|
| Open |
16.85 |
| High |
17.15 |
| Low |
16.75 |
| Volume |
8,479,200 |
| Split-adjusted Price |
16.85 |
|
|
DXG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/29/2024
|
+0.05 / +0.30%
|
16.85
|
17.15
|
16.75
|
16.85
|
16.97
|
16.85
|
8,479,200
|
|
|
5/28/2024
|
+0.25 / +1.51%
|
16.75
|
16.95
|
16.65
|
16.80
|
16.78
|
16.80
|
5,129,400
|
|
|
5/27/2024
|
-0.15 / -0.90%
|
16.70
|
16.80
|
16.45
|
16.55
|
16.60
|
16.55
|
6,062,400
|
|
|
5/24/2024
|
-0.70 / -4.02%
|
17.25
|
17.50
|
16.35
|
16.70
|
16.94
|
16.70
|
14,823,800
|
|
|
5/23/2024
|
-0.10 / -0.57%
|
17.55
|
17.55
|
17.20
|
17.40
|
17.32
|
17.40
|
7,116,000
|
|
|
5/22/2024
|
+0.25 / +1.45%
|
17.25
|
17.75
|
17.15
|
17.50
|
17.48
|
17.50
|
16,642,252
|
|
|
5/21/2024
|
-0.15 / -0.86%
|
17.40
|
17.40
|
17.00
|
17.25
|
17.20
|
17.25
|
9,710,100
|
|
|
5/20/2024
|
0.00 / 0.00%
|
17.60
|
17.70
|
17.35
|
17.40
|
17.51
|
17.40
|
9,282,700
|
|
|
5/17/2024
|
+0.15 / +0.87%
|
17.35
|
17.50
|
17.15
|
17.40
|
17.34
|
17.40
|
9,345,900
|
|
|
5/16/2024
|
+0.15 / +0.88%
|
17.30
|
17.50
|
17.15
|
17.25
|
17.31
|
17.25
|
8,211,500
|
|
|
5/15/2024
|
0.00 / 0.00%
|
17.15
|
17.30
|
17.00
|
17.10
|
17.18
|
17.10
|
8,526,000
|
|
|
5/14/2024
|
+0.25 / +1.48%
|
16.90
|
17.20
|
16.80
|
17.10
|
16.99
|
17.10
|
8,197,466
|
|
|
5/13/2024
|
+0.05 / +0.30%
|
16.85
|
17.00
|
16.60
|
16.85
|
16.82
|
16.85
|
5,492,900
|
|
|
5/10/2024
|
+0.20 / +1.20%
|
16.80
|
17.00
|
16.55
|
16.80
|
16.74
|
16.80
|
8,581,900
|
|
|
5/9/2024
|
-0.30 / -1.78%
|
17.00
|
17.10
|
16.55
|
16.60
|
16.78
|
16.60
|
6,492,900
|
|
|
5/8/2024
|
-0.10 / -0.59%
|
16.80
|
17.15
|
16.50
|
16.90
|
16.72
|
16.90
|
12,069,500
|
|
|
5/7/2024
|
-0.10 / -0.58%
|
17.10
|
17.15
|
16.80
|
17.00
|
16.92
|
17.00
|
5,354,700
|
|
|
5/6/2024
|
+0.70 / +4.27%
|
16.50
|
17.10
|
16.50
|
17.10
|
16.88
|
17.10
|
10,556,200
|
|
|
5/3/2024
|
0.00 / 0.00%
|
16.60
|
16.95
|
16.40
|
16.40
|
16.66
|
16.40
|
7,983,700
|
|
|
5/2/2024
|
+0.25 / +1.55%
|
16.15
|
16.40
|
15.90
|
16.40
|
16.15
|
16.40
|
7,059,700
|
|
|
4/26/2024
|
-0.20 / -1.22%
|
16.10
|
16.60
|
16.05
|
16.15
|
16.24
|
16.15
|
7,502,300
|
|
|
4/25/2024
|
-0.20 / -1.21%
|
16.55
|
16.55
|
16.10
|
16.35
|
16.28
|
16.35
|
7,196,416
|
|
|
4/24/2024
|
+1.05 / +6.77%
|
15.90
|
16.55
|
15.50
|
16.55
|
16.20
|
16.55
|
12,137,600
|
|
|
4/23/2024
|
-0.50 / -3.13%
|
16.10
|
16.20
|
15.50
|
15.50
|
15.87
|
15.50
|
11,776,900
|
|
|
4/22/2024
|
+0.40 / +2.56%
|
16.00
|
16.20
|
15.85
|
16.00
|
16.03
|
16.00
|
13,392,000
|
|
|
4/19/2024
|
-1.10 / -6.59%
|
16.30
|
16.65
|
15.60
|
15.60
|
16.04
|
15.60
|
19,855,100
|
|
|
4/17/2024
|
-0.95 / -5.38%
|
17.80
|
17.85
|
16.70
|
16.70
|
17.16
|
16.70
|
17,736,000
|
|
|
4/16/2024
|
-0.80 / -4.34%
|
18.10
|
18.30
|
17.20
|
17.65
|
17.66
|
17.65
|
25,425,100
|
|
|
4/15/2024
|
-1.35 / -6.82%
|
19.60
|
19.80
|
18.45
|
18.45
|
19.06
|
18.45
|
19,178,100
|
|
|
4/12/2024
|
+0.55 / +2.86%
|
19.45
|
19.80
|
19.30
|
19.80
|
19.53
|
19.80
|
10,054,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|