|
|
Closing price on 6/20/2024
|
|
| Open |
16.15 |
| High |
16.30 |
| Low |
15.85 |
| Volume |
6,642,600 |
| Split-adjusted Price |
16.00 |
|
|
DXG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/20/2024
|
-0.05 / -0.31%
|
16.15
|
16.30
|
15.85
|
16.00
|
16.01
|
16.00
|
6,642,600
|
|
|
6/19/2024
|
-0.15 / -0.93%
|
16.20
|
16.35
|
16.00
|
16.05
|
16.11
|
16.05
|
5,155,900
|
|
|
6/18/2024
|
0.00 / 0.00%
|
16.25
|
16.40
|
16.20
|
16.20
|
16.29
|
16.20
|
3,418,700
|
|
|
6/17/2024
|
-0.30 / -1.82%
|
16.50
|
16.55
|
16.20
|
16.20
|
16.35
|
16.20
|
6,727,100
|
|
|
6/14/2024
|
-0.40 / -2.37%
|
16.90
|
16.95
|
16.50
|
16.50
|
16.72
|
16.50
|
6,370,900
|
|
|
6/13/2024
|
+0.15 / +0.90%
|
16.90
|
17.10
|
16.80
|
16.90
|
16.96
|
16.90
|
9,136,800
|
|
|
6/12/2024
|
+0.25 / +1.52%
|
16.60
|
16.80
|
16.45
|
16.75
|
16.57
|
16.75
|
4,846,900
|
|
|
6/11/2024
|
-0.10 / -0.60%
|
16.65
|
16.75
|
16.40
|
16.50
|
16.52
|
16.50
|
6,084,000
|
|
|
6/10/2024
|
-0.10 / -0.60%
|
16.80
|
16.85
|
16.60
|
16.60
|
16.71
|
16.60
|
5,949,000
|
|
|
6/7/2024
|
+0.05 / +0.30%
|
16.80
|
16.85
|
16.60
|
16.70
|
16.69
|
16.70
|
3,895,900
|
|
|
6/6/2024
|
-0.15 / -0.89%
|
16.85
|
16.95
|
16.60
|
16.65
|
16.75
|
16.65
|
6,341,400
|
|
|
6/5/2024
|
-0.25 / -1.47%
|
17.10
|
17.15
|
16.80
|
16.80
|
16.98
|
16.80
|
6,893,300
|
|
|
6/4/2024
|
-0.10 / -0.58%
|
17.25
|
17.30
|
17.05
|
17.05
|
17.10
|
17.05
|
4,689,800
|
|
|
6/3/2024
|
+0.35 / +2.08%
|
17.00
|
17.35
|
16.90
|
17.15
|
17.12
|
17.15
|
10,266,300
|
|
|
5/31/2024
|
-0.05 / -0.30%
|
16.90
|
16.95
|
16.70
|
16.80
|
16.81
|
16.80
|
4,875,200
|
|
|
5/30/2024
|
0.00 / 0.00%
|
16.65
|
16.90
|
16.50
|
16.85
|
16.69
|
16.85
|
8,309,900
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|