|
|
Closing price on 7/9/2024
|
|
| Open |
14.40 |
| High |
14.80 |
| Low |
14.30 |
| Volume |
8,320,300 |
| Split-adjusted Price |
14.45 |
|
|
DXG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/9/2024
|
+0.05 / +0.35%
|
14.40
|
14.80
|
14.30
|
14.45
|
14.57
|
14.45
|
8,320,300
|
|
|
7/8/2024
|
-0.60 / -4.00%
|
14.90
|
15.00
|
14.20
|
14.40
|
14.51
|
14.40
|
28,569,100
|
|
|
7/5/2024
|
-0.60 / -3.85%
|
15.65
|
15.70
|
14.80
|
15.00
|
15.15
|
15.00
|
15,405,600
|
|
|
7/4/2024
|
-0.30 / -1.89%
|
15.90
|
16.10
|
15.55
|
15.60
|
15.80
|
15.60
|
8,936,100
|
|
|
7/3/2024
|
-0.20 / -1.24%
|
16.10
|
16.20
|
15.85
|
15.90
|
15.97
|
15.90
|
3,087,800
|
|
|
7/2/2024
|
+0.15 / +0.94%
|
16.05
|
16.20
|
15.85
|
16.10
|
15.96
|
16.10
|
4,738,700
|
|
|
7/1/2024
|
-0.05 / -0.31%
|
16.00
|
16.00
|
15.80
|
15.95
|
15.89
|
15.95
|
2,509,600
|
|
|
6/28/2024
|
0.00 / 0.00%
|
16.05
|
16.10
|
15.60
|
16.00
|
15.91
|
16.00
|
4,178,400
|
|
|
6/27/2024
|
+0.20 / +1.27%
|
15.80
|
16.25
|
15.75
|
16.00
|
15.96
|
16.00
|
3,668,600
|
|
|
6/26/2024
|
-0.15 / -0.94%
|
16.00
|
16.10
|
15.80
|
15.80
|
15.91
|
15.80
|
3,591,700
|
|
|
6/25/2024
|
-0.05 / -0.31%
|
16.00
|
16.10
|
15.90
|
15.95
|
16.00
|
15.95
|
3,641,000
|
|
|
6/24/2024
|
+0.15 / +0.95%
|
15.85
|
16.20
|
15.75
|
16.00
|
15.92
|
16.00
|
7,866,200
|
|
|
6/21/2024
|
-0.15 / -0.94%
|
16.00
|
16.15
|
15.85
|
15.85
|
15.96
|
15.85
|
5,194,900
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|