|
|
Closing price on 8/2/2024
|
|
| Open |
12.80 |
| High |
13.15 |
| Low |
12.55 |
| Volume |
8,578,000 |
| Split-adjusted Price |
13.10 |
|
|
DXG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/2/2024
|
+0.05 / +0.38%
|
12.80
|
13.15
|
12.55
|
13.10
|
12.90
|
13.10
|
8,578,000
|
|
|
8/1/2024
|
-0.80 / -5.78%
|
13.85
|
13.95
|
12.90
|
13.05
|
13.23
|
13.05
|
8,922,200
|
|
|
7/31/2024
|
+0.15 / +1.09%
|
13.95
|
14.10
|
13.65
|
13.85
|
13.87
|
13.85
|
5,555,900
|
|
|
7/30/2024
|
-0.25 / -1.79%
|
14.05
|
14.20
|
13.50
|
13.70
|
13.77
|
13.70
|
7,637,700
|
|
|
7/29/2024
|
-0.15 / -1.06%
|
14.20
|
14.30
|
13.95
|
13.95
|
14.07
|
13.95
|
4,859,600
|
|
|
7/26/2024
|
-0.20 / -1.40%
|
14.30
|
14.35
|
13.85
|
14.10
|
14.09
|
14.10
|
7,154,200
|
|
|
7/25/2024
|
0.00 / 0.00%
|
14.05
|
14.45
|
14.00
|
14.30
|
14.21
|
14.30
|
7,745,800
|
|
|
7/24/2024
|
+0.80 / +5.93%
|
13.45
|
14.40
|
13.45
|
14.30
|
13.96
|
14.30
|
11,782,600
|
|
|
7/23/2024
|
-0.35 / -2.53%
|
13.85
|
13.95
|
13.50
|
13.50
|
13.66
|
13.50
|
5,882,800
|
|
|
7/22/2024
|
+0.35 / +2.59%
|
13.45
|
14.00
|
12.75
|
13.85
|
13.44
|
13.85
|
12,080,800
|
|
|
7/19/2024
|
-0.60 / -4.26%
|
14.05
|
14.10
|
13.45
|
13.50
|
13.65
|
13.50
|
6,322,700
|
|
|
7/18/2024
|
+0.60 / +4.44%
|
13.50
|
14.10
|
13.45
|
14.10
|
13.70
|
14.10
|
5,432,400
|
|
|
7/17/2024
|
-0.45 / -3.23%
|
13.90
|
14.10
|
13.30
|
13.50
|
13.69
|
13.50
|
11,473,300
|
|
|
7/16/2024
|
-0.35 / -2.45%
|
14.35
|
14.40
|
13.95
|
13.95
|
14.13
|
13.95
|
9,993,800
|
|
|
7/15/2024
|
-0.25 / -1.72%
|
14.50
|
14.65
|
14.30
|
14.30
|
14.42
|
14.30
|
3,802,100
|
|
|
7/12/2024
|
-0.15 / -1.02%
|
14.75
|
14.85
|
14.55
|
14.55
|
14.65
|
14.55
|
3,251,100
|
|
|
7/11/2024
|
+0.25 / +1.73%
|
14.50
|
14.95
|
14.50
|
14.70
|
14.79
|
14.70
|
7,098,700
|
|
|
7/10/2024
|
0.00 / 0.00%
|
14.50
|
14.65
|
14.30
|
14.45
|
14.48
|
14.45
|
7,442,900
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|