|
Closing price on 9/5/2024
|
|
| Open |
15.95 |
| High |
16.15 |
| Low |
15.50 |
| Volume |
23,384,200 |
| Split-adjusted Price |
14.97 |
|
|
DXG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/5/2024
|
-0.30 / -1.89%
|
15.95
|
16.15
|
15.50
|
15.60
|
15.90
|
14.97
|
23,384,200
|
|
|
9/4/2024
|
+0.20 / +1.27%
|
15.35
|
15.95
|
15.35
|
15.90
|
15.74
|
15.25
|
14,799,600
|
|
|
8/30/2024
|
+0.20 / +1.29%
|
15.60
|
15.80
|
15.35
|
15.70
|
15.60
|
15.06
|
11,549,200
|
|
|
8/29/2024
|
-0.35 / -2.21%
|
15.85
|
15.90
|
15.45
|
15.50
|
15.58
|
14.87
|
11,896,700
|
|
|
8/28/2024
|
-0.15 / -0.94%
|
16.00
|
16.05
|
15.30
|
15.85
|
15.65
|
15.21
|
19,478,100
|
|
|
8/27/2024
|
+0.20 / +1.27%
|
15.85
|
16.15
|
15.60
|
16.00
|
15.95
|
15.35
|
35,839,800
|
|
|
8/26/2024
|
-0.10 / -0.63%
|
16.00
|
16.00
|
15.75
|
15.80
|
15.88
|
15.16
|
16,132,300
|
|
|
8/23/2024
|
+0.10 / +0.63%
|
15.80
|
16.05
|
15.65
|
15.90
|
15.89
|
15.25
|
17,881,700
|
|
|
8/22/2024
|
+0.10 / +0.64%
|
15.65
|
15.90
|
15.50
|
15.80
|
15.72
|
15.16
|
15,368,400
|
|
|
8/21/2024
|
+0.10 / +0.64%
|
15.75
|
15.90
|
15.50
|
15.70
|
15.66
|
15.06
|
13,854,300
|
|
|
8/20/2024
|
+1.00 / +6.85%
|
14.60
|
15.60
|
14.60
|
15.60
|
15.28
|
14.97
|
23,086,200
|
|
|
8/19/2024
|
+0.50 / +3.55%
|
14.80
|
14.90
|
14.60
|
14.60
|
14.76
|
14.01
|
12,948,200
|
|
|
8/16/2024
|
+0.90 / +6.82%
|
13.20
|
14.10
|
13.20
|
14.10
|
13.99
|
13.53
|
12,637,900
|
|
|
8/15/2024
|
+0.05 / +0.38%
|
13.10
|
13.20
|
12.95
|
13.20
|
13.09
|
12.66
|
2,791,400
|
|
|
8/14/2024
|
-0.30 / -2.23%
|
13.50
|
13.50
|
13.10
|
13.15
|
13.27
|
12.62
|
2,706,000
|
|
|
8/13/2024
|
+0.20 / +1.51%
|
13.15
|
13.55
|
13.10
|
13.45
|
13.37
|
12.90
|
4,014,800
|
|
|
8/12/2024
|
-0.05 / -0.38%
|
13.05
|
13.30
|
13.00
|
13.25
|
13.12
|
12.71
|
3,139,200
|
|
|
8/9/2024
|
+0.30 / +2.31%
|
13.15
|
13.35
|
13.05
|
13.30
|
13.24
|
12.76
|
4,160,600
|
|
|
8/8/2024
|
-0.20 / -1.52%
|
13.15
|
13.50
|
12.90
|
13.00
|
13.15
|
12.47
|
5,607,400
|
|
|
8/7/2024
|
+0.30 / +2.33%
|
13.00
|
13.25
|
12.80
|
13.20
|
13.04
|
12.66
|
7,849,500
|
|
|
8/6/2024
|
+0.70 / +5.74%
|
12.40
|
13.00
|
12.05
|
12.90
|
12.51
|
12.38
|
7,126,700
|
|
|
8/5/2024
|
-0.90 / -6.87%
|
12.80
|
12.95
|
12.20
|
12.20
|
12.46
|
11.70
|
11,369,600
|
|
|
8/2/2024
|
+0.05 / +0.38%
|
12.80
|
13.15
|
12.55
|
13.10
|
12.90
|
12.57
|
8,578,000
|
|
|
8/1/2024
|
-0.80 / -5.78%
|
13.85
|
13.95
|
12.90
|
13.05
|
13.23
|
12.52
|
8,922,200
|
|
|
7/31/2024
|
+0.15 / +1.09%
|
13.95
|
14.10
|
13.65
|
13.85
|
13.87
|
13.29
|
5,555,900
|
|
|
7/30/2024
|
-0.25 / -1.79%
|
14.05
|
14.20
|
13.50
|
13.70
|
13.77
|
13.14
|
7,637,700
|
|
|
7/29/2024
|
-0.15 / -1.06%
|
14.20
|
14.30
|
13.95
|
13.95
|
14.07
|
13.38
|
4,859,600
|
|
|
7/26/2024
|
-0.20 / -1.40%
|
14.30
|
14.35
|
13.85
|
14.10
|
14.09
|
13.53
|
7,154,200
|
|
|
7/25/2024
|
0.00 / 0.00%
|
14.05
|
14.45
|
14.00
|
14.30
|
14.21
|
13.72
|
7,745,800
|
|
|
7/24/2024
|
+0.80 / +5.93%
|
13.45
|
14.40
|
13.45
|
14.30
|
13.96
|
13.72
|
11,782,600
|
|
|
|