|
|
Closing price on 5/10/2022
|
|
| Open |
24.00 |
| High |
24.70 |
| Low |
24.00 |
| Volume |
1,133,000 |
| Split-adjusted Price |
15.10 |
|
|
DXS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/10/2022
|
-1.60 / -6.20%
|
24.00
|
24.70
|
24.00
|
24.20
|
24.12
|
15.10
|
1,133,000
|
|
|
5/9/2022
|
-1.90 / -6.86%
|
27.70
|
27.70
|
25.80
|
25.80
|
26.00
|
16.10
|
823,100
|
|
|
5/6/2022
|
-1.00 / -3.48%
|
28.00
|
28.95
|
27.70
|
27.70
|
28.13
|
17.28
|
95,100
|
|
|
5/5/2022
|
+0.05 / +0.17%
|
29.40
|
29.40
|
28.00
|
28.70
|
28.43
|
17.91
|
136,700
|
|
|
5/4/2022
|
-2.05 / -6.68%
|
30.60
|
30.60
|
28.60
|
28.65
|
29.13
|
17.88
|
153,300
|
|
|
4/29/2022
|
+0.60 / +1.99%
|
30.10
|
30.75
|
29.70
|
30.70
|
30.18
|
19.15
|
134,900
|
|
|
4/28/2022
|
+1.00 / +3.44%
|
29.10
|
30.45
|
29.10
|
30.10
|
29.98
|
18.78
|
82,600
|
|
|
4/27/2022
|
-0.75 / -2.51%
|
29.10
|
30.00
|
28.80
|
29.10
|
29.18
|
18.16
|
241,600
|
|
|
4/26/2022
|
+1.10 / +3.83%
|
29.85
|
30.00
|
27.50
|
29.85
|
28.74
|
18.62
|
155,000
|
|
|
4/25/2022
|
-2.15 / -6.96%
|
30.60
|
31.55
|
28.75
|
28.75
|
29.49
|
17.94
|
443,500
|
|
|
4/22/2022
|
+0.40 / +1.31%
|
30.00
|
31.20
|
29.90
|
30.90
|
30.39
|
19.28
|
224,900
|
|
|
4/21/2022
|
+0.50 / +1.67%
|
28.10
|
30.50
|
28.00
|
30.50
|
28.92
|
19.03
|
415,400
|
|
|
4/20/2022
|
-0.50 / -1.64%
|
30.50
|
31.80
|
30.00
|
30.00
|
30.60
|
18.72
|
395,600
|
|
|
4/19/2022
|
-1.75 / -5.43%
|
32.40
|
33.00
|
30.00
|
30.50
|
32.31
|
19.03
|
348,600
|
|
|
4/18/2022
|
-1.45 / -4.30%
|
33.70
|
33.70
|
31.95
|
32.25
|
32.46
|
20.12
|
523,400
|
|
|
4/15/2022
|
-0.45 / -1.32%
|
33.85
|
34.25
|
33.65
|
33.70
|
33.87
|
21.03
|
163,800
|
|
|
4/14/2022
|
-0.55 / -1.59%
|
34.90
|
35.45
|
34.15
|
34.15
|
34.47
|
21.31
|
215,800
|
|
|
4/13/2022
|
+0.75 / +2.21%
|
33.90
|
34.70
|
33.70
|
34.70
|
34.13
|
21.65
|
177,500
|
|
|
4/12/2022
|
+0.35 / +1.04%
|
33.15
|
35.00
|
33.15
|
33.95
|
34.02
|
21.18
|
618,900
|
|
|
4/8/2022
|
-2.00 / -5.62%
|
35.60
|
35.95
|
33.60
|
33.60
|
34.81
|
20.96
|
498,000
|
|
|
4/7/2022
|
-1.00 / -2.73%
|
36.60
|
36.60
|
35.50
|
35.60
|
35.93
|
22.21
|
433,200
|
|
|
4/6/2022
|
0.00 / 0.00%
|
36.10
|
36.95
|
34.95
|
36.60
|
36.36
|
22.84
|
646,900
|
|
|
4/5/2022
|
-0.20 / -0.54%
|
36.40
|
37.20
|
36.20
|
36.60
|
36.57
|
22.84
|
305,400
|
|
|
4/4/2022
|
+0.10 / +0.27%
|
36.60
|
38.40
|
36.60
|
36.80
|
37.26
|
22.96
|
705,100
|
|
|
4/1/2022
|
+0.70 / +1.94%
|
36.00
|
36.95
|
35.75
|
36.70
|
36.07
|
22.90
|
919,200
|
|
|
3/31/2022
|
0.00 / 0.00%
|
35.75
|
36.50
|
35.75
|
36.00
|
36.10
|
22.46
|
684,800
|
|
|
3/30/2022
|
-1.15 / -3.10%
|
37.00
|
37.40
|
35.00
|
36.00
|
36.39
|
22.46
|
755,800
|
|
|
3/29/2022
|
+0.10 / +0.27%
|
37.10
|
38.65
|
37.05
|
37.15
|
37.55
|
23.18
|
1,448,100
|
|
|
3/28/2022
|
-2.35 / -5.96%
|
38.80
|
39.00
|
37.00
|
37.05
|
37.91
|
23.12
|
842,200
|
|
|
3/25/2022
|
-0.45 / -1.13%
|
39.10
|
39.75
|
38.60
|
39.40
|
39.14
|
24.58
|
593,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|