|
|
Closing price on 8/31/2022
|
|
| Open |
19.70 |
| High |
20.60 |
| Low |
19.40 |
| Volume |
820,400 |
| Split-adjusted Price |
14.74 |
|
|
DXS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/31/2022
|
+0.90 / +4.58%
|
19.70
|
20.60
|
19.40
|
20.55
|
20.12
|
14.74
|
820,400
|
|
|
8/30/2022
|
+0.45 / +2.34%
|
19.20
|
20.00
|
19.20
|
19.65
|
19.77
|
14.10
|
604,800
|
|
|
8/29/2022
|
0.00 / 0.00%
|
18.50
|
19.20
|
18.35
|
19.20
|
18.95
|
13.78
|
541,700
|
|
|
8/26/2022
|
+0.25 / +1.32%
|
18.95
|
19.60
|
18.70
|
19.20
|
19.19
|
13.78
|
306,600
|
|
|
8/25/2022
|
+0.40 / +2.16%
|
18.55
|
19.10
|
18.55
|
18.95
|
18.92
|
13.60
|
206,300
|
|
|
8/24/2022
|
-0.30 / -1.59%
|
18.85
|
18.90
|
18.50
|
18.55
|
18.79
|
13.31
|
149,700
|
|
|
8/23/2022
|
+0.85 / +4.72%
|
18.00
|
18.85
|
17.50
|
18.85
|
18.22
|
13.53
|
225,600
|
|
|
8/22/2022
|
-0.70 / -3.74%
|
18.55
|
18.55
|
17.80
|
18.00
|
18.14
|
12.92
|
135,200
|
|
|
8/19/2022
|
+0.20 / +1.08%
|
18.55
|
19.25
|
18.55
|
18.70
|
18.85
|
13.42
|
182,500
|
|
|
8/18/2022
|
-0.25 / -1.33%
|
18.85
|
18.85
|
18.20
|
18.50
|
18.58
|
13.27
|
172,200
|
|
|
8/17/2022
|
-0.05 / -0.27%
|
18.80
|
19.50
|
18.75
|
18.75
|
19.05
|
13.45
|
360,600
|
|
|
8/16/2022
|
+0.05 / +0.27%
|
18.75
|
18.80
|
18.65
|
18.80
|
18.73
|
13.49
|
248,600
|
|
|
8/15/2022
|
-0.10 / -0.53%
|
18.65
|
18.90
|
18.60
|
18.75
|
18.77
|
13.45
|
219,100
|
|
|
8/12/2022
|
+0.05 / +0.27%
|
18.50
|
19.30
|
18.20
|
18.85
|
18.97
|
13.53
|
116,900
|
|
|
8/11/2022
|
-0.05 / -0.27%
|
19.00
|
19.50
|
18.80
|
18.80
|
19.10
|
13.49
|
220,700
|
|
|
8/10/2022
|
+1.20 / +6.80%
|
17.70
|
18.85
|
17.50
|
18.85
|
18.15
|
13.53
|
754,500
|
|
|
8/9/2022
|
+0.15 / +0.86%
|
17.90
|
17.90
|
17.60
|
17.65
|
17.69
|
12.66
|
86,800
|
|
|
8/8/2022
|
-0.50 / -2.78%
|
17.70
|
18.00
|
17.50
|
17.50
|
17.70
|
12.56
|
165,500
|
|
|
8/5/2022
|
+0.05 / +0.28%
|
18.00
|
18.15
|
17.70
|
18.00
|
17.93
|
12.92
|
129,300
|
|
|
8/4/2022
|
+0.05 / +0.28%
|
17.60
|
18.15
|
17.60
|
17.95
|
17.92
|
12.88
|
121,500
|
|
|
8/3/2022
|
+0.40 / +2.29%
|
18.20
|
18.20
|
17.35
|
17.90
|
17.66
|
12.84
|
343,400
|
|
|
8/2/2022
|
+0.50 / +2.94%
|
17.10
|
17.60
|
17.05
|
17.50
|
17.40
|
12.56
|
302,600
|
|
|
8/1/2022
|
+0.75 / +4.62%
|
16.90
|
17.05
|
16.40
|
17.00
|
16.94
|
12.20
|
152,000
|
|
|
7/29/2022
|
-0.35 / -2.11%
|
16.65
|
16.70
|
16.25
|
16.25
|
16.50
|
11.66
|
85,500
|
|
|
7/28/2022
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.60
|
16.60
|
16.82
|
11.91
|
104,200
|
|
|
7/27/2022
|
+0.25 / +1.53%
|
16.35
|
16.75
|
16.35
|
16.60
|
16.54
|
11.91
|
47,700
|
|
|
7/26/2022
|
-0.05 / -0.30%
|
16.50
|
16.50
|
15.70
|
16.35
|
15.93
|
11.73
|
173,800
|
|
|
7/25/2022
|
-0.40 / -2.38%
|
16.60
|
16.85
|
16.40
|
16.40
|
16.56
|
11.77
|
74,800
|
|
|
7/22/2022
|
0.00 / 0.00%
|
17.10
|
17.10
|
16.60
|
16.80
|
16.82
|
12.05
|
104,600
|
|
|
7/21/2022
|
-0.20 / -1.18%
|
17.00
|
17.00
|
16.70
|
16.80
|
16.81
|
12.05
|
39,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 2:25:01 PM
|
|
|
|
|