|
|
Closing price on 8/5/2022
|
|
| Open |
18.00 |
| High |
18.15 |
| Low |
17.70 |
| Volume |
129,300 |
| Split-adjusted Price |
12.92 |
|
|
DXS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
7/20/2022
|
+0.65 / +3.98%
|
17.15
|
17.15
|
16.65
|
17.00
|
17.00
|
12.20
|
70,900
|
|
|
7/19/2022
|
0.00 / 0.00%
|
16.95
|
17.00
|
15.30
|
16.35
|
16.67
|
11.73
|
58,100
|
|
|
7/18/2022
|
-0.65 / -3.82%
|
17.05
|
17.10
|
16.35
|
16.35
|
16.94
|
11.73
|
62,700
|
|
|
7/15/2022
|
0.00 / 0.00%
|
17.50
|
17.60
|
17.00
|
17.00
|
17.31
|
12.20
|
103,500
|
|
|
7/14/2022
|
0.00 / 0.00%
|
16.50
|
17.50
|
16.50
|
17.00
|
17.11
|
12.20
|
156,500
|
|
|
7/13/2022
|
0.00 / 0.00%
|
17.30
|
17.30
|
17.00
|
17.00
|
17.16
|
12.20
|
56,800
|
|
|
7/12/2022
|
+0.50 / +3.03%
|
16.50
|
17.25
|
16.50
|
17.00
|
16.97
|
12.20
|
85,400
|
|
|
7/11/2022
|
-0.20 / -1.20%
|
16.70
|
17.20
|
16.00
|
16.50
|
16.50
|
11.84
|
326,400
|
|
|
7/8/2022
|
+0.10 / +0.60%
|
16.60
|
17.45
|
16.60
|
16.70
|
17.06
|
11.98
|
63,100
|
|
|
7/7/2022
|
+0.10 / +0.61%
|
16.60
|
17.00
|
16.00
|
16.60
|
16.61
|
11.91
|
38,000
|
|
|
7/6/2022
|
0.00 / 0.00%
|
16.50
|
17.15
|
16.50
|
16.50
|
16.94
|
11.84
|
97,400
|
|
|
7/5/2022
|
-0.70 / -4.07%
|
17.10
|
17.30
|
16.50
|
16.50
|
17.02
|
11.84
|
259,500
|
|
|
7/4/2022
|
-0.20 / -1.15%
|
17.60
|
17.60
|
17.20
|
17.20
|
17.32
|
12.34
|
59,500
|
|
|
7/1/2022
|
-1.00 / -5.43%
|
17.90
|
18.00
|
17.15
|
17.40
|
17.45
|
12.48
|
158,900
|
|
|
6/30/2022
|
+1.10 / +6.36%
|
17.50
|
18.40
|
17.30
|
18.40
|
18.11
|
13.20
|
193,900
|
|
|
6/29/2022
|
-0.90 / -4.95%
|
18.00
|
18.00
|
17.00
|
17.30
|
17.55
|
12.41
|
45,000
|
|
|
6/28/2022
|
+0.75 / +4.30%
|
17.90
|
18.20
|
17.00
|
18.20
|
17.53
|
13.06
|
232,100
|
|
|
6/27/2022
|
+1.10 / +6.73%
|
15.90
|
17.45
|
15.90
|
17.45
|
16.95
|
12.52
|
152,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|