|
|
Closing price on 9/28/2022
|
|
| Open |
16.90 |
| High |
17.60 |
| Low |
16.65 |
| Volume |
486,500 |
| Split-adjusted Price |
11.95 |
|
|
DXS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/28/2022
|
-1.25 / -6.98%
|
16.90
|
17.60
|
16.65
|
16.65
|
16.78
|
11.95
|
486,500
|
|
|
9/27/2022
|
-1.30 / -6.77%
|
18.20
|
19.20
|
17.90
|
17.90
|
17.99
|
12.84
|
1,029,300
|
|
|
9/26/2022
|
-1.40 / -6.80%
|
20.00
|
20.00
|
19.20
|
19.20
|
19.35
|
13.78
|
770,600
|
|
|
9/23/2022
|
-0.25 / -1.20%
|
20.75
|
20.80
|
20.15
|
20.60
|
20.43
|
14.78
|
785,100
|
|
|
9/22/2022
|
0.00 / 0.00%
|
20.35
|
20.85
|
20.20
|
20.85
|
20.39
|
14.96
|
763,200
|
|
|
9/21/2022
|
0.00 / 0.00%
|
20.45
|
21.00
|
20.40
|
20.85
|
20.67
|
14.96
|
783,200
|
|
|
9/20/2022
|
0.00 / 0.00%
|
20.60
|
22.00
|
20.55
|
20.85
|
20.84
|
14.96
|
863,600
|
|
|
9/19/2022
|
-0.30 / -1.42%
|
21.00
|
21.00
|
20.40
|
20.85
|
20.74
|
14.96
|
189,400
|
|
|
9/16/2022
|
-0.85 / -3.86%
|
21.70
|
21.70
|
21.10
|
21.15
|
21.22
|
15.18
|
157,500
|
|
|
9/15/2022
|
-0.05 / -0.23%
|
22.45
|
22.45
|
21.30
|
22.00
|
21.81
|
15.79
|
118,500
|
|
|
9/14/2022
|
+0.35 / +1.61%
|
21.00
|
22.50
|
20.50
|
22.05
|
21.68
|
15.82
|
243,700
|
|
|
9/13/2022
|
-0.05 / -0.23%
|
21.70
|
21.70
|
20.55
|
21.70
|
21.42
|
15.57
|
243,500
|
|
|
9/12/2022
|
-0.05 / -0.23%
|
22.40
|
22.40
|
20.40
|
21.75
|
21.66
|
15.61
|
181,700
|
|
|
9/9/2022
|
-0.15 / -0.68%
|
21.90
|
22.00
|
20.50
|
21.80
|
21.73
|
15.64
|
798,800
|
|
|
9/8/2022
|
0.00 / 0.00%
|
22.20
|
22.35
|
21.40
|
21.95
|
21.90
|
15.75
|
623,500
|
|
|
9/7/2022
|
-0.75 / -3.30%
|
22.70
|
23.00
|
21.80
|
21.95
|
22.52
|
15.75
|
598,700
|
|
|
9/6/2022
|
+1.15 / +5.34%
|
21.95
|
22.90
|
21.60
|
22.70
|
22.32
|
16.29
|
1,119,400
|
|
|
9/5/2022
|
+1.00 / +4.87%
|
21.00
|
21.70
|
21.00
|
21.55
|
21.41
|
15.46
|
750,300
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|