|
|
Closing price on 5/27/2022
|
|
| Open |
20.00 |
| High |
20.00 |
| Low |
19.20 |
| Volume |
483,500 |
| Split-adjusted Price |
13.99 |
|
|
DXS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/27/2022
|
+0.25 / +1.30%
|
20.00
|
20.00
|
19.20
|
19.50
|
19.49
|
13.99
|
483,500
|
|
|
5/26/2022
|
0.00 / 0.00%
|
20.00
|
20.00
|
19.00
|
19.25
|
19.45
|
13.81
|
246,400
|
|
|
5/25/2022
|
+0.60 / +2.78%
|
21.60
|
22.35
|
21.60
|
22.15
|
21.95
|
13.82
|
246,400
|
|
|
5/24/2022
|
+0.10 / +0.47%
|
21.80
|
22.50
|
20.50
|
21.55
|
21.17
|
13.45
|
203,400
|
|
|
5/23/2022
|
-1.35 / -5.92%
|
22.80
|
23.10
|
21.25
|
21.45
|
22.27
|
13.38
|
274,600
|
|
|
5/20/2022
|
-0.10 / -0.44%
|
22.75
|
24.45
|
21.65
|
22.80
|
22.93
|
14.23
|
418,900
|
|
|
5/19/2022
|
+0.25 / +1.10%
|
21.35
|
23.20
|
21.35
|
22.90
|
22.57
|
14.29
|
214,600
|
|
|
5/18/2022
|
+1.45 / +6.84%
|
21.20
|
22.65
|
21.20
|
22.65
|
22.55
|
14.13
|
443,000
|
|
|
5/17/2022
|
+1.35 / +6.80%
|
18.50
|
21.20
|
18.50
|
21.20
|
19.89
|
13.23
|
1,286,200
|
|
|
5/16/2022
|
-1.45 / -6.81%
|
19.95
|
21.30
|
19.85
|
19.85
|
20.24
|
12.38
|
654,800
|
|
|
5/13/2022
|
-1.55 / -6.78%
|
21.65
|
22.15
|
21.30
|
21.30
|
21.36
|
13.29
|
1,284,000
|
|
|
5/12/2022
|
-1.70 / -6.92%
|
24.60
|
24.80
|
22.85
|
22.85
|
23.19
|
14.26
|
699,700
|
|
|
5/11/2022
|
+0.35 / +1.45%
|
24.85
|
25.10
|
24.20
|
24.55
|
24.67
|
15.32
|
61,900
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|