|
Closing price on 7/29/2021
|
|
| Open |
26.00 |
| High |
26.90 |
| Low |
25.60 |
| Volume |
819,100 |
| Split-adjusted Price |
16.10 |
|
|
DXS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/29/2021
|
-0.20 / -0.77%
|
26.00
|
26.90
|
25.60
|
25.80
|
25.94
|
16.10
|
819,100
|
|
|
7/28/2021
|
-0.90 / -3.35%
|
27.00
|
27.50
|
24.30
|
26.00
|
26.38
|
16.22
|
926,100
|
|
|
7/27/2021
|
-0.60 / -2.18%
|
27.50
|
29.00
|
26.90
|
26.90
|
27.33
|
16.78
|
619,600
|
|
|
7/26/2021
|
-1.00 / -3.51%
|
28.20
|
28.60
|
27.50
|
27.50
|
27.86
|
17.16
|
478,600
|
|
|
7/23/2021
|
-1.60 / -5.32%
|
30.00
|
30.30
|
28.50
|
28.50
|
29.25
|
17.78
|
680,700
|
|
|
7/22/2021
|
+0.80 / +2.73%
|
29.30
|
30.60
|
28.60
|
30.10
|
29.87
|
18.78
|
1,110,400
|
|
|
7/21/2021
|
+1.30 / +4.64%
|
28.00
|
29.40
|
28.00
|
29.30
|
28.75
|
18.28
|
1,013,700
|
|
|
7/20/2021
|
0.00 / 0.00%
|
28.00
|
28.90
|
26.70
|
28.00
|
27.35
|
17.47
|
1,366,200
|
|
|
7/19/2021
|
-2.00 / -6.67%
|
29.80
|
30.20
|
28.00
|
28.00
|
29.31
|
17.47
|
1,078,800
|
|
|
7/16/2021
|
+1.00 / +3.45%
|
29.00
|
30.40
|
27.90
|
30.00
|
28.99
|
18.72
|
2,835,300
|
|
|
7/15/2021
|
-3.00 / -9.38%
|
40.00
|
40.00
|
26.00
|
29.00
|
29.89
|
18.09
|
5,223,200
|
|
|