|
Closing price on 1/19/2022
|
|
| Open |
11.80 |
| High |
12.10 |
| Low |
11.20 |
| Volume |
605,900 |
| Split-adjusted Price |
11.90 |
There is no data on 1/20/2022. Display data on 1/19/2022 instead.
|
|
DST Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/19/2022
|
+0.10 / +0.85%
|
11.80
|
12.10
|
11.20
|
11.90
|
11.83
|
11.90
|
605,900
|
|
|
1/18/2022
|
-0.30 / -2.48%
|
12.00
|
12.20
|
11.50
|
11.80
|
11.81
|
11.80
|
750,600
|
|
|
1/17/2022
|
-1.30 / -9.70%
|
13.40
|
13.60
|
12.10
|
12.10
|
12.77
|
12.10
|
1,104,800
|
|
|
1/14/2022
|
+0.90 / +7.20%
|
11.30
|
13.50
|
11.30
|
13.40
|
12.45
|
13.40
|
1,338,900
|
|
|
1/13/2022
|
-1.30 / -9.42%
|
13.20
|
13.80
|
12.50
|
12.50
|
12.93
|
12.50
|
1,986,000
|
|
|
1/12/2022
|
-0.10 / -0.72%
|
13.90
|
14.00
|
12.60
|
13.80
|
13.03
|
13.80
|
3,948,200
|
|
|
1/11/2022
|
+0.30 / +2.21%
|
13.60
|
14.30
|
13.00
|
13.90
|
13.69
|
13.90
|
1,202,000
|
|
|
1/10/2022
|
+0.50 / +3.82%
|
13.10
|
14.40
|
13.10
|
13.60
|
13.96
|
13.60
|
1,496,000
|
|
|
1/7/2022
|
+0.20 / +1.55%
|
12.60
|
13.30
|
12.40
|
13.10
|
13.02
|
13.10
|
846,200
|
|
|
1/6/2022
|
-0.10 / -0.77%
|
13.10
|
13.40
|
12.60
|
12.90
|
13.12
|
12.90
|
1,226,300
|
|
|
1/5/2022
|
+0.60 / +4.84%
|
12.50
|
13.50
|
12.20
|
13.00
|
12.65
|
13.00
|
1,785,922
|
|
|
1/4/2022
|
+0.20 / +1.64%
|
12.20
|
12.50
|
12.20
|
12.40
|
12.36
|
12.40
|
617,500
|
|
|
12/31/2021
|
-0.40 / -3.17%
|
12.50
|
12.70
|
12.20
|
12.20
|
12.39
|
12.20
|
1,416,900
|
|
|
12/30/2021
|
-0.20 / -1.56%
|
12.80
|
12.80
|
12.30
|
12.60
|
12.50
|
12.60
|
1,370,500
|
|
|
12/29/2021
|
+0.20 / +1.59%
|
12.60
|
12.90
|
12.30
|
12.80
|
12.57
|
12.80
|
985,800
|
|
|
12/28/2021
|
+0.20 / +1.61%
|
12.40
|
13.00
|
12.30
|
12.60
|
12.71
|
12.60
|
1,082,900
|
|
|
12/27/2021
|
0.00 / 0.00%
|
11.70
|
12.60
|
11.70
|
12.40
|
12.13
|
12.40
|
1,947,900
|
|
|
12/24/2021
|
+0.70 / +5.98%
|
11.70
|
12.80
|
11.70
|
12.40
|
12.52
|
12.40
|
3,032,500
|
|
|
12/23/2021
|
+1.00 / +9.35%
|
10.70
|
11.70
|
10.00
|
11.70
|
10.73
|
11.70
|
3,456,800
|
|
|
12/22/2021
|
+0.40 / +3.88%
|
10.30
|
11.00
|
10.10
|
10.70
|
10.64
|
10.70
|
1,503,000
|
|
|
12/21/2021
|
0.00 / 0.00%
|
10.30
|
10.50
|
9.90
|
10.30
|
10.22
|
10.30
|
1,364,600
|
|
|
12/20/2021
|
+0.30 / +3.00%
|
9.90
|
10.60
|
9.80
|
10.30
|
10.18
|
10.30
|
1,577,400
|
|
|
12/17/2021
|
+0.40 / +4.17%
|
10.00
|
10.50
|
9.80
|
10.00
|
10.41
|
10.00
|
3,000,400
|
|
|
12/16/2021
|
+0.80 / +9.09%
|
8.90
|
9.60
|
8.80
|
9.60
|
9.32
|
9.60
|
4,379,400
|
|
|
12/15/2021
|
0.00 / 0.00%
|
8.80
|
8.90
|
8.60
|
8.80
|
8.72
|
8.80
|
1,142,900
|
|
|
12/14/2021
|
-0.20 / -2.22%
|
9.00
|
9.10
|
8.60
|
8.80
|
8.86
|
8.80
|
1,163,600
|
|
|
12/13/2021
|
+0.50 / +5.88%
|
8.40
|
9.10
|
8.40
|
9.00
|
8.76
|
9.00
|
1,687,400
|
|
|
12/10/2021
|
0.00 / 0.00%
|
8.50
|
8.60
|
8.10
|
8.50
|
8.40
|
8.50
|
1,869,600
|
|
|
12/9/2021
|
-0.10 / -1.16%
|
8.60
|
8.70
|
8.40
|
8.50
|
8.58
|
8.50
|
905,500
|
|
|
12/8/2021
|
0.00 / 0.00%
|
8.80
|
9.00
|
8.50
|
8.60
|
8.69
|
8.60
|
1,320,100
|
|
|
|