|
Closing price on 12/23/2021
|
|
| Open |
10.70 |
| High |
11.70 |
| Low |
10.00 |
| Volume |
3,456,800 |
| Split-adjusted Price |
11.70 |
|
|
DST Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/7/2021
|
+0.70 / +8.86%
|
8.00
|
8.60
|
7.90
|
8.60
|
8.38
|
8.60
|
1,782,700
|
|
|
12/6/2021
|
-0.40 / -4.82%
|
8.30
|
8.60
|
7.70
|
7.90
|
8.18
|
7.90
|
1,803,100
|
|
|
12/3/2021
|
-0.60 / -6.74%
|
9.00
|
9.10
|
8.10
|
8.30
|
8.59
|
8.30
|
2,171,500
|
|
|
12/2/2021
|
+0.50 / +5.95%
|
8.40
|
9.20
|
8.40
|
8.90
|
8.89
|
8.90
|
3,463,800
|
|
|
12/1/2021
|
+0.50 / +6.33%
|
7.80
|
8.50
|
7.60
|
8.40
|
8.10
|
8.40
|
2,268,000
|
|
|
11/30/2021
|
0.00 / 0.00%
|
8.00
|
8.50
|
7.80
|
7.90
|
8.12
|
7.90
|
2,051,400
|
|
|
11/29/2021
|
+0.70 / +9.72%
|
7.00
|
7.90
|
6.60
|
7.90
|
7.56
|
7.90
|
1,740,400
|
|
|
11/26/2021
|
-0.50 / -6.49%
|
7.60
|
7.70
|
7.00
|
7.20
|
7.21
|
7.20
|
3,103,200
|
|
|
11/25/2021
|
0.00 / 0.00%
|
7.70
|
7.80
|
7.30
|
7.70
|
7.60
|
7.70
|
1,095,000
|
|
|
11/24/2021
|
+0.30 / +4.05%
|
7.40
|
8.00
|
7.30
|
7.70
|
7.75
|
7.70
|
1,388,600
|
|
|
11/23/2021
|
+0.20 / +2.78%
|
7.10
|
7.40
|
6.50
|
7.40
|
6.88
|
7.40
|
1,327,300
|
|
|
11/22/2021
|
-0.80 / -10.00%
|
8.00
|
8.00
|
7.20
|
7.20
|
7.42
|
7.20
|
2,953,700
|
|
|
11/19/2021
|
-0.40 / -4.76%
|
8.40
|
8.80
|
7.60
|
8.00
|
8.16
|
8.00
|
3,706,200
|
|
|
11/18/2021
|
+0.70 / +9.09%
|
8.40
|
8.40
|
7.70
|
8.40
|
8.30
|
8.40
|
2,685,000
|
|
|
11/17/2021
|
+0.70 / +10.00%
|
7.00
|
7.70
|
6.90
|
7.70
|
7.46
|
7.70
|
2,565,700
|
|
|
11/16/2021
|
-0.60 / -7.89%
|
7.60
|
7.60
|
6.90
|
7.00
|
7.17
|
7.00
|
4,931,500
|
|
|
11/15/2021
|
+0.20 / +2.70%
|
8.10
|
8.10
|
7.50
|
7.60
|
7.82
|
7.60
|
3,242,100
|
|
|
11/12/2021
|
+0.60 / +8.82%
|
6.80
|
7.40
|
6.50
|
7.40
|
7.32
|
7.40
|
3,412,300
|
|
|
|