|
Closing price on 12/9/2022
|
|
Open |
4.60 |
High |
4.60 |
Low |
4.20 |
Volume |
226,300 |
Split-adjusted Price |
4.50 |
|
|
DST Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/9/2022
|
-0.10 / -2.17%
|
4.60
|
4.60
|
4.20
|
4.50
|
4.29
|
4.50
|
226,300
|
|
12/8/2022
|
+0.20 / +4.55%
|
4.40
|
4.70
|
4.40
|
4.60
|
4.58
|
4.60
|
84,100
|
|
12/7/2022
|
-0.40 / -8.33%
|
4.50
|
4.70
|
4.40
|
4.40
|
4.47
|
4.40
|
291,900
|
|
12/6/2022
|
-0.50 / -9.43%
|
5.30
|
5.30
|
4.80
|
4.80
|
4.92
|
4.80
|
331,700
|
|
12/5/2022
|
0.00 / 0.00%
|
5.50
|
5.50
|
5.20
|
5.30
|
5.33
|
5.30
|
218,700
|
|
12/2/2022
|
+0.10 / +1.92%
|
5.10
|
5.30
|
5.00
|
5.30
|
5.09
|
5.30
|
187,200
|
|
12/1/2022
|
+0.30 / +6.12%
|
4.90
|
5.30
|
4.90
|
5.20
|
5.21
|
5.20
|
426,900
|
|
11/30/2022
|
0.00 / 0.00%
|
4.50
|
5.00
|
4.50
|
4.90
|
4.90
|
4.90
|
69,300
|
|
11/29/2022
|
+0.10 / +2.08%
|
5.00
|
5.10
|
4.60
|
4.90
|
4.82
|
4.90
|
180,800
|
|
11/28/2022
|
+0.40 / +9.09%
|
4.50
|
4.80
|
4.50
|
4.80
|
4.65
|
4.80
|
105,100
|
|
11/25/2022
|
+0.20 / +4.76%
|
4.20
|
4.50
|
4.20
|
4.40
|
4.36
|
4.40
|
42,700
|
|
11/24/2022
|
-0.20 / -4.55%
|
4.40
|
4.40
|
4.20
|
4.20
|
4.31
|
4.20
|
1,650,900
|
|
11/23/2022
|
-0.30 / -6.38%
|
4.70
|
4.70
|
4.40
|
4.40
|
4.52
|
4.40
|
25,100
|
|
11/22/2022
|
+0.20 / +4.44%
|
4.50
|
4.90
|
4.50
|
4.70
|
4.68
|
4.70
|
1,155,500
|
|
11/21/2022
|
+0.30 / +7.14%
|
4.20
|
4.50
|
4.20
|
4.50
|
4.34
|
4.50
|
50,900
|
|
11/18/2022
|
+0.20 / +5.00%
|
4.20
|
4.20
|
3.90
|
4.20
|
4.06
|
4.20
|
38,700
|
|
11/17/2022
|
+0.30 / +8.11%
|
3.90
|
4.00
|
3.90
|
4.00
|
3.98
|
4.00
|
1,124,300
|
|
11/16/2022
|
+0.30 / +8.82%
|
3.10
|
3.70
|
3.10
|
3.70
|
3.45
|
3.70
|
106,900
|
|
11/15/2022
|
-0.20 / -5.56%
|
3.40
|
3.40
|
3.30
|
3.40
|
3.32
|
3.40
|
133,400
|
|
11/14/2022
|
-0.40 / -10.00%
|
4.00
|
4.10
|
3.60
|
3.60
|
3.67
|
3.60
|
52,900
|
|
11/11/2022
|
-0.40 / -9.09%
|
4.40
|
4.40
|
4.00
|
4.00
|
4.17
|
4.00
|
88,700
|
|
11/10/2022
|
-0.20 / -4.35%
|
4.50
|
4.50
|
4.20
|
4.40
|
4.27
|
4.40
|
61,000
|
|
11/9/2022
|
+0.20 / +4.55%
|
4.40
|
4.70
|
4.40
|
4.60
|
4.53
|
4.60
|
28,700
|
|
11/8/2022
|
+0.10 / +2.33%
|
4.30
|
4.40
|
4.20
|
4.40
|
4.28
|
4.40
|
65,000
|
|
11/7/2022
|
-0.20 / -4.44%
|
4.40
|
4.40
|
4.20
|
4.30
|
4.34
|
4.30
|
97,500
|
|
11/4/2022
|
-0.30 / -6.25%
|
4.60
|
4.60
|
4.40
|
4.50
|
4.47
|
4.50
|
121,800
|
|
11/3/2022
|
-0.10 / -2.04%
|
4.80
|
4.80
|
4.70
|
4.80
|
4.73
|
4.80
|
1,586,600
|
|
11/2/2022
|
+0.10 / +2.08%
|
4.70
|
4.90
|
4.70
|
4.90
|
4.77
|
4.90
|
35,300
|
|
11/1/2022
|
+0.20 / +4.35%
|
4.70
|
4.80
|
4.70
|
4.80
|
4.77
|
4.80
|
95,300
|
|
10/31/2022
|
0.00 / 0.00%
|
4.60
|
4.80
|
4.50
|
4.60
|
4.62
|
4.60
|
1,643,000
|
|
|
|
|
|