|
|
Closing price on 2/8/2022
|
|
| Open |
12.30 |
| High |
13.40 |
| Low |
11.10 |
| Volume |
448,500 |
| Split-adjusted Price |
12.40 |
|
|
DST Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/8/2022
|
+0.10 / +0.81%
|
12.30
|
13.40
|
11.10
|
12.40
|
12.63
|
12.40
|
448,500
|
|
|
2/7/2022
|
+0.60 / +5.13%
|
11.70
|
12.40
|
11.70
|
12.30
|
12.21
|
12.30
|
173,500
|
|
|
1/28/2022
|
0.00 / 0.00%
|
11.70
|
11.90
|
11.50
|
11.70
|
11.65
|
11.70
|
217,700
|
|
|
1/27/2022
|
0.00 / 0.00%
|
12.10
|
12.10
|
11.20
|
11.70
|
11.55
|
11.70
|
252,700
|
|
|
1/26/2022
|
-0.20 / -1.68%
|
11.60
|
12.10
|
11.50
|
11.70
|
11.82
|
11.70
|
239,000
|
|
|
1/25/2022
|
+0.40 / +3.48%
|
11.30
|
12.20
|
11.00
|
11.90
|
11.63
|
11.90
|
517,500
|
|
|
1/24/2022
|
-1.20 / -9.45%
|
12.80
|
12.80
|
11.50
|
11.50
|
11.89
|
11.50
|
1,199,600
|
|
|
1/21/2022
|
+0.10 / +0.79%
|
12.70
|
12.90
|
12.40
|
12.70
|
12.57
|
12.70
|
524,100
|
|
|
1/20/2022
|
+0.70 / +5.88%
|
12.00
|
12.70
|
11.70
|
12.60
|
12.17
|
12.60
|
564,300
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|