|
Closing price on 2/2/2023
|
|
Open |
4.40 |
High |
4.50 |
Low |
4.10 |
Volume |
220,900 |
Split-adjusted Price |
4.40 |
|
|
DST Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/2/2023
|
0.00 / 0.00%
|
4.40
|
4.50
|
4.10
|
4.40
|
4.26
|
4.40
|
220,900
|
|
2/1/2023
|
-0.30 / -6.38%
|
4.60
|
4.80
|
4.40
|
4.40
|
4.55
|
4.40
|
193,100
|
|
1/31/2023
|
+0.10 / +2.17%
|
4.60
|
4.70
|
4.50
|
4.70
|
4.59
|
4.70
|
106,900
|
|
1/30/2023
|
+0.20 / +4.55%
|
4.40
|
4.70
|
4.30
|
4.60
|
4.51
|
4.60
|
255,100
|
|
1/27/2023
|
+0.20 / +4.76%
|
4.20
|
4.40
|
4.20
|
4.40
|
4.26
|
4.40
|
143,300
|
|
1/19/2023
|
0.00 / 0.00%
|
4.10
|
4.30
|
4.10
|
4.20
|
4.23
|
4.20
|
107,800
|
|
1/18/2023
|
+0.20 / +5.00%
|
4.10
|
4.30
|
4.10
|
4.20
|
4.14
|
4.20
|
106,100
|
|
1/17/2023
|
-0.10 / -2.44%
|
4.00
|
4.20
|
3.70
|
4.00
|
3.89
|
4.00
|
134,800
|
|
1/16/2023
|
0.00 / 0.00%
|
4.10
|
4.10
|
4.00
|
4.10
|
4.08
|
4.10
|
52,600
|
|
1/13/2023
|
-0.10 / -2.38%
|
4.20
|
4.30
|
4.00
|
4.10
|
4.10
|
4.10
|
131,200
|
|
1/12/2023
|
-0.10 / -2.33%
|
4.30
|
4.30
|
4.10
|
4.20
|
4.22
|
4.20
|
13,200
|
|
1/11/2023
|
+0.10 / +2.38%
|
4.20
|
4.30
|
4.20
|
4.30
|
4.21
|
4.30
|
47,600
|
|
1/10/2023
|
+0.10 / +2.44%
|
4.20
|
4.30
|
4.10
|
4.20
|
4.15
|
4.20
|
41,200
|
|
1/9/2023
|
0.00 / 0.00%
|
4.10
|
4.30
|
4.10
|
4.10
|
4.11
|
4.10
|
75,100
|
|
1/6/2023
|
-0.30 / -6.82%
|
4.30
|
4.30
|
4.10
|
4.10
|
4.20
|
4.10
|
73,900
|
|
1/5/2023
|
-0.10 / -2.22%
|
4.30
|
4.50
|
4.30
|
4.40
|
4.36
|
4.40
|
53,600
|
|
1/4/2023
|
+0.10 / +2.27%
|
4.40
|
4.60
|
4.40
|
4.50
|
4.47
|
4.50
|
25,500
|
|
1/3/2023
|
+0.10 / +2.33%
|
4.30
|
4.50
|
4.20
|
4.40
|
4.36
|
4.40
|
89,700
|
|
12/30/2022
|
-0.10 / -2.27%
|
4.40
|
4.40
|
4.10
|
4.30
|
4.21
|
4.30
|
40,000
|
|
12/29/2022
|
+0.40 / +10.00%
|
4.10
|
4.40
|
4.10
|
4.40
|
4.24
|
4.40
|
178,500
|
|
12/28/2022
|
0.00 / 0.00%
|
4.00
|
4.10
|
3.90
|
4.00
|
3.98
|
4.00
|
23,000
|
|
12/27/2022
|
+0.10 / +2.56%
|
3.70
|
4.00
|
3.70
|
4.00
|
3.95
|
4.00
|
32,600
|
|
12/26/2022
|
-0.30 / -7.14%
|
4.20
|
4.20
|
3.90
|
3.90
|
3.96
|
3.90
|
59,800
|
|
12/23/2022
|
0.00 / 0.00%
|
4.10
|
4.20
|
4.00
|
4.20
|
4.04
|
4.20
|
56,300
|
|
12/22/2022
|
0.00 / 0.00%
|
4.20
|
4.30
|
4.00
|
4.20
|
4.07
|
4.20
|
43,200
|
|
12/21/2022
|
-0.10 / -2.33%
|
4.30
|
4.40
|
3.90
|
4.20
|
4.09
|
4.20
|
90,200
|
|
12/20/2022
|
-0.20 / -4.44%
|
4.50
|
4.50
|
4.10
|
4.30
|
4.21
|
4.30
|
143,200
|
|
12/19/2022
|
+0.10 / +2.27%
|
4.40
|
4.50
|
4.30
|
4.50
|
4.41
|
4.50
|
162,600
|
|
12/16/2022
|
-0.30 / -6.38%
|
4.50
|
4.70
|
4.30
|
4.40
|
4.42
|
4.40
|
264,900
|
|
12/15/2022
|
-0.10 / -2.08%
|
4.90
|
4.90
|
4.50
|
4.70
|
4.69
|
4.70
|
115,500
|
|
|
|
|
|