Closing price on 3/14/2024
|
|
Open |
4.10 |
High |
4.30 |
Low |
4.10 |
Volume |
131,200 |
Split-adjusted Price |
4.20 |
|
|
DST Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/14/2024
|
+0.10 / +2.44%
|
4.10
|
4.30
|
4.10
|
4.20
|
4.20
|
4.20
|
131,200
|
|
3/13/2024
|
0.00 / 0.00%
|
4.10
|
4.10
|
4.00
|
4.10
|
4.06
|
4.10
|
41,600
|
|
3/12/2024
|
-0.10 / -2.38%
|
4.10
|
4.10
|
4.00
|
4.10
|
4.08
|
4.10
|
52,000
|
|
3/11/2024
|
+0.10 / +2.44%
|
4.10
|
4.20
|
4.00
|
4.20
|
4.09
|
4.20
|
55,000
|
|
3/8/2024
|
-0.20 / -4.65%
|
4.30
|
4.30
|
4.10
|
4.10
|
4.18
|
4.10
|
77,300
|
|
3/7/2024
|
0.00 / 0.00%
|
4.30
|
4.30
|
4.10
|
4.30
|
4.25
|
4.30
|
130,300
|
|
3/6/2024
|
0.00 / 0.00%
|
4.30
|
4.40
|
4.20
|
4.30
|
4.23
|
4.30
|
114,000
|
|
3/5/2024
|
-0.10 / -2.27%
|
4.30
|
4.40
|
4.20
|
4.30
|
4.27
|
4.30
|
119,900
|
|
3/4/2024
|
0.00 / 0.00%
|
4.40
|
4.40
|
4.30
|
4.40
|
4.35
|
4.40
|
129,800
|
|
3/1/2024
|
+0.10 / +2.33%
|
4.20
|
4.40
|
4.20
|
4.40
|
4.26
|
4.40
|
59,700
|
|
2/29/2024
|
+0.10 / +2.38%
|
4.20
|
4.50
|
4.10
|
4.30
|
4.32
|
4.30
|
156,100
|
|
2/28/2024
|
-0.10 / -2.33%
|
4.50
|
4.50
|
4.10
|
4.20
|
4.21
|
4.20
|
218,600
|
|
2/27/2024
|
-0.10 / -2.27%
|
4.40
|
4.40
|
4.20
|
4.30
|
4.29
|
4.30
|
108,400
|
|
2/26/2024
|
+0.30 / +7.32%
|
4.20
|
4.50
|
4.10
|
4.40
|
4.28
|
4.40
|
247,000
|
|
2/23/2024
|
-0.30 / -6.82%
|
4.50
|
4.60
|
4.10
|
4.10
|
4.28
|
4.10
|
346,300
|
|
2/22/2024
|
+0.20 / +4.76%
|
4.40
|
4.60
|
4.40
|
4.40
|
4.55
|
4.40
|
816,600
|
|
2/21/2024
|
+0.30 / +7.69%
|
4.00
|
4.20
|
4.00
|
4.20
|
4.12
|
4.20
|
265,300
|
|
2/20/2024
|
0.00 / 0.00%
|
3.90
|
4.00
|
3.80
|
3.90
|
3.90
|
3.90
|
165,000
|
|
2/19/2024
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.80
|
3.90
|
3.81
|
3.90
|
24,300
|
|
2/16/2024
|
0.00 / 0.00%
|
3.90
|
4.00
|
3.80
|
3.90
|
3.89
|
3.90
|
65,900
|
|
2/15/2024
|
0.00 / 0.00%
|
3.80
|
3.90
|
3.70
|
3.90
|
3.80
|
3.90
|
28,400
|
|
2/7/2024
|
+0.10 / +2.63%
|
3.70
|
3.90
|
3.60
|
3.90
|
3.77
|
3.90
|
122,800
|
|
2/6/2024
|
-0.10 / -2.56%
|
3.80
|
3.80
|
3.70
|
3.80
|
3.74
|
3.80
|
63,200
|
|
2/5/2024
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.70
|
3.90
|
3.81
|
3.90
|
41,500
|
|
2/2/2024
|
+0.10 / +2.63%
|
3.80
|
3.90
|
3.80
|
3.90
|
3.81
|
3.90
|
32,000
|
|
2/1/2024
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.70
|
3.80
|
3.79
|
3.80
|
30,900
|
|
1/31/2024
|
0.00 / 0.00%
|
3.50
|
3.90
|
3.50
|
3.80
|
3.78
|
3.80
|
54,900
|
|
1/30/2024
|
0.00 / 0.00%
|
3.80
|
3.90
|
3.70
|
3.80
|
3.78
|
3.80
|
44,600
|
|
1/29/2024
|
-0.20 / -5.00%
|
4.00
|
4.00
|
3.80
|
3.80
|
3.88
|
3.80
|
30,000
|
|
1/26/2024
|
+0.10 / +2.56%
|
3.90
|
4.00
|
3.80
|
4.00
|
3.90
|
4.00
|
116,200
|
|
|