Closing price on 5/15/2023
|
|
Open |
4.40 |
High |
4.70 |
Low |
4.30 |
Volume |
488,600 |
Split-adjusted Price |
4.50 |
|
|
DST Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/15/2023
|
+0.20 / +4.65%
|
4.40
|
4.70
|
4.30
|
4.50
|
4.49
|
4.50
|
488,600
|
|
5/12/2023
|
-0.10 / -2.27%
|
4.40
|
4.40
|
4.20
|
4.30
|
4.28
|
4.30
|
227,800
|
|
5/11/2023
|
+0.10 / +2.33%
|
4.30
|
4.40
|
4.20
|
4.40
|
4.34
|
4.40
|
367,800
|
|
5/10/2023
|
+0.20 / +4.88%
|
4.10
|
4.30
|
4.00
|
4.30
|
4.15
|
4.30
|
330,900
|
|
5/9/2023
|
0.00 / 0.00%
|
4.10
|
4.10
|
4.00
|
4.10
|
4.05
|
4.10
|
67,700
|
|
5/8/2023
|
+0.20 / +5.13%
|
3.90
|
4.10
|
3.90
|
4.10
|
4.00
|
4.10
|
146,400
|
|
5/5/2023
|
-0.10 / -2.50%
|
3.90
|
4.00
|
3.90
|
3.90
|
3.91
|
3.90
|
138,700
|
|
5/4/2023
|
0.00 / 0.00%
|
4.00
|
4.00
|
3.90
|
4.00
|
3.91
|
4.00
|
162,800
|
|
4/28/2023
|
0.00 / 0.00%
|
4.00
|
4.10
|
3.90
|
4.00
|
3.99
|
4.00
|
63,100
|
|
4/27/2023
|
0.00 / 0.00%
|
4.00
|
4.00
|
3.90
|
4.00
|
3.96
|
4.00
|
27,600
|
|
4/26/2023
|
0.00 / 0.00%
|
4.00
|
4.00
|
3.90
|
4.00
|
3.93
|
4.00
|
44,300
|
|
4/25/2023
|
+0.10 / +2.56%
|
3.90
|
4.10
|
3.90
|
4.00
|
4.01
|
4.00
|
67,700
|
|
4/24/2023
|
-0.10 / -2.50%
|
4.10
|
4.10
|
3.90
|
3.90
|
3.94
|
3.90
|
266,300
|
|
4/21/2023
|
-0.10 / -2.44%
|
4.00
|
4.10
|
4.00
|
4.00
|
4.00
|
4.00
|
85,500
|
|
4/20/2023
|
+0.10 / +2.50%
|
4.00
|
4.10
|
4.00
|
4.10
|
4.01
|
4.10
|
68,800
|
|
4/19/2023
|
-0.10 / -2.44%
|
4.10
|
4.10
|
4.00
|
4.00
|
4.01
|
4.00
|
91,300
|
|
4/18/2023
|
+0.10 / +2.50%
|
4.00
|
4.10
|
4.00
|
4.10
|
4.00
|
4.10
|
149,300
|
|
4/17/2023
|
-0.10 / -2.44%
|
4.10
|
4.10
|
4.00
|
4.00
|
4.04
|
4.00
|
70,800
|
|
4/14/2023
|
-0.10 / -2.38%
|
4.20
|
4.20
|
4.10
|
4.10
|
4.11
|
4.10
|
149,400
|
|
4/13/2023
|
-0.10 / -2.33%
|
4.20
|
4.30
|
4.10
|
4.20
|
4.14
|
4.20
|
175,400
|
|
4/12/2023
|
0.00 / 0.00%
|
4.30
|
4.30
|
4.10
|
4.30
|
4.20
|
4.30
|
116,900
|
|
4/11/2023
|
0.00 / 0.00%
|
4.30
|
4.30
|
4.10
|
4.30
|
4.23
|
4.30
|
244,600
|
|
4/10/2023
|
0.00 / 0.00%
|
4.40
|
4.50
|
4.20
|
4.30
|
4.37
|
4.30
|
280,300
|
|
4/7/2023
|
0.00 / 0.00%
|
4.30
|
4.40
|
4.20
|
4.30
|
4.31
|
4.30
|
178,900
|
|
4/6/2023
|
+0.10 / +2.38%
|
4.20
|
4.50
|
4.20
|
4.30
|
4.34
|
4.30
|
379,100
|
|
4/5/2023
|
+0.20 / +5.00%
|
4.10
|
4.20
|
4.10
|
4.20
|
4.15
|
4.20
|
209,600
|
|
4/4/2023
|
0.00 / 0.00%
|
4.00
|
4.10
|
4.00
|
4.00
|
4.00
|
4.00
|
31,500
|
|
4/3/2023
|
0.00 / 0.00%
|
4.10
|
4.10
|
4.00
|
4.00
|
4.06
|
4.00
|
74,900
|
|
3/31/2023
|
0.00 / 0.00%
|
4.00
|
4.00
|
3.90
|
4.00
|
4.00
|
4.00
|
50,700
|
|
3/30/2023
|
0.00 / 0.00%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
37,200
|
|
|