|
|
Closing price on 5/5/2022
|
|
| Open |
10.70 |
| High |
11.00 |
| Low |
10.20 |
| Volume |
224,300 |
| Split-adjusted Price |
10.60 |
|
|
DST Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/5/2022
|
-0.10 / -0.93%
|
10.70
|
11.00
|
10.20
|
10.60
|
10.63
|
10.60
|
224,300
|
|
|
5/4/2022
|
-0.20 / -1.83%
|
10.80
|
11.10
|
10.70
|
10.70
|
10.88
|
10.70
|
199,000
|
|
|
4/29/2022
|
+0.30 / +2.83%
|
10.60
|
11.10
|
10.40
|
10.90
|
10.79
|
10.90
|
455,100
|
|
|
4/28/2022
|
-0.10 / -0.93%
|
10.70
|
10.80
|
10.40
|
10.60
|
10.61
|
10.60
|
358,500
|
|
|
4/27/2022
|
+0.30 / +2.88%
|
10.60
|
11.00
|
10.30
|
10.70
|
10.56
|
10.70
|
486,600
|
|
|
4/26/2022
|
+0.90 / +9.47%
|
9.50
|
10.40
|
8.80
|
10.40
|
9.79
|
10.40
|
641,500
|
|
|
4/25/2022
|
-1.00 / -9.52%
|
10.60
|
10.60
|
9.50
|
9.50
|
9.87
|
9.50
|
584,800
|
|
|
4/22/2022
|
+0.50 / +5.00%
|
10.00
|
10.70
|
9.90
|
10.50
|
10.34
|
10.50
|
500,500
|
|
|
4/21/2022
|
+0.30 / +3.09%
|
9.70
|
10.30
|
9.10
|
10.00
|
9.78
|
10.00
|
619,900
|
|
|
4/20/2022
|
0.00 / 0.00%
|
9.60
|
10.40
|
8.80
|
9.70
|
9.47
|
9.70
|
1,049,200
|
|
|
4/19/2022
|
-1.00 / -9.35%
|
10.30
|
10.60
|
9.70
|
9.70
|
10.04
|
9.70
|
1,366,800
|
|
|
4/18/2022
|
-1.10 / -9.32%
|
11.80
|
11.90
|
10.70
|
10.70
|
11.01
|
10.70
|
1,057,700
|
|
|
4/15/2022
|
-0.40 / -3.28%
|
12.20
|
12.30
|
11.80
|
11.80
|
12.02
|
11.80
|
583,000
|
|
|
4/14/2022
|
-0.40 / -3.17%
|
12.60
|
13.20
|
12.20
|
12.20
|
12.59
|
12.20
|
213,700
|
|
|
4/13/2022
|
+0.60 / +5.00%
|
12.00
|
12.60
|
11.70
|
12.60
|
12.12
|
12.60
|
859,200
|
|
|
4/12/2022
|
-1.30 / -9.77%
|
13.30
|
13.50
|
12.00
|
12.00
|
12.61
|
12.00
|
899,000
|
|
|
4/8/2022
|
-0.10 / -0.75%
|
13.20
|
13.70
|
13.10
|
13.30
|
13.32
|
13.30
|
356,100
|
|
|
4/7/2022
|
-0.30 / -2.19%
|
13.70
|
13.70
|
13.30
|
13.40
|
13.48
|
13.40
|
494,800
|
|
|
4/6/2022
|
-0.40 / -2.84%
|
14.10
|
14.20
|
13.50
|
13.70
|
13.86
|
13.70
|
580,400
|
|
|
4/5/2022
|
-0.30 / -2.08%
|
14.50
|
14.60
|
14.10
|
14.10
|
14.26
|
14.10
|
367,400
|
|
|
4/4/2022
|
+0.20 / +1.41%
|
14.20
|
15.20
|
14.20
|
14.40
|
14.65
|
14.40
|
515,700
|
|
|
4/1/2022
|
+1.00 / +7.58%
|
13.20
|
14.50
|
12.20
|
14.20
|
13.19
|
14.20
|
758,100
|
|
|
3/31/2022
|
-1.00 / -7.04%
|
14.20
|
14.40
|
13.20
|
13.20
|
13.72
|
13.20
|
1,801,000
|
|
|
3/30/2022
|
-1.10 / -7.19%
|
14.00
|
15.40
|
14.00
|
14.20
|
14.65
|
14.20
|
1,525,900
|
|
|
3/29/2022
|
+0.40 / +2.68%
|
14.90
|
15.30
|
14.90
|
15.30
|
15.11
|
15.30
|
584,400
|
|
|
3/28/2022
|
-0.70 / -4.49%
|
15.60
|
15.60
|
14.60
|
14.90
|
15.04
|
14.90
|
2,122,400
|
|
|
3/25/2022
|
-0.40 / -2.50%
|
16.00
|
16.20
|
15.60
|
15.60
|
15.94
|
15.60
|
1,405,300
|
|
|
3/24/2022
|
+0.20 / +1.27%
|
15.80
|
16.60
|
15.30
|
16.00
|
15.90
|
16.00
|
1,530,000
|
|
|
3/23/2022
|
+0.30 / +1.94%
|
15.50
|
15.90
|
15.00
|
15.80
|
15.52
|
15.80
|
1,073,900
|
|
|
3/22/2022
|
-0.90 / -5.49%
|
16.40
|
16.50
|
15.40
|
15.50
|
15.82
|
15.50
|
1,892,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|