|
Closing price on 8/17/2023
|
|
Open |
5.50 |
High |
5.70 |
Low |
5.50 |
Volume |
408,600 |
Split-adjusted Price |
5.50 |
|
|
DST Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/17/2023
|
-0.10 / -1.79%
|
5.50
|
5.70
|
5.50
|
5.50
|
5.53
|
5.50
|
408,600
|
|
8/16/2023
|
-0.20 / -3.45%
|
5.80
|
5.80
|
5.50
|
5.60
|
5.59
|
5.60
|
630,200
|
|
8/15/2023
|
0.00 / 0.00%
|
5.80
|
5.90
|
5.60
|
5.80
|
5.73
|
5.80
|
556,500
|
|
8/14/2023
|
+0.10 / +1.75%
|
5.80
|
5.90
|
5.60
|
5.80
|
5.70
|
5.80
|
540,700
|
|
8/11/2023
|
0.00 / 0.00%
|
5.70
|
5.80
|
5.40
|
5.70
|
5.57
|
5.70
|
725,900
|
|
8/10/2023
|
-0.30 / -5.00%
|
6.20
|
6.20
|
5.50
|
5.70
|
5.83
|
5.70
|
1,005,500
|
|
8/9/2023
|
+0.50 / +9.09%
|
5.50
|
6.00
|
5.50
|
6.00
|
5.88
|
6.00
|
2,078,200
|
|
8/8/2023
|
+0.20 / +3.77%
|
5.30
|
5.60
|
5.30
|
5.50
|
5.47
|
5.50
|
955,400
|
|
8/7/2023
|
0.00 / 0.00%
|
5.30
|
5.40
|
5.20
|
5.30
|
5.30
|
5.30
|
518,000
|
|
8/4/2023
|
0.00 / 0.00%
|
5.40
|
5.40
|
5.20
|
5.30
|
5.29
|
5.30
|
517,900
|
|
8/3/2023
|
0.00 / 0.00%
|
5.30
|
5.40
|
5.30
|
5.30
|
5.36
|
5.30
|
560,900
|
|
8/2/2023
|
+0.10 / +1.92%
|
5.20
|
5.40
|
5.20
|
5.30
|
5.26
|
5.30
|
618,600
|
|
8/1/2023
|
-0.20 / -3.70%
|
5.50
|
5.50
|
5.20
|
5.20
|
5.35
|
5.20
|
593,400
|
|
7/31/2023
|
-0.20 / -3.57%
|
5.50
|
5.60
|
5.30
|
5.40
|
5.44
|
5.40
|
731,500
|
|
7/28/2023
|
+0.40 / +7.69%
|
5.20
|
5.60
|
5.10
|
5.60
|
5.43
|
5.60
|
1,729,000
|
|
7/27/2023
|
0.00 / 0.00%
|
5.20
|
5.30
|
5.10
|
5.20
|
5.19
|
5.20
|
357,200
|
|
7/26/2023
|
-0.10 / -1.89%
|
5.30
|
5.40
|
5.20
|
5.20
|
5.25
|
5.20
|
247,000
|
|
7/25/2023
|
+0.10 / +1.92%
|
5.20
|
5.40
|
5.20
|
5.30
|
5.31
|
5.30
|
1,190,600
|
|
7/24/2023
|
+0.10 / +1.96%
|
5.20
|
5.20
|
5.00
|
5.20
|
5.11
|
5.20
|
311,500
|
|
7/21/2023
|
-0.10 / -1.92%
|
5.20
|
5.20
|
5.10
|
5.10
|
5.10
|
5.10
|
457,900
|
|
7/20/2023
|
0.00 / 0.00%
|
5.30
|
5.30
|
5.10
|
5.20
|
5.13
|
5.20
|
189,000
|
|
7/19/2023
|
0.00 / 0.00%
|
5.20
|
5.30
|
5.10
|
5.20
|
5.13
|
5.20
|
473,400
|
|
7/18/2023
|
-0.10 / -1.89%
|
5.30
|
5.30
|
5.20
|
5.20
|
5.22
|
5.20
|
292,200
|
|
7/17/2023
|
+0.20 / +3.92%
|
5.10
|
5.30
|
5.10
|
5.30
|
5.22
|
5.30
|
754,300
|
|
7/14/2023
|
0.00 / 0.00%
|
5.20
|
5.20
|
5.00
|
5.10
|
5.10
|
5.10
|
273,700
|
|
7/13/2023
|
+0.10 / +2.00%
|
5.10
|
5.20
|
5.00
|
5.10
|
5.08
|
5.10
|
210,200
|
|
7/12/2023
|
-0.20 / -3.85%
|
5.20
|
5.20
|
5.00
|
5.00
|
5.04
|
5.00
|
586,500
|
|
7/11/2023
|
+0.10 / +1.96%
|
5.10
|
5.30
|
5.10
|
5.20
|
5.14
|
5.20
|
254,800
|
|
7/10/2023
|
0.00 / 0.00%
|
5.10
|
5.20
|
5.00
|
5.10
|
5.09
|
5.10
|
286,800
|
|
7/7/2023
|
+0.10 / +2.00%
|
5.00
|
5.10
|
4.90
|
5.10
|
4.97
|
5.10
|
254,700
|
|
|
|
|
|