|
Closing price on 9/15/2023
|
|
Open |
4.90 |
High |
4.90 |
Low |
4.80 |
Volume |
247,500 |
Split-adjusted Price |
4.90 |
|
|
DST Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/15/2023
|
0.00 / 0.00%
|
4.90
|
4.90
|
4.80
|
4.90
|
4.87
|
4.90
|
247,500
|
|
9/14/2023
|
-0.10 / -2.00%
|
5.00
|
5.00
|
4.80
|
4.90
|
4.90
|
4.90
|
323,300
|
|
9/13/2023
|
0.00 / 0.00%
|
5.00
|
5.10
|
5.00
|
5.00
|
5.00
|
5.00
|
315,600
|
|
9/12/2023
|
0.00 / 0.00%
|
5.00
|
5.10
|
5.00
|
5.00
|
5.00
|
5.00
|
214,600
|
|
9/11/2023
|
-0.10 / -1.96%
|
5.20
|
5.20
|
5.00
|
5.00
|
5.05
|
5.00
|
422,000
|
|
9/8/2023
|
-0.10 / -1.92%
|
5.20
|
5.30
|
5.10
|
5.10
|
5.19
|
5.10
|
292,200
|
|
9/7/2023
|
-0.10 / -1.89%
|
5.30
|
5.30
|
5.10
|
5.20
|
5.20
|
5.20
|
684,800
|
|
9/6/2023
|
0.00 / 0.00%
|
5.30
|
5.40
|
5.10
|
5.30
|
5.26
|
5.30
|
307,300
|
|
9/5/2023
|
+0.10 / +1.92%
|
5.20
|
5.40
|
5.20
|
5.30
|
5.30
|
5.30
|
214,800
|
|
8/31/2023
|
+0.10 / +1.96%
|
5.10
|
5.30
|
5.10
|
5.20
|
5.19
|
5.20
|
206,900
|
|
8/30/2023
|
-0.10 / -1.92%
|
5.10
|
5.20
|
5.00
|
5.10
|
5.09
|
5.10
|
250,000
|
|
8/29/2023
|
+0.10 / +1.96%
|
5.00
|
5.20
|
5.00
|
5.20
|
5.10
|
5.20
|
173,900
|
|
8/28/2023
|
+0.10 / +2.00%
|
5.00
|
5.10
|
5.00
|
5.10
|
5.04
|
5.10
|
155,900
|
|
8/25/2023
|
0.00 / 0.00%
|
5.10
|
5.10
|
5.00
|
5.00
|
5.01
|
5.00
|
182,300
|
|
8/24/2023
|
0.00 / 0.00%
|
5.00
|
5.10
|
4.90
|
5.00
|
4.99
|
5.00
|
318,100
|
|
8/23/2023
|
-0.10 / -1.96%
|
5.10
|
5.10
|
4.90
|
5.00
|
5.03
|
5.00
|
171,900
|
|
8/22/2023
|
+0.10 / +2.00%
|
5.00
|
5.10
|
4.90
|
5.10
|
4.99
|
5.10
|
323,300
|
|
8/21/2023
|
-0.10 / -1.96%
|
5.00
|
5.10
|
4.80
|
5.00
|
4.89
|
5.00
|
476,800
|
|
8/18/2023
|
-0.40 / -7.27%
|
5.50
|
5.50
|
5.00
|
5.10
|
5.22
|
5.10
|
994,300
|
|
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
|
|
|
|
|
|