|
Closing price on 6/1/2022
|
|
| Open |
9.10 |
| High |
9.20 |
| Low |
8.90 |
| Volume |
497,400 |
| Split-adjusted Price |
9.10 |
|
|
DST Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/1/2022
|
+0.10 / +1.11%
|
9.10
|
9.20
|
8.90
|
9.10
|
9.00
|
9.10
|
497,400
|
|
|
5/31/2022
|
-0.40 / -4.26%
|
9.60
|
9.60
|
9.00
|
9.00
|
9.20
|
9.00
|
573,900
|
|
|
5/30/2022
|
+0.50 / +5.62%
|
8.90
|
9.70
|
8.80
|
9.40
|
9.24
|
9.40
|
546,700
|
|
|
5/27/2022
|
+0.10 / +1.14%
|
8.80
|
9.00
|
8.70
|
8.90
|
8.84
|
8.90
|
643,700
|
|
|
5/26/2022
|
-0.10 / -1.12%
|
9.00
|
9.10
|
8.80
|
8.80
|
8.89
|
8.80
|
226,200
|
|
|
5/25/2022
|
+0.30 / +3.49%
|
8.60
|
8.90
|
8.60
|
8.90
|
8.73
|
8.90
|
249,700
|
|
|
5/24/2022
|
0.00 / 0.00%
|
8.60
|
8.70
|
8.40
|
8.60
|
8.56
|
8.60
|
382,400
|
|
|
5/23/2022
|
-0.20 / -2.27%
|
9.00
|
9.00
|
8.50
|
8.60
|
8.74
|
8.60
|
151,000
|
|
|
5/20/2022
|
+0.10 / +1.15%
|
8.80
|
9.10
|
8.50
|
8.80
|
8.84
|
8.80
|
408,800
|
|
|
5/19/2022
|
-0.20 / -2.25%
|
8.90
|
8.90
|
8.40
|
8.70
|
8.66
|
8.70
|
354,200
|
|
|
5/18/2022
|
+0.20 / +2.30%
|
8.60
|
9.10
|
8.60
|
8.90
|
8.83
|
8.90
|
379,000
|
|
|
5/17/2022
|
+0.70 / +8.75%
|
8.00
|
8.80
|
7.80
|
8.70
|
8.31
|
8.70
|
420,200
|
|
|
5/16/2022
|
0.00 / 0.00%
|
8.00
|
8.70
|
8.00
|
8.00
|
8.24
|
8.00
|
253,800
|
|
|
5/13/2022
|
-0.80 / -9.09%
|
8.40
|
8.90
|
8.00
|
8.00
|
8.25
|
8.00
|
689,900
|
|
|
5/12/2022
|
-0.40 / -4.35%
|
9.40
|
9.50
|
8.40
|
8.80
|
8.98
|
8.80
|
445,700
|
|
|
5/11/2022
|
+0.80 / +9.52%
|
8.40
|
9.20
|
8.40
|
9.20
|
8.93
|
9.20
|
449,500
|
|
|
5/10/2022
|
-0.80 / -8.70%
|
8.90
|
9.40
|
8.30
|
8.40
|
8.54
|
8.40
|
736,400
|
|
|
5/9/2022
|
-1.00 / -9.80%
|
10.10
|
10.10
|
9.20
|
9.20
|
9.37
|
9.20
|
500,500
|
|
|
5/6/2022
|
-0.40 / -3.77%
|
10.60
|
10.60
|
10.10
|
10.20
|
10.34
|
10.20
|
206,400
|
|
|
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
|
|
|