|
Closing price on 8/18/2020
|
|
| Open |
8.80 |
| High |
8.90 |
| Low |
7.30 |
| Volume |
2,565,800 |
| Split-adjusted Price |
8.70 |
|
|
DST Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/18/2020
|
+0.60 / +7.41%
|
8.80
|
8.90
|
7.30
|
8.70
|
7.81
|
8.70
|
2,565,800
|
|
|
8/17/2020
|
+0.70 / +9.46%
|
7.80
|
8.10
|
7.10
|
8.10
|
7.89
|
8.10
|
1,624,100
|
|
|
8/14/2020
|
+0.60 / +8.82%
|
7.10
|
7.40
|
6.80
|
7.40
|
7.32
|
7.40
|
1,517,300
|
|
|
8/13/2020
|
+0.60 / +9.68%
|
6.50
|
6.80
|
6.20
|
6.80
|
6.74
|
6.80
|
729,000
|
|
|
8/12/2020
|
-0.40 / -6.06%
|
6.20
|
6.60
|
6.00
|
6.20
|
6.37
|
6.20
|
185,200
|
|
|
8/11/2020
|
-0.40 / -5.71%
|
7.00
|
7.00
|
6.30
|
6.60
|
6.34
|
6.60
|
559,600
|
|
|
8/10/2020
|
+0.20 / +2.94%
|
6.80
|
7.00
|
6.40
|
7.00
|
6.58
|
7.00
|
250,700
|
|
|
8/7/2020
|
+0.20 / +3.03%
|
6.90
|
7.10
|
6.50
|
6.80
|
6.73
|
6.80
|
238,700
|
|
|
8/6/2020
|
+0.60 / +10.00%
|
5.70
|
6.60
|
5.70
|
6.60
|
6.44
|
6.60
|
1,211,800
|
|
|
8/5/2020
|
0.00 / 0.00%
|
6.20
|
6.40
|
5.80
|
6.00
|
6.02
|
6.00
|
245,700
|
|
|
8/4/2020
|
+0.50 / +9.09%
|
5.80
|
6.00
|
5.80
|
6.00
|
5.96
|
6.00
|
450,200
|
|
|
8/3/2020
|
+0.50 / +10.00%
|
5.00
|
5.50
|
5.00
|
5.50
|
5.45
|
5.50
|
682,900
|
|
|
7/31/2020
|
-0.30 / -5.66%
|
5.10
|
5.20
|
5.00
|
5.00
|
5.08
|
5.00
|
142,400
|
|
|
7/30/2020
|
+0.10 / +1.92%
|
5.20
|
5.50
|
5.20
|
5.30
|
5.27
|
5.30
|
114,400
|
|
|
7/29/2020
|
0.00 / 0.00%
|
5.20
|
5.20
|
4.70
|
5.20
|
4.85
|
5.20
|
473,800
|
|
|
7/28/2020
|
0.00 / 0.00%
|
4.70
|
5.50
|
4.70
|
5.20
|
5.13
|
5.20
|
775,000
|
|
|
7/27/2020
|
-0.50 / -8.77%
|
5.60
|
5.60
|
5.20
|
5.20
|
5.22
|
5.20
|
553,000
|
|
|
7/24/2020
|
-0.60 / -9.52%
|
6.20
|
6.60
|
5.70
|
5.70
|
5.83
|
5.70
|
600,200
|
|
|
7/23/2020
|
-0.60 / -8.70%
|
7.00
|
7.20
|
6.30
|
6.30
|
6.39
|
6.30
|
1,403,300
|
|
|
7/22/2020
|
+0.60 / +9.52%
|
6.30
|
6.90
|
5.90
|
6.90
|
6.73
|
6.90
|
1,784,000
|
|
|
7/21/2020
|
0.00 / 0.00%
|
6.20
|
6.50
|
5.80
|
6.30
|
6.18
|
6.30
|
387,800
|
|
|
7/20/2020
|
0.00 / 0.00%
|
6.50
|
6.50
|
5.70
|
6.30
|
6.10
|
6.30
|
274,500
|
|
|
7/17/2020
|
0.00 / 0.00%
|
6.20
|
6.70
|
5.90
|
6.30
|
6.35
|
6.30
|
744,000
|
|
|
7/16/2020
|
-0.60 / -8.70%
|
7.20
|
7.30
|
6.30
|
6.30
|
6.63
|
6.30
|
2,653,100
|
|
|
7/15/2020
|
+0.60 / +9.52%
|
6.30
|
6.90
|
6.30
|
6.90
|
6.78
|
6.90
|
954,800
|
|
|
7/14/2020
|
-0.50 / -7.35%
|
7.40
|
7.40
|
6.20
|
6.30
|
6.79
|
6.30
|
1,298,400
|
|
|
7/13/2020
|
+0.60 / +9.68%
|
6.50
|
6.80
|
6.40
|
6.80
|
6.75
|
6.80
|
998,500
|
|
|
7/10/2020
|
+0.50 / +8.77%
|
5.90
|
6.20
|
5.90
|
6.20
|
6.16
|
6.20
|
1,234,700
|
|
|
7/9/2020
|
+0.50 / +9.62%
|
5.10
|
5.70
|
4.80
|
5.70
|
5.45
|
5.70
|
1,990,900
|
|
|
7/8/2020
|
0.00 / 0.00%
|
5.10
|
5.30
|
4.90
|
5.20
|
5.13
|
5.20
|
395,900
|
|
|