|
Closing price on 9/28/2022
|
|
| Open |
7.30 |
| High |
7.50 |
| Low |
7.30 |
| Volume |
71,600 |
| Split-adjusted Price |
7.50 |
|
|
DST Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/28/2022
|
0.00 / 0.00%
|
7.30
|
7.50
|
7.30
|
7.50
|
7.40
|
7.50
|
71,600
|
|
|
9/27/2022
|
-0.20 / -2.60%
|
7.60
|
7.80
|
7.50
|
7.50
|
7.61
|
7.50
|
76,200
|
|
|
9/26/2022
|
-0.20 / -2.53%
|
7.80
|
7.80
|
7.20
|
7.70
|
7.55
|
7.70
|
170,300
|
|
|
9/23/2022
|
-0.30 / -3.66%
|
8.10
|
8.10
|
7.80
|
7.90
|
7.95
|
7.90
|
70,800
|
|
|
9/22/2022
|
0.00 / 0.00%
|
7.90
|
8.30
|
7.90
|
8.20
|
8.15
|
8.20
|
84,500
|
|
|
9/21/2022
|
0.00 / 0.00%
|
8.10
|
8.30
|
7.90
|
8.20
|
8.02
|
8.20
|
215,800
|
|
|
9/20/2022
|
+0.50 / +6.49%
|
7.70
|
8.30
|
7.60
|
8.20
|
7.89
|
8.20
|
207,900
|
|
|
9/19/2022
|
-0.20 / -2.53%
|
8.00
|
8.00
|
7.60
|
7.70
|
7.73
|
7.70
|
242,500
|
|
|
9/16/2022
|
-0.50 / -5.95%
|
8.10
|
8.30
|
7.80
|
7.90
|
8.02
|
7.90
|
203,800
|
|
|
9/15/2022
|
0.00 / 0.00%
|
8.50
|
8.60
|
8.10
|
8.40
|
8.38
|
8.40
|
68,300
|
|
|
9/14/2022
|
0.00 / 0.00%
|
8.30
|
8.40
|
7.80
|
8.40
|
8.13
|
8.40
|
146,900
|
|
|
9/13/2022
|
0.00 / 0.00%
|
8.20
|
8.40
|
8.20
|
8.40
|
8.29
|
8.40
|
38,800
|
|
|
9/12/2022
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.20
|
8.40
|
8.31
|
8.40
|
293,300
|
|
|
9/9/2022
|
+0.20 / +2.44%
|
8.20
|
8.40
|
8.00
|
8.40
|
8.17
|
8.40
|
173,100
|
|
|
9/8/2022
|
-0.40 / -4.65%
|
8.50
|
8.60
|
8.20
|
8.20
|
8.35
|
8.20
|
429,800
|
|
|
9/7/2022
|
-0.30 / -3.37%
|
8.80
|
8.90
|
8.60
|
8.60
|
8.74
|
8.60
|
158,300
|
|
|
9/6/2022
|
-0.20 / -2.20%
|
8.90
|
9.10
|
8.80
|
8.90
|
8.91
|
8.90
|
109,200
|
|
|
9/5/2022
|
0.00 / 0.00%
|
9.10
|
9.20
|
9.00
|
9.10
|
9.05
|
9.10
|
82,800
|
|
|
8/31/2022
|
0.00 / 0.00%
|
9.10
|
9.20
|
9.00
|
9.10
|
9.06
|
9.10
|
310,700
|
|
|
8/30/2022
|
+0.10 / +1.11%
|
8.90
|
9.20
|
8.80
|
9.10
|
9.09
|
9.10
|
110,800
|
|
|
8/29/2022
|
-0.40 / -4.26%
|
9.00
|
9.10
|
8.80
|
9.00
|
8.91
|
9.00
|
224,800
|
|
|
8/26/2022
|
-0.10 / -1.05%
|
9.40
|
9.50
|
9.20
|
9.40
|
9.37
|
9.40
|
441,900
|
|
|
8/25/2022
|
+0.50 / +5.56%
|
9.00
|
9.80
|
9.00
|
9.50
|
9.39
|
9.50
|
402,200
|
|
|
8/24/2022
|
+0.10 / +1.12%
|
9.00
|
9.10
|
8.80
|
9.00
|
8.98
|
9.00
|
195,800
|
|
|
8/23/2022
|
+0.30 / +3.49%
|
8.80
|
8.90
|
8.60
|
8.90
|
8.77
|
8.90
|
318,400
|
|
|
8/22/2022
|
-0.20 / -2.27%
|
8.80
|
8.90
|
8.50
|
8.60
|
8.69
|
8.60
|
473,400
|
|
|
8/19/2022
|
-0.10 / -1.12%
|
8.90
|
9.00
|
8.80
|
8.80
|
8.93
|
8.80
|
141,400
|
|
|
8/18/2022
|
0.00 / 0.00%
|
8.80
|
8.90
|
8.70
|
8.90
|
8.80
|
8.90
|
60,900
|
|
|
8/17/2022
|
-0.20 / -2.20%
|
9.10
|
9.10
|
8.80
|
8.90
|
8.97
|
8.90
|
390,100
|
|
|
8/16/2022
|
+0.20 / +2.25%
|
9.00
|
9.10
|
8.80
|
9.10
|
8.93
|
9.10
|
196,800
|
|
|