Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-02	Z	DAR	42.39	42.99	41.83	42.64	0.645	1,565,911	15,941	37.58	90.00
2024-05-01	Z	DAR	42.36	43.19	41.88	41.98	-0.385	1,893,416	16,613	37.58	47.76
2024-04-30	Z	DAR	43.83	43.89	42.35	42.37	-1.83	2,499,895	18,672	41.68	47.27
2024-04-29	Z	DAR	45.00	45.05	43.94	44.21	-0.465	2,134,113	20,202	39.50	50.95
2024-04-26	Z	DAR	45.72	46.015	43.94	44.67	-0.58	2,365,958	20,053	44.26	45.14
2024-04-25	Z	DAR	42.17	45.53	41.63	45.26	2.15	5,432,197	31,572	44.00	72.68
2024-04-24	Z	DAR	42.58	43.27	41.82	43.13	-0.02	2,389,262	15,479	40.78	48.36
2024-04-23	Z	DAR	42.60	43.77	42.45	43.14	0.26	1,652,880	12,778	38.78	72.50
2024-04-22	Z	DAR	42.99	43.225	42.26	42.88	0.265	1,708,083	16,913	42.41	43.28
2024-04-19	Z	DAR	40.91	42.85	40.73	42.61	1.44	2,561,413	22,208	36.67	46.65
2024-04-18	Z	DAR	41.71	41.755	40.81	41.18	-0.53	2,622,329	19,181	40.01	46.32
2024-04-17	Z	DAR	42.46	42.94	41.70	41.71	-0.68	2,053,927	15,379	41.68	42.00
2024-04-16	Z	DAR	42.85	43.02	42.14	42.38	-0.765	1,497,276	16,832	42.38	42.93
2024-04-15	Z	DAR	44.50	44.835	42.935	43.12	-1.27	1,526,432	12,032	43.10	44.00
2024-04-12	Z	DAR	45.27	45.63	44.12	44.39	-1.04	1,672,760	14,960	44.07	44.78
2024-04-11	Z	DAR	47.85	47.93	45.34	45.43	-2.12	2,174,476	20,148	30.00	49.97
2024-04-10	Z	DAR	46.83	48.39	46.56	47.59	-0.19	3,944,916	28,259	47.06	47.97
2024-04-09	Z	DAR	46.28	47.82	46.15	47.78	1.5275	3,442,638	19,786	42.12	49.52
2024-04-08	Z	DAR	44.80	46.64	44.80	46.26	1.6125	2,588,259	15,417	46.01	46.73
2024-04-05	Z	DAR	44.85	45.20	44.13	44.64	-0.24	1,928,517	13,578	44.53	44.90
2024-04-04	Z	DAR	43.98	45.59	43.43	44.92	1.615	2,537,412	17,315	44.81	45.82
2024-04-03	Z	DAR	44.00	44.205	43.24	43.30	-0.95	3,318,414	18,138	30.00	73.42
2024-04-02	Z	DAR	45.16	45.24	44.11	44.23	-1.20	3,290,753	15,766	43.68	46.74
2024-04-01	Z	DAR	46.53	46.53	45.34	45.40	-1.12	1,990,512	11,561	45.40	46.31
2024-03-29	Z	DAR	46.36	46.80	46.16	46.51	0.18	0	0	45.58	47.68
2024-03-28	Z	DAR	46.36	46.80	46.16	46.51	0.18	1,298,402	7,988	45.58	47.68
2024-03-27	Z	DAR	44.90	46.58	44.87	46.33	1.9125	1,727,730	11,505	45.81	46.62
2024-03-26	Z	DAR	45.34	45.34	44.36	44.42	-0.52	1,871,073	11,878	40.04	49.58
2024-03-25	Z	DAR	45.58	46.03	44.91	44.91	-0.41	1,235,873	8,283	40.30	77.50
2024-03-22	Z	DAR	46.12	46.42	45.23	45.34	-0.65	1,592,897	9,780	44.88	45.77
2024-03-21	Z	DAR	45.92	46.71	45.825	45.98	0.25	2,716,555	16,972	45.68	46.95
2024-03-20	Z	DAR	44.15	45.945	43.7401	45.72	1.46	2,047,100	16,642	39.36	46.68
2024-03-19	Z	DAR	44.72	45.56	43.85	44.26	-0.83	2,369,658	15,733	43.42	45.82
2024-03-18	Z	DAR	44.17	45.505	44.11	45.08	0.64	2,445,549	11,772	43.69	45.00
2024-03-15	Z	DAR	43.69	44.94	43.69	44.44	0.54	2,269,956	10,233	44.12	44.88
2024-03-14	Z	DAR	45.12	45.22	43.69	43.93	-1.41	2,115,865	13,969	43.68	44.28
2024-03-13	Z	DAR	43.89	45.42	43.89	45.34	1.54	2,493,342	17,498	45.21	45.74
2024-03-12	Z	DAR	43.88	44.15	43.50	43.80	0.215	1,332,250	9,417	43.47	44.15
2024-03-11	Z	DAR	43.50	44.29	43.3501	43.60	0.08	1,159,378	9,306	38.61	48.84
2024-03-08	Z	DAR	44.05	44.14	43.18	43.53	-0.11	940,238	8,812	43.25	43.87
2024-03-07	Z	DAR	43.68	44.35	43.34	43.62	0.39	1,259,257	8,914	39.56	44.40
2024-03-06	Z	DAR	43.52	43.78	42.57	43.23	0.18	1,338,078	10,608	39.00	46.93
2024-03-05	Z	DAR	42.44	43.525	42.17	43.06	0.26	1,710,631	13,220	40.28	47.23
2024-03-04	Z	DAR	43.50	43.50	41.94	42.81	-0.86	2,646,592	16,733	42.42	43.09
2024-03-01	Z	DAR	43.32	43.745	42.57	43.68	1.37	2,154,815	14,846	43.27	43.95
2024-02-29	Z	DAR	41.04	42.95	40.71	42.31	1.615	3,153,825	15,729	40.90	43.68
2024-02-28	Z	DAR	42.025	42.61	40.04	40.69	-2.13	3,681,507	22,358	40.11	41.68
2024-02-27	Z	DAR	43.18	43.46	42.61	42.82	0.26	1,732,735	13,346	35.12	48.57
2024-02-26	Z	DAR	42.11	43.00	41.8306	42.55	0.23	1,195,516	9,386	37.97	73.50
2024-02-23	Z	DAR	42.37	42.73	41.81	42.32	-0.21	1,209,836	10,375	41.93	42.59
2024-02-22	Z	DAR	42.07	42.745	41.58	42.52	0.37	1,772,107	12,617	42.16	42.83
2024-02-21	Z	DAR	42.12	42.49	41.65	42.16	-0.01	1,256,674	9,629	41.68	73.31
2024-02-20	Z	DAR	42.26	42.46	41.52	42.18	-0.40	1,646,420	12,895	37.97	47.45
2024-02-19	Z	DAR	42.27	42.90	42.11	42.61	-0.21	0	0	42.33	42.85
2024-02-16	Z	DAR	42.27	42.90	42.11	42.61	-0.21	1,042,630	9,411	42.33	42.85
2024-02-15	Z	DAR	42.10	43.37	41.85	42.83	1.02	1,614,665	11,111	38.81	43.12
2024-02-14	Z	DAR	41.18	41.98	40.35	41.82	0.95	2,306,433	14,729	41.83	47.15
2024-02-13	Z	DAR	41.91	42.045	40.54	40.86	-2.235	2,861,988	16,839	40.00	45.59
2024-02-12	Z	DAR	41.82	43.21	41.60	43.10	1.53	2,021,758	12,886	42.84	43.38
2024-02-09	Z	DAR	41.05	41.95	40.67	41.58	0.48	1,420,113	11,523	41.23	41.89
2024-02-08	Z	DAR	42.13	42.26	40.97	41.11	-1.17	2,018,074	16,793	40.81	41.44
2024-02-07	Z	DAR	42.09	42.35	41.39	42.28	0.27	1,500,400	12,331	37.51	47.03
2024-02-06	Z	DAR	41.60	42.34	41.50	42.01	0.25	2,176,454	14,058	37.51	72.86
2024-02-05	Z	DAR	42.69	42.69	41.33	41.77	-1.49	1,866,881	13,727	37.87	48.13