Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-26	Z	DK	29.00	29.54	28.73	29.34	0.05	811,751	7,458	28.97	32.30
2024-04-25	Z	DK	29.37	29.555	29.10	29.30	-0.20	600,485	5,593	28.51	30.07
2024-04-24	Z	DK	29.57	29.69	29.265	29.50	-0.26	695,027	5,429	28.79	30.17
2024-04-23	Z	DK	29.46	29.81	29.15	29.76	0.15	782,153	3,978	27.12	30.44
2024-04-22	Z	DK	29.67	30.13	29.41	29.61	-0.05	731,940	4,300	26.99	30.68
2024-04-19	Z	DK	29.39	30.06	29.31	29.67	0.21	527,847	3,276	27.10	30.76
2024-04-18	Z	DK	30.22	30.22	29.31	29.45	-0.65	720,710	6,391	29.10	29.80
2024-04-17	Z	DK	30.70	30.84	29.835	30.10	-0.38	637,137	4,635	27.53	33.84
2024-04-16	Z	DK	30.74	30.85	30.12	30.50	-0.44	949,865	6,443	29.60	32.00
2024-04-15	Z	DK	31.42	31.545	30.57	30.99	-0.64	1,248,803	8,065	28.26	32.00
2024-04-12	Z	DK	31.95	32.09	31.15	31.63	0.05	1,140,717	6,456	28.26	34.73
2024-04-11	Z	DK	31.76	31.98	31.28	31.59	0.12	736,262	4,881	28.26	35.12
2024-04-10	Z	DK	31.14	31.675	30.96	31.47	0.09	826,836	5,944	31.08	31.82
2024-04-09	Z	DK	32.54	32.69	31.34	31.39	-0.99	874,955	7,059	30.96	36.45
2024-04-08	Z	DK	33.10	33.2745	32.275	32.37	-1.04	959,783	8,179	31.47	35.00
2024-04-05	Z	DK	33.10	33.60	32.6705	33.39	0.60	1,237,401	7,715	30.27	35.00
2024-04-04	Z	DK	32.04	33.18	32.04	32.80	0.635	1,401,135	10,343	30.90	35.93
2024-04-03	Z	DK	31.75	32.63	31.625	32.17	0.57	1,585,835	9,883	29.50	35.87
2024-04-02	Z	DK	30.86	31.69	30.50	31.61	0.90	1,319,765	9,895	30.98	31.90
2024-04-01	Z	DK	30.53	31.44	29.82	30.71	-0.03	1,079,710	7,713	30.28	31.07
2024-03-29	Z	DK	30.70	30.835	30.06	30.74	0.07	0	0	27.30	33.65
2024-03-28	Z	DK	30.70	30.835	30.06	30.74	0.07	1,488,486	6,506	27.30	33.65
2024-03-27	Z	DK	30.66	30.98	30.53	30.66	0.11	585,681	4,767	29.87	32.50
2024-03-26	Z	DK	30.78	31.09	30.46	30.56	-0.08	814,685	6,728	30.56	33.65
2024-03-25	Z	DK	31.00	31.4113	30.59	30.65	-0.07	686,767	5,369	27.12	34.23
2024-03-22	Z	DK	30.72	30.77	30.31	30.74	0.08	704,920	4,640	27.44	33.65
2024-03-21	Z	DK	30.62	30.91	30.31	30.68	0.085	768,387	4,202	29.50	33.65
2024-03-20	Z	DK	29.98	30.62	29.875	30.59	0.355	1,101,150	7,533	29.38	30.91
2024-03-19	Z	DK	29.54	30.44	29.54	30.23	0.605	1,284,092	8,107	29.00	31.28
2024-03-18	Z	DK	29.63	30.09	29.13	29.63	0.13	1,309,955	6,554	28.55	32.61
2024-03-15	Z	DK	27.88	29.73	27.88	29.50	1.82	3,886,818	11,296	26.53	30.00
2024-03-14	Z	DK	27.25	27.875	26.83	27.67	0.49	1,169,786	7,993	24.67	30.50
2024-03-13	Z	DK	26.23	27.59	26.16	27.18	1.325	1,159,475	7,723	26.43	30.21
2024-03-12	Z	DK	26.43	26.47	25.75	25.87	-0.71	1,104,240	6,207	24.00	26.93
2024-03-11	Z	DK	26.42	26.81	26.23	26.58	0.07	1,387,905	8,234	25.54	27.23
2024-03-08	Z	DK	26.01	26.70	25.91	26.50	0.47	1,924,739	8,225	23.60	26.70
2024-03-07	Z	DK	25.46	26.10	25.32	26.03	0.75	613,094	5,049	25.25	28.06
2024-03-06	Z	DK	25.54	25.7843	24.66	25.28	-0.12	1,051,590	6,393	22.34	28.10
2024-03-05	Z	DK	25.61	26.055	25.30	25.40	-0.24	802,716	4,311	25.28	27.23
2024-03-04	Z	DK	25.63	26.42	25.42	25.64	-0.22	890,666	5,977	23.29	26.54
2024-03-01	Z	DK	25.87	26.24	25.621	25.84	0.33	1,070,843	7,973	25.05	28.59
2024-02-29	Z	DK	24.57	25.75	24.55	25.51	1.055	1,577,587	8,408	23.08	25.75
2024-02-28	Z	DK	25.49	25.94	24.535	24.67	-1.06	2,202,930	11,599	24.06	25.83
2024-02-27	Z	DK	26.69	28.37	25.55	25.72	-2.565	2,387,269	15,031	25.50	26.98
2024-02-26	Z	DK	28.11	28.66	27.91	28.29	0.04	1,332,403	6,360	25.30	31.61
2024-02-23	Z	DK	27.36	28.365	27.19	28.26	0.59	823,716	6,034	25.86	30.80
2024-02-22	Z	DK	27.33	27.68	27.01	27.66	-0.125	1,145,309	6,594	25.00	30.39
2024-02-21	Z	DK	27.58	27.99	27.43	27.78	0.44	1,099,386	6,013	25.00	30.39
2024-02-20	Z	DK	28.16	28.21	27.04	27.33	-0.99	1,133,665	7,034	27.33	28.00
2024-02-19	Z	DK	28.67	28.84	28.155	28.32	-0.40	0	0	25.30	29.90
2024-02-16	Z	DK	28.67	28.84	28.155	28.32	-0.40	640,058	4,419	25.30	29.90
2024-02-15	Z	DK	28.02	28.91	28.02	28.70	0.63	985,174	6,257	25.57	32.45
2024-02-14	Z	DK	28.17	28.23	27.45	28.07	0.21	731,901	4,127	24.93	31.49
2024-02-13	Z	DK	28.11	28.37	27.577	27.87	-0.4725	848,472	5,115	25.30	29.90
2024-02-12	Z	DK	28.47	28.82	28.265	28.33	-0.09	878,489	5,193	27.99	28.59
2024-02-09	Z	DK	27.98	28.50	27.975	28.43	0.325	1,047,401	5,770	25.70	28.71
2024-02-08	Z	DK	27.29	28.255	27.25	28.11	0.795	696,046	4,839	27.81	28.23
2024-02-07	Z	DK	26.81	27.675	26.63	27.31	0.64	750,414	4,117	24.00	29.90
2024-02-06	Z	DK	27.21	27.80	26.60	26.66	-0.51	807,293	5,804	24.39	27.54
2024-02-05	Z	DK	26.21	27.25	26.00	27.18	0.69	664,237	4,487	26.88	27.35
2024-02-02	Z	DK	26.84	26.99	26.20	26.50	-0.47	847,346	6,280	14.57	28.24
2024-02-01	Z	DK	27.16	27.35	26.18	26.96	-0.07	1,002,132	7,843	24.20	29.56
2024-01-31	Z	DK	27.98	28.05	27.02	27.03	-0.83	1,085,179	6,579	26.81	29.75
2024-01-30	Z	DK	26.68	27.89	26.54	27.86	0.87	1,352,866	9,377	25.06	30.39