Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-06	Z	DLY	15.87	15.8704	15.77	15.83	0.08	176,414	579	14.73	16.37
2024-05-03	Z	DLY	15.60	15.74	15.51	15.74	0.31	287,766	994	15.70	15.75
2024-05-02	Z	DLY	15.41	15.45	15.24	15.42	0.13	110,809	360	14.75	17.04
2024-05-01	Z	DLY	15.17	15.29	15.15	15.27	0.15	123,024	389	15.20	16.03
2024-04-30	Z	DLY	15.17	15.1786	15.09	15.12	-0.04	112,090	362	14.50	15.25
2024-04-29	Z	DLY	15.25	15.25	15.08	15.15	-0.12	172,347	546	13.78	17.43
2024-04-26	Z	DLY	15.14	15.29	15.11	15.26	0.18	86,507	290	13.73	17.50
2024-04-25	Z	DLY	15.02	15.09	14.98	15.07	-0.046	106,120	349	14.33	16.38
2024-04-24	Z	DLY	15.11	15.16	15.04	15.105	-0.109	170,546	450	14.57	16.40
2024-04-23	Z	DLY	15.15	15.26	15.14	15.214	0.054	77,675	220	15.20	16.11
2024-04-22	Z	DLY	15.15	15.18	15.0808	15.16	0.06	102,071	316	14.81	17.31
2024-04-19	Z	DLY	15.08	15.13	15.04	15.11	0.055	69,092	245	14.43	17.31
2024-04-18	Z	DLY	15.15	15.165	15.02	15.04		123,357	300	14.41	15.25
2024-04-17	Z	DLY	15.01	15.10	14.96	15.07	0.1567	128,945	379	14.28	16.65
2024-04-16	Z	DLY	15.15	15.15	14.96	15.04	-0.06	184,031	713	14.45	16.28
2024-04-15	Z	DLY	15.365	15.38	15.02	15.0832	-0.2468	207,253	760	14.54	17.31
2024-04-12	Z	DLY	15.61	15.61	15.31	15.33	-0.18	136,301	530	15.30	15.40
2024-04-11	Z	DLY	15.60	15.62	15.45	15.51	-0.09	147,314	536	15.45	17.09
2024-04-10	Z	DLY	15.45	15.70	15.45	15.60	0.04	209,656	553	15.50	15.60
2024-04-09	Z	DLY	15.68	15.75	15.51	15.53	-0.21	230,337	705	15.50	16.93
2024-04-08	Z	DLY	15.92	15.93	15.65	15.72	-0.25	234,323	652	15.56	15.75
2024-04-05	Z	DLY	15.85	15.96	15.85	15.94	0.10	90,606	299	15.05	17.30
2024-04-04	Z	DLY	15.88	15.97	15.83	15.86	-0.05	110,914	391	15.80	15.85
2024-04-03	Z	DLY	15.84	15.90	15.83	15.88	0.004	95,617	376	15.80	30.50
2024-04-02	Z	DLY	15.86	15.8899	15.766	15.85		119,713	365	15.07	17.37
2024-04-01	Z	DLY	15.90	16.00	15.87	15.88	-0.05	146,582	421	15.10	16.66
2024-03-29	Z	DLY	15.93	15.98	15.8501	15.94	-0.03	0	0	14.60	15.95
2024-03-28	Z	DLY	15.93	15.98	15.8501	15.94	-0.03	114,483	353	14.60	15.95
2024-03-27	Z	DLY	15.89	15.95	15.81	15.93	0.01	92,685	280	14.60	15.95
2024-03-26	Z	DLY	15.79	15.95	15.70	15.90	0.22	152,596	500	15.85	15.95
2024-03-25	Z	DLY	15.75	15.7953	15.66	15.68	-0.09	80,860	243	14.27	17.18
2024-03-22	Z	DLY	15.79	15.925	15.75	15.77	-0.04	96,055	335	15.75	17.18
2024-03-21	Z	DLY	15.60	15.84	15.597	15.81	0.24	181,142	667	15.75	15.85
2024-03-20	Z	DLY	15.60	15.60	15.48	15.57	0.04	102,492	358	15.55	16.42
2024-03-19	Z	DLY	15.64	15.64	15.45	15.53	-0.02	164,581	401	14.99	15.55
2024-03-18	Z	DLY	15.56	15.6099	15.5099	15.54	-0.06	97,774	384	15.50	16.37
2024-03-15	Z	DLY	15.50	15.63	15.473	15.59	-0.01	58,497	266	14.86	16.37
2024-03-14	Z	DLY	15.64	15.6794	15.535	15.60	-0.101	104,045	339	15.60	15.65
2024-03-13	Z	DLY	15.74	15.82	15.68	15.70	-0.0433	90,153	330	15.47	15.69
2024-03-12	Z	DLY	15.90	15.94	15.7745	15.86	-0.089	184,508	404	15.80	15.90
2024-03-11	Z	DLY	15.80	15.94	15.79	15.94	0.149	164,311	464	15.90	15.95
2024-03-08	Z	DLY	15.80	15.80	15.75	15.79	-0.01	93,003	307	15.47	15.85
2024-03-07	Z	DLY	15.87	15.93	15.70	15.80	-0.0378	154,182	453	14.18	17.49
2024-03-06	Z	DLY	15.82	15.90	15.81	15.83	-0.015	106,218	365	15.78	17.57
2024-03-05	Z	DLY	15.89	15.945	15.81	15.84	-0.07	98,226	295	15.80	17.30
2024-03-04	Z	DLY	15.91	15.91	15.82	15.89	0.01	139,712	490	15.80	15.90
2024-03-01	Z	DLY	15.80	15.928	15.7801	15.87	0.04	241,344	714	15.85	17.93
2024-02-29	Z	DLY	15.79	15.845	15.725	15.83	0.17	196,795	793	15.75	17.35
2024-02-28	Z	DLY	15.57	15.66	15.57	15.65	0.08	89,609	381	15.60	16.23
2024-02-27	Z	DLY	15.60	15.675	15.55	15.57	-0.015	226,955	498	15.55	17.35
2024-02-26	Z	DLY	15.68	15.68	15.54	15.58	0.0087	143,968	440	15.50	17.42
2024-02-23	Z	DLY	15.55	15.61	15.52	15.59	0.01	79,017	301	14.60	15.65
2024-02-22	Z	DLY	15.56	15.59	15.50	15.58	0.08	136,341	417	15.50	15.60
2024-02-21	Z	DLY	15.42	15.53	15.42	15.50	0.0886	98,887	300	14.67	17.42
2024-02-20	Z	DLY	15.57	15.57	15.42	15.42	-0.12	168,907	573	14.60	16.23
2024-02-19	Z	DLY	15.59	15.62	15.54	15.55	-0.085	0	0	15.00	16.87
2024-02-16	Z	DLY	15.59	15.62	15.54	15.55	-0.085	89,312	374	15.00	16.87
2024-02-15	Z	DLY	15.45	15.67	15.45	15.64	0.2117	199,918	608	14.47	17.35
2024-02-14	Z	DLY	15.35	15.47	15.3305	15.43	0.0817	137,599	371	15.40	17.00
2024-02-13	Z	DLY	15.40	15.52	15.38	15.47	-0.05	205,816	646	14.60	15.50
2024-02-12	Z	DLY	15.58	15.6386	15.51	15.53	-0.02	144,835	458	15.50	15.60
2024-02-09	Z	DLY	15.61	15.67	15.47	15.55	-0.07	214,330	586	15.50	17.00
2024-02-08	Z	DLY	15.65	15.70	15.57	15.63	-0.02	190,603	488	14.57	17.00
2024-02-07	Z	DLY	15.53	15.73	15.5043	15.65	0.165	379,188	1,030	15.60	17.22