Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-01	Q	DNKEY	14.54	14.85	14.43	14.67	0.06	41,162	57	7.95	20.24
2024-04-30	Q	DNKEY	14.52	14.673	14.4825	14.61	-0.23	13,408	88	14.28	14.89
2024-04-29	Q	DNKEY	14.695	14.84	14.55	14.84	0.1709	19,167	57	14.31	15.07
2024-04-26	Q	DNKEY	14.6701	14.69	14.47	14.6691	0.0691	7,811	40	14.36	14.94
2024-04-25	Q	DNKEY	14.58	14.6683	14.5017	14.60	-0.27	8,154	41	14.31	14.87
2024-04-24	Q	DNKEY	14.81	14.87	14.71	14.87	-0.13	5,150	46	14.49	15.07
2024-04-23	Q	DNKEY	14.93	15.03	14.92	15.00	0.28	4,468	47	14.66	15.20
2024-04-22	Q	DNKEY	14.64	14.73	14.58	14.72	0.16	15,782	59	14.37	14.97
2024-04-19	Q	DNKEY	14.51	14.56	14.45	14.56	0.14	42,232	117	14.32	14.62
2024-04-18	Q	DNKEY	14.4485	14.60	14.42	14.42	-0.12	11,190	56	14.18	14.70
2024-04-17	Q	DNKEY	14.504	14.54	14.35	14.54	0.19	18,895	53	14.21	14.76
2024-04-16	Q	DNKEY	14.403	14.403	14.25	14.35	-0.35	14,859	69	14.15	14.50
2024-04-15	Q	DNKEY	14.6899	14.71	14.54	14.70	0.23	6,014	60	14.38	14.77
2024-04-12	Q	DNKEY	14.525	14.58	14.47	14.47	-0.17	5,292	28	14.26	14.80
2024-04-11	Q	DNKEY	14.43	14.64	14.43	14.64	-0.16	21,376	103	14.60	14.72
2024-04-10	Q	DNKEY	14.745	14.84	14.71	14.80	-0.122	11,932	60	14.50	15.06
2024-04-09	Q	DNKEY	15.12	15.12	14.88	14.922	-0.271	10,912	79	14.76	15.15
2024-04-08	Q	DNKEY	15.158	15.225	15.12	15.193	-0.077	129,224	61	15.13	15.20
2024-04-05	Q	DNKEY	15.125	15.27	15.125	15.27	0.16	12,250	66	14.84	15.45
2024-04-04	Q	DNKEY	15.22	15.245	15.10	15.11	-0.12	9,882	76	14.94	15.47
2024-04-03	Q	DNKEY	15.14	15.23	15.08	15.23	0.35	20,745	119	14.82	15.42
2024-04-02	Q	DNKEY	14.99	14.99	14.84	14.88	-0.10	375,094	121	14.69	14.92
2024-04-01	Q	DNKEY	15.10	15.11	14.84	14.98	-0.2835	37,174	66	14.69	15.40
2024-03-29	Q	DNKEY	15.16	15.28	14.983	15.2635	0.1735	0	0
2024-03-28	Q	DNKEY	15.16	15.28	14.983	15.2635	0.1735	7,598	41	14.74	15.59
2024-03-27	Q	DNKEY	14.95	15.09	14.95	15.09		3,194	34	15.04	15.27
2024-03-26	Q	DNKEY	15.00	15.1589	14.96	15.09	0.09	20,005	55	14.73	15.40
2024-03-25	Q	DNKEY	15.00	15.00	14.9477	15.00	0.11	10,530	60	14.64	15.05
2024-03-22	Q	DNKEY	14.94	14.94	14.77	14.89	0.127664	5,688	36	14.57	15.19
2024-03-21	Q	DNKEY	15.002	15.15	14.965	15.15	-0.128	13,739	42	15.12	15.25
2024-03-20	Q	DNKEY	15.04	15.3299	14.995	15.278	-0.072	7,786	70	14.88	15.33
2024-03-19	Q	DNKEY	15.12	15.35	15.12	15.35	0.268	7,923	58	14.86	15.51
2024-03-18	Q	DNKEY	14.975	15.10	14.975	15.082	-0.038	9,158	57	14.73	15.26
2024-03-15	Q	DNKEY	15.04	15.12	15.00	15.12	0.018	13,308	57	14.80	15.35
2024-03-14	Q	DNKEY	15.07	15.13	15.02	15.102	-0.188	20,226	110	14.89	15.25
2024-03-13	Q	DNKEY	15.193	15.30	15.193	15.29	0.31	8,431	37	14.94	15.50
2024-03-12	Q	DNKEY	14.95	14.98	14.87	14.98	0.03	39,979	60	14.89	15.21
2024-03-11	Q	DNKEY	14.94	14.96	14.78	14.95	-0.15	18,784	57	14.60	14.95
2024-03-08	Q	DNKEY	15.0899	15.10	15.025	15.10	0.27	9,981	54	15.01	15.10
2024-03-07	Q	DNKEY	14.89	14.89	14.77	14.83	0.01	6,544	55	14.53	14.83
2024-03-06	Q	DNKEY	14.85	14.8599	14.70	14.82	0.10	7,480	54	14.47	15.07
2024-03-05	Q	DNKEY	14.87	14.87	14.72	14.72	-0.29	20,770	61	14.51	15.03
2024-03-04	Q	DNKEY	14.98	15.10	14.97	15.01	0.16	17,393	65	15.00	15.36
2024-03-01	Q	DNKEY	14.914	14.914	14.80	14.85	0.14	9,602	46	14.56	14.85
2024-02-29	Q	DNKEY	14.56	14.95	14.55	14.71	0.405	17,639	64	14.63	15.01
2024-02-28	Q	DNKEY	14.30	14.36	14.288	14.305	0.13	6,532	55	14.01	14.57
2024-02-27	Q	DNKEY	14.18	14.19	14.10	14.175	-0.005	13,861	58	13.88	14.34
2024-02-26	Q	DNKEY	14.33	14.33	14.09	14.18	0.078	8,705	55	13.90	14.42
2024-02-23	Q	DNKEY	14.046	14.11	14.03	14.102	0.105	15,112	46	13.74	14.13
2024-02-22	Q	DNKEY	13.918	14.05	13.90	13.997	0.027	9,533	65	13.69	14.22
2024-02-21	Q	DNKEY	13.964	14.02	13.92	13.97	-0.03	14,217	63	13.67	14.13
2024-02-20	Q	DNKEY	13.93	14.0199	13.93	14.00	-0.05	8,054	49	13.66	14.13
2024-02-19	Q	DNKEY	14.045	14.05	13.88	14.05	-0.08	0	0
2024-02-16	Q	DNKEY	14.045	14.05	13.88	14.05	-0.08	28,495	86	13.76	14.15
2024-02-15	Q	DNKEY	14.07	14.13	14.0635	14.13	0.132	6,738	43	13.73	14.41
2024-02-14	Q	DNKEY	14.08	14.08	13.98	13.998	-0.202	23,571	61	13.74	14.05
2024-02-13	Q	DNKEY	14.09	14.22	14.01	14.20	0.03	15,412	78	13.98	14.36
2024-02-12	Q	DNKEY	14.17	14.18	14.06	14.17	0.1035	36,786	56	13.86	14.38
2024-02-09	Q	DNKEY	13.99	14.08	13.98	14.0665	0.2435	5,553	42	13.93	14.19
2024-02-08	Q	DNKEY	13.893	13.902	13.76	13.823	-0.177	6,341	40	13.54	14.10
2024-02-07	Q	DNKEY	13.9295	14.00	13.88	14.00	-0.132	3,423	35	13.65	14.20
2024-02-06	Q	DNKEY	14.16	14.168	13.96	14.132	-0.238	9,673	50	13.84	14.40
2024-02-05	Q	DNKEY	14.27	14.42	14.27	14.37	-0.146	11,819	50	14.01	14.58
2024-02-02	Q	DNKEY	14.43	14.5387	14.378	14.516	0.957	10,165	44	14.22	14.71