Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-29	Q	DYN	24.89	25.87	24.86	25.46	0.73	603,243	5,866	24.96	25.96
2024-04-26	Q	DYN	23.79	25.12	23.50	24.73	1.035	616,906	5,605	23.80	33.18
2024-04-25	Q	DYN	24.26	24.475	23.16	23.695	-1.285	705,850	8,274	23.00	30.33
2024-04-24	Q	DYN	25.63	25.92	24.93	24.98	-0.46	915,656	5,360	20.00	32.35
2024-04-23	Q	DYN	25.22	26.3299	24.83	25.44	0.59	807,667	7,205	24.00	30.33
2024-04-22	Q	DYN	24.28	25.19	23.59	24.87	1.01	713,311	7,685	23.72	34.50
2024-04-19	Q	DYN	23.53	24.21	23.11	23.86	0.21	973,256	8,246	23.68	36.00
2024-04-18	Q	DYN	24.68	25.29	23.54	23.65	-1.19	976,413	7,264	23.00	25.68
2024-04-17	Q	DYN	25.09	25.23	24.34	24.82	0.19	801,903	5,688	11.50	54.00
2024-04-16	Q	DYN	25.19	25.76	24.61	24.63	-0.81	928,897	6,261	23.00	32.35
2024-04-15	Q	DYN	26.14	26.67	25.21	25.47	-0.38	662,804	5,054	18.50	26.72
2024-04-12	Q	DYN	27.14	27.52	25.54	25.85	-1.53	652,554	5,883	25.00	27.60
2024-04-11	Q	DYN	27.32	27.80	26.56	27.38	0.55	737,121	6,316	26.00	38.00
2024-04-10	Q	DYN	26.20	27.66	26.04	26.83	-0.40	946,113	6,928	26.83	30.33
2024-04-09	Q	DYN	26.89	27.43	26.72	27.23	0.33	668,417	6,068	18.50	29.57
2024-04-08	Q	DYN	26.44	27.16	25.89	26.90	0.46	757,219	6,337	25.26	30.33
2024-04-05	Q	DYN	26.30	27.39	25.81	26.44	-0.01	1,037,436	7,250	26.25	28.11
2024-04-04	Q	DYN	28.90	29.00	26.30	26.45	-2.31	1,642,020	10,486	25.92	26.98
2024-04-03	Q	DYN	27.65	28.95	27.63	28.76	0.92	835,376	5,832	28.00	28.72
2024-04-02	Q	DYN	27.08	28.05	26.34	27.84	-0.16	978,063	7,294	27.28	32.10
2024-04-01	Q	DYN	28.31	28.79	27.11	28.00	-0.39	1,185,641	6,269	27.44	28.56
2024-03-29	Q	DYN	28.51	29.00	27.27	28.39	-0.11	0	0	28.39	30.00
2024-03-28	Q	DYN	28.51	29.00	27.27	28.39	-0.11	1,321,754	8,909	28.39	30.00
2024-03-27	Q	DYN	27.29	29.80	26.81	28.50	1.72	2,461,565	11,359	27.93	29.11
2024-03-26	Q	DYN	26.28	26.86	25.70	26.78	0.72	943,461	8,967	25.00	26.80
2024-03-25	Q	DYN	24.5001	27.20	23.56	26.06	-2.18	3,306,201	20,818	25.00	30.73
2024-03-22	Q	DYN	29.35	29.59	28.03	28.24	-0.94	539,893	5,671	27.97	32.23
2024-03-21	Q	DYN	28.24	29.58	27.67	29.18	1.27	1,046,452	5,693	28.81	29.70
2024-03-20	Q	DYN	27.36	27.96	26.89	27.91	0.39	1,049,557	5,759	25.23	30.68
2024-03-19	Q	DYN	26.08	27.81	26.08	27.52	1.24	714,909	5,770	25.74	28.27
2024-03-18	Q	DYN	27.57	28.265	26.16	26.28	-1.71	2,324,979	10,725	25.42	26.20
2024-03-15	Q	DYN	26.43	28.57	26.40	27.99	1.31	4,802,867	10,268	27.40	35.00
2024-03-14	Q	DYN	27.61	28.03	25.985	26.68	-1.09	1,277,822	10,896	26.30	31.03
2024-03-13	Q	DYN	27.17	29.08	27.17	27.77	0.67	1,437,799	11,382	27.10	28.01
2024-03-12	Q	DYN	25.35	27.13	25.21	27.10	1.55	1,598,047	9,935	24.83	27.50
2024-03-11	Q	DYN	24.99	26.25	24.77	25.55	0.39	1,257,496	9,428	24.72	29.77
2024-03-08	Q	DYN	26.50	27.5799	24.97	25.16	-1.28	1,843,806	12,075	22.29	27.02
2024-03-07	Q	DYN	26.37	26.89	25.14	26.44	-0.34	4,925,002	10,009	26.45	28.45
2024-03-06	Q	DYN	26.99	27.15	25.97	26.78	0.91	1,150,802	9,477	11.50	27.50
2024-03-05	Q	DYN	27.66	28.10	25.47	25.87	-1.84	1,190,287	8,196	14.86	29.40
2024-03-04	Q	DYN	29.84	29.84	26.79	27.71	-1.42	1,475,233	13,342	27.38	30.00
2024-03-01	Q	DYN	27.4475	30.2687	27.4475	29.15	2.25	2,231,271	13,951	29.20	29.90
2024-02-29	Q	DYN	25.66	27.61	25.30	26.90	1.92	2,560,859	15,233	27.01	27.69
2024-02-28	Q	DYN	24.42	25.28	23.9156	24.98	0.38	1,756,961	11,440	24.37	25.50
2024-02-27	Q	DYN	24.48	24.7795	23.55	24.60	0.56	1,722,336	11,630	7.15	24.80
2024-02-26	Q	DYN	22.75	24.04	22.515	24.04	1.25	1,113,812	8,510	23.58	25.78
2024-02-23	Q	DYN	22.45	22.92	22.15	22.79	0.38	798,565	7,112	22.80	24.49
2024-02-22	Q	DYN	22.50	23.19	22.16	22.41	-0.14	1,005,853	7,907	20.46	22.60
2024-02-21	Q	DYN	22.55	23.3899	21.70	22.55	-0.19	1,106,625	9,419	21.66	23.21
2024-02-20	Q	DYN	24.01	24.01	22.09	22.74	-0.17	1,098,958	9,229	22.01	24.49
2024-02-19	Q	DYN	23.54	23.55	22.86	22.91	-0.69	0	0	22.51	25.00
2024-02-16	Q	DYN	23.54	23.55	22.86	22.91	-0.69	875,865	7,442	22.51	25.00
2024-02-15	Q	DYN	24.23	24.60	23.39	23.60	-0.59	1,106,013	7,453	6.59	24.34
2024-02-14	Q	DYN	23.60	24.23	23.10	24.19	1.08	980,681	7,457	23.15	25.47
2024-02-13	Q	DYN	23.21	23.975	22.51	23.11	-1.20	948,482	8,181	23.11	26.97
2024-02-12	Q	DYN	23.44	25.22	23.3735	24.31	0.30	1,593,122	9,410	21.04	25.00
2024-02-09	Q	DYN	22.90	24.92	22.8401	24.01	1.28	1,019,040	7,452	24.01	24.90
2024-02-08	Q	DYN	21.48	22.8499	21.465	22.73	1.29	722,736	5,693	21.52	23.15
2024-02-07	Q	DYN	21.90	22.49	21.23	21.44	-0.50	807,612	5,706	20.50	21.84
2024-02-06	Q	DYN	22.00	22.23	21.18	21.94	0.06	578,377	5,235	19.39	23.15
2024-02-05	Q	DYN	21.01	21.98	20.80	21.88	0.84	567,773	5,579	20.60	24.00
2024-02-02	Q	DYN	22.09	22.215	20.40	21.04	-1.02	1,745,136	5,824	19.21	22.00
2024-02-01	Q	DYN	21.45	22.65	21.06	22.06	0.66	2,183,751	11,869	21.76	24.00
2024-01-31	Q	DYN	21.11	22.10	20.61	21.40	0.22	1,106,072	6,102	21.00	21.38
2024-01-30	Q	DYN	20.70	22.72	20.38	21.18	0.28	1,983,023	12,222	20.01	22.00