DNL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	36.29	36.34	36.03	36.32	36.32	-0.22%	208,543
Nov 19, 2024	36.03	36.45	36.03	36.40	36.40	0.25%	49,679
Nov 18, 2024	36.12	36.36	36.06	36.31	36.31	0.53%	53,089
Nov 15, 2024	36.31	36.31	36.02	36.12	36.12	-0.74%	121,773
Nov 14, 2024	36.59	36.67	36.39	36.39	36.39	-0.11%	97,104
Nov 13, 2024	36.53	36.53	36.22	36.43	36.43	-0.65%	43,392
Nov 12, 2024	37.00	37.01	36.43	36.67	36.67	-1.86%	235,415
Nov 11, 2024	37.54	37.56	37.33	37.37	37.37	-0.54%	86,137
Nov 8, 2024	37.70	37.74	37.38	37.57	37.57	-1.44%	58,203
Nov 7, 2024	37.84	38.15	37.84	38.12	38.12	2.03%	54,535
Nov 6, 2024	37.36	37.44	37.09	37.36	37.36	-1.03%	32,418
Nov 5, 2024	37.37	37.78	37.37	37.75	37.75	0.80%	60,704
Nov 4, 2024	37.57	37.68	37.28	37.45	37.45	-0.11%	21,501
Nov 1, 2024	37.71	37.93	37.42	37.49	37.49	0.32%	19,980
Oct 31, 2024	37.70	37.70	37.10	37.37	37.37	-0.85%	20,831
Oct 30, 2024	37.60	37.86	37.60	37.69	37.69	-0.79%	18,205
Oct 29, 2024	37.97	38.06	37.91	37.99	37.99	-0.24%	40,900
Oct 28, 2024	38.19	38.19	38.03	38.08	38.08	0.33%	18,059
Oct 25, 2024	38.20	38.22	37.94	37.96	37.96	-0.09%	29,045
Oct 24, 2024	38.07	38.10	37.89	37.99	37.99	0.58%	35,267
Oct 23, 2024	37.97	37.97	37.62	37.77	37.77	-1.20%	27,768
Oct 22, 2024	38.20	38.27	38.12	38.23	38.23	-0.48%	49,051
Oct 21, 2024	38.60	38.64	38.32	38.42	38.42	-0.94%	47,027
Oct 18, 2024	38.69	38.81	38.69	38.78	38.78	-0.28%	38,223
Oct 17, 2024	38.63	38.96	38.60	38.89	38.89	0.54%	291,827
Oct 16, 2024	38.62	38.70	38.59	38.68	38.68	0.05%	84,506
Oct 15, 2024	39.30	39.30	38.60	38.66	38.66	-1.85%	81,583
Oct 14, 2024	39.17	39.42	39.16	39.39	39.39	0.20%	48,242
Oct 11, 2024	38.99	39.34	38.99	39.31	39.31	0.95%	17,657
Oct 10, 2024	38.75	38.94	38.65	38.94	38.94	-0.13%	23,868
Oct 9, 2024	38.82	39.04	38.82	38.99	38.99	0.02%	38,751
Oct 8, 2024	38.99	38.99	38.84	38.98	38.98	-0.04%	33,041
Oct 7, 2024	39.11	39.17	38.87	39.00	39.00	-0.13%	191,967
Oct 4, 2024	38.91	39.06	38.83	39.05	39.05	0.33%	26,780
Oct 3, 2024	38.86	39.05	38.85	38.92	38.92	-0.84%	94,899
Oct 2, 2024	39.12	39.30	39.08	39.25	39.25	-0.01%	41,371
Oct 1, 2024	39.45	39.45	39.00	39.25	39.25	-0.36%	33,877
Sep 30, 2024	39.57	39.57	39.17	39.40	39.40	-1.14%	51,231
Sep 27, 2024	40.22	40.24	39.81	39.85	39.85	-0.70%	38,289
Sep 26, 2024	40.06	40.15	39.89	40.13	40.13	2.50%	25,883
Sep 25, 2024	39.45	39.45	39.09	39.15	39.15	-1.01%	54,141
Sep 24, 2024	39.20	39.58	39.20	39.55	39.39	1.67%	61,314
Sep 23, 2024	38.78	38.94	38.78	38.90	38.75	0.39%	48,125
Sep 20, 2024	38.87	38.90	38.61	38.75	38.60	-1.30%	36,366
Sep 19, 2024	39.16	39.36	38.99	39.26	39.11	2.08%	47,698
Sep 18, 2024	38.66	38.96	38.44	38.46	38.31	-0.57%	64,446
Sep 17, 2024	38.88	38.91	38.56	38.68	38.53	-0.50%	70,790
Sep 16, 2024	38.82	38.87	38.66	38.87	38.72	0.45%	84,766
Sep 13, 2024	38.70	38.86	38.69	38.70	38.55	0.29%	24,196
Sep 12, 2024	38.25	38.65	38.23	38.59	38.44	1.02%	73,834
Sep 11, 2024	37.96	38.20	37.52	38.20	38.05	0.82%	112,375
Sep 10, 2024	37.89	37.89	37.52	37.89	37.74	-0.29%	25,963
Sep 9, 2024	37.97	38.13	37.88	38.00	37.85	0.80%	27,014
Sep 6, 2024	38.42	38.53	37.66	37.70	37.55	-1.85%	18,150
Sep 5, 2024	38.47	38.60	38.33	38.41	38.26	-0.57%	24,216
Sep 4, 2024	38.47	38.89	38.47	38.63	38.48	-0.57%	61,664
Sep 3, 2024	39.48	39.48	38.78	38.85	38.70	-2.70%	28,368
Aug 30, 2024	39.99	39.99	39.71	39.93	39.77	0.20%	22,836
Aug 29, 2024	39.93	40.10	39.80	39.85	39.69	0.30%	20,695
Aug 28, 2024	39.85	39.90	39.56	39.73	39.57	-0.58%	25,619
Aug 27, 2024	39.87	40.02	39.87	39.96	39.80	0.08%	18,470
Aug 26, 2024	39.96	40.04	39.88	39.93	39.77	-0.49%	50,631
Aug 23, 2024	39.74	40.15	39.68	40.13	39.97	1.66%	28,664
Aug 22, 2024	39.87	39.87	39.41	39.47	39.31	-0.83%	39,198
Aug 21, 2024	39.64	39.80	39.60	39.80	39.64	0.61%	54,288
Aug 20, 2024	39.68	39.70	39.45	39.56	39.40	-0.50%	20,906
Aug 19, 2024	39.62	39.80	39.50	39.76	39.60	1.02%	29,143
Aug 16, 2024	39.22	39.38	39.21	39.36	39.21	0.51%	15,580
Aug 15, 2024	39.03	39.25	38.99	39.16	39.01	1.38%	22,599
Aug 14, 2024	38.66	38.72	38.55	38.63	38.48	0.08%	42,641
Aug 13, 2024	38.15	38.60	38.07	38.60	38.45	1.63%	22,340
Aug 12, 2024	37.91	38.06	37.85	37.98	37.83	0.13%	24,901
Aug 9, 2024	37.67	37.94	37.65	37.93	37.78	0.53%	43,767
Aug 8, 2024	37.37	37.78	37.19	37.73	37.58	2.17%	23,766
Aug 7, 2024	37.52	37.60	36.90	36.93	36.78	0.11%	28,750
Aug 6, 2024	36.57	37.16	36.57	36.89	36.75	0.65%	65,926
Aug 5, 2024	35.82	36.86	35.82	36.65	36.51	-2.29%	43,456
Aug 2, 2024	37.65	37.67	37.26	37.51	37.36	-2.29%	42,790
Aug 1, 2024	39.03	39.04	38.16	38.39	38.24	-2.28%	49,268
Jul 31, 2024	39.17	39.38	39.10	39.28	39.13	2.22%	39,080
Jul 30, 2024	38.55	38.55	38.24	38.43	38.28	-0.03%	116,407
Jul 29, 2024	38.55	38.55	38.31	38.44	38.29	-0.52%	42,647
Jul 26, 2024	38.48	38.73	38.45	38.64	38.49	1.04%	103,022
Jul 25, 2024	38.21	38.56	38.00	38.24	38.09	-0.69%	66,499
Jul 24, 2024	39.07	39.07	38.43	38.51	38.36	-1.68%	51,637
Jul 23, 2024	39.22	39.30	39.14	39.17	39.02	-0.87%	47,131
Jul 22, 2024	39.29	39.54	39.27	39.52	39.36	1.14%	22,461
Jul 19, 2024	39.19	39.29	39.04	39.07	38.92	-0.94%	146,891
Jul 18, 2024	40.07	40.07	39.31	39.44	39.28	-1.23%	131,532
Jul 17, 2024	40.15	40.17	39.83	39.93	39.77	-1.67%	283,873
Jul 16, 2024	40.50	40.63	40.44	40.61	40.45	0.37%	144,087
Jul 15, 2024	40.71	40.72	40.42	40.46	40.30	-0.86%	50,241
Jul 12, 2024	40.66	40.97	40.66	40.81	40.65	0.82%	30,347
Jul 11, 2024	40.75	40.75	40.40	40.48	40.32	0.30%	25,925
Jul 10, 2024	40.18	40.41	40.04	40.36	40.20	1.15%	72,075
Jul 9, 2024	40.02	40.02	39.78	39.90	39.74	-0.30%	47,998
Jul 8, 2024	40.21	40.21	39.96	40.02	39.86	-0.05%	34,403
Jul 5, 2024	40.05	40.13	39.80	40.04	39.88	0.98%	35,175
Jul 3, 2024	39.50	39.73	39.50	39.65	39.49	1.27%	87,459
Jul 2, 2024	38.90	39.16	38.89	39.15	39.00	0.18%	52,901