Denali Therapeutics Inc NASDAQ:DNLI Historical Prices

Below are the 1567 trading days of historical prices for DNLI.

#	Exchange	Symbol	Date	Open	High	Low	Close
1567	NASDAQ	DNLI	Mon, Mar 4, 2024	21.41	21.41	20.49	20.66
1566	NASDAQ	DNLI	Fri, Mar 1, 2024	19.99	21.45	19.76	20.86
1565	NASDAQ	DNLI	Thu, Feb 29, 2024	20.80	20.94	19.68	19.78
1564	NASDAQ	DNLI	Wed, Feb 28, 2024	22.51	22.57	20.04	20.21
1563	NASDAQ	DNLI	Tue, Feb 27, 2024	19.94	23.52	18.67	23.35
1562	NASDAQ	DNLI	Mon, Feb 26, 2024	16.85	17.08	16.54	16.89
1561	NASDAQ	DNLI	Fri, Feb 23, 2024	16.78	17.02	16.47	16.93
1560	NASDAQ	DNLI	Thu, Feb 22, 2024	16.47	17.18	16.33	16.83
1559	NASDAQ	DNLI	Wed, Feb 21, 2024	16.38	16.62	16.11	16.53
1558	NASDAQ	DNLI	Tue, Feb 20, 2024	16.56	17.00	16.21	16.54
1557	NASDAQ	DNLI	Fri, Feb 16, 2024	17.78	18.05	16.39	17.02
1556	NASDAQ	DNLI	Thu, Feb 15, 2024	18.16	18.65	18.10	18.36
1555	NASDAQ	DNLI	Wed, Feb 14, 2024	17.50	17.98	17.05	17.89
1554	NASDAQ	DNLI	Tue, Feb 13, 2024	17.48	17.70	16.81	17.06
1553	NASDAQ	DNLI	Mon, Feb 12, 2024	18.11	18.93	18.07	18.55
1552	NASDAQ	DNLI	Fri, Feb 9, 2024	17.37	18.19	17.13	18.05
1551	NASDAQ	DNLI	Thu, Feb 8, 2024	17.02	17.49	16.86	17.20
1550	NASDAQ	DNLI	Wed, Feb 7, 2024	16.60	17.38	16.19	16.95
1549	NASDAQ	DNLI	Tue, Feb 6, 2024	15.79	16.66	15.62	16.63
1548	NASDAQ	DNLI	Mon, Feb 5, 2024	15.68	16.01	15.49	15.83
1547	NASDAQ	DNLI	Fri, Feb 2, 2024	16.00	16.14	15.54	16.05
1546	NASDAQ	DNLI	Thu, Feb 1, 2024	16.16	16.45	15.79	16.39
1545	NASDAQ	DNLI	Wed, Jan 31, 2024	16.60	16.67	15.90	16.01
1544	NASDAQ	DNLI	Tue, Jan 30, 2024	17.31	17.36	16.68	16.71
1543	NASDAQ	DNLI	Mon, Jan 29, 2024	17.01	17.60	16.51	17.52
1542	NASDAQ	DNLI	Fri, Jan 26, 2024	17.39	17.60	16.84	16.87
1541	NASDAQ	DNLI	Thu, Jan 25, 2024	17.30	17.65	17.05	17.20
1540	NASDAQ	DNLI	Wed, Jan 24, 2024	17.29	17.29	16.80	17.11
1539	NASDAQ	DNLI	Tue, Jan 23, 2024	17.84	17.84	16.90	17.10
1538	NASDAQ	DNLI	Mon, Jan 22, 2024	17.29	17.58	17.00	17.32
1537	NASDAQ	DNLI	Fri, Jan 19, 2024	16.65	17.14	16.25	17.09
1536	NASDAQ	DNLI	Thu, Jan 18, 2024	17.22	17.22	16.56	16.73
1535	NASDAQ	DNLI	Wed, Jan 17, 2024	18.03	18.11	17.02	17.12
1534	NASDAQ	DNLI	Tue, Jan 16, 2024	18.20	18.62	18.00	18.37
1533	NASDAQ	DNLI	Fri, Jan 12, 2024	18.96	19.20	18.23	18.54
1532	NASDAQ	DNLI	Thu, Jan 11, 2024	18.53	18.95	18.45	18.69
1531	NASDAQ	DNLI	Wed, Jan 10, 2024	19.51	19.76	18.56	18.79
1530	NASDAQ	DNLI	Tue, Jan 9, 2024	20.00	20.11	19.55	19.74
1529	NASDAQ	DNLI	Mon, Jan 8, 2024	19.26	20.36	18.79	20.36
1528	NASDAQ	DNLI	Fri, Jan 5, 2024	19.77	19.90	19.13	19.34
1527	NASDAQ	DNLI	Thu, Jan 4, 2024	20.48	20.50	20.02	20.27
1526	NASDAQ	DNLI	Wed, Jan 3, 2024	20.94	20.94	20.18	20.33
1525	NASDAQ	DNLI	Tue, Jan 2, 2024	21.12	21.93	20.55	21.39
1524	NASDAQ	DNLI	Fri, Dec 29, 2023	21.91	21.91	21.43	21.46
1523	NASDAQ	DNLI	Thu, Dec 28, 2023	22.13	22.37	21.60	21.95
1522	NASDAQ	DNLI	Wed, Dec 27, 2023	22.45	22.62	21.88	22.21
1521	NASDAQ	DNLI	Tue, Dec 26, 2023	22.39	22.98	22.29	22.35
1520	NASDAQ	DNLI	Fri, Dec 22, 2023	21.87	22.61	21.56	21.96
1519	NASDAQ	DNLI	Thu, Dec 21, 2023	21.69	21.83	21.01	21.56
1518	NASDAQ	DNLI	Wed, Dec 20, 2023	22.65	22.72	21.12	21.17
1517	NASDAQ	DNLI	Tue, Dec 19, 2023	22.21	22.95	22.02	22.65
1516	NASDAQ	DNLI	Mon, Dec 18, 2023	22.94	23.03	21.75	21.78
1515	NASDAQ	DNLI	Fri, Dec 15, 2023	23.39	23.81	22.41	22.94
1514	NASDAQ	DNLI	Thu, Dec 14, 2023	22.23	23.60	22.00	23.18
1513	NASDAQ	DNLI	Wed, Dec 13, 2023	19.85	21.60	19.53	21.55
1512	NASDAQ	DNLI	Tue, Dec 12, 2023	18.27	19.63	17.87	19.29
1511	NASDAQ	DNLI	Mon, Dec 11, 2023	18.30	18.75	17.91	18.24
1510	NASDAQ	DNLI	Fri, Dec 8, 2023	18.70	18.72	18.01	18.37
1509	NASDAQ	DNLI	Thu, Dec 7, 2023	19.10	19.27	18.29	18.74
1508	NASDAQ	DNLI	Wed, Dec 6, 2023	18.55	19.62	18.46	19.14
1507	NASDAQ	DNLI	Tue, Dec 5, 2023	18.59	18.63	18.24	18.54
1506	NASDAQ	DNLI	Mon, Dec 4, 2023	18.83	19.34	18.33	18.77
1505	NASDAQ	DNLI	Fri, Dec 1, 2023	18.38	19.01	17.88	18.97
1504	NASDAQ	DNLI	Thu, Nov 30, 2023	18.66	18.92	18.12	18.52
1503	NASDAQ	DNLI	Wed, Nov 29, 2023	18.45	19.05	18.34	18.39
1502	NASDAQ	DNLI	Tue, Nov 28, 2023	17.97	18.37	17.50	18.32
1501	NASDAQ	DNLI	Mon, Nov 27, 2023	18.26	18.34	17.50	17.94
1500	NASDAQ	DNLI	Fri, Nov 24, 2023	18.01	18.64	18.01	18.41
1499	NASDAQ	DNLI	Wed, Nov 22, 2023	18.58	18.81	17.92	18.10
1498	NASDAQ	DNLI	Tue, Nov 21, 2023	18.74	18.74	18.10	18.21
1497	NASDAQ	DNLI	Mon, Nov 20, 2023	18.86	19.59	18.60	19.19
1496	NASDAQ	DNLI	Fri, Nov 17, 2023	18.41	19.08	18.07	18.76
1495	NASDAQ	DNLI	Thu, Nov 16, 2023	18.45	18.59	17.37	18.13
1494	NASDAQ	DNLI	Wed, Nov 15, 2023	19.13	19.47	18.40	18.48
1493	NASDAQ	DNLI	Tue, Nov 14, 2023	16.92	19.15	16.87	19.13
1492	NASDAQ	DNLI	Mon, Nov 13, 2023	15.92	16.24	15.45	16.20
1491	NASDAQ	DNLI	Fri, Nov 10, 2023	17.15	17.15	15.92	16.22
1490	NASDAQ	DNLI	Thu, Nov 9, 2023	20.40	20.40	16.95	17.11
1489	NASDAQ	DNLI	Wed, Nov 8, 2023	20.04	20.89	18.96	20.18
1488	NASDAQ	DNLI	Tue, Nov 7, 2023	20.80	21.23	20.42	21.23
1487	NASDAQ	DNLI	Mon, Nov 6, 2023	21.86	22.00	20.62	20.75
1486	NASDAQ	DNLI	Fri, Nov 3, 2023	20.18	22.49	20.18	21.83
1485	NASDAQ	DNLI	Thu, Nov 2, 2023	19.32	19.65	18.89	19.59
1484	NASDAQ	DNLI	Wed, Nov 1, 2023	18.82	19.09	18.52	19.03
1483	NASDAQ	DNLI	Tue, Oct 31, 2023	18.33	18.85	17.98	18.83
1482	NASDAQ	DNLI	Mon, Oct 30, 2023	18.38	19.04	18.23	18.40
1481	NASDAQ	DNLI	Fri, Oct 27, 2023	19.29	19.29	18.07	18.20
1480	NASDAQ	DNLI	Thu, Oct 26, 2023	19.78	19.89	19.16	19.28
1479	NASDAQ	DNLI	Wed, Oct 25, 2023	19.46	20.10	19.30	19.64
1478	NASDAQ	DNLI	Tue, Oct 24, 2023	18.86	19.74	18.86	19.70
1477	NASDAQ	DNLI	Mon, Oct 23, 2023	18.37	18.91	18.22	18.70
1476	NASDAQ	DNLI	Fri, Oct 20, 2023	18.80	18.80	18.08	18.32
1475	NASDAQ	DNLI	Thu, Oct 19, 2023	19.30	19.35	18.66	18.88
1474	NASDAQ	DNLI	Wed, Oct 18, 2023	20.42	20.42	19.26	19.33
1473	NASDAQ	DNLI	Tue, Oct 17, 2023	20.69	21.33	20.56	20.58
1472	NASDAQ	DNLI	Mon, Oct 16, 2023	20.66	20.97	20.17	20.75
1471	NASDAQ	DNLI	Fri, Oct 13, 2023	20.52	20.76	20.10	20.76
1470	NASDAQ	DNLI	Thu, Oct 12, 2023	21.49	21.61	20.15	20.51
1469	NASDAQ	DNLI	Wed, Oct 11, 2023	21.59	21.96	21.16	21.48
1468	NASDAQ	DNLI	Tue, Oct 10, 2023	20.99	21.89	20.71	21.65
1467	NASDAQ	DNLI	Mon, Oct 9, 2023	20.71	21.14	20.34	20.99
1466	NASDAQ	DNLI	Fri, Oct 6, 2023	20.79	21.20	20.52	20.91
1465	NASDAQ	DNLI	Thu, Oct 5, 2023	20.39	21.26	20.20	21.14
1464	NASDAQ	DNLI	Wed, Oct 4, 2023	20.72	20.85	19.83	20.62
1463	NASDAQ	DNLI	Tue, Oct 3, 2023	19.62	20.76	19.57	20.75
1462	NASDAQ	DNLI	Mon, Oct 2, 2023	20.53	20.53	19.67	19.79
1461	NASDAQ	DNLI	Fri, Sep 29, 2023	21.04	21.12	20.52	20.63
1460	NASDAQ	DNLI	Thu, Sep 28, 2023	21.50	21.71	20.82	20.96
1459	NASDAQ	DNLI	Wed, Sep 27, 2023	21.51	21.68	21.21	21.53
1458	NASDAQ	DNLI	Tue, Sep 26, 2023	21.98	22.54	21.33	21.39
1457	NASDAQ	DNLI	Mon, Sep 25, 2023	22.07	22.29	21.58	21.99
1456	NASDAQ	DNLI	Fri, Sep 22, 2023	22.54	22.91	22.09	22.15
1455	NASDAQ	DNLI	Thu, Sep 21, 2023	22.01	22.53	21.89	22.49
1454	NASDAQ	DNLI	Wed, Sep 20, 2023	22.09	22.47	21.92	22.22
1453	NASDAQ	DNLI	Tue, Sep 19, 2023	22.24	22.25	21.57	22.09
1452	NASDAQ	DNLI	Mon, Sep 18, 2023	23.28	23.79	22.15	22.29
1451	NASDAQ	DNLI	Fri, Sep 15, 2023	24.17	24.39	23.28	23.55
1450	NASDAQ	DNLI	Thu, Sep 14, 2023	23.97	24.58	23.75	24.17
1449	NASDAQ	DNLI	Wed, Sep 13, 2023	24.33	24.51	23.86	23.90
1448	NASDAQ	DNLI	Tue, Sep 12, 2023	23.88	24.31	23.73	24.13
1447	NASDAQ	DNLI	Mon, Sep 11, 2023	23.93	23.93	23.93	23.93
1446	NASDAQ	DNLI	Fri, Sep 8, 2023	24.20	25.17	23.91	23.98
1445	NASDAQ	DNLI	Thu, Sep 7, 2023	24.53	24.56	23.97	24.18
1444	NASDAQ	DNLI	Wed, Sep 6, 2023	24.57	24.98	23.66	24.70
1443	NASDAQ	DNLI	Tue, Sep 5, 2023	23.27	24.21	23.27	23.84
1442	NASDAQ	DNLI	Fri, Sep 1, 2023	23.29	23.62	23.10	23.31
1441	NASDAQ	DNLI	Thu, Aug 31, 2023	23.31	23.32	22.86	23.09
1440	NASDAQ	DNLI	Wed, Aug 30, 2023	22.89	23.33	22.82	23.33
1439	NASDAQ	DNLI	Tue, Aug 29, 2023	22.79	23.06	22.52	22.94
1438	NASDAQ	DNLI	Mon, Aug 28, 2023	22.99	23.23	22.25	22.77
1437	NASDAQ	DNLI	Fri, Aug 25, 2023	22.33	23.05	22.18	23.02
1436	NASDAQ	DNLI	Thu, Aug 24, 2023	22.82	22.82	21.95	22.32
1435	NASDAQ	DNLI	Wed, Aug 23, 2023	23.22	23.57	22.70	22.76
1434	NASDAQ	DNLI	Tue, Aug 22, 2023	23.13	23.54	22.59	23.20
1433	NASDAQ	DNLI	Mon, Aug 21, 2023	22.56	23.65	22.17	23.27
1432	NASDAQ	DNLI	Fri, Aug 18, 2023	22.65	23.14	22.41	22.58
1431	NASDAQ	DNLI	Thu, Aug 17, 2023	23.51	23.68	22.67	22.89
1430	NASDAQ	DNLI	Wed, Aug 16, 2023	24.19	24.58	23.00	23.54
1429	NASDAQ	DNLI	Tue, Aug 15, 2023	24.13	24.64	23.98	24.29
1428	NASDAQ	DNLI	Mon, Aug 14, 2023	23.79	24.55	23.51	24.43
1427	NASDAQ	DNLI	Fri, Aug 11, 2023	24.03	24.62	23.85	24.10
1426	NASDAQ	DNLI	Thu, Aug 10, 2023	24.79	25.13	23.84	24.24
1425	NASDAQ	DNLI	Wed, Aug 9, 2023	28.31	28.31	23.63	24.73
1424	NASDAQ	DNLI	Tue, Aug 8, 2023	25.97	26.83	25.55	25.83
1423	NASDAQ	DNLI	Mon, Aug 7, 2023	27.64	27.64	25.96	26.09
1422	NASDAQ	DNLI	Fri, Aug 4, 2023	27.26	27.94	26.95	27.64
1421	NASDAQ	DNLI	Thu, Aug 3, 2023	27.35	27.46	26.29	27.21
1420	NASDAQ	DNLI	Wed, Aug 2, 2023	27.98	27.98	27.29	27.56
1419	NASDAQ	DNLI	Tue, Aug 1, 2023	28.30	28.35	27.94	28.32
1418	NASDAQ	DNLI	Mon, Jul 31, 2023	27.95	28.75	27.95	28.43
1417	NASDAQ	DNLI	Fri, Jul 28, 2023	28.21	28.47	27.77	27.98
1416	NASDAQ	DNLI	Thu, Jul 27, 2023	28.22	28.22	27.55	27.82
1415	NASDAQ	DNLI	Wed, Jul 26, 2023	28.33	28.42	27.77	27.88
1414	NASDAQ	DNLI	Tue, Jul 25, 2023	28.37	28.53	28.10	28.34
1413	NASDAQ	DNLI	Mon, Jul 24, 2023	29.12	29.22	28.25	28.40
1412	NASDAQ	DNLI	Fri, Jul 21, 2023	29.10	29.39	28.73	29.14
1411	NASDAQ	DNLI	Thu, Jul 20, 2023	30.03	30.19	28.01	28.80
1410	NASDAQ	DNLI	Wed, Jul 19, 2023	29.94	30.79	29.86	30.17
1409	NASDAQ	DNLI	Tue, Jul 18, 2023	29.70	30.48	29.59	29.70
1408	NASDAQ	DNLI	Mon, Jul 17, 2023	29.44	29.96	29.29	29.50
1407	NASDAQ	DNLI	Fri, Jul 14, 2023	29.31	29.62	28.75	29.33
1406	NASDAQ	DNLI	Thu, Jul 13, 2023	29.50	29.84	29.23	29.33
1405	NASDAQ	DNLI	Wed, Jul 12, 2023	29.66	29.68	28.88	29.46
1404	NASDAQ	DNLI	Tue, Jul 11, 2023	29.11	29.13	28.63	29.03
1403	NASDAQ	DNLI	Mon, Jul 10, 2023	29.17	29.54	28.94	29.17
1402	NASDAQ	DNLI	Fri, Jul 7, 2023	29.25	29.57	29.07	29.28
1401	NASDAQ	DNLI	Thu, Jul 6, 2023	29.66	29.66	28.78	29.08
1400	NASDAQ	DNLI	Wed, Jul 5, 2023	29.89	30.03	29.27	29.91
1399	NASDAQ	DNLI	Mon, Jul 3, 2023	29.35	29.75	29.14	29.68
1398	NASDAQ	DNLI	Fri, Jun 30, 2023	29.66	30.03	29.25	29.51
1397	NASDAQ	DNLI	Thu, Jun 29, 2023	29.87	30.12	29.05	29.36
1396	NASDAQ	DNLI	Wed, Jun 28, 2023	29.23	30.24	28.81	29.98
1395	NASDAQ	DNLI	Tue, Jun 27, 2023	28.85	29.39	28.35	29.17
1394	NASDAQ	DNLI	Mon, Jun 26, 2023	28.82	29.14	28.25	28.67
1393	NASDAQ	DNLI	Fri, Jun 23, 2023	30.30	30.63	28.89	28.92
1392	NASDAQ	DNLI	Thu, Jun 22, 2023	30.99	31.03	30.49	30.66
1391	NASDAQ	DNLI	Wed, Jun 21, 2023	31.21	31.45	30.16	31.11
1390	NASDAQ	DNLI	Tue, Jun 20, 2023	30.25	33.11	30.24	31.61
1389	NASDAQ	DNLI	Fri, Jun 16, 2023	33.31	33.31	30.93	31.04
1388	NASDAQ	DNLI	Thu, Jun 15, 2023	32.19	32.68	31.03	32.49
1387	NASDAQ	DNLI	Wed, Jun 14, 2023	32.99	33.12	31.88	32.47
1386	NASDAQ	DNLI	Tue, Jun 13, 2023	31.00	33.12	30.91	32.96
1385	NASDAQ	DNLI	Mon, Jun 12, 2023	30.59	31.27	30.21	30.74
1384	NASDAQ	DNLI	Fri, Jun 9, 2023	31.10	31.36	30.50	30.52
1383	NASDAQ	DNLI	Thu, Jun 8, 2023	30.64	31.11	29.87	31.07
1382	NASDAQ	DNLI	Wed, Jun 7, 2023	30.61	31.35	30.02	30.78
1381	NASDAQ	DNLI	Tue, Jun 6, 2023	30.51	30.96	30.11	30.58
1380	NASDAQ	DNLI	Mon, Jun 5, 2023	30.87	31.58	30.30	30.46
1379	NASDAQ	DNLI	Fri, Jun 2, 2023	31.22	31.64	30.72	31.52
1378	NASDAQ	DNLI	Thu, Jun 1, 2023	30.22	31.20	29.95	30.92
1377	NASDAQ	DNLI	Wed, May 31, 2023	29.55	30.84	29.35	30.22
1376	NASDAQ	DNLI	Tue, May 30, 2023	30.09	30.49	28.90	29.27
1375	NASDAQ	DNLI	Fri, May 26, 2023	29.86	30.30	29.52	29.96
1374	NASDAQ	DNLI	Thu, May 25, 2023	31.39	31.39	29.53	29.81
1373	NASDAQ	DNLI	Wed, May 24, 2023	31.64	31.75	30.93	31.40
1372	NASDAQ	DNLI	Tue, May 23, 2023	31.50	32.36	31.09	31.96
1371	NASDAQ	DNLI	Mon, May 22, 2023	31.95	32.76	31.20	31.51
1370	NASDAQ	DNLI	Fri, May 19, 2023	30.81	31.83	30.74	31.58
1369	NASDAQ	DNLI	Thu, May 18, 2023	29.65	30.42	29.16	30.35
1368	NASDAQ	DNLI	Wed, May 17, 2023	29.42	29.88	28.73	29.74
1367	NASDAQ	DNLI	Tue, May 16, 2023	31.38	31.38	29.15	29.30
1366	NASDAQ	DNLI	Mon, May 15, 2023	28.07	32.61	28.07	32.02
1365	NASDAQ	DNLI	Fri, May 12, 2023	27.77	27.97	27.35	27.96
1364	NASDAQ	DNLI	Thu, May 11, 2023	28.37	28.57	27.52	27.69
1363	NASDAQ	DNLI	Wed, May 10, 2023	27.61	28.72	27.14	28.37
1362	NASDAQ	DNLI	Tue, May 9, 2023	26.60	27.62	26.14	27.32
1361	NASDAQ	DNLI	Mon, May 8, 2023	26.46	26.66	26.02	26.56
1360	NASDAQ	DNLI	Fri, May 5, 2023	27.00	27.12	25.84	26.52
1359	NASDAQ	DNLI	Thu, May 4, 2023	25.80	26.63	25.10	26.48
1358	NASDAQ	DNLI	Wed, May 3, 2023	24.69	26.12	24.69	25.86
1357	NASDAQ	DNLI	Tue, May 2, 2023	25.57	25.62	24.32	24.38
1356	NASDAQ	DNLI	Mon, May 1, 2023	24.85	25.96	24.76	25.80
1355	NASDAQ	DNLI	Fri, Apr 28, 2023	24.20	25.25	23.79	24.84
1354	NASDAQ	DNLI	Thu, Apr 27, 2023	24.44	24.84	24.04	24.17
1353	NASDAQ	DNLI	Wed, Apr 26, 2023	23.80	24.62	23.64	24.37
1352	NASDAQ	DNLI	Tue, Apr 25, 2023	24.78	24.85	23.80	23.89
1351	NASDAQ	DNLI	Mon, Apr 24, 2023	25.14	25.28	24.68	24.95
1350	NASDAQ	DNLI	Fri, Apr 21, 2023	24.89	25.39	24.72	25.12
1349	NASDAQ	DNLI	Thu, Apr 20, 2023	24.80	25.00	24.47	24.79
1348	NASDAQ	DNLI	Wed, Apr 19, 2023	24.84	25.17	24.68	24.98
1347	NASDAQ	DNLI	Tue, Apr 18, 2023	25.71	25.71	25.07	25.12
1346	NASDAQ	DNLI	Mon, Apr 17, 2023	24.80	25.72	24.79	25.54
1345	NASDAQ	DNLI	Fri, Apr 14, 2023	24.65	24.83	24.21	24.71
1344	NASDAQ	DNLI	Thu, Apr 13, 2023	24.18	25.12	24.12	24.74
1343	NASDAQ	DNLI	Wed, Apr 12, 2023	25.50	25.50	23.58	24.13
1342	NASDAQ	DNLI	Tue, Apr 11, 2023	24.02	24.02	23.22	23.84
1341	NASDAQ	DNLI	Mon, Apr 10, 2023	24.02	24.21	23.58	24.07
1340	NASDAQ	DNLI	Thu, Apr 6, 2023	24.37	24.37	23.62	24.28
1339	NASDAQ	DNLI	Wed, Apr 5, 2023	23.37	24.14	23.37	24.11
1338	NASDAQ	DNLI	Tue, Apr 4, 2023	23.39	23.68	23.10	23.66
1337	NASDAQ	DNLI	Mon, Apr 3, 2023	22.90	23.65	22.72	23.37
1336	NASDAQ	DNLI	Fri, Mar 31, 2023	22.10	23.11	21.96	23.04
1335	NASDAQ	DNLI	Thu, Mar 30, 2023	23.27	23.54	21.74	21.91
1334	NASDAQ	DNLI	Wed, Mar 29, 2023	23.04	23.72	22.85	23.09
1333	NASDAQ	DNLI	Tue, Mar 28, 2023	23.13	23.42	22.75	22.82
1332	NASDAQ	DNLI	Mon, Mar 27, 2023	23.00	23.51	22.92	23.27
1331	NASDAQ	DNLI	Fri, Mar 24, 2023	22.68	22.95	22.23	22.90
1330	NASDAQ	DNLI	Thu, Mar 23, 2023	22.97	23.25	22.63	22.91
1329	NASDAQ	DNLI	Wed, Mar 22, 2023	23.17	23.31	22.57	22.58
1328	NASDAQ	DNLI	Tue, Mar 21, 2023	23.57	23.68	23.04	23.26
1327	NASDAQ	DNLI	Mon, Mar 20, 2023	23.24	23.79	23.01	23.33
1326	NASDAQ	DNLI	Fri, Mar 17, 2023	23.32	23.46	22.86	23.33
1325	NASDAQ	DNLI	Thu, Mar 16, 2023	23.51	24.09	22.98	23.44
1324	NASDAQ	DNLI	Wed, Mar 15, 2023	22.98	24.26	22.94	23.82
1323	NASDAQ	DNLI	Tue, Mar 14, 2023	24.25	24.25	22.97	23.57
1322	NASDAQ	DNLI	Mon, Mar 13, 2023	22.98	24.00	22.87	23.46
1321	NASDAQ	DNLI	Fri, Mar 10, 2023	24.07	24.10	22.28	23.22
1320	NASDAQ	DNLI	Thu, Mar 9, 2023	25.77	25.79	24.03	24.14
1319	NASDAQ	DNLI	Wed, Mar 8, 2023	26.19	26.19	25.38	25.75
1318	NASDAQ	DNLI	Tue, Mar 7, 2023	27.12	27.42	25.70	26.07
1317	NASDAQ	DNLI	Mon, Mar 6, 2023	27.77	27.77	26.86	27.16
1316	NASDAQ	DNLI	Fri, Mar 3, 2023	27.32	28.14	27.00	27.81
1315	NASDAQ	DNLI	Thu, Mar 2, 2023	26.82	27.47	26.72	27.15
1314	NASDAQ	DNLI	Wed, Mar 1, 2023	27.12	27.49	26.96	27.30
1313	NASDAQ	DNLI	Tue, Feb 28, 2023	26.66	28.03	26.60	27.15
1312	NASDAQ	DNLI	Mon, Feb 27, 2023	25.97	26.98	25.70	26.81
1311	NASDAQ	DNLI	Fri, Feb 24, 2023	26.32	26.48	25.72	25.91
1310	NASDAQ	DNLI	Thu, Feb 23, 2023	29.51	29.51	26.14	26.76
1309	NASDAQ	DNLI	Wed, Feb 22, 2023	28.85	29.54	28.49	29.23
1308	NASDAQ	DNLI	Tue, Feb 21, 2023	30.00	30.30	28.70	28.74
1307	NASDAQ	DNLI	Fri, Feb 17, 2023	29.79	30.53	29.29	30.52
1306	NASDAQ	DNLI	Thu, Feb 16, 2023	29.74	30.36	29.35	29.56
1305	NASDAQ	DNLI	Wed, Feb 15, 2023	29.40	30.33	28.96	30.27
1304	NASDAQ	DNLI	Tue, Feb 14, 2023	29.92	30.76	29.43	29.92
1303	NASDAQ	DNLI	Mon, Feb 13, 2023	29.13	30.32	28.95	30.19
1302	NASDAQ	DNLI	Fri, Feb 10, 2023	29.80	29.98	28.75	29.13
1301	NASDAQ	DNLI	Thu, Feb 9, 2023	30.73	30.90	30.01	30.03
1300	NASDAQ	DNLI	Wed, Feb 8, 2023	31.82	31.98	30.44	30.49
1299	NASDAQ	DNLI	Tue, Feb 7, 2023	31.36	31.97	30.71	31.96
1298	NASDAQ	DNLI	Mon, Feb 6, 2023	31.35	31.94	30.80	31.35
1297	NASDAQ	DNLI	Fri, Feb 3, 2023	31.92	32.81	31.52	31.70
1296	NASDAQ	DNLI	Thu, Feb 2, 2023	31.09	32.70	30.53	32.67
1295	NASDAQ	DNLI	Wed, Feb 1, 2023	30.20	31.43	30.01	30.88
1294	NASDAQ	DNLI	Tue, Jan 31, 2023	30.14	30.86	30.00	30.27
1293	NASDAQ	DNLI	Mon, Jan 30, 2023	31.67	31.80	30.00	30.11
1292	NASDAQ	DNLI	Fri, Jan 27, 2023	30.53	31.98	30.53	31.47
1291	NASDAQ	DNLI	Thu, Jan 26, 2023	31.00	31.25	30.06	30.53
1290	NASDAQ	DNLI	Wed, Jan 25, 2023	30.37	30.83	29.79	30.81
1289	NASDAQ	DNLI	Tue, Jan 24, 2023	29.41	30.64	29.05	30.28
1288	NASDAQ	DNLI	Mon, Jan 23, 2023	29.05	29.77	28.55	29.70
1287	NASDAQ	DNLI	Fri, Jan 20, 2023	29.63	29.75	28.63	29.07
1286	NASDAQ	DNLI	Thu, Jan 19, 2023	29.92	30.08	28.84	29.21
1285	NASDAQ	DNLI	Wed, Jan 18, 2023	30.29	30.91	29.70	30.10
1284	NASDAQ	DNLI	Tue, Jan 17, 2023	29.09	30.30	28.79	30.10
1283	NASDAQ	DNLI	Fri, Jan 13, 2023	28.89	29.63	28.66	29.09
1282	NASDAQ	DNLI	Thu, Jan 12, 2023	27.79	29.24	26.96	29.21
1281	NASDAQ	DNLI	Wed, Jan 11, 2023	28.08	28.21	26.80	27.64
1280	NASDAQ	DNLI	Tue, Jan 10, 2023	27.54	28.64	27.39	28.12
1279	NASDAQ	DNLI	Mon, Jan 9, 2023	28.48	28.76	27.79	27.83
1278	NASDAQ	DNLI	Fri, Jan 6, 2023	28.67	29.39	28.25	28.89
1277	NASDAQ	DNLI	Thu, Jan 5, 2023	28.75	29.08	28.17	28.74
1276	NASDAQ	DNLI	Wed, Jan 4, 2023	28.01	29.07	27.99	28.90
1275	NASDAQ	DNLI	Tue, Jan 3, 2023	28.12	28.28	27.27	27.63
1274	NASDAQ	DNLI	Fri, Dec 30, 2022	27.90	28.04	26.93	27.81
1273	NASDAQ	DNLI	Thu, Dec 29, 2022	26.90	28.65	26.57	28.15
1272	NASDAQ	DNLI	Wed, Dec 28, 2022	26.71	27.17	26.22	26.60
1271	NASDAQ	DNLI	Tue, Dec 27, 2022	27.71	27.91	26.44	26.70
1270	NASDAQ	DNLI	Fri, Dec 23, 2022	28.96	29.25	27.73	27.87
1269	NASDAQ	DNLI	Thu, Dec 22, 2022	27.67	29.13	27.50	29.07
1268	NASDAQ	DNLI	Wed, Dec 21, 2022	27.64	28.53	27.02	28.25
1267	NASDAQ	DNLI	Tue, Dec 20, 2022	26.00	27.83	25.96	27.60
1266	NASDAQ	DNLI	Mon, Dec 19, 2022	28.75	29.14	26.21	26.28
1265	NASDAQ	DNLI	Fri, Dec 16, 2022	28.66	29.02	27.42	28.69
1264	NASDAQ	DNLI	Thu, Dec 15, 2022	30.49	30.67	28.67	29.03
1263	NASDAQ	DNLI	Wed, Dec 14, 2022	31.14	31.64	30.29	30.77
1262	NASDAQ	DNLI	Tue, Dec 13, 2022	30.91	31.60	29.98	31.41
1261	NASDAQ	DNLI	Mon, Dec 12, 2022	28.31	29.93	28.31	29.80
1260	NASDAQ	DNLI	Fri, Dec 9, 2022	30.12	30.20	28.32	28.36
1259	NASDAQ	DNLI	Thu, Dec 8, 2022	30.42	30.71	29.69	30.26
1258	NASDAQ	DNLI	Wed, Dec 7, 2022	30.42	30.74	29.54	30.10
1257	NASDAQ	DNLI	Tue, Dec 6, 2022	30.64	30.97	30.00	30.46
1256	NASDAQ	DNLI	Mon, Dec 5, 2022	32.96	32.99	30.08	30.94
1255	NASDAQ	DNLI	Fri, Dec 2, 2022	30.91	32.76	30.26	32.63
1254	NASDAQ	DNLI	Thu, Dec 1, 2022	31.92	31.98	30.29	31.20
1253	NASDAQ	DNLI	Wed, Nov 30, 2022	30.67	32.12	29.76	31.91
1252	NASDAQ	DNLI	Tue, Nov 29, 2022	28.89	30.46	28.84	30.18
1251	NASDAQ	DNLI	Mon, Nov 28, 2022	29.84	30.71	28.58	28.83
1250	NASDAQ	DNLI	Fri, Nov 25, 2022	30.09	30.61	29.95	29.97
1249	NASDAQ	DNLI	Wed, Nov 23, 2022	30.51	31.24	30.15	30.42
1248	NASDAQ	DNLI	Tue, Nov 22, 2022	29.47	30.45	28.90	30.33
1247	NASDAQ	DNLI	Mon, Nov 21, 2022	29.95	30.35	29.14	29.36
1246	NASDAQ	DNLI	Fri, Nov 18, 2022	29.79	30.07	29.05	30.00
1245	NASDAQ	DNLI	Thu, Nov 17, 2022	30.26	30.26	28.29	28.96
1244	NASDAQ	DNLI	Wed, Nov 16, 2022	31.19	32.15	30.25	30.63
1243	NASDAQ	DNLI	Tue, Nov 15, 2022	32.46	32.46	30.56	31.21
1242	NASDAQ	DNLI	Mon, Nov 14, 2022	32.23	32.54	30.93	31.00
1241	NASDAQ	DNLI	Fri, Nov 11, 2022	30.32	32.72	30.32	31.80
1240	NASDAQ	DNLI	Thu, Nov 10, 2022	28.28	30.86	28.27	30.47
1239	NASDAQ	DNLI	Wed, Nov 9, 2022	27.37	27.60	26.77	26.84
1238	NASDAQ	DNLI	Tue, Nov 8, 2022	27.91	28.37	27.14	27.55
1237	NASDAQ	DNLI	Mon, Nov 7, 2022	28.47	28.91	27.46	27.75
1236	NASDAQ	DNLI	Fri, Nov 4, 2022	29.86	30.62	26.52	28.32
1235	NASDAQ	DNLI	Thu, Nov 3, 2022	30.46	31.46	30.00	30.63
1234	NASDAQ	DNLI	Wed, Nov 2, 2022	29.76	32.54	29.76	30.73
1233	NASDAQ	DNLI	Tue, Nov 1, 2022	29.57	30.61	28.91	28.96
1232	NASDAQ	DNLI	Mon, Oct 31, 2022	29.24	29.53	28.49	28.68
1231	NASDAQ	DNLI	Fri, Oct 28, 2022	27.98	29.69	27.31	29.62
1230	NASDAQ	DNLI	Thu, Oct 27, 2022	28.22	28.97	27.51	27.78
1229	NASDAQ	DNLI	Wed, Oct 26, 2022	27.54	29.37	27.45	27.95
1228	NASDAQ	DNLI	Tue, Oct 25, 2022	28.12	29.07	27.41	27.46
1227	NASDAQ	DNLI	Mon, Oct 24, 2022	28.44	28.52	26.27	27.79
1226	NASDAQ	DNLI	Fri, Oct 21, 2022	28.19	29.02	27.28	28.32
1225	NASDAQ	DNLI	Thu, Oct 20, 2022	26.41	29.28	26.11	27.85
1224	NASDAQ	DNLI	Wed, Oct 19, 2022	31.31	31.57	27.31	27.87
1223	NASDAQ	DNLI	Tue, Oct 18, 2022	34.42	34.78	32.59	32.81
1222	NASDAQ	DNLI	Mon, Oct 17, 2022	32.91	34.00	32.55	33.70
1221	NASDAQ	DNLI	Fri, Oct 14, 2022	34.35	34.50	32.49	32.57
1220	NASDAQ	DNLI	Thu, Oct 13, 2022	30.74	33.96	30.47	33.92
1219	NASDAQ	DNLI	Wed, Oct 12, 2022	30.90	31.81	30.36	31.59
1218	NASDAQ	DNLI	Tue, Oct 11, 2022	30.59	31.92	30.22	30.94
1217	NASDAQ	DNLI	Mon, Oct 10, 2022	30.74	31.46	30.18	30.67
1216	NASDAQ	DNLI	Fri, Oct 7, 2022	31.02	31.20	30.35	30.75
1215	NASDAQ	DNLI	Thu, Oct 6, 2022	31.40	31.88	30.80	31.50
1214	NASDAQ	DNLI	Wed, Oct 5, 2022	31.38	32.01	30.46	31.71
1213	NASDAQ	DNLI	Tue, Oct 4, 2022	31.74	32.48	31.46	32.21
1212	NASDAQ	DNLI	Mon, Oct 3, 2022	31.31	31.77	30.20	31.04
1211	NASDAQ	DNLI	Fri, Sep 30, 2022	29.30	32.77	29.26	30.69
1210	NASDAQ	DNLI	Thu, Sep 29, 2022	31.64	32.19	29.02	29.29
1209	NASDAQ	DNLI	Wed, Sep 28, 2022	29.05	33.83	28.94	32.12
1208	NASDAQ	DNLI	Tue, Sep 27, 2022	26.56	27.39	26.34	27.29
1207	NASDAQ	DNLI	Mon, Sep 26, 2022	27.24	28.13	25.88	25.97
1206	NASDAQ	DNLI	Fri, Sep 23, 2022	27.06	27.63	26.35	27.19
1205	NASDAQ	DNLI	Thu, Sep 22, 2022	27.53	27.83	26.90	27.25
1204	NASDAQ	DNLI	Wed, Sep 21, 2022	29.06	29.21	27.67	27.85
1203	NASDAQ	DNLI	Tue, Sep 20, 2022	29.70	30.40	28.35	28.85
1202	NASDAQ	DNLI	Mon, Sep 19, 2022	29.38	30.37	28.56	30.00
1201	NASDAQ	DNLI	Fri, Sep 16, 2022	30.42	30.77	29.45	29.83
1200	NASDAQ	DNLI	Thu, Sep 15, 2022	30.04	31.75	30.04	31.09
1199	NASDAQ	DNLI	Wed, Sep 14, 2022	29.92	30.84	29.60	30.43
1198	NASDAQ	DNLI	Tue, Sep 13, 2022	30.36	30.91	29.41	29.91
1197	NASDAQ	DNLI	Mon, Sep 12, 2022	31.39	31.68	30.56	31.33
1196	NASDAQ	DNLI	Fri, Sep 9, 2022	31.98	32.13	31.00	31.35
1195	NASDAQ	DNLI	Thu, Sep 8, 2022	29.09	31.98	29.09	31.87
1194	NASDAQ	DNLI	Wed, Sep 7, 2022	27.33	29.52	27.29	29.49
1193	NASDAQ	DNLI	Tue, Sep 6, 2022	28.02	28.29	26.99	27.17
1192	NASDAQ	DNLI	Fri, Sep 2, 2022	28.28	28.66	27.47	27.83
1191	NASDAQ	DNLI	Thu, Sep 1, 2022	27.58	28.19	26.81	27.98
1190	NASDAQ	DNLI	Wed, Aug 31, 2022	28.10	28.39	27.38	27.67
1189	NASDAQ	DNLI	Tue, Aug 30, 2022	29.18	29.49	27.61	27.80
1188	NASDAQ	DNLI	Mon, Aug 29, 2022	28.95	29.48	28.42	28.70
1187	NASDAQ	DNLI	Fri, Aug 26, 2022	31.39	31.71	29.30	29.34
1186	NASDAQ	DNLI	Thu, Aug 25, 2022	31.15	31.61	30.46	31.25
1185	NASDAQ	DNLI	Wed, Aug 24, 2022	32.12	32.38	30.00	31.01
1184	NASDAQ	DNLI	Tue, Aug 23, 2022	31.98	32.45	31.29	32.02
1183	NASDAQ	DNLI	Mon, Aug 22, 2022	33.01	33.30	31.74	31.99
1182	NASDAQ	DNLI	Fri, Aug 19, 2022	34.01	34.45	33.01	33.15
1181	NASDAQ	DNLI	Thu, Aug 18, 2022	35.23	35.24	33.82	34.51
1180	NASDAQ	DNLI	Wed, Aug 17, 2022	35.87	36.30	35.12	35.19
1179	NASDAQ	DNLI	Tue, Aug 16, 2022	37.48	37.51	35.88	36.23
1178	NASDAQ	DNLI	Mon, Aug 15, 2022	37.50	38.54	37.13	37.61
1177	NASDAQ	DNLI	Fri, Aug 12, 2022	38.36	38.85	37.69	38.11
1176	NASDAQ	DNLI	Thu, Aug 11, 2022	38.41	39.43	38.18	38.48
1175	NASDAQ	DNLI	Wed, Aug 10, 2022	38.00	38.60	36.29	38.53
1174	NASDAQ	DNLI	Tue, Aug 9, 2022	36.26	37.96	36.01	37.41
1173	NASDAQ	DNLI	Mon, Aug 8, 2022	36.12	38.70	36.12	37.25
1172	NASDAQ	DNLI	Fri, Aug 5, 2022	32.88	35.77	32.51	35.75
1171	NASDAQ	DNLI	Thu, Aug 4, 2022	33.17	34.12	32.94	33.40
1170	NASDAQ	DNLI	Wed, Aug 3, 2022	33.93	34.65	32.95	33.21
1169	NASDAQ	DNLI	Tue, Aug 2, 2022	32.71	33.90	32.64	33.12
1168	NASDAQ	DNLI	Mon, Aug 1, 2022	33.89	34.31	32.65	32.77
1167	NASDAQ	DNLI	Fri, Jul 29, 2022	35.44	35.48	33.72	34.02
1166	NASDAQ	DNLI	Thu, Jul 28, 2022	36.62	37.00	34.65	35.67
1165	NASDAQ	DNLI	Wed, Jul 27, 2022	36.21	37.14	35.43	36.83
1164	NASDAQ	DNLI	Tue, Jul 26, 2022	35.68	36.96	34.50	35.94
1163	NASDAQ	DNLI	Mon, Jul 25, 2022	36.25	36.30	35.09	35.34
1162	NASDAQ	DNLI	Fri, Jul 22, 2022	37.04	37.97	35.93	36.22
1161	NASDAQ	DNLI	Thu, Jul 21, 2022	36.67	37.45	36.23	37.13
1160	NASDAQ	DNLI	Wed, Jul 20, 2022	36.35	38.38	35.92	36.83
1159	NASDAQ	DNLI	Tue, Jul 19, 2022	35.14	36.33	34.44	36.26
1158	NASDAQ	DNLI	Mon, Jul 18, 2022	35.09	35.62	33.99	34.62
1157	NASDAQ	DNLI	Fri, Jul 15, 2022	34.49	35.00	33.09	34.70
1156	NASDAQ	DNLI	Thu, Jul 14, 2022	34.01	34.63	33.26	33.70
1155	NASDAQ	DNLI	Wed, Jul 13, 2022	32.23	34.67	31.76	34.33
1154	NASDAQ	DNLI	Tue, Jul 12, 2022	32.84	33.63	31.68	33.10
1153	NASDAQ	DNLI	Mon, Jul 11, 2022	33.78	34.41	32.67	32.86
1152	NASDAQ	DNLI	Fri, Jul 8, 2022	33.73	34.25	33.02	34.07
1151	NASDAQ	DNLI	Thu, Jul 7, 2022	32.79	35.10	32.53	34.15
1150	NASDAQ	DNLI	Wed, Jul 6, 2022	31.70	32.99	31.34	32.73
1149	NASDAQ	DNLI	Tue, Jul 5, 2022	30.69	31.71	29.44	31.68
1148	NASDAQ	DNLI	Fri, Jul 1, 2022	29.55	31.53	28.94	31.24
1147	NASDAQ	DNLI	Thu, Jun 30, 2022	28.38	29.57	28.03	29.43
1146	NASDAQ	DNLI	Wed, Jun 29, 2022	29.22	29.44	28.19	28.98
1145	NASDAQ	DNLI	Tue, Jun 28, 2022	30.47	30.98	29.25	29.30
1144	NASDAQ	DNLI	Mon, Jun 27, 2022	31.01	31.11	30.25	30.75
1143	NASDAQ	DNLI	Fri, Jun 24, 2022	30.65	31.72	29.29	30.93
1142	NASDAQ	DNLI	Thu, Jun 23, 2022	27.86	30.20	27.67	30.19
1141	NASDAQ	DNLI	Wed, Jun 22, 2022	26.18	28.37	26.18	27.21
1140	NASDAQ	DNLI	Tue, Jun 21, 2022	24.52	27.31	24.32	26.75
1139	NASDAQ	DNLI	Fri, Jun 17, 2022	21.90	24.37	21.64	23.90
1138	NASDAQ	DNLI	Thu, Jun 16, 2022	21.70	22.08	20.76	21.38
1137	NASDAQ	DNLI	Wed, Jun 15, 2022	21.74	22.72	21.31	22.58
1136	NASDAQ	DNLI	Tue, Jun 14, 2022	22.36	22.65	21.12	21.43
1135	NASDAQ	DNLI	Mon, Jun 13, 2022	21.76	22.59	21.22	22.06
1134	NASDAQ	DNLI	Fri, Jun 10, 2022	23.78	24.40	22.53	22.58
1133	NASDAQ	DNLI	Thu, Jun 9, 2022	24.60	25.75	24.25	24.41
1132	NASDAQ	DNLI	Wed, Jun 8, 2022	24.88	26.00	24.44	24.82
1131	NASDAQ	DNLI	Tue, Jun 7, 2022	23.43	25.26	23.43	25.11
1130	NASDAQ	DNLI	Mon, Jun 6, 2022	24.70	25.41	23.02	23.58
1129	NASDAQ	DNLI	Fri, Jun 3, 2022	23.98	24.91	23.95	24.45
1128	NASDAQ	DNLI	Thu, Jun 2, 2022	23.76	24.44	23.42	24.27
1127	NASDAQ	DNLI	Wed, Jun 1, 2022	24.34	24.91	23.53	23.89
1126	NASDAQ	DNLI	Tue, May 31, 2022	25.25	25.67	23.43	24.29
1125	NASDAQ	DNLI	Fri, May 27, 2022	24.12	25.23	23.32	25.23
1124	NASDAQ	DNLI	Thu, May 26, 2022	22.90	24.58	22.73	24.16
1123	NASDAQ	DNLI	Wed, May 25, 2022	23.26	23.54	22.01	22.93
1122	NASDAQ	DNLI	Tue, May 24, 2022	24.10	24.10	22.73	23.25
1121	NASDAQ	DNLI	Mon, May 23, 2022	24.48	25.18	24.10	24.40
1120	NASDAQ	DNLI	Fri, May 20, 2022	24.22	24.85	23.06	24.72
1119	NASDAQ	DNLI	Thu, May 19, 2022	23.19	24.14	22.28	23.77
1118	NASDAQ	DNLI	Wed, May 18, 2022	24.08	24.89	22.95	23.19
1117	NASDAQ	DNLI	Tue, May 17, 2022	23.99	25.17	23.72	25.12
1116	NASDAQ	DNLI	Mon, May 16, 2022	22.67	23.77	22.55	23.27
1115	NASDAQ	DNLI	Fri, May 13, 2022	22.70	23.37	22.00	22.86
1114	NASDAQ	DNLI	Thu, May 12, 2022	20.57	22.75	20.24	21.83
1113	NASDAQ	DNLI	Wed, May 11, 2022	23.00	23.41	20.61	20.88
1112	NASDAQ	DNLI	Tue, May 10, 2022	23.82	24.75	22.64	22.98
1111	NASDAQ	DNLI	Mon, May 9, 2022	22.66	23.75	21.75	22.80
1110	NASDAQ	DNLI	Fri, May 6, 2022	24.01	24.82	22.52	23.05
1109	NASDAQ	DNLI	Thu, May 5, 2022	26.17	26.17	23.39	23.97
1108	NASDAQ	DNLI	Wed, May 4, 2022	25.81	26.99	24.02	26.71
1107	NASDAQ	DNLI	Tue, May 3, 2022	25.13	26.87	25.13	25.54
1106	NASDAQ	DNLI	Mon, May 2, 2022	23.62	25.22	23.62	25.15
1105	NASDAQ	DNLI	Fri, Apr 29, 2022	24.79	25.73	23.63	23.80
1104	NASDAQ	DNLI	Thu, Apr 28, 2022	25.60	25.64	23.74	25.04
1103	NASDAQ	DNLI	Wed, Apr 27, 2022	24.67	25.89	24.63	25.09
1102	NASDAQ	DNLI	Tue, Apr 26, 2022	26.76	27.22	24.66	24.70
1101	NASDAQ	DNLI	Mon, Apr 25, 2022	26.65	27.61	26.59	27.10
1100	NASDAQ	DNLI	Fri, Apr 22, 2022	27.09	28.26	26.50	26.75
1099	NASDAQ	DNLI	Thu, Apr 21, 2022	28.65	29.30	26.57	27.24
1098	NASDAQ	DNLI	Wed, Apr 20, 2022	28.37	29.20	27.78	28.27
1097	NASDAQ	DNLI	Tue, Apr 19, 2022	28.85	29.35	28.11	28.31
1096	NASDAQ	DNLI	Mon, Apr 18, 2022	30.28	30.28	28.36	28.53
1095	NASDAQ	DNLI	Thu, Apr 14, 2022	31.08	31.08	30.02	30.11
1094	NASDAQ	DNLI	Wed, Apr 13, 2022	30.42	31.66	30.15	31.04
1093	NASDAQ	DNLI	Tue, Apr 12, 2022	30.50	31.61	29.80	30.21
1092	NASDAQ	DNLI	Mon, Apr 11, 2022	30.33	30.95	29.43	30.02
1091	NASDAQ	DNLI	Fri, Apr 8, 2022	32.08	32.43	30.49	30.70
1090	NASDAQ	DNLI	Thu, Apr 7, 2022	33.21	33.66	31.91	32.20
1089	NASDAQ	DNLI	Wed, Apr 6, 2022	32.77	34.02	32.42	33.42
1088	NASDAQ	DNLI	Tue, Apr 5, 2022	34.89	35.62	33.20	33.26
1087	NASDAQ	DNLI	Mon, Apr 4, 2022	35.27	35.45	34.66	35.19
1086	NASDAQ	DNLI	Fri, Apr 1, 2022	32.52	35.18	32.25	35.01
1085	NASDAQ	DNLI	Thu, Mar 31, 2022	33.99	33.99	32.01	32.17
1084	NASDAQ	DNLI	Wed, Mar 30, 2022	34.32	34.53	32.27	32.40
1083	NASDAQ	DNLI	Tue, Mar 29, 2022	33.64	35.22	33.39	34.47
1082	NASDAQ	DNLI	Mon, Mar 28, 2022	33.38	33.99	32.17	33.00
1081	NASDAQ	DNLI	Fri, Mar 25, 2022	34.13	34.13	32.90	33.20
1080	NASDAQ	DNLI	Thu, Mar 24, 2022	33.54	34.16	32.86	34.09
1079	NASDAQ	DNLI	Wed, Mar 23, 2022	33.64	34.69	32.74	33.43
1078	NASDAQ	DNLI	Tue, Mar 22, 2022	33.29	34.77	33.26	34.04
1077	NASDAQ	DNLI	Mon, Mar 21, 2022	35.21	35.22	33.09	33.34
1076	NASDAQ	DNLI	Fri, Mar 18, 2022	33.22	35.44	32.28	35.13
1075	NASDAQ	DNLI	Thu, Mar 17, 2022	30.67	33.08	30.51	32.68
1074	NASDAQ	DNLI	Wed, Mar 16, 2022	30.25	31.02	29.64	30.95
1073	NASDAQ	DNLI	Tue, Mar 15, 2022	29.18	29.88	28.90	29.61
1072	NASDAQ	DNLI	Mon, Mar 14, 2022	30.54	31.90	28.76	29.00
1071	NASDAQ	DNLI	Fri, Mar 11, 2022	31.62	32.17	30.38	30.39
1070	NASDAQ	DNLI	Thu, Mar 10, 2022	31.58	32.50	30.61	31.17
1069	NASDAQ	DNLI	Wed, Mar 9, 2022	31.25	32.79	31.03	32.62
1068	NASDAQ	DNLI	Tue, Mar 8, 2022	30.70	31.51	29.20	30.16
1067	NASDAQ	DNLI	Mon, Mar 7, 2022	30.58	31.76	30.52	30.91
1066	NASDAQ	DNLI	Fri, Mar 4, 2022	30.90	32.79	30.32	30.45
1065	NASDAQ	DNLI	Thu, Mar 3, 2022	32.18	32.42	30.34	31.03
1064	NASDAQ	DNLI	Wed, Mar 2, 2022	32.04	32.77	31.57	32.22
1063	NASDAQ	DNLI	Tue, Mar 1, 2022	32.06	33.23	31.61	32.10
1062	NASDAQ	DNLI	Mon, Feb 28, 2022	32.86	33.55	31.83	32.56
1061	NASDAQ	DNLI	Fri, Feb 25, 2022	32.98	33.26	31.73	33.03
1060	NASDAQ	DNLI	Thu, Feb 24, 2022	30.38	32.99	30.25	32.92
1059	NASDAQ	DNLI	Wed, Feb 23, 2022	33.35	33.35	31.20	31.26
1058	NASDAQ	DNLI	Tue, Feb 22, 2022	32.63	33.82	31.79	32.85
1057	NASDAQ	DNLI	Fri, Feb 18, 2022	33.37	34.06	32.42	32.58
1056	NASDAQ	DNLI	Thu, Feb 17, 2022	35.16	35.57	33.28	33.44
1055	NASDAQ	DNLI	Wed, Feb 16, 2022	35.24	35.98	34.35	35.33
1054	NASDAQ	DNLI	Tue, Feb 15, 2022	35.43	36.68	35.38	35.64
1053	NASDAQ	DNLI	Mon, Feb 14, 2022	34.85	35.61	34.22	34.88
1052	NASDAQ	DNLI	Fri, Feb 11, 2022	36.29	36.79	34.34	34.85
1051	NASDAQ	DNLI	Thu, Feb 10, 2022	37.29	38.54	35.56	36.27
1050	NASDAQ	DNLI	Wed, Feb 9, 2022	36.78	38.40	36.41	38.35
1049	NASDAQ	DNLI	Tue, Feb 8, 2022	35.47	36.21	34.63	36.10
1048	NASDAQ	DNLI	Mon, Feb 7, 2022	33.93	37.21	33.93	35.92
1047	NASDAQ	DNLI	Fri, Feb 4, 2022	33.74	34.33	33.10	33.83
1046	NASDAQ	DNLI	Thu, Feb 3, 2022	33.35	34.70	33.06	33.74
1045	NASDAQ	DNLI	Wed, Feb 2, 2022	35.35	35.38	33.67	34.01
1044	NASDAQ	DNLI	Tue, Feb 1, 2022	34.69	35.44	33.81	35.35
1043	NASDAQ	DNLI	Mon, Jan 31, 2022	32.49	34.24	32.39	34.22
1042	NASDAQ	DNLI	Fri, Jan 28, 2022	31.57	32.39	30.51	32.37
1041	NASDAQ	DNLI	Thu, Jan 27, 2022	34.04	34.10	31.20	31.45
1040	NASDAQ	DNLI	Wed, Jan 26, 2022	34.63	36.14	33.03	33.25
1039	NASDAQ	DNLI	Tue, Jan 25, 2022	34.19	34.85	33.03	33.73
1038	NASDAQ	DNLI	Mon, Jan 24, 2022	32.02	35.06	31.11	34.76
1037	NASDAQ	DNLI	Fri, Jan 21, 2022	32.24	34.43	32.24	32.36
1036	NASDAQ	DNLI	Thu, Jan 20, 2022	33.84	34.93	32.67	32.84
1035	NASDAQ	DNLI	Wed, Jan 19, 2022	31.94	33.49	31.70	33.17
1034	NASDAQ	DNLI	Tue, Jan 18, 2022	33.94	33.94	31.35	31.42
1033	NASDAQ	DNLI	Fri, Jan 14, 2022	33.38	35.07	31.86	34.84
1032	NASDAQ	DNLI	Thu, Jan 13, 2022	30.89	35.51	30.25	33.86
1031	NASDAQ	DNLI	Wed, Jan 12, 2022	41.69	41.69	38.51	38.55
1030	NASDAQ	DNLI	Tue, Jan 11, 2022	40.27	42.03	39.74	41.74
1029	NASDAQ	DNLI	Mon, Jan 10, 2022	40.71	41.48	39.31	40.41
1028	NASDAQ	DNLI	Fri, Jan 7, 2022	43.35	44.20	40.87	41.56
1027	NASDAQ	DNLI	Thu, Jan 6, 2022	44.50	45.31	43.27	43.96
1026	NASDAQ	DNLI	Wed, Jan 5, 2022	45.53	46.50	44.44	44.55
1025	NASDAQ	DNLI	Tue, Jan 4, 2022	47.11	47.11	45.06	45.68
1024	NASDAQ	DNLI	Mon, Jan 3, 2022	44.54	47.47	44.15	47.27
1023	NASDAQ	DNLI	Fri, Dec 31, 2021	44.78	45.81	44.47	44.60
1022	NASDAQ	DNLI	Thu, Dec 30, 2021	44.15	45.81	43.99	45.05
1021	NASDAQ	DNLI	Wed, Dec 29, 2021	44.41	45.93	43.18	44.06
1020	NASDAQ	DNLI	Tue, Dec 28, 2021	45.10	46.19	44.12	44.30
1019	NASDAQ	DNLI	Mon, Dec 27, 2021	47.42	47.42	44.52	44.89
1018	NASDAQ	DNLI	Thu, Dec 23, 2021	47.03	48.46	46.40	47.45
1017	NASDAQ	DNLI	Wed, Dec 22, 2021	45.83	47.20	45.56	46.78
1016	NASDAQ	DNLI	Tue, Dec 21, 2021	44.90	46.00	44.05	45.92
1015	NASDAQ	DNLI	Mon, Dec 20, 2021	46.53	46.80	43.92	44.69
1014	NASDAQ	DNLI	Fri, Dec 17, 2021	44.87	48.09	44.30	47.27
1013	NASDAQ	DNLI	Thu, Dec 16, 2021	46.00	46.25	44.38	44.82
1012	NASDAQ	DNLI	Wed, Dec 15, 2021	45.38	45.59	42.53	45.51
1011	NASDAQ	DNLI	Tue, Dec 14, 2021	45.40	45.88	44.62	45.21
1010	NASDAQ	DNLI	Mon, Dec 13, 2021	43.31	46.22	42.84	45.68
1009	NASDAQ	DNLI	Fri, Dec 10, 2021	44.36	45.43	43.02	43.31
1008	NASDAQ	DNLI	Thu, Dec 9, 2021	45.66	46.44	44.39	44.50
1007	NASDAQ	DNLI	Wed, Dec 8, 2021	44.32	46.48	43.96	46.16
1006	NASDAQ	DNLI	Tue, Dec 7, 2021	43.85	44.93	43.13	44.37
1005	NASDAQ	DNLI	Mon, Dec 6, 2021	42.52	43.64	41.10	43.03
1004	NASDAQ	DNLI	Fri, Dec 3, 2021	44.44	44.44	41.71	42.59
1003	NASDAQ	DNLI	Thu, Dec 2, 2021	44.35	44.76	43.09	44.51
1002	NASDAQ	DNLI	Wed, Dec 1, 2021	46.71	46.75	43.80	44.42
1001	NASDAQ	DNLI	Tue, Nov 30, 2021	43.98	46.37	43.98	46.26
1000	NASDAQ	DNLI	Mon, Nov 29, 2021	45.69	46.43	43.64	44.35
999	NASDAQ	DNLI	Fri, Nov 26, 2021	46.70	47.67	44.12	45.02
998	NASDAQ	DNLI	Wed, Nov 24, 2021	46.38	47.83	45.36	47.64
997	NASDAQ	DNLI	Tue, Nov 23, 2021	44.98	47.78	43.81	46.41
996	NASDAQ	DNLI	Mon, Nov 22, 2021	47.08	47.40	45.17	45.26
995	NASDAQ	DNLI	Fri, Nov 19, 2021	47.32	48.27	46.48	47.11
994	NASDAQ	DNLI	Thu, Nov 18, 2021	49.60	49.90	46.94	47.06
993	NASDAQ	DNLI	Wed, Nov 17, 2021	50.00	50.53	48.78	49.23
992	NASDAQ	DNLI	Tue, Nov 16, 2021	49.80	50.63	49.11	50.43
991	NASDAQ	DNLI	Mon, Nov 15, 2021	51.19	51.39	49.65	50.12
990	NASDAQ	DNLI	Fri, Nov 12, 2021	51.13	51.70	49.60	50.79
989	NASDAQ	DNLI	Thu, Nov 11, 2021	52.16	53.73	50.89	51.08
988	NASDAQ	DNLI	Wed, Nov 10, 2021	52.83	53.99	52.02	52.16
987	NASDAQ	DNLI	Tue, Nov 9, 2021	53.58	54.06	52.59	52.97
986	NASDAQ	DNLI	Mon, Nov 8, 2021	54.52	55.83	53.51	54.10
985	NASDAQ	DNLI	Fri, Nov 5, 2021	52.95	56.08	51.50	55.02
984	NASDAQ	DNLI	Thu, Nov 4, 2021	53.08	53.73	51.48	52.68
983	NASDAQ	DNLI	Wed, Nov 3, 2021	51.24	53.55	50.79	53.17
982	NASDAQ	DNLI	Tue, Nov 2, 2021	49.52	51.33	49.15	51.18
981	NASDAQ	DNLI	Mon, Nov 1, 2021	48.22	50.20	48.20	50.06
980	NASDAQ	DNLI	Fri, Oct 29, 2021	48.57	49.33	48.23	48.35
979	NASDAQ	DNLI	Thu, Oct 28, 2021	46.79	49.36	46.58	48.92
978	NASDAQ	DNLI	Wed, Oct 27, 2021	47.65	47.91	46.78	46.88
977	NASDAQ	DNLI	Tue, Oct 26, 2021	47.95	48.63	46.94	47.66
976	NASDAQ	DNLI	Mon, Oct 25, 2021	47.69	48.70	46.81	47.57
975	NASDAQ	DNLI	Fri, Oct 22, 2021	46.05	47.89	45.51	47.80
974	NASDAQ	DNLI	Thu, Oct 21, 2021	44.84	47.00	44.69	46.17
973	NASDAQ	DNLI	Wed, Oct 20, 2021	44.17	45.15	43.87	44.75
972	NASDAQ	DNLI	Tue, Oct 19, 2021	45.50	45.99	44.04	44.28
971	NASDAQ	DNLI	Mon, Oct 18, 2021	45.56	45.97	44.13	45.20
970	NASDAQ	DNLI	Fri, Oct 15, 2021	46.09	46.09	44.60	45.56
969	NASDAQ	DNLI	Thu, Oct 14, 2021	44.97	46.57	44.97	45.44
968	NASDAQ	DNLI	Wed, Oct 13, 2021	45.48	45.85	44.23	44.80
967	NASDAQ	DNLI	Tue, Oct 12, 2021	47.27	47.90	44.87	45.29
966	NASDAQ	DNLI	Mon, Oct 11, 2021	50.98	51.13	47.09	47.12
965	NASDAQ	DNLI	Fri, Oct 8, 2021	52.44	52.98	50.69	50.91
964	NASDAQ	DNLI	Thu, Oct 7, 2021	50.39	52.12	50.16	52.12
963	NASDAQ	DNLI	Wed, Oct 6, 2021	49.95	50.77	49.60	49.98
962	NASDAQ	DNLI	Tue, Oct 5, 2021	50.92	51.73	50.26	50.28
961	NASDAQ	DNLI	Mon, Oct 4, 2021	50.05	51.47	49.57	50.77
960	NASDAQ	DNLI	Fri, Oct 1, 2021	50.64	51.15	48.68	50.98
959	NASDAQ	DNLI	Thu, Sep 30, 2021	50.00	51.27	49.68	50.45
958	NASDAQ	DNLI	Wed, Sep 29, 2021	50.65	51.02	49.20	49.42
957	NASDAQ	DNLI	Tue, Sep 28, 2021	51.71	51.71	50.32	50.54
956	NASDAQ	DNLI	Mon, Sep 27, 2021	50.74	52.01	49.62	51.83
955	NASDAQ	DNLI	Fri, Sep 24, 2021	51.93	52.86	50.70	51.00
954	NASDAQ	DNLI	Thu, Sep 23, 2021	52.54	53.35	51.84	52.90
953	NASDAQ	DNLI	Wed, Sep 22, 2021	53.36	53.64	51.50	51.98
952	NASDAQ	DNLI	Tue, Sep 21, 2021	51.09	53.61	50.62	53.22
951	NASDAQ	DNLI	Mon, Sep 20, 2021	51.14	52.68	49.02	49.86
950	NASDAQ	DNLI	Fri, Sep 17, 2021	52.41	53.10	50.76	52.83
949	NASDAQ	DNLI	Thu, Sep 16, 2021	52.59	53.46	51.37	53.03
948	NASDAQ	DNLI	Wed, Sep 15, 2021	51.71	55.21	51.54	52.63
947	NASDAQ	DNLI	Tue, Sep 14, 2021	52.38	53.53	51.21	51.83
946	NASDAQ	DNLI	Mon, Sep 13, 2021	52.26	54.19	51.60	52.36
945	NASDAQ	DNLI	Fri, Sep 10, 2021	53.08	54.07	50.83	51.63
944	NASDAQ	DNLI	Thu, Sep 9, 2021	53.15	54.50	52.84	52.99
943	NASDAQ	DNLI	Wed, Sep 8, 2021	53.61	54.41	52.95	53.21
942	NASDAQ	DNLI	Tue, Sep 7, 2021	54.49	56.24	53.94	53.98
941	NASDAQ	DNLI	Fri, Sep 3, 2021	55.42	56.36	54.15	54.53
940	NASDAQ	DNLI	Thu, Sep 2, 2021	54.47	56.80	54.47	55.97
939	NASDAQ	DNLI	Wed, Sep 1, 2021	54.06	55.27	53.57	55.20
938	NASDAQ	DNLI	Tue, Aug 31, 2021	53.34	53.93	52.11	53.20
937	NASDAQ	DNLI	Mon, Aug 30, 2021	53.30	55.24	52.69	52.91
936	NASDAQ	DNLI	Fri, Aug 27, 2021	50.10	55.31	50.10	53.15
935	NASDAQ	DNLI	Thu, Aug 26, 2021	52.10	52.73	49.62	50.00
934	NASDAQ	DNLI	Wed, Aug 25, 2021	52.08	53.35	51.55	52.21
933	NASDAQ	DNLI	Tue, Aug 24, 2021	51.64	52.48	51.06	52.38
932	NASDAQ	DNLI	Mon, Aug 23, 2021	48.91	51.85	48.91	51.71
931	NASDAQ	DNLI	Fri, Aug 20, 2021	48.23	49.67	48.18	48.94
930	NASDAQ	DNLI	Thu, Aug 19, 2021	50.52	50.86	48.31	48.48
929	NASDAQ	DNLI	Wed, Aug 18, 2021	52.17	52.62	50.78	50.90
928	NASDAQ	DNLI	Tue, Aug 17, 2021	50.99	52.21	50.43	51.91
927	NASDAQ	DNLI	Mon, Aug 16, 2021	52.64	53.29	50.62	51.80
926	NASDAQ	DNLI	Fri, Aug 13, 2021	53.33	54.46	52.52	52.73
925	NASDAQ	DNLI	Thu, Aug 12, 2021	52.00	53.20	51.44	52.93
924	NASDAQ	DNLI	Wed, Aug 11, 2021	53.64	54.14	52.05	52.95
923	NASDAQ	DNLI	Tue, Aug 10, 2021	53.48	54.04	51.61	53.63
922	NASDAQ	DNLI	Mon, Aug 9, 2021	52.25	54.41	52.11	53.49
921	NASDAQ	DNLI	Fri, Aug 6, 2021	52.73	53.38	51.68	52.05
920	NASDAQ	DNLI	Thu, Aug 5, 2021	51.00	53.24	50.24	52.93
919	NASDAQ	DNLI	Wed, Aug 4, 2021	50.93	53.09	50.77	50.88
918	NASDAQ	DNLI	Tue, Aug 3, 2021	50.45	51.32	49.63	51.13
917	NASDAQ	DNLI	Mon, Aug 2, 2021	51.38	52.44	50.40	50.48
916	NASDAQ	DNLI	Fri, Jul 30, 2021	50.79	53.04	50.75	51.03
915	NASDAQ	DNLI	Thu, Jul 29, 2021	51.88	52.51	50.44	50.99
914	NASDAQ	DNLI	Wed, Jul 28, 2021	49.04	52.50	49.04	51.52
913	NASDAQ	DNLI	Tue, Jul 27, 2021	53.91	54.13	48.13	49.00
912	NASDAQ	DNLI	Mon, Jul 26, 2021	51.48	57.48	47.02	54.14
911	NASDAQ	DNLI	Fri, Jul 23, 2021	64.73	65.27	62.27	63.90
910	NASDAQ	DNLI	Thu, Jul 22, 2021	65.48	66.79	63.34	64.54
909	NASDAQ	DNLI	Wed, Jul 21, 2021	64.80	66.12	63.23	65.41
908	NASDAQ	DNLI	Tue, Jul 20, 2021	64.54	65.87	63.43	64.80
907	NASDAQ	DNLI	Mon, Jul 19, 2021	63.03	66.75	62.91	64.67
906	NASDAQ	DNLI	Fri, Jul 16, 2021	64.90	64.90	62.21	64.45
905	NASDAQ	DNLI	Thu, Jul 15, 2021	64.27	64.64	62.29	64.22
904	NASDAQ	DNLI	Wed, Jul 14, 2021	67.38	67.54	63.54	63.96
903	NASDAQ	DNLI	Tue, Jul 13, 2021	68.83	69.50	66.94	67.15
902	NASDAQ	DNLI	Mon, Jul 12, 2021	72.23	73.42	69.36	69.53
901	NASDAQ	DNLI	Fri, Jul 9, 2021	74.19	75.26	71.89	72.24
900	NASDAQ	DNLI	Thu, Jul 8, 2021	74.15	75.50	73.43	74.10
899	NASDAQ	DNLI	Wed, Jul 7, 2021	77.94	78.89	75.72	76.21
898	NASDAQ	DNLI	Tue, Jul 6, 2021	76.17	78.08	75.68	77.83
897	NASDAQ	DNLI	Fri, Jul 2, 2021	79.23	79.50	76.47	77.00
896	NASDAQ	DNLI	Thu, Jul 1, 2021	78.21	78.30	75.53	78.23
895	NASDAQ	DNLI	Wed, Jun 30, 2021	76.29	79.70	76.08	78.44
894	NASDAQ	DNLI	Tue, Jun 29, 2021	75.44	78.59	74.64	76.88
893	NASDAQ	DNLI	Mon, Jun 28, 2021	75.60	76.50	74.13	75.05
892	NASDAQ	DNLI	Fri, Jun 25, 2021	74.00	75.59	73.06	74.68
891	NASDAQ	DNLI	Thu, Jun 24, 2021	72.00	74.83	71.68	73.44
890	NASDAQ	DNLI	Wed, Jun 23, 2021	69.39	71.50	69.39	71.03
889	NASDAQ	DNLI	Tue, Jun 22, 2021	72.48	73.32	67.69	69.14
888	NASDAQ	DNLI	Mon, Jun 21, 2021	74.00	74.48	72.05	72.73
887	NASDAQ	DNLI	Fri, Jun 18, 2021	73.90	74.99	72.11	73.73
886	NASDAQ	DNLI	Thu, Jun 17, 2021	73.46	75.57	72.87	74.81
885	NASDAQ	DNLI	Wed, Jun 16, 2021	73.70	74.59	71.64	73.61
884	NASDAQ	DNLI	Tue, Jun 15, 2021	74.85	74.85	71.46	73.58
883	NASDAQ	DNLI	Mon, Jun 14, 2021	74.96	76.92	74.27	75.06
882	NASDAQ	DNLI	Fri, Jun 11, 2021	74.25	75.29	73.35	75.00
881	NASDAQ	DNLI	Thu, Jun 10, 2021	72.95	74.39	71.54	74.21
880	NASDAQ	DNLI	Wed, Jun 9, 2021	72.69	73.37	71.43	72.50
879	NASDAQ	DNLI	Tue, Jun 8, 2021	73.18	73.49	69.46	72.74
878	NASDAQ	DNLI	Mon, Jun 7, 2021	64.72	72.71	64.02	71.84
877	NASDAQ	DNLI	Fri, Jun 4, 2021	65.10	66.48	63.59	64.64
876	NASDAQ	DNLI	Thu, Jun 3, 2021	63.43	64.69	62.28	64.51
875	NASDAQ	DNLI	Wed, Jun 2, 2021	61.91	63.81	61.10	63.76
874	NASDAQ	DNLI	Tue, Jun 1, 2021	63.50	64.18	60.47	61.59
873	NASDAQ	DNLI	Fri, May 28, 2021	66.70	67.68	63.54	63.59
872	NASDAQ	DNLI	Thu, May 27, 2021	64.83	66.76	63.97	65.97
871	NASDAQ	DNLI	Wed, May 26, 2021	65.44	67.08	64.53	64.89
870	NASDAQ	DNLI	Tue, May 25, 2021	61.27	64.95	60.50	64.64
869	NASDAQ	DNLI	Mon, May 24, 2021	59.22	62.80	59.22	61.54
868	NASDAQ	DNLI	Fri, May 21, 2021	59.71	60.92	58.49	58.90
867	NASDAQ	DNLI	Thu, May 20, 2021	55.98	59.25	55.18	59.00
866	NASDAQ	DNLI	Wed, May 19, 2021	55.04	56.14	54.40	55.48
865	NASDAQ	DNLI	Tue, May 18, 2021	54.64	57.20	53.89	55.51
864	NASDAQ	DNLI	Mon, May 17, 2021	53.69	54.00	52.24	53.64
863	NASDAQ	DNLI	Fri, May 14, 2021	51.80	54.00	51.03	53.90
862	NASDAQ	DNLI	Thu, May 13, 2021	51.55	52.37	50.23	51.70
861	NASDAQ	DNLI	Wed, May 12, 2021	54.00	54.76	50.99	51.17
860	NASDAQ	DNLI	Tue, May 11, 2021	50.52	54.97	49.20	54.49
859	NASDAQ	DNLI	Mon, May 10, 2021	51.81	53.99	51.47	51.57
858	NASDAQ	DNLI	Fri, May 7, 2021	54.34	55.69	53.49	54.30
857	NASDAQ	DNLI	Thu, May 6, 2021	52.50	54.16	51.41	53.97
856	NASDAQ	DNLI	Wed, May 5, 2021	56.05	56.85	52.98	53.44
855	NASDAQ	DNLI	Tue, May 4, 2021	57.54	58.15	54.52	55.62
854	NASDAQ	DNLI	Mon, May 3, 2021	60.22	61.00	57.74	58.31
853	NASDAQ	DNLI	Fri, Apr 30, 2021	60.78	61.81	59.72	60.44
852	NASDAQ	DNLI	Thu, Apr 29, 2021	63.72	63.95	60.29	61.32
851	NASDAQ	DNLI	Wed, Apr 28, 2021	60.94	63.28	59.63	63.24
850	NASDAQ	DNLI	Tue, Apr 27, 2021	60.76	62.33	59.38	61.37
849	NASDAQ	DNLI	Mon, Apr 26, 2021	57.59	60.41	57.12	60.19
848	NASDAQ	DNLI	Fri, Apr 23, 2021	55.54	57.65	55.13	56.79
847	NASDAQ	DNLI	Thu, Apr 22, 2021	55.60	56.46	53.27	55.06
846	NASDAQ	DNLI	Wed, Apr 21, 2021	52.64	55.59	51.71	55.48
845	NASDAQ	DNLI	Tue, Apr 20, 2021	52.87	54.15	50.70	52.33
844	NASDAQ	DNLI	Mon, Apr 19, 2021	54.17	56.59	52.19	53.09
843	NASDAQ	DNLI	Fri, Apr 16, 2021	56.91	57.22	53.08	54.01
842	NASDAQ	DNLI	Thu, Apr 15, 2021	55.83	57.72	55.51	56.04
841	NASDAQ	DNLI	Wed, Apr 14, 2021	54.57	56.48	54.34	55.28
840	NASDAQ	DNLI	Tue, Apr 13, 2021	50.50	54.19	50.50	54.06
839	NASDAQ	DNLI	Mon, Apr 12, 2021	52.77	52.78	50.02	50.30
838	NASDAQ	DNLI	Fri, Apr 9, 2021	53.07	53.07	50.70	52.26
837	NASDAQ	DNLI	Thu, Apr 8, 2021	53.32	54.46	52.35	52.99
836	NASDAQ	DNLI	Wed, Apr 7, 2021	54.50	55.64	52.08	52.43
835	NASDAQ	DNLI	Tue, Apr 6, 2021	55.07	57.40	54.50	54.79
834	NASDAQ	DNLI	Mon, Apr 5, 2021	56.76	57.86	55.00	55.40
833	NASDAQ	DNLI	Thu, Apr 1, 2021	57.74	58.17	55.21	55.93
832	NASDAQ	DNLI	Wed, Mar 31, 2021	54.38	57.68	54.38	57.10
831	NASDAQ	DNLI	Tue, Mar 30, 2021	52.87	55.99	52.23	54.21
830	NASDAQ	DNLI	Mon, Mar 29, 2021	54.87	55.06	53.08	53.80
829	NASDAQ	DNLI	Fri, Mar 26, 2021	55.50	56.24	53.69	55.25
828	NASDAQ	DNLI	Thu, Mar 25, 2021	53.22	56.81	53.22	55.60
827	NASDAQ	DNLI	Wed, Mar 24, 2021	58.97	59.22	54.47	54.59
826	NASDAQ	DNLI	Tue, Mar 23, 2021	60.91	60.91	57.22	58.20
825	NASDAQ	DNLI	Mon, Mar 22, 2021	62.50	63.97	61.22	61.51
824	NASDAQ	DNLI	Fri, Mar 19, 2021	59.14	62.23	58.86	62.01
823	NASDAQ	DNLI	Thu, Mar 18, 2021	63.24	63.64	59.14	59.50
822	NASDAQ	DNLI	Wed, Mar 17, 2021	61.65	64.91	60.70	64.36
821	NASDAQ	DNLI	Tue, Mar 16, 2021	63.24	64.38	61.20	62.45
820	NASDAQ	DNLI	Mon, Mar 15, 2021	63.67	63.67	60.54	62.01
819	NASDAQ	DNLI	Fri, Mar 12, 2021	64.60	65.11	62.63	64.69
818	NASDAQ	DNLI	Thu, Mar 11, 2021	61.23	66.14	60.01	65.72
817	NASDAQ	DNLI	Wed, Mar 10, 2021	58.91	60.50	58.05	58.54
816	NASDAQ	DNLI	Tue, Mar 9, 2021	57.98	60.37	55.96	58.23
815	NASDAQ	DNLI	Mon, Mar 8, 2021	61.68	62.73	56.50	56.63
814	NASDAQ	DNLI	Fri, Mar 5, 2021	58.82	61.10	55.61	61.04
813	NASDAQ	DNLI	Thu, Mar 4, 2021	60.47	62.79	57.66	58.70
812	NASDAQ	DNLI	Wed, Mar 3, 2021	63.10	64.83	59.64	61.36
811	NASDAQ	DNLI	Tue, Mar 2, 2021	65.19	65.44	62.72	62.92
810	NASDAQ	DNLI	Mon, Mar 1, 2021	71.55	71.55	64.08	64.66
809	NASDAQ	DNLI	Fri, Feb 26, 2021	66.11	72.52	65.11	71.80
808	NASDAQ	DNLI	Thu, Feb 25, 2021	65.76	67.66	62.20	63.00
807	NASDAQ	DNLI	Wed, Feb 24, 2021	64.14	69.00	63.29	66.76
806	NASDAQ	DNLI	Tue, Feb 23, 2021	64.14	66.71	61.62	64.65
805	NASDAQ	DNLI	Mon, Feb 22, 2021	63.29	67.30	63.00	65.71
804	NASDAQ	DNLI	Fri, Feb 19, 2021	63.59	65.42	61.69	65.28
803	NASDAQ	DNLI	Thu, Feb 18, 2021	61.54	64.25	61.54	63.33
802	NASDAQ	DNLI	Wed, Feb 17, 2021	63.33	64.00	61.31	62.81
801	NASDAQ	DNLI	Tue, Feb 16, 2021	67.00	67.35	62.78	63.44
800	NASDAQ	DNLI	Fri, Feb 12, 2021	71.33	71.33	66.27	67.51
799	NASDAQ	DNLI	Thu, Feb 11, 2021	73.29	74.49	68.78	69.55
798	NASDAQ	DNLI	Wed, Feb 10, 2021	76.56	79.08	73.12	73.46
797	NASDAQ	DNLI	Tue, Feb 9, 2021	76.59	76.59	72.09	72.94
796	NASDAQ	DNLI	Mon, Feb 8, 2021	70.41	77.34	69.53	76.96
795	NASDAQ	DNLI	Fri, Feb 5, 2021	71.06	73.73	69.06	70.57
794	NASDAQ	DNLI	Thu, Feb 4, 2021	68.23	70.47	66.19	69.70
793	NASDAQ	DNLI	Wed, Feb 3, 2021	73.54	74.06	67.69	68.28
792	NASDAQ	DNLI	Tue, Feb 2, 2021	70.67	73.81	69.28	72.88
791	NASDAQ	DNLI	Mon, Feb 1, 2021	69.38	70.65	67.38	69.73
790	NASDAQ	DNLI	Fri, Jan 29, 2021	71.12	71.45	67.87	68.50
789	NASDAQ	DNLI	Thu, Jan 28, 2021	71.54	73.95	70.52	70.86
788	NASDAQ	DNLI	Wed, Jan 27, 2021	71.99	73.86	68.07	69.73
787	NASDAQ	DNLI	Tue, Jan 26, 2021	81.42	83.98	72.67	72.98
786	NASDAQ	DNLI	Mon, Jan 25, 2021	79.10	81.69	77.61	81.53
785	NASDAQ	DNLI	Fri, Jan 22, 2021	74.63	79.62	74.29	79.13
784	NASDAQ	DNLI	Thu, Jan 21, 2021	77.65	79.42	72.80	75.20
783	NASDAQ	DNLI	Wed, Jan 20, 2021	76.49	80.43	75.71	77.51
782	NASDAQ	DNLI	Tue, Jan 19, 2021	73.50	76.58	73.24	75.98
781	NASDAQ	DNLI	Fri, Jan 15, 2021	73.44	74.40	69.43	73.03
780	NASDAQ	DNLI	Thu, Jan 14, 2021	76.19	77.45	73.20	73.99
779	NASDAQ	DNLI	Wed, Jan 13, 2021	77.97	79.37	75.92	76.20
778	NASDAQ	DNLI	Tue, Jan 12, 2021	76.61	78.64	76.17	77.74
777	NASDAQ	DNLI	Mon, Jan 11, 2021	79.99	79.99	76.16	76.63
776	NASDAQ	DNLI	Fri, Jan 8, 2021	75.97	80.75	75.50	80.03
775	NASDAQ	DNLI	Thu, Jan 7, 2021	67.85	73.98	67.80	73.88
774	NASDAQ	DNLI	Wed, Jan 6, 2021	69.59	70.51	66.64	68.04
773	NASDAQ	DNLI	Tue, Jan 5, 2021	70.38	74.26	68.52	70.24
772	NASDAQ	DNLI	Mon, Jan 4, 2021	84.25	84.25	64.57	70.86
771	NASDAQ	DNLI	Thu, Dec 31, 2020	85.91	86.06	82.00	83.76
770	NASDAQ	DNLI	Wed, Dec 30, 2020	83.99	87.50	83.99	85.65
769	NASDAQ	DNLI	Tue, Dec 29, 2020	86.51	87.51	82.00	84.00
768	NASDAQ	DNLI	Mon, Dec 28, 2020	85.74	89.00	83.35	85.77
767	NASDAQ	DNLI	Thu, Dec 24, 2020	87.58	89.34	85.45	85.87
766	NASDAQ	DNLI	Wed, Dec 23, 2020	93.24	93.24	81.65	88.07
765	NASDAQ	DNLI	Tue, Dec 22, 2020	90.00	93.94	88.59	93.56
764	NASDAQ	DNLI	Mon, Dec 21, 2020	84.24	90.53	82.17	90.48
763	NASDAQ	DNLI	Fri, Dec 18, 2020	82.91	85.80	81.88	85.60
762	NASDAQ	DNLI	Thu, Dec 17, 2020	84.30	86.00	81.52	82.49
761	NASDAQ	DNLI	Wed, Dec 16, 2020	81.15	84.65	80.74	83.60
760	NASDAQ	DNLI	Tue, Dec 15, 2020	82.65	83.08	80.06	81.89
759	NASDAQ	DNLI	Mon, Dec 14, 2020	81.00	85.92	80.10	82.27
758	NASDAQ	DNLI	Fri, Dec 11, 2020	78.70	81.34	78.70	80.02
757	NASDAQ	DNLI	Thu, Dec 10, 2020	75.34	80.57	75.34	79.23
756	NASDAQ	DNLI	Wed, Dec 9, 2020	78.00	79.74	73.80	76.33
755	NASDAQ	DNLI	Tue, Dec 8, 2020	72.48	77.28	71.30	76.97
754	NASDAQ	DNLI	Mon, Dec 7, 2020	73.96	77.90	71.86	72.03
753	NASDAQ	DNLI	Fri, Dec 4, 2020	66.69	72.89	66.16	72.64
752	NASDAQ	DNLI	Thu, Dec 3, 2020	63.18	66.48	62.61	66.24
751	NASDAQ	DNLI	Wed, Dec 2, 2020	61.91	62.89	61.27	62.52
750	NASDAQ	DNLI	Tue, Dec 1, 2020	61.59	63.17	61.00	62.54
749	NASDAQ	DNLI	Mon, Nov 30, 2020	63.78	64.50	59.71	60.97
748	NASDAQ	DNLI	Fri, Nov 27, 2020	60.39	61.88	58.64	61.27
747	NASDAQ	DNLI	Wed, Nov 25, 2020	60.62	61.85	59.22	60.62
746	NASDAQ	DNLI	Tue, Nov 24, 2020	62.12	62.59	60.65	61.02
745	NASDAQ	DNLI	Mon, Nov 23, 2020	63.08	64.17	61.39	62.23
744	NASDAQ	DNLI	Fri, Nov 20, 2020	61.17	62.66	60.89	62.35
743	NASDAQ	DNLI	Thu, Nov 19, 2020	62.00	63.72	60.23	61.75
742	NASDAQ	DNLI	Wed, Nov 18, 2020	67.84	69.14	62.52	62.66
741	NASDAQ	DNLI	Tue, Nov 17, 2020	63.48	67.78	63.10	67.31
740	NASDAQ	DNLI	Mon, Nov 16, 2020	66.82	67.15	60.42	63.82
739	NASDAQ	DNLI	Fri, Nov 13, 2020	71.19	72.00	63.00	65.17
738	NASDAQ	DNLI	Thu, Nov 12, 2020	66.00	70.51	65.27	69.94
737	NASDAQ	DNLI	Wed, Nov 11, 2020	59.80	66.47	58.13	66.17
736	NASDAQ	DNLI	Tue, Nov 10, 2020	58.00	60.57	56.85	60.00
735	NASDAQ	DNLI	Mon, Nov 9, 2020	54.55	57.43	52.34	55.81
734	NASDAQ	DNLI	Fri, Nov 6, 2020	54.00	55.44	50.20	54.24
733	NASDAQ	DNLI	Thu, Nov 5, 2020	51.40	52.69	48.97	52.27
732	NASDAQ	DNLI	Wed, Nov 4, 2020	45.70	52.00	45.00	51.58
731	NASDAQ	DNLI	Tue, Nov 3, 2020	44.00	46.21	43.13	45.86
730	NASDAQ	DNLI	Mon, Nov 2, 2020	42.68	44.05	42.10	43.77
729	NASDAQ	DNLI	Fri, Oct 30, 2020	45.21	45.38	42.14	42.78
728	NASDAQ	DNLI	Thu, Oct 29, 2020	46.88	46.92	43.58	45.56
727	NASDAQ	DNLI	Wed, Oct 28, 2020	45.46	47.17	43.59	46.14
726	NASDAQ	DNLI	Tue, Oct 27, 2020	42.26	45.95	42.09	45.88
725	NASDAQ	DNLI	Mon, Oct 26, 2020	40.73	42.16	40.12	42.08
724	NASDAQ	DNLI	Fri, Oct 23, 2020	40.95	41.37	39.09	41.14
723	NASDAQ	DNLI	Thu, Oct 22, 2020	39.51	41.43	39.44	40.92
722	NASDAQ	DNLI	Wed, Oct 21, 2020	41.57	41.90	39.42	39.66
721	NASDAQ	DNLI	Tue, Oct 20, 2020	42.73	43.81	41.36	41.49
720	NASDAQ	DNLI	Mon, Oct 19, 2020	45.12	45.12	42.16	42.56
719	NASDAQ	DNLI	Fri, Oct 16, 2020	42.85	45.38	42.75	44.15
718	NASDAQ	DNLI	Thu, Oct 15, 2020	42.77	43.19	40.15	43.17
717	NASDAQ	DNLI	Wed, Oct 14, 2020	44.21	45.82	43.27	43.51
716	NASDAQ	DNLI	Tue, Oct 13, 2020	43.09	44.66	42.23	44.23
715	NASDAQ	DNLI	Mon, Oct 12, 2020	42.19	44.25	41.56	43.65
714	NASDAQ	DNLI	Fri, Oct 9, 2020	40.27	41.82	40.11	41.56
713	NASDAQ	DNLI	Thu, Oct 8, 2020	39.40	40.35	38.87	40.16
712	NASDAQ	DNLI	Wed, Oct 7, 2020	38.00	39.54	37.75	39.16
711	NASDAQ	DNLI	Tue, Oct 6, 2020	37.87	38.52	37.01	37.45
710	NASDAQ	DNLI	Mon, Oct 5, 2020	39.54	39.78	37.88	38.04
709	NASDAQ	DNLI	Fri, Oct 2, 2020	36.50	39.99	36.31	38.46
708	NASDAQ	DNLI	Thu, Oct 1, 2020	37.12	37.62	35.89	36.89
707	NASDAQ	DNLI	Wed, Sep 30, 2020	36.35	37.72	35.48	35.83
706	NASDAQ	DNLI	Tue, Sep 29, 2020	35.34	36.53	35.32	36.30
705	NASDAQ	DNLI	Mon, Sep 28, 2020	35.53	35.53	34.52	35.27
704	NASDAQ	DNLI	Fri, Sep 25, 2020	34.37	35.28	34.34	35.14
703	NASDAQ	DNLI	Thu, Sep 24, 2020	35.15	35.72	34.20	34.79
702	NASDAQ	DNLI	Wed, Sep 23, 2020	36.00	36.75	35.32	35.40
701	NASDAQ	DNLI	Tue, Sep 22, 2020	36.44	36.96	33.68	35.87
700	NASDAQ	DNLI	Mon, Sep 21, 2020	38.09	38.64	36.04	36.40
699	NASDAQ	DNLI	Fri, Sep 18, 2020	39.04	39.22	37.67	38.61
698	NASDAQ	DNLI	Thu, Sep 17, 2020	37.76	39.14	37.59	38.84
697	NASDAQ	DNLI	Wed, Sep 16, 2020	37.53	39.19	37.02	38.25
696	NASDAQ	DNLI	Tue, Sep 15, 2020	36.17	37.82	35.48	37.27
695	NASDAQ	DNLI	Mon, Sep 14, 2020	33.46	36.12	31.75	36.07
694	NASDAQ	DNLI	Fri, Sep 11, 2020	32.12	33.53	31.82	31.99
693	NASDAQ	DNLI	Thu, Sep 10, 2020	31.00	33.67	31.00	32.07
692	NASDAQ	DNLI	Wed, Sep 9, 2020	30.57	32.00	30.57	31.56
691	NASDAQ	DNLI	Tue, Sep 8, 2020	30.64	31.51	30.23	30.46
690	NASDAQ	DNLI	Fri, Sep 4, 2020	30.95	31.05	29.94	30.86
689	NASDAQ	DNLI	Thu, Sep 3, 2020	32.00	32.12	30.83	30.90
688	NASDAQ	DNLI	Wed, Sep 2, 2020	31.40	32.13	31.40	32.00
687	NASDAQ	DNLI	Tue, Sep 1, 2020	31.75	32.37	31.26	31.61
686	NASDAQ	DNLI	Mon, Aug 31, 2020	31.14	32.02	30.76	31.90
685	NASDAQ	DNLI	Fri, Aug 28, 2020	31.06	31.61	30.68	31.28
684	NASDAQ	DNLI	Thu, Aug 27, 2020	32.64	33.07	31.01	31.25
683	NASDAQ	DNLI	Wed, Aug 26, 2020	33.56	34.24	32.02	32.46
682	NASDAQ	DNLI	Tue, Aug 25, 2020	32.70	33.92	32.49	33.71
681	NASDAQ	DNLI	Mon, Aug 24, 2020	33.51	34.89	32.94	33.40
680	NASDAQ	DNLI	Fri, Aug 21, 2020	32.91	33.98	32.56	32.88
679	NASDAQ	DNLI	Thu, Aug 20, 2020	33.49	34.00	32.34	32.91
678	NASDAQ	DNLI	Wed, Aug 19, 2020	32.19	33.66	31.96	33.01
677	NASDAQ	DNLI	Tue, Aug 18, 2020	31.40	32.48	31.15	32.08
676	NASDAQ	DNLI	Mon, Aug 17, 2020	30.58	31.49	30.14	31.17
675	NASDAQ	DNLI	Fri, Aug 14, 2020	30.00	31.26	29.41	30.64
674	NASDAQ	DNLI	Thu, Aug 13, 2020	29.76	30.67	29.29	29.84
673	NASDAQ	DNLI	Wed, Aug 12, 2020	31.99	32.07	28.62	29.95
672	NASDAQ	DNLI	Tue, Aug 11, 2020	33.87	34.67	32.69	32.90
671	NASDAQ	DNLI	Mon, Aug 10, 2020	31.73	34.79	31.18	33.59
670	NASDAQ	DNLI	Fri, Aug 7, 2020	32.57	34.88	31.21	31.61
669	NASDAQ	DNLI	Thu, Aug 6, 2020	30.43	35.70	30.01	31.66
668	NASDAQ	DNLI	Wed, Aug 5, 2020	23.57	23.89	22.75	23.24
667	NASDAQ	DNLI	Tue, Aug 4, 2020	24.42	24.60	23.23	23.39
666	NASDAQ	DNLI	Mon, Aug 3, 2020	23.71	24.37	23.63	24.26
665	NASDAQ	DNLI	Fri, Jul 31, 2020	24.12	24.18	23.03	23.42
664	NASDAQ	DNLI	Thu, Jul 30, 2020	23.48	24.12	23.48	23.98
663	NASDAQ	DNLI	Wed, Jul 29, 2020	23.40	24.04	23.04	23.70
662	NASDAQ	DNLI	Tue, Jul 28, 2020	23.29	24.09	23.05	23.75
661	NASDAQ	DNLI	Mon, Jul 27, 2020	23.20	23.82	23.02	23.43
660	NASDAQ	DNLI	Fri, Jul 24, 2020	23.17	23.42	22.36	23.13
659	NASDAQ	DNLI	Thu, Jul 23, 2020	24.43	24.64	23.28	23.41
658	NASDAQ	DNLI	Wed, Jul 22, 2020	24.98	25.02	24.12	24.43
657	NASDAQ	DNLI	Tue, Jul 21, 2020	28.28	28.28	24.45	24.70
656	NASDAQ	DNLI	Mon, Jul 20, 2020	26.66	29.05	26.47	28.25
655	NASDAQ	DNLI	Fri, Jul 17, 2020	25.72	26.68	25.72	26.48
654	NASDAQ	DNLI	Thu, Jul 16, 2020	27.05	27.06	25.69	25.88
653	NASDAQ	DNLI	Wed, Jul 15, 2020	26.30	27.31	26.16	27.01
652	NASDAQ	DNLI	Tue, Jul 14, 2020	24.82	25.85	24.10	25.80
651	NASDAQ	DNLI	Mon, Jul 13, 2020	26.08	26.57	24.78	24.81
650	NASDAQ	DNLI	Fri, Jul 10, 2020	26.97	27.04	25.83	25.93
649	NASDAQ	DNLI	Thu, Jul 9, 2020	27.20	27.58	26.33	26.82
648	NASDAQ	DNLI	Wed, Jul 8, 2020	26.77	27.24	26.26	27.10
647	NASDAQ	DNLI	Tue, Jul 7, 2020	25.54	27.26	25.49	26.63
646	NASDAQ	DNLI	Mon, Jul 6, 2020	25.96	26.08	25.19	25.50
645	NASDAQ	DNLI	Thu, Jul 2, 2020	25.73	25.73	24.76	25.45
644	NASDAQ	DNLI	Wed, Jul 1, 2020	24.10	25.32	24.08	25.24
643	NASDAQ	DNLI	Tue, Jun 30, 2020	23.56	24.40	23.34	24.18
642	NASDAQ	DNLI	Mon, Jun 29, 2020	24.12	24.82	23.36	23.70
641	NASDAQ	DNLI	Fri, Jun 26, 2020	25.50	25.76	23.49	23.80
640	NASDAQ	DNLI	Thu, Jun 25, 2020	24.82	26.45	24.62	25.71
639	NASDAQ	DNLI	Wed, Jun 24, 2020	25.98	26.17	24.93	24.97
638	NASDAQ	DNLI	Tue, Jun 23, 2020	25.22	26.65	25.09	26.21
637	NASDAQ	DNLI	Mon, Jun 22, 2020	23.65	25.38	23.25	24.90
636	NASDAQ	DNLI	Fri, Jun 19, 2020	26.01	26.28	23.61	23.61
635	NASDAQ	DNLI	Thu, Jun 18, 2020	26.07	26.56	25.83	26.02
634	NASDAQ	DNLI	Wed, Jun 17, 2020	26.55	27.24	25.95	26.14
633	NASDAQ	DNLI	Tue, Jun 16, 2020	26.49	27.71	25.97	26.70
632	NASDAQ	DNLI	Mon, Jun 15, 2020	24.51	26.22	24.11	25.66
631	NASDAQ	DNLI	Fri, Jun 12, 2020	25.87	26.52	24.24	24.71
630	NASDAQ	DNLI	Thu, Jun 11, 2020	25.22	26.60	24.96	25.14
629	NASDAQ	DNLI	Wed, Jun 10, 2020	25.99	26.30	23.52	25.73
628	NASDAQ	DNLI	Tue, Jun 9, 2020	25.81	26.13	25.55	25.71
627	NASDAQ	DNLI	Mon, Jun 8, 2020	25.72	26.44	25.35	26.08
626	NASDAQ	DNLI	Fri, Jun 5, 2020	27.56	27.86	25.84	25.93
625	NASDAQ	DNLI	Thu, Jun 4, 2020	28.12	28.62	26.86	27.00
624	NASDAQ	DNLI	Wed, Jun 3, 2020	28.51	29.39	28.34	28.82
623	NASDAQ	DNLI	Tue, Jun 2, 2020	28.11	28.43	27.62	28.41
622	NASDAQ	DNLI	Mon, Jun 1, 2020	27.11	28.37	27.11	28.10
621	NASDAQ	DNLI	Fri, May 29, 2020	27.59	27.93	26.61	27.83
620	NASDAQ	DNLI	Thu, May 28, 2020	27.49	28.40	27.38	27.42
619	NASDAQ	DNLI	Wed, May 27, 2020	26.38	27.46	25.51	27.38
618	NASDAQ	DNLI	Tue, May 26, 2020	26.07	26.97	25.83	25.91
617	NASDAQ	DNLI	Fri, May 22, 2020	24.39	25.50	24.04	25.45
616	NASDAQ	DNLI	Thu, May 21, 2020	24.34	24.77	23.56	24.49
615	NASDAQ	DNLI	Wed, May 20, 2020	23.54	24.43	23.05	24.41
614	NASDAQ	DNLI	Tue, May 19, 2020	23.52	23.99	23.06	23.07
613	NASDAQ	DNLI	Mon, May 18, 2020	23.30	24.33	23.11	23.65
612	NASDAQ	DNLI	Fri, May 15, 2020	22.94	23.00	21.41	22.65
611	NASDAQ	DNLI	Thu, May 14, 2020	23.31	23.81	22.56	23.07
610	NASDAQ	DNLI	Wed, May 13, 2020	23.78	24.94	22.81	23.62
609	NASDAQ	DNLI	Tue, May 12, 2020	25.18	25.47	23.84	23.84
608	NASDAQ	DNLI	Mon, May 11, 2020	23.48	25.25	23.23	24.97
607	NASDAQ	DNLI	Fri, May 8, 2020	24.15	24.96	23.76	23.89
606	NASDAQ	DNLI	Thu, May 7, 2020	25.82	25.88	23.72	23.86
605	NASDAQ	DNLI	Wed, May 6, 2020	24.45	25.61	24.19	25.27
604	NASDAQ	DNLI	Tue, May 5, 2020	23.60	24.45	23.50	24.39
603	NASDAQ	DNLI	Mon, May 4, 2020	21.56	23.23	21.55	23.21
602	NASDAQ	DNLI	Fri, May 1, 2020	21.47	22.00	20.08	21.80
601	NASDAQ	DNLI	Thu, Apr 30, 2020	22.99	23.27	21.84	21.86
600	NASDAQ	DNLI	Wed, Apr 29, 2020	23.81	23.91	22.35	23.23
599	NASDAQ	DNLI	Tue, Apr 28, 2020	23.90	24.05	23.16	23.17
598	NASDAQ	DNLI	Mon, Apr 27, 2020	23.11	23.92	22.75	23.66
597	NASDAQ	DNLI	Fri, Apr 24, 2020	21.78	22.92	21.42	22.77
596	NASDAQ	DNLI	Thu, Apr 23, 2020	21.03	22.39	20.80	21.68
595	NASDAQ	DNLI	Wed, Apr 22, 2020	21.83	21.92	20.43	20.93
594	NASDAQ	DNLI	Tue, Apr 21, 2020	19.78	21.59	19.33	21.24
593	NASDAQ	DNLI	Mon, Apr 20, 2020	20.10	21.17	19.80	20.51
592	NASDAQ	DNLI	Fri, Apr 17, 2020	19.51	20.84	19.47	20.50
591	NASDAQ	DNLI	Thu, Apr 16, 2020	19.93	20.17	18.45	19.35
590	NASDAQ	DNLI	Wed, Apr 15, 2020	19.80	20.73	19.64	20.01
589	NASDAQ	DNLI	Tue, Apr 14, 2020	19.65	20.59	19.55	20.46
588	NASDAQ	DNLI	Mon, Apr 13, 2020	19.49	19.82	18.80	19.13
587	NASDAQ	DNLI	Thu, Apr 9, 2020	18.93	19.85	18.85	19.56
586	NASDAQ	DNLI	Wed, Apr 8, 2020	17.91	18.83	17.74	18.67
585	NASDAQ	DNLI	Tue, Apr 7, 2020	19.32	19.43	17.52	17.67
584	NASDAQ	DNLI	Mon, Apr 6, 2020	18.03	18.89	17.68	18.74
583	NASDAQ	DNLI	Fri, Apr 3, 2020	17.54	17.69	16.54	17.20
582	NASDAQ	DNLI	Thu, Apr 2, 2020	15.83	17.48	15.72	17.44
581	NASDAQ	DNLI	Wed, Apr 1, 2020	16.95	17.58	16.00	16.01
580	NASDAQ	DNLI	Tue, Mar 31, 2020	19.63	19.65	17.17	17.51
579	NASDAQ	DNLI	Mon, Mar 30, 2020	19.08	19.79	18.73	19.70
578	NASDAQ	DNLI	Fri, Mar 27, 2020	18.26	19.28	18.13	18.60
577	NASDAQ	DNLI	Thu, Mar 26, 2020	18.15	19.47	18.13	19.29
576	NASDAQ	DNLI	Wed, Mar 25, 2020	18.21	18.78	17.76	18.04
575	NASDAQ	DNLI	Tue, Mar 24, 2020	17.50	18.20	16.72	18.10
574	NASDAQ	DNLI	Mon, Mar 23, 2020	17.14	17.86	15.76	16.75
573	NASDAQ	DNLI	Fri, Mar 20, 2020	18.22	18.95	16.24	17.04
572	NASDAQ	DNLI	Thu, Mar 19, 2020	16.39	18.15	15.50	17.82
571	NASDAQ	DNLI	Wed, Mar 18, 2020	15.38	17.11	15.10	16.44
570	NASDAQ	DNLI	Tue, Mar 17, 2020	14.44	16.82	13.63	16.54
569	NASDAQ	DNLI	Mon, Mar 16, 2020	13.98	15.28	13.20	14.20
568	NASDAQ	DNLI	Fri, Mar 13, 2020	16.10	16.49	13.94	16.22
567	NASDAQ	DNLI	Thu, Mar 12, 2020	15.57	15.67	12.39	15.01
566	NASDAQ	DNLI	Wed, Mar 11, 2020	17.39	17.74	16.60	16.88
565	NASDAQ	DNLI	Tue, Mar 10, 2020	17.95	18.02	16.52	17.99
564	NASDAQ	DNLI	Mon, Mar 9, 2020	17.54	17.94	16.86	17.35
563	NASDAQ	DNLI	Fri, Mar 6, 2020	19.00	19.57	17.91	18.18
562	NASDAQ	DNLI	Thu, Mar 5, 2020	19.64	19.86	18.80	19.45
561	NASDAQ	DNLI	Wed, Mar 4, 2020	19.90	20.59	19.57	20.05
560	NASDAQ	DNLI	Tue, Mar 3, 2020	19.75	20.59	19.36	19.46
559	NASDAQ	DNLI	Mon, Mar 2, 2020	20.11	20.43	19.38	19.88
558	NASDAQ	DNLI	Fri, Feb 28, 2020	20.41	20.41	18.84	19.77
557	NASDAQ	DNLI	Thu, Feb 27, 2020	21.17	21.40	19.01	19.02
556	NASDAQ	DNLI	Wed, Feb 26, 2020	21.94	22.43	21.39	21.63
555	NASDAQ	DNLI	Tue, Feb 25, 2020	23.17	23.35	21.77	22.08
554	NASDAQ	DNLI	Mon, Feb 24, 2020	23.88	24.08	22.57	22.69
553	NASDAQ	DNLI	Fri, Feb 21, 2020	24.78	25.64	24.27	24.45
552	NASDAQ	DNLI	Thu, Feb 20, 2020	26.07	26.10	24.04	24.77
551	NASDAQ	DNLI	Wed, Feb 19, 2020	26.12	26.55	25.62	26.20
550	NASDAQ	DNLI	Tue, Feb 18, 2020	25.07	26.57	25.07	26.21
549	NASDAQ	DNLI	Fri, Feb 14, 2020	25.41	26.35	24.80	25.42
548	NASDAQ	DNLI	Thu, Feb 13, 2020	25.04	25.83	24.90	25.53
547	NASDAQ	DNLI	Wed, Feb 12, 2020	24.73	25.49	24.60	25.42
546	NASDAQ	DNLI	Tue, Feb 11, 2020	24.87	24.90	23.78	24.59
545	NASDAQ	DNLI	Mon, Feb 10, 2020	25.12	26.20	24.59	24.81
544	NASDAQ	DNLI	Fri, Feb 7, 2020	25.33	26.00	24.58	25.10
543	NASDAQ	DNLI	Thu, Feb 6, 2020	23.77	26.25	23.60	25.45
542	NASDAQ	DNLI	Wed, Feb 5, 2020	22.79	23.99	22.50	23.67
541	NASDAQ	DNLI	Tue, Feb 4, 2020	23.02	23.33	22.40	22.71
540	NASDAQ	DNLI	Mon, Feb 3, 2020	23.48	23.48	21.91	22.73
539	NASDAQ	DNLI	Fri, Jan 31, 2020	23.51	23.92	22.53	23.16
538	NASDAQ	DNLI	Thu, Jan 30, 2020	24.67	25.26	21.88	23.28
537	NASDAQ	DNLI	Wed, Jan 29, 2020	24.80	26.94	24.66	24.98
536	NASDAQ	DNLI	Tue, Jan 28, 2020	27.82	28.15	24.75	24.84
535	NASDAQ	DNLI	Mon, Jan 27, 2020	25.00	30.41	24.84	27.98
534	NASDAQ	DNLI	Fri, Jan 24, 2020	25.00	25.43	24.22	24.65
533	NASDAQ	DNLI	Thu, Jan 23, 2020	23.40	25.29	23.14	24.90
532	NASDAQ	DNLI	Wed, Jan 22, 2020	22.18	23.62	21.81	23.40
531	NASDAQ	DNLI	Tue, Jan 21, 2020	22.12	22.32	21.07	22.01
530	NASDAQ	DNLI	Fri, Jan 17, 2020	22.13	22.72	21.90	22.36
529	NASDAQ	DNLI	Thu, Jan 16, 2020	20.93	22.17	20.52	22.11
528	NASDAQ	DNLI	Wed, Jan 15, 2020	22.55	23.21	20.32	20.59
527	NASDAQ	DNLI	Tue, Jan 14, 2020	20.90	22.92	18.70	22.74
526	NASDAQ	DNLI	Mon, Jan 13, 2020	18.79	19.00	17.50	17.58
525	NASDAQ	DNLI	Fri, Jan 10, 2020	19.29	19.39	18.62	18.69
524	NASDAQ	DNLI	Thu, Jan 9, 2020	19.40	19.61	19.01	19.13
523	NASDAQ	DNLI	Wed, Jan 8, 2020	18.80	19.47	18.72	19.26
522	NASDAQ	DNLI	Tue, Jan 7, 2020	17.23	18.88	17.23	18.80
521	NASDAQ	DNLI	Mon, Jan 6, 2020	16.12	17.36	16.03	17.29
520	NASDAQ	DNLI	Fri, Jan 3, 2020	16.15	16.35	16.02	16.15
519	NASDAQ	DNLI	Thu, Jan 2, 2020	17.56	17.56	16.12	16.39
518	NASDAQ	DNLI	Tue, Dec 31, 2019	17.19	17.53	16.90	17.42
517	NASDAQ	DNLI	Mon, Dec 30, 2019	18.21	18.26	17.22	17.27
516	NASDAQ	DNLI	Fri, Dec 27, 2019	19.05	19.05	18.14	18.28
515	NASDAQ	DNLI	Thu, Dec 26, 2019	19.47	19.62	18.94	19.04
514	NASDAQ	DNLI	Tue, Dec 24, 2019	19.78	19.98	19.03	19.43
513	NASDAQ	DNLI	Mon, Dec 23, 2019	19.99	20.17	19.71	19.81
512	NASDAQ	DNLI	Fri, Dec 20, 2019	20.00	20.09	19.54	19.92
511	NASDAQ	DNLI	Thu, Dec 19, 2019	18.48	20.08	18.06	19.99
510	NASDAQ	DNLI	Wed, Dec 18, 2019	19.10	19.15	18.27	18.49
509	NASDAQ	DNLI	Tue, Dec 17, 2019	18.95	19.17	18.58	19.01
508	NASDAQ	DNLI	Mon, Dec 16, 2019	19.12	19.48	18.90	18.98
507	NASDAQ	DNLI	Fri, Dec 13, 2019	18.80	19.27	18.63	18.90
506	NASDAQ	DNLI	Thu, Dec 12, 2019	18.13	18.81	18.03	18.73
505	NASDAQ	DNLI	Wed, Dec 11, 2019	18.23	18.48	17.88	18.10
504	NASDAQ	DNLI	Tue, Dec 10, 2019	18.26	18.37	17.95	18.14
503	NASDAQ	DNLI	Mon, Dec 9, 2019	18.37	18.95	17.97	18.25
502	NASDAQ	DNLI	Fri, Dec 6, 2019	18.26	18.57	17.97	18.26
501	NASDAQ	DNLI	Thu, Dec 5, 2019	18.01	18.41	17.95	18.18
500	NASDAQ	DNLI	Wed, Dec 4, 2019	17.85	18.25	17.51	18.16
499	NASDAQ	DNLI	Tue, Dec 3, 2019	16.85	18.07	16.85	17.73
498	NASDAQ	DNLI	Mon, Dec 2, 2019	17.89	17.89	16.90	16.94
497	NASDAQ	DNLI	Fri, Nov 29, 2019	17.64	17.99	17.50	17.79
496	NASDAQ	DNLI	Wed, Nov 27, 2019	17.24	17.71	17.11	17.67
495	NASDAQ	DNLI	Tue, Nov 26, 2019	18.02	18.02	17.24	17.28
494	NASDAQ	DNLI	Mon, Nov 25, 2019	17.99	18.22	17.56	18.00
493	NASDAQ	DNLI	Fri, Nov 22, 2019	17.10	18.01	17.02	17.89
492	NASDAQ	DNLI	Thu, Nov 21, 2019	16.70	17.04	16.50	16.98
491	NASDAQ	DNLI	Wed, Nov 20, 2019	15.89	16.84	15.89	16.65
490	NASDAQ	DNLI	Tue, Nov 19, 2019	15.40	16.01	15.07	15.97
489	NASDAQ	DNLI	Mon, Nov 18, 2019	15.08	15.38	14.77	15.25
488	NASDAQ	DNLI	Fri, Nov 15, 2019	14.90	15.35	14.90	15.14
487	NASDAQ	DNLI	Thu, Nov 14, 2019	15.13	15.37	14.75	15.00
486	NASDAQ	DNLI	Wed, Nov 13, 2019	14.88	15.28	14.51	15.15
485	NASDAQ	DNLI	Tue, Nov 12, 2019	14.92	15.47	14.84	15.02
484	NASDAQ	DNLI	Mon, Nov 11, 2019	14.73	15.14	14.66	14.85
483	NASDAQ	DNLI	Fri, Nov 8, 2019	15.36	15.81	14.60	14.82
482	NASDAQ	DNLI	Thu, Nov 7, 2019	16.67	17.14	15.00	15.52
481	NASDAQ	DNLI	Wed, Nov 6, 2019	16.57	16.82	16.20	16.26
480	NASDAQ	DNLI	Tue, Nov 5, 2019	15.93	16.64	15.79	16.53
479	NASDAQ	DNLI	Mon, Nov 4, 2019	16.23	16.25	15.77	15.79
478	NASDAQ	DNLI	Fri, Nov 1, 2019	15.76	16.15	15.67	16.05
477	NASDAQ	DNLI	Thu, Oct 31, 2019	15.49	15.68	15.27	15.67
476	NASDAQ	DNLI	Wed, Oct 30, 2019	15.52	15.96	15.45	15.61
475	NASDAQ	DNLI	Tue, Oct 29, 2019	15.68	15.93	15.41	15.49
474	NASDAQ	DNLI	Mon, Oct 28, 2019	16.29	16.29	15.58	15.69
473	NASDAQ	DNLI	Fri, Oct 25, 2019	15.18	16.37	15.16	16.20
472	NASDAQ	DNLI	Thu, Oct 24, 2019	15.43	15.43	15.06	15.21
471	NASDAQ	DNLI	Wed, Oct 23, 2019	16.01	16.16	15.29	15.38
470	NASDAQ	DNLI	Tue, Oct 22, 2019	15.22	16.44	15.22	16.03
469	NASDAQ	DNLI	Mon, Oct 21, 2019	14.60	15.35	14.40	15.17
468	NASDAQ	DNLI	Fri, Oct 18, 2019	15.05	15.13	14.24	14.40
467	NASDAQ	DNLI	Thu, Oct 17, 2019	14.84	15.27	14.77	15.14
466	NASDAQ	DNLI	Wed, Oct 16, 2019	15.04	15.30	14.73	14.77
465	NASDAQ	DNLI	Tue, Oct 15, 2019	14.98	15.20	14.78	15.05
464	NASDAQ	DNLI	Mon, Oct 14, 2019	15.35	15.63	14.96	14.99
463	NASDAQ	DNLI	Fri, Oct 11, 2019	15.44	15.60	15.23	15.38
462	NASDAQ	DNLI	Thu, Oct 10, 2019	14.85	15.29	14.79	15.20
461	NASDAQ	DNLI	Wed, Oct 9, 2019	15.44	15.44	14.63	14.81
460	NASDAQ	DNLI	Tue, Oct 8, 2019	15.47	15.54	15.11	15.23
459	NASDAQ	DNLI	Mon, Oct 7, 2019	15.48	15.86	15.33	15.67
458	NASDAQ	DNLI	Fri, Oct 4, 2019	15.70	15.70	14.90	15.48
457	NASDAQ	DNLI	Thu, Oct 3, 2019	15.34	15.58	15.08	15.52
456	NASDAQ	DNLI	Wed, Oct 2, 2019	15.26	15.54	14.72	15.25
455	NASDAQ	DNLI	Tue, Oct 1, 2019	15.27	15.58	15.11	15.36
454	NASDAQ	DNLI	Mon, Sep 30, 2019	15.90	15.90	15.29	15.32
453	NASDAQ	DNLI	Fri, Sep 27, 2019	15.89	16.38	15.70	15.84
452	NASDAQ	DNLI	Thu, Sep 26, 2019	17.26	17.26	15.74	15.82
451	NASDAQ	DNLI	Wed, Sep 25, 2019	17.48	18.16	16.83	17.32
450	NASDAQ	DNLI	Tue, Sep 24, 2019	17.80	17.87	17.00	17.44
449	NASDAQ	DNLI	Mon, Sep 23, 2019	18.07	18.12	17.56	17.78
448	NASDAQ	DNLI	Fri, Sep 20, 2019	18.13	19.11	17.65	18.10
447	NASDAQ	DNLI	Thu, Sep 19, 2019	18.52	19.02	18.10	18.21
446	NASDAQ	DNLI	Wed, Sep 18, 2019	18.99	19.01	18.02	18.40
445	NASDAQ	DNLI	Tue, Sep 17, 2019	19.76	19.80	18.91	19.01
444	NASDAQ	DNLI	Mon, Sep 16, 2019	18.70	19.80	18.55	19.73
443	NASDAQ	DNLI	Fri, Sep 13, 2019	19.80	19.80	18.50	18.82
442	NASDAQ	DNLI	Thu, Sep 12, 2019	19.67	19.67	18.72	19.05
441	NASDAQ	DNLI	Wed, Sep 11, 2019	19.04	19.79	19.00	19.64
440	NASDAQ	DNLI	Tue, Sep 10, 2019	18.23	19.23	18.04	18.91
439	NASDAQ	DNLI	Mon, Sep 9, 2019	17.68	18.48	17.37	18.30
438	NASDAQ	DNLI	Fri, Sep 6, 2019	18.06	18.20	17.40	17.56
437	NASDAQ	DNLI	Thu, Sep 5, 2019	17.40	18.35	17.07	17.96
436	NASDAQ	DNLI	Wed, Sep 4, 2019	17.30	17.53	16.35	17.13
435	NASDAQ	DNLI	Tue, Sep 3, 2019	17.96	18.04	17.01	17.06
434	NASDAQ	DNLI	Fri, Aug 30, 2019	18.72	18.73	17.86	18.00
433	NASDAQ	DNLI	Thu, Aug 29, 2019	18.74	18.97	18.51	18.64
432	NASDAQ	DNLI	Wed, Aug 28, 2019	17.88	18.63	17.84	18.56
431	NASDAQ	DNLI	Tue, Aug 27, 2019	18.29	18.75	17.85	18.00
430	NASDAQ	DNLI	Mon, Aug 26, 2019	17.98	18.43	17.64	18.20
429	NASDAQ	DNLI	Fri, Aug 23, 2019	18.00	18.52	17.70	17.79
428	NASDAQ	DNLI	Thu, Aug 22, 2019	18.61	18.61	17.71	18.10
427	NASDAQ	DNLI	Wed, Aug 21, 2019	18.96	18.96	18.27	18.57
426	NASDAQ	DNLI	Tue, Aug 20, 2019	18.88	19.71	18.70	18.82
425	NASDAQ	DNLI	Mon, Aug 19, 2019	18.50	18.85	18.16	18.81
424	NASDAQ	DNLI	Fri, Aug 16, 2019	17.74	18.20	17.65	18.16
423	NASDAQ	DNLI	Thu, Aug 15, 2019	18.40	18.51	17.42	17.62
422	NASDAQ	DNLI	Wed, Aug 14, 2019	18.48	19.12	18.35	18.35
421	NASDAQ	DNLI	Tue, Aug 13, 2019	18.71	19.29	18.37	18.84
420	NASDAQ	DNLI	Mon, Aug 12, 2019	20.00	20.04	18.49	18.86
419	NASDAQ	DNLI	Fri, Aug 9, 2019	19.44	20.09	19.40	19.76
418	NASDAQ	DNLI	Thu, Aug 8, 2019	18.90	19.27	18.39	19.10
417	NASDAQ	DNLI	Wed, Aug 7, 2019	18.46	19.25	18.11	18.87
416	NASDAQ	DNLI	Tue, Aug 6, 2019	18.93	19.32	18.33	19.16
415	NASDAQ	DNLI	Mon, Aug 5, 2019	18.70	18.87	18.19	18.75
414	NASDAQ	DNLI	Fri, Aug 2, 2019	20.28	20.34	18.97	19.02
413	NASDAQ	DNLI	Thu, Aug 1, 2019	21.49	21.76	20.10	20.29
412	NASDAQ	DNLI	Wed, Jul 31, 2019	21.90	22.26	21.35	21.35
411	NASDAQ	DNLI	Tue, Jul 30, 2019	20.96	21.95	20.91	21.92
410	NASDAQ	DNLI	Mon, Jul 29, 2019	21.37	21.40	20.71	21.13
409	NASDAQ	DNLI	Fri, Jul 26, 2019	20.59	21.20	20.56	21.18
408	NASDAQ	DNLI	Thu, Jul 25, 2019	20.62	20.96	20.38	20.54
407	NASDAQ	DNLI	Wed, Jul 24, 2019	20.16	20.73	19.42	20.70
406	NASDAQ	DNLI	Tue, Jul 23, 2019	20.44	20.45	20.02	20.21
405	NASDAQ	DNLI	Mon, Jul 22, 2019	21.00	21.61	20.27	20.38
404	NASDAQ	DNLI	Fri, Jul 19, 2019	20.73	21.50	20.64	20.82
403	NASDAQ	DNLI	Thu, Jul 18, 2019	20.04	20.88	20.04	20.80
402	NASDAQ	DNLI	Wed, Jul 17, 2019	20.07	20.18	19.71	20.08
401	NASDAQ	DNLI	Tue, Jul 16, 2019	20.53	20.56	19.86	20.02
400	NASDAQ	DNLI	Mon, Jul 15, 2019	20.97	20.97	19.81	20.63
399	NASDAQ	DNLI	Fri, Jul 12, 2019	20.22	20.33	19.77	20.01
398	NASDAQ	DNLI	Thu, Jul 11, 2019	20.72	20.74	19.95	20.22
397	NASDAQ	DNLI	Wed, Jul 10, 2019	20.79	21.15	20.07	20.60
396	NASDAQ	DNLI	Tue, Jul 9, 2019	19.84	20.67	19.75	20.67
395	NASDAQ	DNLI	Mon, Jul 8, 2019	20.71	21.00	19.80	19.93
394	NASDAQ	DNLI	Fri, Jul 5, 2019	21.65	22.00	20.70	20.76
393	NASDAQ	DNLI	Wed, Jul 3, 2019	20.65	21.78	20.65	21.78
392	NASDAQ	DNLI	Tue, Jul 2, 2019	20.85	20.95	20.42	20.51
391	NASDAQ	DNLI	Mon, Jul 1, 2019	21.06	21.22	20.57	20.81
390	NASDAQ	DNLI	Fri, Jun 28, 2019	20.55	21.28	20.16	20.76
389	NASDAQ	DNLI	Thu, Jun 27, 2019	19.82	20.97	19.68	20.54
388	NASDAQ	DNLI	Wed, Jun 26, 2019	20.61	21.23	19.58	19.78
387	NASDAQ	DNLI	Tue, Jun 25, 2019	19.67	21.37	19.61	20.20
386	NASDAQ	DNLI	Mon, Jun 24, 2019	20.10	20.48	19.57	19.63
385	NASDAQ	DNLI	Fri, Jun 21, 2019	20.22	20.35	19.58	20.11
384	NASDAQ	DNLI	Thu, Jun 20, 2019	20.22	20.68	20.04	20.30
383	NASDAQ	DNLI	Wed, Jun 19, 2019	19.72	20.09	19.60	19.92
382	NASDAQ	DNLI	Tue, Jun 18, 2019	19.73	20.69	19.60	19.75
381	NASDAQ	DNLI	Mon, Jun 17, 2019	18.81	20.77	18.81	19.55
380	NASDAQ	DNLI	Fri, Jun 14, 2019	19.13	19.22	18.71	18.71
379	NASDAQ	DNLI	Thu, Jun 13, 2019	19.17	19.17	18.65	19.04
378	NASDAQ	DNLI	Wed, Jun 12, 2019	18.89	19.48	18.55	19.03
377	NASDAQ	DNLI	Tue, Jun 11, 2019	18.85	19.45	18.53	18.91
376	NASDAQ	DNLI	Mon, Jun 10, 2019	19.15	19.42	18.49	18.63
375	NASDAQ	DNLI	Fri, Jun 7, 2019	18.63	19.18	18.28	19.05
374	NASDAQ	DNLI	Thu, Jun 6, 2019	18.97	18.97	18.28	18.50
373	NASDAQ	DNLI	Wed, Jun 5, 2019	19.56	19.57	18.93	19.03
372	NASDAQ	DNLI	Tue, Jun 4, 2019	19.15	19.52	18.75	19.51
371	NASDAQ	DNLI	Mon, Jun 3, 2019	19.13	19.43	18.83	19.09
370	NASDAQ	DNLI	Fri, May 31, 2019	19.18	19.35	19.02	19.07
369	NASDAQ	DNLI	Thu, May 30, 2019	20.17	20.17	19.22	19.50
368	NASDAQ	DNLI	Wed, May 29, 2019	20.31	20.40	19.98	19.98
367	NASDAQ	DNLI	Tue, May 28, 2019	20.79	20.99	20.42	20.59
366	NASDAQ	DNLI	Fri, May 24, 2019	20.70	21.48	20.50	20.73
365	NASDAQ	DNLI	Thu, May 23, 2019	20.51	20.88	20.22	20.60
364	NASDAQ	DNLI	Wed, May 22, 2019	21.08	21.28	20.29	20.77
363	NASDAQ	DNLI	Tue, May 21, 2019	20.58	21.12	20.26	21.12
362	NASDAQ	DNLI	Mon, May 20, 2019	20.51	21.01	20.28	20.60
361	NASDAQ	DNLI	Fri, May 17, 2019	20.41	21.06	20.12	20.72
360	NASDAQ	DNLI	Thu, May 16, 2019	21.64	22.28	20.66	20.68
359	NASDAQ	DNLI	Wed, May 15, 2019	20.25	21.71	20.19	21.59
358	NASDAQ	DNLI	Tue, May 14, 2019	20.90	21.05	20.36	20.50
357	NASDAQ	DNLI	Mon, May 13, 2019	21.64	21.88	20.62	20.81
356	NASDAQ	DNLI	Fri, May 10, 2019	22.23	22.91	21.66	22.31
355	NASDAQ	DNLI	Thu, May 9, 2019	23.13	23.86	22.27	22.38
354	NASDAQ	DNLI	Wed, May 8, 2019	23.49	23.90	23.05	23.53
353	NASDAQ	DNLI	Tue, May 7, 2019	24.15	24.44	23.13	23.50
352	NASDAQ	DNLI	Mon, May 6, 2019	24.00	24.94	23.93	24.51
351	NASDAQ	DNLI	Fri, May 3, 2019	24.39	24.73	23.64	24.63
350	NASDAQ	DNLI	Thu, May 2, 2019	23.74	24.47	23.62	24.23
349	NASDAQ	DNLI	Wed, May 1, 2019	24.51	24.51	23.76	23.81
348	NASDAQ	DNLI	Tue, Apr 30, 2019	24.91	24.91	24.10	24.47
347	NASDAQ	DNLI	Mon, Apr 29, 2019	24.71	24.95	24.21	24.48
346	NASDAQ	DNLI	Fri, Apr 26, 2019	24.34	24.93	24.00	24.71
345	NASDAQ	DNLI	Thu, Apr 25, 2019	24.14	24.63	23.89	24.27
344	NASDAQ	DNLI	Wed, Apr 24, 2019	24.28	25.06	24.01	24.18
343	NASDAQ	DNLI	Tue, Apr 23, 2019	24.83	24.83	23.76	24.30
342	NASDAQ	DNLI	Mon, Apr 22, 2019	25.18	25.18	24.59	24.84
341	NASDAQ	DNLI	Thu, Apr 18, 2019	26.29	26.64	24.76	25.17
340	NASDAQ	DNLI	Wed, Apr 17, 2019	26.89	26.93	25.48	26.20
339	NASDAQ	DNLI	Tue, Apr 16, 2019	27.43	27.43	26.55	26.78
338	NASDAQ	DNLI	Mon, Apr 15, 2019	26.99	28.06	26.68	27.27
337	NASDAQ	DNLI	Fri, Apr 12, 2019	27.92	28.75	26.58	27.89
336	NASDAQ	DNLI	Thu, Apr 11, 2019	28.22	28.43	27.40	27.56
335	NASDAQ	DNLI	Wed, Apr 10, 2019	28.00	28.87	27.76	28.14
334	NASDAQ	DNLI	Tue, Apr 9, 2019	27.94	28.69	27.74	27.89
333	NASDAQ	DNLI	Mon, Apr 8, 2019	27.10	27.99	26.31	27.91
332	NASDAQ	DNLI	Fri, Apr 5, 2019	26.09	27.28	25.83	27.09
331	NASDAQ	DNLI	Thu, Apr 4, 2019	26.57	27.46	25.71	25.94
330	NASDAQ	DNLI	Wed, Apr 3, 2019	25.73	26.93	25.70	26.57
329	NASDAQ	DNLI	Tue, Apr 2, 2019	24.06	25.66	23.56	25.64
328	NASDAQ	DNLI	Mon, Apr 1, 2019	23.35	24.25	23.22	24.12
327	NASDAQ	DNLI	Fri, Mar 29, 2019	22.57	23.43	22.45	23.22
326	NASDAQ	DNLI	Thu, Mar 28, 2019	21.18	22.72	20.96	22.37
325	NASDAQ	DNLI	Wed, Mar 27, 2019	21.05	21.60	20.34	21.05
324	NASDAQ	DNLI	Tue, Mar 26, 2019	20.68	21.16	20.56	21.10
323	NASDAQ	DNLI	Mon, Mar 25, 2019	19.48	21.07	19.29	20.50
322	NASDAQ	DNLI	Fri, Mar 22, 2019	20.19	20.81	19.34	19.45
321	NASDAQ	DNLI	Thu, Mar 21, 2019	21.84	22.40	19.89	20.32
320	NASDAQ	DNLI	Wed, Mar 20, 2019	22.22	23.00	21.79	21.86
319	NASDAQ	DNLI	Tue, Mar 19, 2019	24.40	24.40	22.12	22.21
318	NASDAQ	DNLI	Mon, Mar 18, 2019	24.43	24.79	23.94	24.44
317	NASDAQ	DNLI	Fri, Mar 15, 2019	24.24	24.96	23.92	24.42
316	NASDAQ	DNLI	Thu, Mar 14, 2019	24.37	25.05	24.33	24.65
315	NASDAQ	DNLI	Wed, Mar 13, 2019	23.38	24.74	22.88	24.37
314	NASDAQ	DNLI	Tue, Mar 12, 2019	22.26	23.10	21.95	22.20
313	NASDAQ	DNLI	Mon, Mar 11, 2019	20.71	21.88	20.62	21.81
312	NASDAQ	DNLI	Fri, Mar 8, 2019	20.50	20.98	20.44	20.61
311	NASDAQ	DNLI	Thu, Mar 7, 2019	20.59	21.13	20.03	20.80
310	NASDAQ	DNLI	Wed, Mar 6, 2019	21.80	22.00	20.44	20.51
309	NASDAQ	DNLI	Tue, Mar 5, 2019	21.78	22.38	21.42	21.77
308	NASDAQ	DNLI	Mon, Mar 4, 2019	23.12	23.28	21.39	22.01
307	NASDAQ	DNLI	Fri, Mar 1, 2019	21.99	23.10	21.72	22.88
306	NASDAQ	DNLI	Thu, Feb 28, 2019	21.84	22.21	21.28	21.76
305	NASDAQ	DNLI	Wed, Feb 27, 2019	22.28	22.45	21.61	21.91
304	NASDAQ	DNLI	Tue, Feb 26, 2019	21.90	22.98	21.75	22.28
303	NASDAQ	DNLI	Mon, Feb 25, 2019	21.88	22.33	21.11	22.02
302	NASDAQ	DNLI	Fri, Feb 22, 2019	20.98	21.71	20.51	21.48
301	NASDAQ	DNLI	Thu, Feb 21, 2019	21.27	21.33	20.36	20.81
300	NASDAQ	DNLI	Wed, Feb 20, 2019	21.41	21.70	20.65	21.05
299	NASDAQ	DNLI	Tue, Feb 19, 2019	21.00	21.88	20.86	21.47
298	NASDAQ	DNLI	Fri, Feb 15, 2019	20.49	21.24	20.18	20.97
297	NASDAQ	DNLI	Thu, Feb 14, 2019	19.96	20.50	19.77	20.26
296	NASDAQ	DNLI	Wed, Feb 13, 2019	20.37	20.88	19.65	19.98
295	NASDAQ	DNLI	Tue, Feb 12, 2019	19.51	20.50	18.84	20.38
294	NASDAQ	DNLI	Mon, Feb 11, 2019	18.18	19.60	17.96	19.43
293	NASDAQ	DNLI	Fri, Feb 8, 2019	17.95	18.34	17.73	18.13
292	NASDAQ	DNLI	Thu, Feb 7, 2019	18.30	18.53	17.84	17.99
291	NASDAQ	DNLI	Wed, Feb 6, 2019	18.79	18.94	18.38	18.45
290	NASDAQ	DNLI	Tue, Feb 5, 2019	19.25	19.29	18.51	18.81
289	NASDAQ	DNLI	Mon, Feb 4, 2019	18.81	19.30	17.84	19.16
288	NASDAQ	DNLI	Fri, Feb 1, 2019	19.12	19.26	18.35	18.66
287	NASDAQ	DNLI	Thu, Jan 31, 2019	19.00	19.43	18.73	19.06
286	NASDAQ	DNLI	Wed, Jan 30, 2019	19.00	19.31	18.52	18.90
285	NASDAQ	DNLI	Tue, Jan 29, 2019	20.53	21.15	18.60	18.82
284	NASDAQ	DNLI	Mon, Jan 28, 2019	21.69	21.94	21.21	21.37
283	NASDAQ	DNLI	Fri, Jan 25, 2019	21.63	21.95	21.01	21.85
282	NASDAQ	DNLI	Thu, Jan 24, 2019	21.21	22.00	20.80	21.44
281	NASDAQ	DNLI	Wed, Jan 23, 2019	21.85	21.94	20.92	21.15
280	NASDAQ	DNLI	Tue, Jan 22, 2019	21.37	21.79	21.19	21.68
279	NASDAQ	DNLI	Fri, Jan 18, 2019	21.05	21.56	20.52	21.55
278	NASDAQ	DNLI	Thu, Jan 17, 2019	21.18	21.84	20.85	21.00
277	NASDAQ	DNLI	Wed, Jan 16, 2019	21.00	21.38	20.90	21.17
276	NASDAQ	DNLI	Tue, Jan 15, 2019	20.45	21.24	20.37	21.00
275	NASDAQ	DNLI	Mon, Jan 14, 2019	20.97	21.13	20.15	20.20
274	NASDAQ	DNLI	Fri, Jan 11, 2019	20.17	21.16	20.04	20.89
273	NASDAQ	DNLI	Thu, Jan 10, 2019	19.97	20.40	19.33	20.18
272	NASDAQ	DNLI	Wed, Jan 9, 2019	20.33	20.80	19.94	20.10
271	NASDAQ	DNLI	Tue, Jan 8, 2019	20.04	20.47	19.06	20.25
270	NASDAQ	DNLI	Mon, Jan 7, 2019	20.61	21.00	19.32	19.84
269	NASDAQ	DNLI	Fri, Jan 4, 2019	18.99	20.32	18.52	20.31
268	NASDAQ	DNLI	Thu, Jan 3, 2019	19.23	19.66	18.55	18.57
267	NASDAQ	DNLI	Wed, Jan 2, 2019	20.38	20.54	19.02	19.33
266	NASDAQ	DNLI	Mon, Dec 31, 2018	20.19	20.77	20.01	20.66
265	NASDAQ	DNLI	Fri, Dec 28, 2018	19.55	20.33	19.27	19.87
264	NASDAQ	DNLI	Thu, Dec 27, 2018	19.56	20.34	18.68	19.48
263	NASDAQ	DNLI	Wed, Dec 26, 2018	18.50	20.25	18.26	19.85
262	NASDAQ	DNLI	Mon, Dec 24, 2018	18.11	19.13	18.11	18.28
261	NASDAQ	DNLI	Fri, Dec 21, 2018	19.27	20.27	18.25	18.41
260	NASDAQ	DNLI	Thu, Dec 20, 2018	20.05	21.50	18.91	19.29
259	NASDAQ	DNLI	Wed, Dec 19, 2018	20.68	21.25	19.66	20.01
258	NASDAQ	DNLI	Tue, Dec 18, 2018	19.85	20.63	19.71	20.48
257	NASDAQ	DNLI	Mon, Dec 17, 2018	21.14	21.24	19.49	19.70
256	NASDAQ	DNLI	Fri, Dec 14, 2018	20.24	21.22	19.95	20.77
255	NASDAQ	DNLI	Thu, Dec 13, 2018	20.72	21.59	20.22	20.40
254	NASDAQ	DNLI	Wed, Dec 12, 2018	20.62	21.08	19.91	20.75
253	NASDAQ	DNLI	Tue, Dec 11, 2018	20.44	20.69	19.76	20.44
252	NASDAQ	DNLI	Mon, Dec 10, 2018	19.52	20.74	19.52	20.23
251	NASDAQ	DNLI	Fri, Dec 7, 2018	19.03	19.93	18.69	19.57
250	NASDAQ	DNLI	Thu, Dec 6, 2018	17.25	18.96	17.21	18.94
249	NASDAQ	DNLI	Tue, Dec 4, 2018	18.00	18.64	17.61	17.69
248	NASDAQ	DNLI	Mon, Dec 3, 2018	19.17	19.34	18.03	18.20
247	NASDAQ	DNLI	Fri, Nov 30, 2018	19.24	19.49	18.60	19.17
246	NASDAQ	DNLI	Thu, Nov 29, 2018	19.00	19.55	18.93	19.43
245	NASDAQ	DNLI	Wed, Nov 28, 2018	18.74	19.92	18.71	19.25
244	NASDAQ	DNLI	Tue, Nov 27, 2018	18.75	19.06	18.34	18.60
243	NASDAQ	DNLI	Mon, Nov 26, 2018	19.00	19.00	18.31	18.91
242	NASDAQ	DNLI	Fri, Nov 23, 2018	18.83	19.70	18.68	18.77
241	NASDAQ	DNLI	Wed, Nov 21, 2018	18.69	19.14	18.43	19.00
240	NASDAQ	DNLI	Tue, Nov 20, 2018	18.02	18.96	18.02	18.53
239	NASDAQ	DNLI	Mon, Nov 19, 2018	19.10	19.25	17.77	18.20
238	NASDAQ	DNLI	Fri, Nov 16, 2018	18.45	19.25	18.25	19.23
237	NASDAQ	DNLI	Thu, Nov 15, 2018	17.38	19.23	17.16	18.78
236	NASDAQ	DNLI	Wed, Nov 14, 2018	17.50	17.96	17.02	17.49
235	NASDAQ	DNLI	Tue, Nov 13, 2018	17.00	18.00	16.81	17.27
234	NASDAQ	DNLI	Mon, Nov 12, 2018	16.81	17.07	16.00	16.67
233	NASDAQ	DNLI	Fri, Nov 9, 2018	16.76	17.29	16.31	16.68
232	NASDAQ	DNLI	Thu, Nov 8, 2018	17.33	17.56	16.86	17.35
231	NASDAQ	DNLI	Wed, Nov 7, 2018	17.14	17.75	16.97	17.37
230	NASDAQ	DNLI	Tue, Nov 6, 2018	16.67	17.44	16.51	17.08
229	NASDAQ	DNLI	Mon, Nov 5, 2018	17.12	17.29	16.27	16.79
228	NASDAQ	DNLI	Fri, Nov 2, 2018	16.40	17.04	16.09	16.97
227	NASDAQ	DNLI	Thu, Nov 1, 2018	16.00	16.59	15.34	16.33
226	NASDAQ	DNLI	Wed, Oct 31, 2018	14.52	14.83	14.32	14.47
225	NASDAQ	DNLI	Tue, Oct 30, 2018	14.36	14.82	14.13	14.30
224	NASDAQ	DNLI	Mon, Oct 29, 2018	14.42	14.69	13.89	14.34
223	NASDAQ	DNLI	Fri, Oct 26, 2018	14.35	14.68	14.05	14.15
222	NASDAQ	DNLI	Thu, Oct 25, 2018	14.01	14.98	13.92	14.72
221	NASDAQ	DNLI	Wed, Oct 24, 2018	15.30	15.55	13.78	13.88
220	NASDAQ	DNLI	Tue, Oct 23, 2018	15.13	15.86	15.00	15.32
219	NASDAQ	DNLI	Mon, Oct 22, 2018	16.78	16.91	15.46	15.49
218	NASDAQ	DNLI	Fri, Oct 19, 2018	16.47	17.01	16.30	16.69
217	NASDAQ	DNLI	Thu, Oct 18, 2018	17.17	17.22	16.07	16.47
216	NASDAQ	DNLI	Wed, Oct 17, 2018	17.81	18.09	17.01	17.33
215	NASDAQ	DNLI	Tue, Oct 16, 2018	17.32	18.00	16.96	17.90
214	NASDAQ	DNLI	Mon, Oct 15, 2018	16.97	17.36	16.56	17.00
213	NASDAQ	DNLI	Fri, Oct 12, 2018	16.91	17.18	16.71	16.94
212	NASDAQ	DNLI	Thu, Oct 11, 2018	16.95	17.50	16.49	16.53
211	NASDAQ	DNLI	Wed, Oct 10, 2018	17.83	18.13	16.93	17.00
210	NASDAQ	DNLI	Tue, Oct 9, 2018	18.15	18.65	17.80	17.83
209	NASDAQ	DNLI	Mon, Oct 8, 2018	19.38	19.55	17.65	18.34
208	NASDAQ	DNLI	Fri, Oct 5, 2018	19.31	19.53	18.99	19.38
207	NASDAQ	DNLI	Thu, Oct 4, 2018	21.20	21.53	19.08	19.35
206	NASDAQ	DNLI	Wed, Oct 3, 2018	21.83	21.84	20.29	21.20
205	NASDAQ	DNLI	Tue, Oct 2, 2018	21.66	22.40	21.25	21.75
204	NASDAQ	DNLI	Mon, Oct 1, 2018	21.36	22.34	21.35	21.55
203	NASDAQ	DNLI	Fri, Sep 28, 2018	21.12	21.78	20.89	21.74
202	NASDAQ	DNLI	Thu, Sep 27, 2018	21.49	21.89	21.08	21.23
201	NASDAQ	DNLI	Wed, Sep 26, 2018	21.36	21.64	20.94	21.39
200	NASDAQ	DNLI	Tue, Sep 25, 2018	21.05	21.44	20.65	21.24
199	NASDAQ	DNLI	Mon, Sep 24, 2018	20.84	21.49	20.30	20.74
198	NASDAQ	DNLI	Fri, Sep 21, 2018	20.92	21.09	20.12	20.92
197	NASDAQ	DNLI	Thu, Sep 20, 2018	20.57	21.21	20.35	20.88
196	NASDAQ	DNLI	Wed, Sep 19, 2018	20.49	20.87	20.20	20.42
195	NASDAQ	DNLI	Tue, Sep 18, 2018	18.80	20.51	18.76	20.49
194	NASDAQ	DNLI	Mon, Sep 17, 2018	19.27	19.85	18.69	18.73
193	NASDAQ	DNLI	Fri, Sep 14, 2018	18.18	19.89	18.16	19.50
192	NASDAQ	DNLI	Thu, Sep 13, 2018	18.48	18.62	17.72	18.15
191	NASDAQ	DNLI	Wed, Sep 12, 2018	18.40	18.83	18.05	18.37
190	NASDAQ	DNLI	Tue, Sep 11, 2018	18.29	18.85	18.22	18.44
189	NASDAQ	DNLI	Mon, Sep 10, 2018	17.83	19.29	17.78	18.32
188	NASDAQ	DNLI	Fri, Sep 7, 2018	19.30	19.59	17.57	17.73
187	NASDAQ	DNLI	Thu, Sep 6, 2018	19.97	20.00	19.34	19.37
186	NASDAQ	DNLI	Wed, Sep 5, 2018	19.33	20.00	19.33	19.92
185	NASDAQ	DNLI	Tue, Sep 4, 2018	19.28	19.61	18.65	19.40
184	NASDAQ	DNLI	Fri, Aug 31, 2018	19.00	19.77	18.94	19.63
183	NASDAQ	DNLI	Thu, Aug 30, 2018	18.07	19.20	18.07	19.08
182	NASDAQ	DNLI	Wed, Aug 29, 2018	18.00	18.23	17.72	18.02
181	NASDAQ	DNLI	Tue, Aug 28, 2018	16.80	17.79	16.80	17.65
180	NASDAQ	DNLI	Mon, Aug 27, 2018	16.88	17.11	16.58	16.82
179	NASDAQ	DNLI	Fri, Aug 24, 2018	16.42	16.59	16.32	16.43
178	NASDAQ	DNLI	Thu, Aug 23, 2018	16.43	16.66	16.15	16.55
177	NASDAQ	DNLI	Wed, Aug 22, 2018	16.00	16.68	16.00	16.38
176	NASDAQ	DNLI	Tue, Aug 21, 2018	15.90	16.26	15.89	16.08
175	NASDAQ	DNLI	Mon, Aug 20, 2018	15.75	16.00	15.36	15.92
174	NASDAQ	DNLI	Fri, Aug 17, 2018	16.14	16.31	15.52	15.74
173	NASDAQ	DNLI	Thu, Aug 16, 2018	15.18	16.40	15.16	16.17
172	NASDAQ	DNLI	Wed, Aug 15, 2018	14.97	15.24	14.89	15.16
171	NASDAQ	DNLI	Tue, Aug 14, 2018	14.95	15.26	14.85	15.05
170	NASDAQ	DNLI	Mon, Aug 13, 2018	14.95	15.12	14.77	14.85
169	NASDAQ	DNLI	Fri, Aug 10, 2018	14.78	15.69	14.77	15.08
168	NASDAQ	DNLI	Thu, Aug 9, 2018	15.12	16.00	14.88	15.30
167	NASDAQ	DNLI	Wed, Aug 8, 2018	15.58	15.58	15.02	15.15
166	NASDAQ	DNLI	Tue, Aug 7, 2018	14.97	16.11	14.97	15.63
165	NASDAQ	DNLI	Mon, Aug 6, 2018	13.80	15.05	13.68	15.00
164	NASDAQ	DNLI	Fri, Aug 3, 2018	14.14	14.20	13.68	13.86
163	NASDAQ	DNLI	Thu, Aug 2, 2018	13.47	14.30	13.27	14.00
162	NASDAQ	DNLI	Wed, Aug 1, 2018	12.60	12.85	12.45	12.73
161	NASDAQ	DNLI	Tue, Jul 31, 2018	12.48	12.77	12.32	12.59
160	NASDAQ	DNLI	Mon, Jul 30, 2018	12.61	12.81	12.35	12.46
159	NASDAQ	DNLI	Fri, Jul 27, 2018	13.29	13.57	12.35	12.63
158	NASDAQ	DNLI	Thu, Jul 26, 2018	13.92	13.95	13.15	13.37
157	NASDAQ	DNLI	Wed, Jul 25, 2018	13.53	14.41	13.36	13.89
156	NASDAQ	DNLI	Tue, Jul 24, 2018	13.99	14.01	13.01	13.50
155	NASDAQ	DNLI	Mon, Jul 23, 2018	13.45	14.02	13.30	13.96
154	NASDAQ	DNLI	Fri, Jul 20, 2018	14.00	14.00	13.44	13.46
153	NASDAQ	DNLI	Thu, Jul 19, 2018	13.92	14.00	13.70	14.00
152	NASDAQ	DNLI	Wed, Jul 18, 2018	14.00	14.05	13.64	14.00
151	NASDAQ	DNLI	Tue, Jul 17, 2018	14.09	14.09	13.71	14.00
150	NASDAQ	DNLI	Mon, Jul 16, 2018	14.50	14.52	13.96	14.05
149	NASDAQ	DNLI	Fri, Jul 13, 2018	14.81	14.88	14.45	14.49
148	NASDAQ	DNLI	Thu, Jul 12, 2018	15.06	15.24	14.57	14.76
147	NASDAQ	DNLI	Wed, Jul 11, 2018	15.11	15.20	14.60	14.90
146	NASDAQ	DNLI	Tue, Jul 10, 2018	15.88	15.90	15.07	15.21
145	NASDAQ	DNLI	Mon, Jul 9, 2018	15.90	16.20	15.35	15.47
144	NASDAQ	DNLI	Fri, Jul 6, 2018	15.57	15.93	15.27	15.90
143	NASDAQ	DNLI	Thu, Jul 5, 2018	15.00	15.62	14.88	15.54
142	NASDAQ	DNLI	Tue, Jul 3, 2018	15.54	15.65	14.95	15.07
141	NASDAQ	DNLI	Mon, Jul 2, 2018	15.02	15.56	14.63	15.54
140	NASDAQ	DNLI	Fri, Jun 29, 2018	15.68	16.04	15.19	15.25
139	NASDAQ	DNLI	Thu, Jun 28, 2018	16.56	16.83	15.59	15.64
138	NASDAQ	DNLI	Wed, Jun 27, 2018	17.19	17.41	16.52	16.65
137	NASDAQ	DNLI	Tue, Jun 26, 2018	17.23	17.23	16.72	17.08
136	NASDAQ	DNLI	Mon, Jun 25, 2018	17.77	17.88	16.93	17.14
135	NASDAQ	DNLI	Fri, Jun 22, 2018	17.19	18.18	17.08	17.94
134	NASDAQ	DNLI	Thu, Jun 21, 2018	17.70	17.93	16.86	17.00
133	NASDAQ	DNLI	Wed, Jun 20, 2018	17.60	17.81	17.17	17.77
132	NASDAQ	DNLI	Tue, Jun 19, 2018	17.49	17.89	17.07	17.27
131	NASDAQ	DNLI	Mon, Jun 18, 2018	17.88	18.11	17.40	17.61
130	NASDAQ	DNLI	Fri, Jun 15, 2018	17.81	18.22	17.64	17.90
129	NASDAQ	DNLI	Thu, Jun 14, 2018	18.92	19.26	17.62	17.90
128	NASDAQ	DNLI	Wed, Jun 13, 2018	18.88	19.64	18.60	18.92
127	NASDAQ	DNLI	Tue, Jun 12, 2018	18.33	19.03	18.10	18.75
126	NASDAQ	DNLI	Mon, Jun 11, 2018	17.92	18.51	17.34	18.34
125	NASDAQ	DNLI	Fri, Jun 8, 2018	18.25	18.90	17.57	17.96
124	NASDAQ	DNLI	Thu, Jun 7, 2018	19.83	20.78	18.02	18.16
123	NASDAQ	DNLI	Wed, Jun 6, 2018	20.81	21.57	19.60	19.81
122	NASDAQ	DNLI	Tue, Jun 5, 2018	21.16	22.99	21.00	21.02
121	NASDAQ	DNLI	Mon, Jun 4, 2018	19.34	21.75	19.33	20.80
120	NASDAQ	DNLI	Fri, Jun 1, 2018	19.41	19.66	18.70	18.84
119	NASDAQ	DNLI	Thu, May 31, 2018	20.72	20.74	19.00	19.23
118	NASDAQ	DNLI	Wed, May 30, 2018	20.87	21.19	20.42	20.73
117	NASDAQ	DNLI	Tue, May 29, 2018	19.95	20.82	19.95	20.79
116	NASDAQ	DNLI	Fri, May 25, 2018	19.93	20.17	19.53	19.93
115	NASDAQ	DNLI	Thu, May 24, 2018	20.37	20.58	19.80	19.98
114	NASDAQ	DNLI	Wed, May 23, 2018	19.85	20.51	19.85	20.34
113	NASDAQ	DNLI	Tue, May 22, 2018	19.72	20.55	19.57	20.00
112	NASDAQ	DNLI	Mon, May 21, 2018	19.84	19.93	19.31	19.72
111	NASDAQ	DNLI	Fri, May 18, 2018	19.09	19.79	18.98	19.73
110	NASDAQ	DNLI	Thu, May 17, 2018	18.86	19.12	18.66	18.99
109	NASDAQ	DNLI	Wed, May 16, 2018	19.21	19.33	18.80	18.85
108	NASDAQ	DNLI	Tue, May 15, 2018	18.82	19.37	18.62	19.18
107	NASDAQ	DNLI	Mon, May 14, 2018	19.46	19.54	18.63	18.70
106	NASDAQ	DNLI	Fri, May 11, 2018	20.43	20.43	19.03	19.44
105	NASDAQ	DNLI	Thu, May 10, 2018	19.64	20.79	19.30	20.50
104	NASDAQ	DNLI	Wed, May 9, 2018	18.73	19.54	18.73	19.47
103	NASDAQ	DNLI	Tue, May 8, 2018	19.24	19.39	18.20	18.72
102	NASDAQ	DNLI	Mon, May 7, 2018	19.13	19.34	18.54	19.27
101	NASDAQ	DNLI	Fri, May 4, 2018	18.15	19.19	18.15	18.98
100	NASDAQ	DNLI	Thu, May 3, 2018	18.64	18.65	18.11	18.15
99	NASDAQ	DNLI	Wed, May 2, 2018	18.60	19.09	18.60	18.68
98	NASDAQ	DNLI	Tue, May 1, 2018	18.44	18.65	18.25	18.63
97	NASDAQ	DNLI	Mon, Apr 30, 2018	18.82	18.87	18.24	18.48
96	NASDAQ	DNLI	Fri, Apr 27, 2018	18.79	18.97	18.47	18.73
95	NASDAQ	DNLI	Thu, Apr 26, 2018	18.53	19.08	18.27	18.70
94	NASDAQ	DNLI	Wed, Apr 25, 2018	19.13	19.13	18.22	18.36
93	NASDAQ	DNLI	Tue, Apr 24, 2018	19.57	19.83	19.01	19.20
92	NASDAQ	DNLI	Mon, Apr 23, 2018	19.77	19.77	19.08	19.45
91	NASDAQ	DNLI	Fri, Apr 20, 2018	19.17	19.85	18.85	19.77
90	NASDAQ	DNLI	Thu, Apr 19, 2018	19.33	19.94	18.74	19.26
89	NASDAQ	DNLI	Wed, Apr 18, 2018	19.79	20.00	19.17	19.36
88	NASDAQ	DNLI	Tue, Apr 17, 2018	18.85	19.88	18.61	19.63
87	NASDAQ	DNLI	Mon, Apr 16, 2018	19.42	19.50	18.28	18.62
86	NASDAQ	DNLI	Fri, Apr 13, 2018	19.60	19.77	19.10	19.20
85	NASDAQ	DNLI	Thu, Apr 12, 2018	19.60	19.84	19.37	19.41
84	NASDAQ	DNLI	Wed, Apr 11, 2018	19.54	19.68	19.18	19.52
83	NASDAQ	DNLI	Tue, Apr 10, 2018	18.76	19.67	18.51	19.62
82	NASDAQ	DNLI	Mon, Apr 9, 2018	18.50	19.48	18.11	18.44
81	NASDAQ	DNLI	Fri, Apr 6, 2018	18.64	19.19	18.02	18.11
80	NASDAQ	DNLI	Thu, Apr 5, 2018	19.78	19.78	18.76	18.89
79	NASDAQ	DNLI	Wed, Apr 4, 2018	18.79	19.90	18.74	19.60
78	NASDAQ	DNLI	Tue, Apr 3, 2018	18.93	19.35	18.57	19.12
77	NASDAQ	DNLI	Mon, Apr 2, 2018	19.66	19.96	18.70	18.75
76	NASDAQ	DNLI	Thu, Mar 29, 2018	19.75	20.50	19.60	19.69
75	NASDAQ	DNLI	Wed, Mar 28, 2018	20.08	20.87	19.57	19.71
74	NASDAQ	DNLI	Tue, Mar 27, 2018	21.16	21.42	19.90	20.05
73	NASDAQ	DNLI	Mon, Mar 26, 2018	21.70	21.94	20.00	21.16
72	NASDAQ	DNLI	Fri, Mar 23, 2018	21.17	21.83	21.04	21.34
71	NASDAQ	DNLI	Thu, Mar 22, 2018	21.44	21.68	21.01	21.17
70	NASDAQ	DNLI	Wed, Mar 21, 2018	21.98	22.34	21.57	21.71
69	NASDAQ	DNLI	Tue, Mar 20, 2018	22.18	22.48	21.37	22.06
68	NASDAQ	DNLI	Mon, Mar 19, 2018	21.43	22.00	20.45	21.96
67	NASDAQ	DNLI	Fri, Mar 16, 2018	19.73	21.70	19.62	21.54
66	NASDAQ	DNLI	Thu, Mar 15, 2018	21.98	22.06	19.51	19.58
65	NASDAQ	DNLI	Wed, Mar 14, 2018	20.18	22.14	19.68	21.89
64	NASDAQ	DNLI	Tue, Mar 13, 2018	20.31	20.96	19.43	20.12
63	NASDAQ	DNLI	Mon, Mar 12, 2018	19.96	20.31	18.56	20.18
62	NASDAQ	DNLI	Fri, Mar 9, 2018	20.52	20.87	20.15	20.37
61	NASDAQ	DNLI	Thu, Mar 8, 2018	21.70	21.75	20.34	20.56
60	NASDAQ	DNLI	Wed, Mar 7, 2018	21.75	22.28	21.13	21.57
59	NASDAQ	DNLI	Tue, Mar 6, 2018	22.63	22.99	21.63	21.96
58	NASDAQ	DNLI	Mon, Mar 5, 2018	22.59	22.99	21.10	22.55
57	NASDAQ	DNLI	Fri, Mar 2, 2018	21.55	22.99	21.00	22.59
56	NASDAQ	DNLI	Thu, Mar 1, 2018	22.98	23.00	21.55	21.57
55	NASDAQ	DNLI	Wed, Feb 28, 2018	21.54	23.44	21.00	22.89
54	NASDAQ	DNLI	Tue, Feb 27, 2018	22.05	22.11	21.48	21.51
53	NASDAQ	DNLI	Mon, Feb 26, 2018	22.37	23.20	21.40	22.16
52	NASDAQ	DNLI	Fri, Feb 23, 2018	22.73	23.30	21.94	22.40
51	NASDAQ	DNLI	Thu, Feb 22, 2018	22.90	23.39	22.12	22.42
50	NASDAQ	DNLI	Wed, Feb 21, 2018	23.90	24.78	22.72	23.02
49	NASDAQ	DNLI	Tue, Feb 20, 2018	24.86	25.79	23.40	23.68
48	NASDAQ	DNLI	Fri, Feb 16, 2018	23.42	25.02	23.30	24.80
47	NASDAQ	DNLI	Thu, Feb 15, 2018	21.09	23.55	21.00	23.34
46	NASDAQ	DNLI	Wed, Feb 14, 2018	20.56	21.18	20.54	20.93
45	NASDAQ	DNLI	Tue, Feb 13, 2018	21.26	21.29	20.47	20.59
44	NASDAQ	DNLI	Mon, Feb 12, 2018	21.61	21.78	20.70	21.22
43	NASDAQ	DNLI	Fri, Feb 9, 2018	21.12	21.62	20.37	21.49
42	NASDAQ	DNLI	Thu, Feb 8, 2018	20.30	21.00	20.30	20.89
41	NASDAQ	DNLI	Wed, Feb 7, 2018	19.40	20.48	19.27	20.27
40	NASDAQ	DNLI	Tue, Feb 6, 2018	18.76	19.93	18.49	19.38
39	NASDAQ	DNLI	Mon, Feb 5, 2018	20.12	20.85	19.20	19.26
38	NASDAQ	DNLI	Fri, Feb 2, 2018	20.87	20.87	19.58	20.39
37	NASDAQ	DNLI	Thu, Feb 1, 2018	23.32	23.66	21.06	21.18
36	NASDAQ	DNLI	Wed, Jan 31, 2018	23.82	24.00	23.11	23.26
35	NASDAQ	DNLI	Tue, Jan 30, 2018	23.75	23.93	22.89	23.67
34	NASDAQ	DNLI	Mon, Jan 29, 2018	22.32	24.02	22.32	23.95
33	NASDAQ	DNLI	Fri, Jan 26, 2018	21.37	22.31	20.89	22.20
32	NASDAQ	DNLI	Thu, Jan 25, 2018	21.83	21.90	19.09	21.15
31	NASDAQ	DNLI	Wed, Jan 24, 2018	22.31	22.31	21.55	21.80
30	NASDAQ	DNLI	Tue, Jan 23, 2018	21.70	22.25	21.09	21.85
29	NASDAQ	DNLI	Mon, Jan 22, 2018	19.80	23.00	19.80	21.56
28	NASDAQ	DNLI	Fri, Jan 19, 2018	18.41	20.04	18.41	19.76
27	NASDAQ	DNLI	Thu, Jan 18, 2018	17.62	18.45	17.50	18.32
26	NASDAQ	DNLI	Wed, Jan 17, 2018	17.11	17.76	16.65	17.62
25	NASDAQ	DNLI	Tue, Jan 16, 2018	17.16	17.80	16.86	17.10
24	NASDAQ	DNLI	Fri, Jan 12, 2018	16.64	17.25	16.43	17.16
23	NASDAQ	DNLI	Thu, Jan 11, 2018	15.43	16.98	15.17	16.53
22	NASDAQ	DNLI	Wed, Jan 10, 2018	15.50	15.57	14.96	15.36
21	NASDAQ	DNLI	Tue, Jan 9, 2018	16.46	16.54	15.49	15.50
20	NASDAQ	DNLI	Mon, Jan 8, 2018	16.80	16.90	16.40	16.48
19	NASDAQ	DNLI	Fri, Jan 5, 2018	16.88	17.63	16.33	16.80
18	NASDAQ	DNLI	Thu, Jan 4, 2018	16.70	16.76	16.01	16.08
17	NASDAQ	DNLI	Wed, Jan 3, 2018	16.41	16.78	16.25	16.65
16	NASDAQ	DNLI	Tue, Jan 2, 2018	16.00	16.46	15.92	16.13
15	NASDAQ	DNLI	Fri, Dec 29, 2017	15.15	15.80	14.72	15.64
14	NASDAQ	DNLI	Thu, Dec 28, 2017	15.94	16.02	14.83	15.04
13	NASDAQ	DNLI	Wed, Dec 27, 2017	15.48	16.39	15.35	15.85
12	NASDAQ	DNLI	Tue, Dec 26, 2017	15.90	16.50	15.02	15.46
11	NASDAQ	DNLI	Fri, Dec 22, 2017	16.60	16.60	15.75	15.78
10	NASDAQ	DNLI	Thu, Dec 21, 2017	18.01	18.08	16.39	16.45
9	NASDAQ	DNLI	Wed, Dec 20, 2017	18.30	18.75	17.50	17.70
8	NASDAQ	DNLI	Tue, Dec 19, 2017	18.72	18.72	18.20	18.28
7	NASDAQ	DNLI	Mon, Dec 18, 2017	19.05	19.50	18.57	18.71
6	NASDAQ	DNLI	Fri, Dec 15, 2017	19.25	19.59	18.77	19.04
5	NASDAQ	DNLI	Thu, Dec 14, 2017	20.10	20.30	18.50	18.99
4	NASDAQ	DNLI	Wed, Dec 13, 2017	20.22	20.86	19.98	20.04
3	NASDAQ	DNLI	Tue, Dec 12, 2017	20.97	20.99	20.16	20.16
2	NASDAQ	DNLI	Mon, Dec 11, 2017	21.52	21.61	20.50	20.99
1	NASDAQ	DNLI	Fri, Dec 8, 2017	21.55	22.95	19.67	21.45
#	Exchange	Symbol	Date	Open	High	Low	Close

Denali Therapeutics Inc NASDAQ:DNLI Historical Prices

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Popular Posts From Our Blog

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024