Dun & Bradstreet Holdings Inc NYSE:DNB Historical Prices

Below are the 670 trading days of historical prices for DNB.

# Exchange Symbol Date Open High Low Close
670 NYSE DNB Fri, Mar 1, 2024 10.53 10.67 10.41 10.60
669 NYSE DNB Thu, Feb 29, 2024 10.56 10.58 10.44 10.54
668 NYSE DNB Wed, Feb 28, 2024 10.50 10.61 10.41 10.46
667 NYSE DNB Tue, Feb 27, 2024 10.59 10.66 10.49 10.55
666 NYSE DNB Mon, Feb 26, 2024 10.62 10.67 10.46 10.57
665 NYSE DNB Fri, Feb 23, 2024 10.61 10.76 10.58 10.64
664 NYSE DNB Thu, Feb 22, 2024 10.54 10.75 10.52 10.68
663 NYSE DNB Wed, Feb 21, 2024 10.61 10.71 10.40 10.52
662 NYSE DNB Tue, Feb 20, 2024 10.60 10.77 10.55 10.61
661 NYSE DNB Fri, Feb 16, 2024 10.75 10.94 10.49 10.68
660 NYSE DNB Thu, Feb 15, 2024 10.98 11.35 10.79 10.85
659 NYSE DNB Wed, Feb 14, 2024 11.00 11.02 10.84 10.98
658 NYSE DNB Tue, Feb 13, 2024 10.93 10.98 10.73 10.88
657 NYSE DNB Mon, Feb 12, 2024 11.12 11.30 11.11 11.21
656 NYSE DNB Fri, Feb 9, 2024 11.09 11.10 10.90 11.09
655 NYSE DNB Thu, Feb 8, 2024 10.98 11.11 10.89 11.04
654 NYSE DNB Wed, Feb 7, 2024 10.96 11.01 10.63 10.95
653 NYSE DNB Tue, Feb 6, 2024 11.23 11.32 10.78 10.88
652 NYSE DNB Mon, Feb 5, 2024 11.42 11.42 11.05 11.20
651 NYSE DNB Fri, Feb 2, 2024 11.69 11.70 11.49 11.61
650 NYSE DNB Thu, Feb 1, 2024 11.63 11.81 11.54 11.79
649 NYSE DNB Wed, Jan 31, 2024 11.79 12.01 11.59 11.59
648 NYSE DNB Tue, Jan 30, 2024 11.98 12.00 11.82 11.84
647 NYSE DNB Mon, Jan 29, 2024 12.01 12.15 11.94 12.00
646 NYSE DNB Fri, Jan 26, 2024 11.96 12.02 11.87 11.97
645 NYSE DNB Thu, Jan 25, 2024 11.90 11.97 11.67 11.91
644 NYSE DNB Wed, Jan 24, 2024 12.07 12.07 11.80 11.80
643 NYSE DNB Tue, Jan 23, 2024 11.96 12.05 11.71 11.92
642 NYSE DNB Mon, Jan 22, 2024 11.69 11.87 11.69 11.81
641 NYSE DNB Fri, Jan 19, 2024 11.45 11.67 11.38 11.62
640 NYSE DNB Thu, Jan 18, 2024 11.60 11.69 11.22 11.36
639 NYSE DNB Wed, Jan 17, 2024 11.43 11.59 11.30 11.55
638 NYSE DNB Tue, Jan 16, 2024 11.45 11.60 11.41 11.58
637 NYSE DNB Fri, Jan 12, 2024 11.72 11.78 11.49 11.58
636 NYSE DNB Thu, Jan 11, 2024 11.55 11.60 11.34 11.52
635 NYSE DNB Wed, Jan 10, 2024 11.58 11.66 11.50 11.60
634 NYSE DNB Tue, Jan 9, 2024 11.88 11.89 11.64 11.64
633 NYSE DNB Mon, Jan 8, 2024 11.91 12.11 11.91 11.99
632 NYSE DNB Fri, Jan 5, 2024 12.49 12.62 11.83 11.97
631 NYSE DNB Thu, Jan 4, 2024 11.54 11.70 11.44 11.64
630 NYSE DNB Wed, Jan 3, 2024 11.49 11.62 11.36 11.53
629 NYSE DNB Tue, Jan 2, 2024 11.60 11.69 11.47 11.66
628 NYSE DNB Fri, Dec 29, 2023 11.72 11.79 11.65 11.70
627 NYSE DNB Thu, Dec 28, 2023 11.78 11.87 11.75 11.80
626 NYSE DNB Wed, Dec 27, 2023 11.85 11.90 11.77 11.80
625 NYSE DNB Tue, Dec 26, 2023 11.84 11.87 11.74 11.85
624 NYSE DNB Fri, Dec 22, 2023 11.82 11.93 11.74 11.83
623 NYSE DNB Thu, Dec 21, 2023 11.58 11.80 11.53 11.80
622 NYSE DNB Wed, Dec 20, 2023 11.58 11.73 11.44 11.49
621 NYSE DNB Tue, Dec 19, 2023 11.49 11.76 11.49 11.62
620 NYSE DNB Mon, Dec 18, 2023 11.57 11.57 11.36 11.49
619 NYSE DNB Fri, Dec 15, 2023 11.79 11.86 11.49 11.50
618 NYSE DNB Thu, Dec 14, 2023 11.55 11.86 11.51 11.76
617 NYSE DNB Wed, Dec 13, 2023 10.71 11.29 10.65 11.25
616 NYSE DNB Tue, Dec 12, 2023 10.62 10.72 10.55 10.67
615 NYSE DNB Mon, Dec 11, 2023 10.55 10.70 10.49 10.61
614 NYSE DNB Fri, Dec 8, 2023 10.64 10.73 10.55 10.59
613 NYSE DNB Thu, Dec 7, 2023 10.50 10.75 10.50 10.66
612 NYSE DNB Wed, Dec 6, 2023 10.79 10.82 10.38 10.45
611 NYSE DNB Tue, Dec 5, 2023 10.77 10.80 10.57 10.67
610 NYSE DNB Mon, Dec 4, 2023 10.76 10.96 10.71 10.83
609 NYSE DNB Fri, Dec 1, 2023 10.55 10.90 10.55 10.88
608 NYSE DNB Thu, Nov 30, 2023 10.59 10.61 10.49 10.59
607 NYSE DNB Wed, Nov 29, 2023 10.50 10.62 10.47 10.55
606 NYSE DNB Tue, Nov 28, 2023 10.14 10.41 10.14 10.40
605 NYSE DNB Mon, Nov 27, 2023 10.16 10.27 10.10 10.19
604 NYSE DNB Fri, Nov 24, 2023 10.14 10.37 10.14 10.23
603 NYSE DNB Wed, Nov 22, 2023 10.05 10.24 10.02 10.18
602 NYSE DNB Tue, Nov 21, 2023 9.94 10.02 9.84 9.93
601 NYSE DNB Mon, Nov 20, 2023 9.92 10.13 9.76 10.00
600 NYSE DNB Fri, Nov 17, 2023 9.92 9.98 9.76 9.92
599 NYSE DNB Thu, Nov 16, 2023 9.88 9.93 9.69 9.78
598 NYSE DNB Wed, Nov 15, 2023 9.75 9.91 9.71 9.85
597 NYSE DNB Tue, Nov 14, 2023 9.64 9.85 9.57 9.75
596 NYSE DNB Mon, Nov 13, 2023 9.26 9.43 9.21 9.30
595 NYSE DNB Fri, Nov 10, 2023 9.35 9.48 9.28 9.40
594 NYSE DNB Thu, Nov 9, 2023 9.66 9.70 9.37 9.39
593 NYSE DNB Wed, Nov 8, 2023 9.52 9.65 9.43 9.58
592 NYSE DNB Tue, Nov 7, 2023 9.62 9.86 9.58 9.85
591 NYSE DNB Mon, Nov 6, 2023 9.70 9.76 9.60 9.64
590 NYSE DNB Fri, Nov 3, 2023 9.45 9.82 9.44 9.73
589 NYSE DNB Thu, Nov 2, 2023 9.42 9.45 9.19 9.30
588 NYSE DNB Wed, Nov 1, 2023 9.00 9.40 8.92 9.18
587 NYSE DNB Tue, Oct 31, 2023 8.86 8.94 8.68 8.76
586 NYSE DNB Mon, Oct 30, 2023 8.96 9.15 8.81 8.85
585 NYSE DNB Fri, Oct 27, 2023 9.25 9.29 8.81 8.87
584 NYSE DNB Thu, Oct 26, 2023 9.21 9.35 9.11 9.20
583 NYSE DNB Wed, Oct 25, 2023 9.28 9.37 8.97 9.18
582 NYSE DNB Tue, Oct 24, 2023 9.48 9.62 9.39 9.41
581 NYSE DNB Mon, Oct 23, 2023 9.60 9.60 9.44 9.45
580 NYSE DNB Fri, Oct 20, 2023 9.75 9.78 9.59 9.65
579 NYSE DNB Thu, Oct 19, 2023 9.70 9.90 9.59 9.68
578 NYSE DNB Wed, Oct 18, 2023 9.92 9.99 9.69 9.72
577 NYSE DNB Tue, Oct 17, 2023 9.79 10.07 9.79 10.03
576 NYSE DNB Mon, Oct 16, 2023 9.62 9.96 9.54 9.90
575 NYSE DNB Fri, Oct 13, 2023 9.53 9.59 9.48 9.51
574 NYSE DNB Thu, Oct 12, 2023 9.68 9.71 9.48 9.54
573 NYSE DNB Wed, Oct 11, 2023 9.83 9.90 9.75 9.82
572 NYSE DNB Tue, Oct 10, 2023 9.67 9.88 9.65 9.81
571 NYSE DNB Mon, Oct 9, 2023 9.59 9.75 9.55 9.65
570 NYSE DNB Fri, Oct 6, 2023 9.52 9.80 9.52 9.68
569 NYSE DNB Thu, Oct 5, 2023 9.69 9.81 9.68 9.75
568 NYSE DNB Wed, Oct 4, 2023 9.54 9.79 9.45 9.74
567 NYSE DNB Tue, Oct 3, 2023 9.91 9.93 9.49 9.53
566 NYSE DNB Mon, Oct 2, 2023 9.98 10.00 9.84 9.98
565 NYSE DNB Fri, Sep 29, 2023 10.03 10.18 9.92 9.99
564 NYSE DNB Thu, Sep 28, 2023 9.99 10.07 9.93 9.97
563 NYSE DNB Wed, Sep 27, 2023 10.08 10.11 9.88 9.97
562 NYSE DNB Tue, Sep 26, 2023 10.02 10.11 9.92 10.00
561 NYSE DNB Mon, Sep 25, 2023 10.04 10.14 9.99 10.09
560 NYSE DNB Fri, Sep 22, 2023 10.03 10.19 10.00 10.12
559 NYSE DNB Thu, Sep 21, 2023 10.17 10.22 9.97 10.02
558 NYSE DNB Wed, Sep 20, 2023 10.56 10.65 10.27 10.29
557 NYSE DNB Tue, Sep 19, 2023 10.14 10.62 10.14 10.56
556 NYSE DNB Mon, Sep 18, 2023 10.22 10.40 10.08 10.10
555 NYSE DNB Fri, Sep 15, 2023 10.60 10.67 10.07 10.30
554 NYSE DNB Thu, Sep 14, 2023 10.69 10.83 10.55 10.73
553 NYSE DNB Wed, Sep 13, 2023 10.55 10.65 10.51 10.60
552 NYSE DNB Tue, Sep 12, 2023 10.53 10.63 10.49 10.55
551 NYSE DNB Mon, Sep 11, 2023 10.49 10.54 10.39 10.54
550 NYSE DNB Fri, Sep 8, 2023 10.44 10.52 10.32 10.46
549 NYSE DNB Thu, Sep 7, 2023 10.55 10.61 10.38 10.42
548 NYSE DNB Wed, Sep 6, 2023 10.49 10.69 10.44 10.64
547 NYSE DNB Tue, Sep 5, 2023 10.74 10.79 10.45 10.47
546 NYSE DNB Fri, Sep 1, 2023 10.95 10.97 10.81 10.83
545 NYSE DNB Thu, Aug 31, 2023 10.88 10.95 10.77 10.90
544 NYSE DNB Wed, Aug 30, 2023 10.94 10.97 10.81 10.91
543 NYSE DNB Tue, Aug 29, 2023 10.95 11.00 10.80 10.95
542 NYSE DNB Mon, Aug 28, 2023 10.77 10.93 10.75 10.93
541 NYSE DNB Fri, Aug 25, 2023 10.73 10.81 10.59 10.70
540 NYSE DNB Thu, Aug 24, 2023 10.80 10.92 10.69 10.69
539 NYSE DNB Wed, Aug 23, 2023 10.77 10.88 10.66 10.81
538 NYSE DNB Tue, Aug 22, 2023 10.66 10.82 10.54 10.69
537 NYSE DNB Mon, Aug 21, 2023 10.55 10.66 10.47 10.63
536 NYSE DNB Fri, Aug 18, 2023 10.47 10.71 10.44 10.62
535 NYSE DNB Thu, Aug 17, 2023 10.74 10.78 10.53 10.54
534 NYSE DNB Wed, Aug 16, 2023 10.60 10.80 10.60 10.71
533 NYSE DNB Tue, Aug 15, 2023 11.00 11.05 10.65 10.67
532 NYSE DNB Mon, Aug 14, 2023 10.99 11.11 10.88 11.11
531 NYSE DNB Fri, Aug 11, 2023 10.78 11.13 10.77 11.10
530 NYSE DNB Thu, Aug 10, 2023 11.00 11.05 10.84 10.92
529 NYSE DNB Wed, Aug 9, 2023 10.98 11.19 10.75 10.98
528 NYSE DNB Tue, Aug 8, 2023 11.12 11.12 10.75 10.94
527 NYSE DNB Mon, Aug 7, 2023 11.80 11.83 11.50 11.56
526 NYSE DNB Fri, Aug 4, 2023 11.31 11.96 11.26 11.76
525 NYSE DNB Thu, Aug 3, 2023 11.48 11.75 11.16 11.29
524 NYSE DNB Wed, Aug 2, 2023 11.51 11.62 11.21 11.26
523 NYSE DNB Tue, Aug 1, 2023 11.78 11.79 11.35 11.64
522 NYSE DNB Mon, Jul 31, 2023 11.83 11.91 11.46 11.82
521 NYSE DNB Fri, Jul 28, 2023 11.73 11.85 11.69 11.80
520 NYSE DNB Thu, Jul 27, 2023 11.94 11.95 11.57 11.58
519 NYSE DNB Wed, Jul 26, 2023 11.74 11.90 11.72 11.79
518 NYSE DNB Tue, Jul 25, 2023 12.04 12.10 11.80 11.82
517 NYSE DNB Mon, Jul 24, 2023 12.15 12.18 11.97 12.04
516 NYSE DNB Fri, Jul 21, 2023 12.16 12.20 11.95 12.10
515 NYSE DNB Thu, Jul 20, 2023 12.26 12.29 11.88 12.06
514 NYSE DNB Wed, Jul 19, 2023 12.17 12.35 12.04 12.34
513 NYSE DNB Tue, Jul 18, 2023 11.74 12.06 11.72 12.04
512 NYSE DNB Mon, Jul 17, 2023 11.83 11.89 11.68 11.71
511 NYSE DNB Fri, Jul 14, 2023 11.99 11.99 11.82 11.87
510 NYSE DNB Thu, Jul 13, 2023 11.94 11.98 11.77 11.97
509 NYSE DNB Wed, Jul 12, 2023 12.14 12.14 11.79 11.88
508 NYSE DNB Tue, Jul 11, 2023 11.81 12.07 11.78 11.98
507 NYSE DNB Mon, Jul 10, 2023 11.59 11.87 11.57 11.77
506 NYSE DNB Fri, Jul 7, 2023 11.47 11.69 11.47 11.59
505 NYSE DNB Thu, Jul 6, 2023 11.50 11.62 11.35 11.53
504 NYSE DNB Wed, Jul 5, 2023 11.53 11.65 11.39 11.63
503 NYSE DNB Mon, Jul 3, 2023 11.60 11.67 11.44 11.60
502 NYSE DNB Fri, Jun 30, 2023 11.65 11.70 11.51 11.57
501 NYSE DNB Thu, Jun 29, 2023 11.36 11.59 11.36 11.54
500 NYSE DNB Wed, Jun 28, 2023 11.28 11.40 11.22 11.36
499 NYSE DNB Tue, Jun 27, 2023 11.20 11.43 11.15 11.30
498 NYSE DNB Mon, Jun 26, 2023 10.92 11.32 10.90 11.27
497 NYSE DNB Fri, Jun 23, 2023 10.83 11.08 10.72 11.07
496 NYSE DNB Thu, Jun 22, 2023 11.09 11.09 10.74 10.90
495 NYSE DNB Wed, Jun 21, 2023 11.02 11.26 10.95 11.15
494 NYSE DNB Tue, Jun 20, 2023 11.58 11.59 11.08 11.11
493 NYSE DNB Fri, Jun 16, 2023 11.71 11.85 11.43 11.71
492 NYSE DNB Thu, Jun 15, 2023 10.92 11.68 10.92 11.63
491 NYSE DNB Wed, Jun 14, 2023 11.12 11.18 10.93 11.09
490 NYSE DNB Tue, Jun 13, 2023 10.96 11.14 10.84 11.11
489 NYSE DNB Mon, Jun 12, 2023 10.52 10.90 10.49 10.89
488 NYSE DNB Fri, Jun 9, 2023 10.65 10.65 10.50 10.51
487 NYSE DNB Thu, Jun 8, 2023 10.69 10.72 10.59 10.62
486 NYSE DNB Wed, Jun 7, 2023 10.92 10.93 10.65 10.70
485 NYSE DNB Tue, Jun 6, 2023 10.45 10.84 10.30 10.80
484 NYSE DNB Mon, Jun 5, 2023 10.69 10.72 10.36 10.65
483 NYSE DNB Fri, Jun 2, 2023 10.14 10.68 10.13 10.65
482 NYSE DNB Thu, Jun 1, 2023 10.00 10.00 9.71 9.98
481 NYSE DNB Wed, May 31, 2023 9.50 10.05 9.50 10.00
480 NYSE DNB Tue, May 30, 2023 9.64 9.91 9.59 9.56
479 NYSE DNB Fri, May 26, 2023 9.75 9.85 9.63 9.71
478 NYSE DNB Thu, May 25, 2023 9.79 9.85 9.62 9.72
477 NYSE DNB Wed, May 24, 2023 10.07 10.08 9.76 9.81
476 NYSE DNB Tue, May 23, 2023 10.16 10.50 10.12 10.14
475 NYSE DNB Mon, May 22, 2023 9.98 10.29 9.93 10.22
474 NYSE DNB Fri, May 19, 2023 10.14 10.24 9.99 10.01
473 NYSE DNB Thu, May 18, 2023 10.08 10.10 9.70 10.04
472 NYSE DNB Wed, May 17, 2023 10.07 10.19 9.87 10.13
471 NYSE DNB Tue, May 16, 2023 10.24 10.35 9.97 10.02
470 NYSE DNB Mon, May 15, 2023 10.46 10.51 10.30 10.33
469 NYSE DNB Fri, May 12, 2023 10.85 10.88 10.48 10.52
468 NYSE DNB Thu, May 11, 2023 10.93 11.01 10.82 10.83
467 NYSE DNB Wed, May 10, 2023 10.96 11.48 10.90 11.03
466 NYSE DNB Tue, May 9, 2023 10.70 10.92 10.67 10.86
465 NYSE DNB Mon, May 8, 2023 10.98 11.04 10.72 10.79
464 NYSE DNB Fri, May 5, 2023 10.58 11.04 10.58 10.95
463 NYSE DNB Thu, May 4, 2023 10.40 10.66 9.86 10.38
462 NYSE DNB Wed, May 3, 2023 10.53 10.56 10.08 10.11
461 NYSE DNB Tue, May 2, 2023 10.99 11.04 10.46 10.46
460 NYSE DNB Mon, May 1, 2023 11.09 11.34 11.04 11.07
459 NYSE DNB Fri, Apr 28, 2023 11.03 11.28 11.03 11.17
458 NYSE DNB Thu, Apr 27, 2023 10.95 11.05 10.84 11.02
457 NYSE DNB Wed, Apr 26, 2023 10.99 11.07 10.80 10.88
456 NYSE DNB Tue, Apr 25, 2023 11.28 11.42 11.03 11.05
455 NYSE DNB Mon, Apr 24, 2023 11.75 11.81 11.38 11.40
454 NYSE DNB Fri, Apr 21, 2023 11.54 11.72 11.51 11.71
453 NYSE DNB Thu, Apr 20, 2023 11.20 11.64 11.20 11.59
452 NYSE DNB Wed, Apr 19, 2023 11.36 11.38 11.18 11.31
451 NYSE DNB Tue, Apr 18, 2023 11.58 11.62 11.30 11.38
450 NYSE DNB Mon, Apr 17, 2023 11.33 11.58 11.29 11.53
449 NYSE DNB Fri, Apr 14, 2023 11.51 11.57 11.33 11.36
448 NYSE DNB Thu, Apr 13, 2023 11.43 11.57 11.42 11.51
447 NYSE DNB Wed, Apr 12, 2023 11.79 11.79 11.36 11.39
446 NYSE DNB Tue, Apr 11, 2023 11.48 11.67 11.48 11.63
445 NYSE DNB Mon, Apr 10, 2023 11.41 11.55 11.36 11.54
444 NYSE DNB Thu, Apr 6, 2023 11.43 11.55 11.38 11.49
443 NYSE DNB Wed, Apr 5, 2023 11.32 11.54 11.31 11.48
442 NYSE DNB Tue, Apr 4, 2023 11.61 11.68 11.36 11.41
441 NYSE DNB Mon, Apr 3, 2023 11.70 11.75 11.47 11.52
440 NYSE DNB Fri, Mar 31, 2023 11.42 11.75 11.40 11.74
439 NYSE DNB Thu, Mar 30, 2023 11.51 11.58 11.32 11.40
438 NYSE DNB Wed, Mar 29, 2023 11.38 11.46 11.21 11.38
437 NYSE DNB Tue, Mar 28, 2023 11.36 11.50 11.17 11.21
436 NYSE DNB Mon, Mar 27, 2023 11.53 11.60 11.41 11.41
435 NYSE DNB Fri, Mar 24, 2023 11.31 11.41 11.26 11.40
434 NYSE DNB Thu, Mar 23, 2023 11.30 11.41 11.18 11.35
433 NYSE DNB Wed, Mar 22, 2023 11.29 11.65 11.19 11.30
432 NYSE DNB Tue, Mar 21, 2023 11.23 11.41 11.10 11.30
431 NYSE DNB Mon, Mar 20, 2023 10.74 10.82 10.64 10.72
430 NYSE DNB Fri, Mar 17, 2023 10.77 10.81 10.54 10.65
429 NYSE DNB Thu, Mar 16, 2023 10.91 11.10 10.81 10.84
428 NYSE DNB Wed, Mar 15, 2023 10.93 11.10 10.79 11.06
427 NYSE DNB Tue, Mar 14, 2023 11.34 11.43 11.05 11.10
426 NYSE DNB Mon, Mar 13, 2023 11.22 11.38 11.07 11.15
425 NYSE DNB Fri, Mar 10, 2023 11.60 11.72 11.22 11.31
424 NYSE DNB Thu, Mar 9, 2023 11.98 12.05 11.62 11.66
423 NYSE DNB Wed, Mar 8, 2023 12.04 12.19 11.98 11.99
422 NYSE DNB Tue, Mar 7, 2023 12.29 12.40 12.00 12.05
421 NYSE DNB Mon, Mar 6, 2023 12.35 12.43 12.24 12.27
420 NYSE DNB Fri, Mar 3, 2023 12.25 12.31 12.14 12.31
419 NYSE DNB Thu, Mar 2, 2023 11.95 12.13 11.88 12.12
418 NYSE DNB Wed, Mar 1, 2023 11.96 12.23 11.93 12.06
417 NYSE DNB Tue, Feb 28, 2023 12.01 12.23 11.95 11.96
416 NYSE DNB Mon, Feb 27, 2023 12.06 12.16 11.96 12.06
415 NYSE DNB Fri, Feb 24, 2023 11.97 12.10 11.90 12.05
414 NYSE DNB Thu, Feb 23, 2023 12.79 12.88 12.00 12.15
413 NYSE DNB Wed, Feb 22, 2023 12.11 12.26 11.84 12.20
412 NYSE DNB Tue, Feb 21, 2023 12.09 12.35 12.01 12.13
411 NYSE DNB Fri, Feb 17, 2023 11.93 12.26 11.79 12.20
410 NYSE DNB Thu, Feb 16, 2023 13.20 13.20 11.95 11.97
409 NYSE DNB Wed, Feb 15, 2023 14.04 14.27 14.03 14.27
408 NYSE DNB Tue, Feb 14, 2023 14.07 14.29 13.95 14.14
407 NYSE DNB Mon, Feb 13, 2023 13.98 14.22 13.91 14.14
406 NYSE DNB Fri, Feb 10, 2023 13.98 14.05 13.86 13.96
405 NYSE DNB Thu, Feb 9, 2023 14.27 14.33 13.94 14.01
404 NYSE DNB Wed, Feb 8, 2023 14.21 14.34 14.11 14.21
403 NYSE DNB Tue, Feb 7, 2023 14.14 14.30 13.93 14.26
402 NYSE DNB Mon, Feb 6, 2023 14.31 14.39 14.09 14.21
401 NYSE DNB Fri, Feb 3, 2023 14.60 14.76 14.48 14.54
400 NYSE DNB Thu, Feb 2, 2023 15.06 15.45 14.82 14.87
399 NYSE DNB Wed, Feb 1, 2023 14.64 15.10 14.53 14.96
398 NYSE DNB Tue, Jan 31, 2023 14.51 14.65 14.38 14.65
397 NYSE DNB Mon, Jan 30, 2023 14.12 14.59 14.05 14.46
396 NYSE DNB Fri, Jan 27, 2023 13.72 14.38 13.72 14.31
395 NYSE DNB Thu, Jan 26, 2023 13.71 13.82 13.62 13.74
394 NYSE DNB Wed, Jan 25, 2023 13.68 13.75 13.51 13.67
393 NYSE DNB Tue, Jan 24, 2023 13.98 14.09 13.81 13.84
392 NYSE DNB Mon, Jan 23, 2023 14.09 14.21 13.88 13.89
391 NYSE DNB Fri, Jan 20, 2023 13.80 14.02 13.69 13.98
390 NYSE DNB Thu, Jan 19, 2023 13.51 13.87 13.50 13.76
389 NYSE DNB Wed, Jan 18, 2023 13.70 13.81 13.56 13.59
388 NYSE DNB Tue, Jan 17, 2023 13.71 13.75 13.39 13.62
387 NYSE DNB Fri, Jan 13, 2023 12.84 13.17 12.82 13.08
386 NYSE DNB Thu, Jan 12, 2023 12.71 12.92 12.58 12.92
385 NYSE DNB Wed, Jan 11, 2023 12.65 12.84 12.62 12.65
384 NYSE DNB Tue, Jan 10, 2023 12.56 12.76 12.56 12.65
383 NYSE DNB Mon, Jan 9, 2023 12.65 12.93 12.62 12.65
382 NYSE DNB Fri, Jan 6, 2023 12.66 12.77 12.47 12.64
381 NYSE DNB Thu, Jan 5, 2023 12.70 12.70 12.42 12.53
380 NYSE DNB Wed, Jan 4, 2023 12.72 12.87 12.56 12.82
379 NYSE DNB Tue, Jan 3, 2023 12.49 12.66 12.33 12.53
378 NYSE DNB Fri, Dec 30, 2022 12.26 12.35 12.10 12.26
377 NYSE DNB Thu, Dec 29, 2022 11.96 12.40 11.92 12.40
376 NYSE DNB Wed, Dec 28, 2022 12.00 12.10 11.85 11.89
375 NYSE DNB Tue, Dec 27, 2022 12.11 12.12 11.90 12.00
374 NYSE DNB Fri, Dec 23, 2022 12.06 12.18 11.93 12.16
373 NYSE DNB Thu, Dec 22, 2022 12.23 12.28 11.96 12.16
372 NYSE DNB Wed, Dec 21, 2022 12.39 12.52 12.27 12.34
371 NYSE DNB Tue, Dec 20, 2022 12.45 12.49 12.20 12.28
370 NYSE DNB Mon, Dec 19, 2022 12.77 12.83 12.43 12.51
369 NYSE DNB Fri, Dec 16, 2022 12.89 12.96 12.68 12.80
368 NYSE DNB Thu, Dec 15, 2022 13.22 13.27 12.90 13.00
367 NYSE DNB Wed, Dec 14, 2022 13.30 13.47 13.18 13.36
366 NYSE DNB Tue, Dec 13, 2022 13.47 13.77 13.25 13.38
365 NYSE DNB Mon, Dec 12, 2022 12.98 13.23 12.87 13.15
364 NYSE DNB Fri, Dec 9, 2022 13.25 13.29 12.95 12.95
363 NYSE DNB Thu, Dec 8, 2022 13.70 13.73 13.19 13.20
362 NYSE DNB Wed, Dec 7, 2022 13.60 13.75 13.52 13.71
361 NYSE DNB Tue, Dec 6, 2022 13.85 13.85 13.49 13.65
360 NYSE DNB Mon, Dec 5, 2022 13.93 14.05 13.70 13.83
359 NYSE DNB Fri, Dec 2, 2022 13.72 14.01 13.59 14.00
358 NYSE DNB Thu, Dec 1, 2022 13.51 13.79 13.46 13.73
357 NYSE DNB Wed, Nov 30, 2022 13.00 13.47 12.91 13.46
356 NYSE DNB Tue, Nov 29, 2022 13.21 13.23 13.05 13.01
355 NYSE DNB Mon, Nov 28, 2022 13.37 13.57 13.05 13.13
354 NYSE DNB Fri, Nov 25, 2022 13.37 13.54 13.28 13.48
353 NYSE DNB Wed, Nov 23, 2022 13.13 13.41 13.01 13.37
352 NYSE DNB Tue, Nov 22, 2022 13.18 13.24 12.96 13.16
351 NYSE DNB Mon, Nov 21, 2022 13.00 13.16 12.82 13.14
350 NYSE DNB Fri, Nov 18, 2022 13.46 13.47 12.75 13.03
349 NYSE DNB Thu, Nov 17, 2022 14.12 14.19 13.72 14.06
348 NYSE DNB Wed, Nov 16, 2022 14.52 14.56 14.11 14.31
347 NYSE DNB Tue, Nov 15, 2022 14.58 14.80 14.50 14.60
346 NYSE DNB Mon, Nov 14, 2022 14.09 14.61 14.08 14.27
345 NYSE DNB Fri, Nov 11, 2022 13.86 14.42 13.82 14.20
344 NYSE DNB Thu, Nov 10, 2022 13.66 14.08 13.62 13.90
343 NYSE DNB Wed, Nov 9, 2022 13.06 13.20 12.99 13.08
342 NYSE DNB Tue, Nov 8, 2022 13.40 13.51 12.97 13.21
341 NYSE DNB Mon, Nov 7, 2022 12.95 13.50 12.88 13.42
340 NYSE DNB Fri, Nov 4, 2022 12.40 12.97 12.33 12.94
339 NYSE DNB Thu, Nov 3, 2022 12.50 12.52 11.56 12.23
338 NYSE DNB Wed, Nov 2, 2022 12.89 12.90 12.32 12.40
337 NYSE DNB Tue, Nov 1, 2022 13.04 13.18 12.86 12.94
336 NYSE DNB Mon, Oct 31, 2022 12.93 13.01 12.77 12.85
335 NYSE DNB Fri, Oct 28, 2022 12.40 12.97 12.40 12.93
334 NYSE DNB Thu, Oct 27, 2022 12.29 12.56 12.29 12.44
333 NYSE DNB Wed, Oct 26, 2022 12.17 12.47 12.17 12.28
332 NYSE DNB Tue, Oct 25, 2022 11.52 12.14 11.52 12.09
331 NYSE DNB Mon, Oct 24, 2022 11.60 11.65 11.23 11.48
330 NYSE DNB Fri, Oct 21, 2022 11.43 11.53 11.26 11.44
329 NYSE DNB Thu, Oct 20, 2022 11.66 11.80 11.41 11.51
328 NYSE DNB Wed, Oct 19, 2022 11.90 11.90 11.52 11.60
327 NYSE DNB Tue, Oct 18, 2022 12.10 12.30 11.86 11.98
326 NYSE DNB Mon, Oct 17, 2022 11.98 12.16 11.83 11.84
325 NYSE DNB Fri, Oct 14, 2022 12.08 12.13 11.68 11.70
324 NYSE DNB Thu, Oct 13, 2022 11.67 11.99 11.43 11.91
323 NYSE DNB Wed, Oct 12, 2022 11.87 12.06 11.71 11.98
322 NYSE DNB Tue, Oct 11, 2022 12.14 12.14 11.82 11.88
321 NYSE DNB Mon, Oct 10, 2022 12.43 12.48 12.10 12.21
320 NYSE DNB Fri, Oct 7, 2022 12.51 12.60 12.17 12.35
319 NYSE DNB Thu, Oct 6, 2022 12.87 13.02 12.52 12.68
318 NYSE DNB Wed, Oct 5, 2022 12.93 13.17 12.84 13.06
317 NYSE DNB Tue, Oct 4, 2022 12.91 13.24 12.91 13.12
316 NYSE DNB Mon, Oct 3, 2022 12.52 12.76 12.33 12.60
315 NYSE DNB Fri, Sep 30, 2022 12.43 12.77 12.34 12.39
314 NYSE DNB Thu, Sep 29, 2022 12.69 12.71 12.36 12.52
313 NYSE DNB Wed, Sep 28, 2022 12.46 12.81 12.41 12.77
312 NYSE DNB Tue, Sep 27, 2022 12.77 12.83 12.33 12.53
311 NYSE DNB Mon, Sep 26, 2022 12.95 13.15 12.67 12.69
310 NYSE DNB Fri, Sep 23, 2022 13.04 13.09 12.83 13.04
309 NYSE DNB Thu, Sep 22, 2022 13.62 13.62 13.05 13.13
308 NYSE DNB Wed, Sep 21, 2022 13.54 14.04 13.45 13.67
307 NYSE DNB Tue, Sep 20, 2022 13.71 13.76 13.27 13.46
306 NYSE DNB Mon, Sep 19, 2022 14.11 14.25 13.76 13.92
305 NYSE DNB Fri, Sep 16, 2022 14.40 14.55 14.10 14.31
304 NYSE DNB Thu, Sep 15, 2022 14.50 14.79 14.44 14.64
303 NYSE DNB Wed, Sep 14, 2022 14.70 14.72 14.51 14.63
302 NYSE DNB Tue, Sep 13, 2022 14.85 14.89 14.60 14.63
301 NYSE DNB Mon, Sep 12, 2022 15.11 15.30 14.96 15.20
300 NYSE DNB Fri, Sep 9, 2022 14.85 15.05 14.83 14.98
299 NYSE DNB Thu, Sep 8, 2022 14.61 14.90 14.45 14.72
298 NYSE DNB Wed, Sep 7, 2022 14.22 14.88 14.22 14.69
297 NYSE DNB Tue, Sep 6, 2022 14.27 14.32 14.09 14.22
296 NYSE DNB Fri, Sep 2, 2022 14.46 14.47 14.05 14.16
295 NYSE DNB Thu, Sep 1, 2022 14.12 14.26 13.93 14.26
294 NYSE DNB Wed, Aug 31, 2022 14.35 14.36 14.08 14.25
293 NYSE DNB Tue, Aug 30, 2022 14.46 14.49 14.23 14.29
292 NYSE DNB Mon, Aug 29, 2022 14.50 14.57 14.36 14.38
291 NYSE DNB Fri, Aug 26, 2022 15.02 15.11 14.49 14.61
290 NYSE DNB Thu, Aug 25, 2022 15.00 15.11 14.96 15.01
289 NYSE DNB Wed, Aug 24, 2022 15.02 15.14 14.94 14.98
288 NYSE DNB Tue, Aug 23, 2022 15.34 15.42 14.98 15.05
287 NYSE DNB Mon, Aug 22, 2022 15.76 15.90 15.39 15.41
286 NYSE DNB Fri, Aug 19, 2022 16.31 16.35 15.87 15.96
285 NYSE DNB Thu, Aug 18, 2022 16.35 16.50 16.17 16.30
284 NYSE DNB Wed, Aug 17, 2022 16.27 16.41 16.00 16.32
283 NYSE DNB Tue, Aug 16, 2022 16.45 16.67 16.28 16.46
282 NYSE DNB Mon, Aug 15, 2022 16.15 16.67 16.15 16.57
281 NYSE DNB Fri, Aug 12, 2022 16.16 16.46 16.10 16.27
280 NYSE DNB Thu, Aug 11, 2022 16.14 16.39 16.07 16.12
279 NYSE DNB Wed, Aug 10, 2022 15.85 16.19 15.75 16.02
278 NYSE DNB Tue, Aug 9, 2022 16.08 16.08 15.46 15.60
277 NYSE DNB Mon, Aug 8, 2022 15.88 16.38 15.88 16.12
276 NYSE DNB Fri, Aug 5, 2022 16.06 16.46 15.84 15.89
275 NYSE DNB Thu, Aug 4, 2022 16.13 16.48 15.88 16.32
274 NYSE DNB Wed, Aug 3, 2022 15.76 16.29 15.67 16.27
273 NYSE DNB Tue, Aug 2, 2022 15.61 15.76 15.45 15.54
272 NYSE DNB Mon, Aug 1, 2022 15.63 15.81 15.48 15.69
271 NYSE DNB Fri, Jul 29, 2022 15.62 15.83 15.43 15.76
270 NYSE DNB Thu, Jul 28, 2022 15.28 15.75 15.24 15.67
269 NYSE DNB Wed, Jul 27, 2022 15.22 15.40 15.08 15.30
268 NYSE DNB Tue, Jul 26, 2022 15.20 15.36 15.07 15.22
267 NYSE DNB Mon, Jul 25, 2022 15.82 15.82 15.24 15.28
266 NYSE DNB Fri, Jul 22, 2022 15.60 15.85 15.55 15.80
265 NYSE DNB Thu, Jul 21, 2022 15.37 15.56 15.27 15.55
264 NYSE DNB Wed, Jul 20, 2022 15.36 15.60 15.29 15.34
263 NYSE DNB Tue, Jul 19, 2022 14.90 15.30 14.87 15.30
262 NYSE DNB Mon, Jul 18, 2022 14.68 14.93 14.58 14.64
261 NYSE DNB Fri, Jul 15, 2022 14.49 14.71 14.34 14.60
260 NYSE DNB Thu, Jul 14, 2022 14.20 14.43 14.20 14.27
259 NYSE DNB Wed, Jul 13, 2022 14.14 14.56 13.97 14.38
258 NYSE DNB Tue, Jul 12, 2022 14.49 14.56 14.24 14.29
257 NYSE DNB Mon, Jul 11, 2022 14.68 14.93 14.30 14.42
256 NYSE DNB Fri, Jul 8, 2022 14.51 15.10 14.18 14.75
255 NYSE DNB Thu, Jul 7, 2022 14.67 14.80 14.34 14.67
254 NYSE DNB Wed, Jul 6, 2022 14.72 14.82 14.27 14.69
253 NYSE DNB Tue, Jul 5, 2022 14.48 14.58 13.72 14.33
252 NYSE DNB Fri, Jul 1, 2022 14.85 15.13 14.84 15.10
251 NYSE DNB Thu, Jun 30, 2022 14.88 15.14 14.59 15.03
250 NYSE DNB Wed, Jun 29, 2022 15.12 15.25 14.81 15.03
249 NYSE DNB Tue, Jun 28, 2022 15.59 15.68 15.01 15.09
248 NYSE DNB Mon, Jun 27, 2022 15.39 15.64 15.32 15.51
247 NYSE DNB Fri, Jun 24, 2022 14.98 15.59 14.97 15.36
246 NYSE DNB Thu, Jun 23, 2022 14.69 14.99 14.61 14.84
245 NYSE DNB Wed, Jun 22, 2022 14.45 14.89 14.42 14.64
244 NYSE DNB Tue, Jun 21, 2022 14.66 14.99 14.53 14.60
243 NYSE DNB Fri, Jun 17, 2022 14.12 14.65 14.03 14.57
242 NYSE DNB Thu, Jun 16, 2022 14.34 14.50 14.04 14.15
241 NYSE DNB Wed, Jun 15, 2022 14.49 15.02 14.46 14.68
240 NYSE DNB Tue, Jun 14, 2022 14.04 14.08 13.67 13.81
239 NYSE DNB Mon, Jun 13, 2022 14.48 14.53 13.90 13.94
238 NYSE DNB Fri, Jun 10, 2022 14.80 14.93 14.44 14.74
237 NYSE DNB Thu, Jun 9, 2022 15.76 15.76 15.01 15.06
236 NYSE DNB Wed, Jun 8, 2022 15.96 16.13 15.75 15.81
235 NYSE DNB Tue, Jun 7, 2022 16.30 16.48 16.00 16.11
234 NYSE DNB Mon, Jun 6, 2022 16.33 16.71 16.32 16.56
233 NYSE DNB Fri, Jun 3, 2022 16.38 16.54 16.32 16.45
232 NYSE DNB Thu, Jun 2, 2022 16.68 16.81 16.40 16.55
231 NYSE DNB Wed, Jun 1, 2022 17.17 17.31 16.49 16.73
230 NYSE DNB Tue, May 31, 2022 17.28 17.44 17.04 17.27
229 NYSE DNB Fri, May 27, 2022 17.37 17.50 17.26 17.48
228 NYSE DNB Thu, May 26, 2022 16.72 17.29 16.61 17.17
227 NYSE DNB Wed, May 25, 2022 16.68 16.97 16.62 16.74
226 NYSE DNB Tue, May 24, 2022 16.70 16.85 16.40 16.74
225 NYSE DNB Mon, May 23, 2022 16.92 16.94 16.43 16.77
224 NYSE DNB Fri, May 20, 2022 16.74 16.84 16.11 16.63
223 NYSE DNB Thu, May 19, 2022 16.22 16.94 16.20 16.55
222 NYSE DNB Wed, May 18, 2022 16.40 16.67 16.20 16.42
221 NYSE DNB Tue, May 17, 2022 16.10 16.62 15.97 16.60
220 NYSE DNB Mon, May 16, 2022 16.13 16.20 15.84 15.93
219 NYSE DNB Fri, May 13, 2022 15.60 16.34 15.58 16.10
218 NYSE DNB Thu, May 12, 2022 15.19 15.67 15.11 15.50
217 NYSE DNB Wed, May 11, 2022 15.69 15.69 14.87 15.31
216 NYSE DNB Tue, May 10, 2022 14.75 15.77 14.52 15.65
215 NYSE DNB Mon, May 9, 2022 14.94 15.03 14.31 14.45
214 NYSE DNB Fri, May 6, 2022 15.25 15.29 14.83 15.15
213 NYSE DNB Thu, May 5, 2022 15.86 15.95 15.18 15.36
212 NYSE DNB Wed, May 4, 2022 15.78 16.10 15.31 16.08
211 NYSE DNB Tue, May 3, 2022 15.95 16.10 15.76 15.84
210 NYSE DNB Mon, May 2, 2022 15.75 16.00 15.62 15.96
209 NYSE DNB Fri, Apr 29, 2022 16.19 16.29 15.72 15.79
208 NYSE DNB Thu, Apr 28, 2022 15.96 16.47 15.66 16.31
207 NYSE DNB Wed, Apr 27, 2022 16.04 16.35 15.82 15.93
206 NYSE DNB Tue, Apr 26, 2022 17.03 17.08 15.98 16.01
205 NYSE DNB Mon, Apr 25, 2022 16.58 17.07 16.55 17.02
204 NYSE DNB Fri, Apr 22, 2022 17.16 17.20 16.69 16.71
203 NYSE DNB Thu, Apr 21, 2022 17.83 17.83 17.06 17.12
202 NYSE DNB Wed, Apr 20, 2022 17.64 17.80 17.51 17.60
201 NYSE DNB Tue, Apr 19, 2022 17.08 17.70 17.02 17.59
200 NYSE DNB Mon, Apr 18, 2022 16.97 17.19 16.86 17.02
199 NYSE DNB Thu, Apr 14, 2022 17.28 17.30 17.04 17.06
198 NYSE DNB Wed, Apr 13, 2022 17.03 17.29 17.00 17.18
197 NYSE DNB Tue, Apr 12, 2022 17.26 17.40 17.08 17.12
196 NYSE DNB Mon, Apr 11, 2022 17.37 17.55 17.18 17.21
195 NYSE DNB Fri, Apr 8, 2022 17.42 17.60 17.31 17.37
194 NYSE DNB Thu, Apr 7, 2022 17.35 17.56 17.19 17.49
193 NYSE DNB Wed, Apr 6, 2022 17.22 17.51 17.10 17.42
192 NYSE DNB Tue, Apr 5, 2022 17.40 17.67 17.14 17.34
191 NYSE DNB Mon, Apr 4, 2022 17.54 17.72 17.36 17.48
190 NYSE DNB Fri, Apr 1, 2022 17.64 17.77 17.22 17.42
189 NYSE DNB Thu, Mar 31, 2022 17.67 18.05 17.42 17.52
188 NYSE DNB Wed, Mar 30, 2022 17.35 17.73 17.33 17.70
187 NYSE DNB Tue, Mar 29, 2022 17.20 17.82 17.18 17.65
186 NYSE DNB Mon, Mar 28, 2022 16.88 17.03 16.74 16.91
185 NYSE DNB Fri, Mar 25, 2022 16.97 17.08 16.73 16.99
184 NYSE DNB Thu, Mar 24, 2022 16.81 16.89 16.63 16.83
183 NYSE DNB Wed, Mar 23, 2022 16.93 17.08 16.75 16.76
182 NYSE DNB Tue, Mar 22, 2022 16.91 17.29 16.91 17.08
181 NYSE DNB Mon, Mar 21, 2022 16.77 17.08 16.71 16.87
180 NYSE DNB Fri, Mar 18, 2022 16.76 17.18 16.71 17.08
179 NYSE DNB Thu, Mar 17, 2022 16.69 17.01 16.59 16.93
178 NYSE DNB Wed, Mar 16, 2022 16.55 17.13 16.48 16.80
177 NYSE DNB Tue, Mar 15, 2022 16.16 16.66 16.16 16.30
176 NYSE DNB Mon, Mar 14, 2022 15.70 16.22 15.55 16.15
175 NYSE DNB Fri, Mar 11, 2022 16.40 16.50 15.65 15.68
174 NYSE DNB Thu, Mar 10, 2022 16.74 17.02 16.44 16.58
173 NYSE DNB Wed, Mar 9, 2022 16.75 17.17 16.66 17.15
172 NYSE DNB Tue, Mar 8, 2022 16.50 16.75 16.19 16.42
171 NYSE DNB Mon, Mar 7, 2022 17.17 17.26 16.50 16.55
170 NYSE DNB Fri, Mar 4, 2022 17.94 18.01 16.75 17.06
169 NYSE DNB Thu, Mar 3, 2022 18.01 18.16 17.84 18.10
168 NYSE DNB Wed, Mar 2, 2022 18.14 18.26 17.89 18.02
167 NYSE DNB Tue, Mar 1, 2022 18.45 18.49 18.02 18.14
166 NYSE DNB Mon, Feb 28, 2022 17.98 18.57 17.88 18.56
165 NYSE DNB Fri, Feb 25, 2022 18.00 18.21 17.76 18.13
164 NYSE DNB Thu, Feb 24, 2022 17.24 18.13 17.20 18.05
163 NYSE DNB Wed, Feb 23, 2022 17.82 18.01 17.67 17.69
162 NYSE DNB Tue, Feb 22, 2022 18.05 18.24 17.74 17.80
161 NYSE DNB Fri, Feb 18, 2022 18.26 18.31 17.95 18.23
160 NYSE DNB Thu, Feb 17, 2022 18.15 18.24 17.45 17.96
159 NYSE DNB Wed, Feb 16, 2022 20.02 20.02 18.07 18.30
158 NYSE DNB Tue, Feb 15, 2022 19.19 19.95 19.18 19.93
157 NYSE DNB Mon, Feb 14, 2022 19.16 19.41 18.97 19.10
156 NYSE DNB Fri, Feb 11, 2022 19.26 19.43 18.85 19.03
155 NYSE DNB Thu, Feb 10, 2022 19.44 19.94 19.07 19.26
154 NYSE DNB Wed, Feb 9, 2022 19.96 20.04 19.54 19.72
153 NYSE DNB Tue, Feb 8, 2022 19.38 19.84 19.23 19.75
152 NYSE DNB Mon, Feb 7, 2022 19.72 19.86 19.39 19.51
151 NYSE DNB Fri, Feb 4, 2022 19.51 19.76 19.09 19.61
150 NYSE DNB Thu, Feb 3, 2022 20.25 20.46 19.33 19.68
149 NYSE DNB Wed, Feb 2, 2022 20.75 20.86 20.46 20.64
148 NYSE DNB Tue, Feb 1, 2022 20.15 20.74 20.03 20.68
147 NYSE DNB Mon, Jan 31, 2022 19.56 20.11 19.30 20.06
146 NYSE DNB Fri, Jan 28, 2022 19.95 20.01 19.12 19.56
145 NYSE DNB Thu, Jan 27, 2022 20.18 20.56 20.02 20.14
144 NYSE DNB Wed, Jan 26, 2022 20.17 20.47 19.82 20.10
143 NYSE DNB Tue, Jan 25, 2022 19.95 20.42 19.76 20.12
142 NYSE DNB Mon, Jan 24, 2022 19.67 20.32 19.22 20.19
141 NYSE DNB Fri, Jan 21, 2022 20.15 20.46 19.86 20.10
140 NYSE DNB Thu, Jan 20, 2022 20.11 20.59 20.03 20.13
139 NYSE DNB Wed, Jan 19, 2022 19.73 20.19 19.69 19.91
138 NYSE DNB Tue, Jan 18, 2022 19.59 19.81 19.44 19.64
137 NYSE DNB Fri, Jan 14, 2022 19.38 19.70 19.25 19.70
136 NYSE DNB Thu, Jan 13, 2022 20.17 20.43 18.96 19.57
135 NYSE DNB Wed, Jan 12, 2022 20.24 20.40 20.08 20.16
134 NYSE DNB Tue, Jan 11, 2022 19.88 20.18 19.61 20.16
133 NYSE DNB Mon, Jan 10, 2022 19.55 19.85 19.25 19.82
132 NYSE DNB Fri, Jan 7, 2022 19.95 20.17 19.65 19.67
131 NYSE DNB Thu, Jan 6, 2022 19.91 20.14 19.80 19.90
130 NYSE DNB Wed, Jan 5, 2022 20.33 20.59 19.92 19.94
129 NYSE DNB Tue, Jan 4, 2022 20.52 20.63 20.23 20.41
128 NYSE DNB Mon, Jan 3, 2022 20.20 20.45 20.12 20.41
127 NYSE DNB Fri, Dec 31, 2021 20.29 20.63 20.29 20.49
126 NYSE DNB Thu, Dec 30, 2021 20.18 20.51 20.10 20.32
125 NYSE DNB Wed, Dec 29, 2021 20.44 20.61 20.20 20.22
124 NYSE DNB Tue, Dec 28, 2021 20.13 20.49 20.08 20.45
123 NYSE DNB Mon, Dec 27, 2021 20.09 20.50 20.07 20.12
122 NYSE DNB Thu, Dec 23, 2021 20.00 20.30 20.00 20.09
121 NYSE DNB Wed, Dec 22, 2021 19.54 20.00 19.29 19.98
120 NYSE DNB Tue, Dec 21, 2021 19.37 19.96 19.37 19.59
119 NYSE DNB Mon, Dec 20, 2021 19.47 19.53 19.11 19.33
118 NYSE DNB Fri, Dec 17, 2021 19.26 19.81 19.24 19.55
117 NYSE DNB Thu, Dec 16, 2021 18.72 19.33 18.72 19.26
116 NYSE DNB Wed, Dec 15, 2021 18.32 19.01 18.25 18.87
115 NYSE DNB Tue, Dec 14, 2021 18.56 18.62 18.06 18.34
114 NYSE DNB Mon, Dec 13, 2021 18.32 18.81 18.32 18.59
113 NYSE DNB Fri, Dec 10, 2021 18.56 18.77 18.18 18.34
112 NYSE DNB Thu, Dec 9, 2021 18.87 19.19 18.60 18.65
111 NYSE DNB Wed, Dec 8, 2021 19.50 19.50 18.93 19.06
110 NYSE DNB Tue, Dec 7, 2021 19.26 19.66 19.17 19.43
109 NYSE DNB Mon, Dec 6, 2021 19.01 19.31 18.85 19.12
108 NYSE DNB Fri, Dec 3, 2021 19.02 19.20 18.74 18.82
107 NYSE DNB Thu, Dec 2, 2021 18.72 19.15 18.58 19.05
106 NYSE DNB Wed, Dec 1, 2021 19.10 19.39 18.55 18.60
105 NYSE DNB Tue, Nov 30, 2021 18.46 19.06 18.46 19.00
104 NYSE DNB Mon, Nov 29, 2021 18.24 18.58 18.20 18.55
103 NYSE DNB Fri, Nov 26, 2021 18.44 18.53 18.01 18.15
102 NYSE DNB Wed, Nov 24, 2021 18.14 18.80 18.11 18.71
101 NYSE DNB Tue, Nov 23, 2021 18.33 18.68 18.00 18.25
100 NYSE DNB Mon, Nov 22, 2021 18.97 19.02 18.16 18.38
99 NYSE DNB Fri, Nov 19, 2021 19.52 19.63 18.67 18.97
98 NYSE DNB Thu, Nov 18, 2021 20.00 20.01 19.45 19.59
97 NYSE DNB Wed, Nov 17, 2021 19.40 20.03 19.20 19.98
96 NYSE DNB Tue, Nov 16, 2021 20.32 20.43 19.10 19.50
95 NYSE DNB Mon, Nov 15, 2021 20.32 20.33 19.90 20.25
94 NYSE DNB Fri, Nov 12, 2021 19.28 20.26 19.13 20.25
93 NYSE DNB Thu, Nov 11, 2021 19.35 19.46 19.11 19.25
92 NYSE DNB Wed, Nov 10, 2021 19.42 20.00 19.17 19.34
91 NYSE DNB Tue, Nov 9, 2021 19.19 19.53 19.13 19.50
90 NYSE DNB Mon, Nov 8, 2021 19.03 19.20 18.98 19.09
89 NYSE DNB Fri, Nov 5, 2021 19.57 19.57 18.52 19.05
88 NYSE DNB Thu, Nov 4, 2021 19.88 21.15 19.72 19.90
87 NYSE DNB Wed, Nov 3, 2021 18.58 18.72 18.41 18.66
86 NYSE DNB Tue, Nov 2, 2021 19.08 19.08 18.57 18.65
85 NYSE DNB Mon, Nov 1, 2021 18.95 19.08 18.81 19.00
84 NYSE DNB Fri, Oct 29, 2021 18.61 18.88 18.60 18.84
83 NYSE DNB Thu, Oct 28, 2021 18.49 18.67 18.44 18.54
82 NYSE DNB Wed, Oct 27, 2021 18.45 18.74 18.39 18.49
81 NYSE DNB Tue, Oct 26, 2021 18.89 18.96 18.51 18.51
80 NYSE DNB Mon, Oct 25, 2021 18.49 18.75 18.31 18.71
79 NYSE DNB Fri, Oct 22, 2021 18.77 18.91 18.58 18.58
78 NYSE DNB Thu, Oct 21, 2021 18.50 18.78 18.44 18.74
77 NYSE DNB Wed, Oct 20, 2021 18.50 18.64 18.38 18.48
76 NYSE DNB Tue, Oct 19, 2021 18.74 18.84 18.43 18.52
75 NYSE DNB Mon, Oct 18, 2021 18.26 18.77 18.17 18.65
74 NYSE DNB Fri, Oct 15, 2021 18.72 18.77 18.31 18.36
73 NYSE DNB Thu, Oct 14, 2021 18.35 18.81 18.27 18.70
72 NYSE DNB Wed, Oct 13, 2021 18.25 18.34 17.93 18.23
71 NYSE DNB Tue, Oct 12, 2021 18.98 19.05 18.21 18.22
70 NYSE DNB Mon, Oct 11, 2021 19.36 19.49 18.98 19.01
69 NYSE DNB Fri, Oct 8, 2021 19.20 19.60 19.08 19.41
68 NYSE DNB Thu, Oct 7, 2021 19.05 19.26 19.03 19.16
67 NYSE DNB Wed, Oct 6, 2021 18.22 19.02 18.18 19.00
66 NYSE DNB Tue, Oct 5, 2021 17.99 18.23 17.89 18.22
65 NYSE DNB Mon, Oct 4, 2021 17.55 17.93 17.55 17.89
64 NYSE DNB Fri, Oct 1, 2021 16.90 17.61 16.76 17.59
63 NYSE DNB Thu, Sep 30, 2021 16.70 16.95 16.61 16.81
62 NYSE DNB Wed, Sep 29, 2021 17.01 17.09 16.63 16.70
61 NYSE DNB Tue, Sep 28, 2021 17.11 17.20 16.77 16.98
60 NYSE DNB Mon, Sep 27, 2021 17.30 17.64 17.10 17.26
59 NYSE DNB Fri, Sep 24, 2021 16.80 17.36 16.69 17.20
58 NYSE DNB Thu, Sep 23, 2021 16.89 16.94 16.73 16.79
57 NYSE DNB Wed, Sep 22, 2021 16.84 16.96 16.70 16.78
56 NYSE DNB Tue, Sep 21, 2021 17.02 17.13 16.81 16.84
55 NYSE DNB Mon, Sep 20, 2021 17.33 17.43 16.69 16.93
54 NYSE DNB Fri, Sep 17, 2021 17.52 17.79 17.23 17.56
53 NYSE DNB Thu, Sep 16, 2021 17.28 17.58 17.24 17.55
52 NYSE DNB Wed, Sep 15, 2021 17.59 17.75 17.25 17.32
51 NYSE DNB Tue, Sep 14, 2021 17.82 17.82 17.53 17.58
50 NYSE DNB Mon, Sep 13, 2021 17.87 17.91 17.66 17.83
49 NYSE DNB Fri, Sep 10, 2021 18.17 18.21 17.75 17.80
48 NYSE DNB Thu, Sep 9, 2021 18.20 18.36 18.15 18.21
47 NYSE DNB Wed, Sep 8, 2021 18.28 18.39 18.13 18.32
46 NYSE DNB Tue, Sep 7, 2021 18.39 18.43 18.18 18.28
45 NYSE DNB Fri, Sep 3, 2021 18.71 18.81 18.50 18.50
44 NYSE DNB Thu, Sep 2, 2021 18.68 18.95 18.67 18.75
43 NYSE DNB Wed, Sep 1, 2021 18.43 18.84 18.31 18.71
42 NYSE DNB Tue, Aug 31, 2021 18.35 18.49 18.22 18.33
41 NYSE DNB Mon, Aug 30, 2021 18.30 18.45 18.18 18.28
40 NYSE DNB Fri, Aug 27, 2021 18.33 18.52 18.30 18.37
39 NYSE DNB Thu, Aug 26, 2021 18.30 18.54 18.14 18.42
38 NYSE DNB Wed, Aug 25, 2021 18.40 18.50 18.17 18.30
37 NYSE DNB Tue, Aug 24, 2021 18.01 18.49 18.01 18.39
36 NYSE DNB Mon, Aug 23, 2021 18.31 18.39 17.98 18.07
35 NYSE DNB Fri, Aug 20, 2021 17.80 18.23 17.76 18.22
34 NYSE DNB Thu, Aug 19, 2021 18.00 18.20 17.91 17.95
33 NYSE DNB Wed, Aug 18, 2021 18.40 18.40 18.05 18.08
32 NYSE DNB Tue, Aug 17, 2021 18.58 18.84 18.34 18.44
31 NYSE DNB Mon, Aug 16, 2021 19.26 19.37 18.76 18.78
30 NYSE DNB Fri, Aug 13, 2021 19.05 19.28 18.86 19.23
29 NYSE DNB Thu, Aug 12, 2021 19.06 19.24 18.81 19.06
28 NYSE DNB Wed, Aug 11, 2021 18.48 18.81 18.29 18.80
27 NYSE DNB Tue, Aug 10, 2021 18.63 18.78 18.40 18.48
26 NYSE DNB Mon, Aug 9, 2021 18.31 18.45 18.09 18.11
25 NYSE DNB Fri, Aug 6, 2021 18.47 18.64 18.28 18.35
24 NYSE DNB Thu, Aug 5, 2021 18.84 19.05 18.25 18.63
23 NYSE DNB Wed, Aug 4, 2021 18.79 19.17 18.60 18.92
22 NYSE DNB Tue, Aug 3, 2021 20.51 20.63 18.92 18.97
21 NYSE DNB Mon, Aug 2, 2021 21.00 21.26 20.66 20.66
20 NYSE DNB Fri, Jul 30, 2021 20.77 21.07 20.63 20.96
19 NYSE DNB Thu, Jul 29, 2021 20.79 20.97 20.70 20.75
18 NYSE DNB Wed, Jul 28, 2021 20.33 20.89 20.31 20.73
17 NYSE DNB Tue, Jul 27, 2021 20.32 20.41 19.96 20.33
16 NYSE DNB Mon, Jul 26, 2021 20.75 20.83 20.32 20.33
15 NYSE DNB Fri, Jul 23, 2021 21.01 21.06 20.79 20.85
14 NYSE DNB Thu, Jul 22, 2021 21.00 21.17 20.77 20.89
13 NYSE DNB Wed, Jul 21, 2021 21.14 21.21 20.94 21.05
12 NYSE DNB Tue, Jul 20, 2021 20.68 21.19 20.66 21.08
11 NYSE DNB Mon, Jul 19, 2021 20.84 21.00 20.23 20.58
10 NYSE DNB Fri, Jul 16, 2021 20.63 21.06 20.56 21.00
9 NYSE DNB Thu, Jul 15, 2021 20.80 20.86 20.42 20.58
8 NYSE DNB Wed, Jul 14, 2021 21.11 21.24 20.58 20.80
7 NYSE DNB Tue, Jul 13, 2021 21.29 21.42 21.09 21.10
6 NYSE DNB Mon, Jul 12, 2021 21.15 21.38 21.08 21.30
5 NYSE DNB Fri, Jul 9, 2021 21.54 21.60 21.19 21.27
4 NYSE DNB Thu, Jul 8, 2021 21.18 21.48 20.83 21.43
3 NYSE DNB Wed, Jul 7, 2021 21.16 21.52 21.15 21.31
2 NYSE DNB Tue, Jul 6, 2021 21.75 21.88 20.95 21.25
1 NYSE DNB Fri, Jul 2, 2021 21.33 21.91 21.27 21.83
# Exchange Symbol Date Open High Low Close

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

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

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