Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	24.63	24.63	24.63	24.63	102	-0.07(-0.29%)
Dec 29, 2022	24.70	24.70	24.70	24.70	4	+0.28(+1.16%)
Dec 28, 2022	24.42	24.42	24.42	24.42	89	-0.23(-0.94%)
Dec 27, 2022	24.65	24.65	24.65	24.65	4	+0.04(+0.18%)
Dec 23, 2022	24.60	24.60	24.60	24.60	103	+0.14(+0.59%)
Dec 22, 2022	24.46	24.46	24.46	24.46	5	-0.24(-0.97%)
Dec 21, 2022	24.70	24.70	24.70	24.70	62	+0.25(+1.01%)
Dec 20, 2022	24.51	24.51	24.45	24.45	113	+0.08(+0.33%)
Dec 19, 2022	24.37	24.37	24.37	24.37	15	-0.14(-0.56%)
Dec 16, 2022	24.51	24.51	24.51	24.51	103	-0.14(-0.59%)
Dec 15, 2022	24.78	24.79	24.65	24.65	8,897	-0.57(-2.28%)
Dec 14, 2022	25.23	25.23	25.23	25.23	87	-0.11(-0.43%)
Dec 13, 2022	25.46	25.49	25.34	25.34	1,032	+0.14(+0.55%)
Dec 12, 2022	25.20	25.20	25.20	25.20	26	+0.36(+1.43%)
Dec 09, 2022	24.84	24.84	24.84	24.84	103	-0.14(-0.55%)
Dec 08, 2022	24.98	24.98	24.98	24.98	18	+0.14(+0.56%)
Dec 07, 2022	24.84	24.84	24.84	24.84	52	-0.01(-0.04%)
Dec 06, 2022	24.85	24.85	24.85	24.85	2	-0.30(-1.18%)
Dec 05, 2022	25.43	25.43	25.15	25.15	269	-0.36(-1.42%)
Dec 02, 2022	25.32	25.51	25.32	25.51	143	-0.01(-0.03%)
Dec 01, 2022	25.67	25.67	25.52	25.52	382	-0.00(-0.02%)
Nov 30, 2022	24.88	25.52	24.88	25.52	105	+0.50(+1.99%)
Nov 29, 2022	25.02	25.02	25.02	25.02	44	+0.01(+0.03%)
Nov 28, 2022	25.23	25.23	25.01	25.01	280	-0.36(-1.42%)
Nov 25, 2022	25.37	25.37	25.37	25.37	103	+0.03(+0.14%)
Nov 23, 2022	25.24	25.34	25.19	25.34	1,654	+0.08(+0.32%)
Nov 22, 2022	25.19	25.26	25.19	25.26	104	+0.31(+1.24%)
Nov 21, 2022	24.94	24.95	24.89	24.95	2,299	+0.02(+0.09%)
Nov 18, 2022	24.93	24.93	24.93	24.93	103	+0.15(+0.61%)
Nov 17, 2022	24.78	24.78	24.78	24.78	53	+0.01(+0.04%)
Nov 16, 2022	24.77	24.77	24.77	24.77	8	-0.14(-0.55%)
Nov 15, 2022	24.90	24.90	24.90	24.90	1	+0.14(+0.58%)
Nov 14, 2022	24.76	24.76	24.76	24.76	8	-0.14(-0.57%)
Nov 11, 2022	24.80	24.90	24.80	24.90	291	+0.06(+0.24%)
Nov 10, 2022	24.56	24.84	24.53	24.84	3,520	+0.92(+3.85%)
Nov 09, 2022	23.92	23.92	23.92	23.92	12	-0.39(-1.60%)
Nov 08, 2022	24.22	24.31	24.22	24.31	382	+0.17(+0.70%)
Nov 07, 2022	24.14	24.14	24.14	24.14	156	+0.23(+0.95%)
Nov 04, 2022	23.75	23.91	23.70	23.91	1,243	+0.35(+1.51%)
Nov 03, 2022	23.56	23.56	23.56	23.56	104	-0.14(-0.58%)
Nov 02, 2022	24.06	24.06	23.69	23.69	910	-0.40(-1.65%)
Nov 01, 2022	24.01	24.12	23.88	24.09	8,355	+0.10(+0.41%)
Oct 31, 2022	24.06	24.06	24.00	24.00	789	-0.09(-0.37%)
Oct 28, 2022	24.06	24.08	24.06	24.08	6,540	+0.62(+2.64%)
Oct 27, 2022	23.66	23.67	23.46	23.46	1,113	+0.01(+0.03%)
Oct 26, 2022	23.46	23.46	23.46	23.46	15	+0.10(+0.43%)
Oct 25, 2022	23.36	23.36	23.36	23.36	2	+0.26(+1.12%)
Oct 24, 2022				23.10	2	+0.23(+1.02%)
Oct 21, 2022	22.87	22.87	22.87	22.87	103	+0.54(+2.43%)
Oct 20, 2022	22.48	22.51	22.28	22.32	4,134	-0.05(-0.20%)
Oct 19, 2022	22.37	22.37	22.37	22.37	1	-0.10(-0.46%)
Oct 18, 2022	22.57	22.61	22.45	22.47	880	+0.25(+1.12%)
Oct 17, 2022	22.22	22.22	22.22	22.22	3	+0.38(+1.72%)
Oct 14, 2022	21.85	21.85	21.85	21.85	103	-0.34(-1.54%)
Oct 13, 2022	22.18	22.19	22.18	22.19	184	+0.68(+3.15%)
Oct 12, 2022	21.64	21.68	21.51	21.51	738	-0.08(-0.36%)
Oct 11, 2022	21.86	21.86	21.58	21.59	441	-0.14(-0.62%)
Oct 10, 2022	21.84	21.86	21.72	21.72	580	-0.16(-0.71%)
Oct 07, 2022	21.84	21.88	21.84	21.88	337	-0.53(-2.36%)
Oct 06, 2022	22.45	22.49	22.35	22.41	1,976	-0.27(-1.20%)
Oct 05, 2022	22.49	22.68	22.33	22.68	2,319	-0.01(-0.05%)
Oct 04, 2022	22.62	22.69	22.62	22.69	799	+0.58(+2.64%)
Oct 03, 2022	22.00	22.14	22.00	22.11	4,479	+0.54(+2.52%)
Sep 30, 2022	21.93	21.93	21.57	21.57	3,012	-0.29(-1.33%)
Sep 29, 2022	21.86	21.86	21.86	21.86	8	-0.36(-1.61%)
Sep 28, 2022	22.00	22.22	22.00	22.22	107,635	+0.35(+1.60%)
Sep 27, 2022	21.86	21.86	21.86	21.86	55	-0.13(-0.61%)
Sep 26, 2022	22.04	22.04	22.00	22.00	1,170	-0.21(-0.94%)
Sep 23, 2022	22.21	22.21	22.21	22.21	0	-0.42(-1.87%)
Sep 22, 2022	22.68	22.68	22.63	22.63	333	-0.14(-0.62%)
Sep 21, 2022	22.86	22.87	22.77	22.77	1,606	-0.34(-1.45%)
Sep 20, 2022	23.09	23.11	23.00	23.11	378	-0.20(-0.84%)
Sep 19, 2022	23.09	23.30	23.09	23.30	104,140	+0.10(+0.44%)
Sep 16, 2022	23.20	23.20	23.20	23.20	103	-0.06(-0.25%)
Sep 15, 2022	23.38	23.38	23.26	23.26	103,587	-0.16(-0.68%)
Sep 14, 2022	23.40	23.43	23.37	23.42	2,013	+0.00(+0.01%)
Sep 13, 2022	23.90	23.90	23.40	23.42	2,506	-0.81(-3.34%)
Sep 12, 2022	24.17	24.22	24.17	24.22	343	+0.19(+0.81%)
Sep 09, 2022	24.01	24.03	24.01	24.03	168	+0.29(+1.20%)
Sep 08, 2022	23.73	23.75	23.73	23.75	2,113	+0.17(+0.73%)
Sep 07, 2022	23.32	23.57	23.25	23.57	104,796	+0.34(+1.47%)
Sep 06, 2022	23.46	23.46	23.23	23.23	437	-0.20(-0.85%)
Sep 02, 2022	23.88	23.88	23.43	23.43	104,622	-0.12(-0.52%)
Sep 01, 2022	23.55	23.58	23.54	23.55	1,491	+0.01(+0.04%)
Aug 31, 2022	23.54	23.54	23.54	23.54	53	-0.09(-0.38%)
Aug 30, 2022	23.79	23.80	23.63	23.63	1,266	-0.28(-1.19%)
Aug 29, 2022	24.24	24.24	23.92	23.92	916	-0.11(-0.46%)
Aug 26, 2022	24.25	24.25	24.01	24.03	2,102	-0.67(-2.73%)
Aug 25, 2022	24.59	24.70	24.53	24.70	107,522	+0.27(+1.10%)
Aug 24, 2022	24.43	24.43	24.43	24.43	61	+0.00(+0.02%)
Aug 23, 2022	24.49	24.56	24.41	24.43	3,369	-0.03(-0.14%)
Aug 22, 2022	24.46	24.46	24.46	24.46	58	-0.50(-1.99%)
Aug 19, 2022	24.96	24.97	24.95	24.96	1,059	-0.20(-0.80%)
Aug 18, 2022	25.10	25.16	25.10	25.16	231	+0.04(+0.15%)
Aug 17, 2022	25.08	25.17	25.08	25.12	946	-0.14(-0.54%)
Aug 16, 2022	25.42	25.42	25.15	25.26	2,278	+0.09(+0.35%)
Aug 15, 2022	25.15	25.17	25.15	25.17	551	+0.10(+0.41%)
Aug 12, 2022	24.84	25.07	24.84	25.07	263	+0.32(+1.31%)
Aug 11, 2022	24.87	24.91	24.74	24.74	3,616	+0.09(+0.35%)
Aug 10, 2022	24.64	24.69	24.64	24.66	3,092	+0.37(+1.51%)
Aug 09, 2022	24.35	24.35	24.26	24.29	906	-0.07(-0.28%)
Aug 08, 2022	24.51	24.51	24.36	24.36	5,200	-0.03(-0.12%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

(NY: DVND )

Historical Prices

Sections

Services

The Evening Leader

Saint Marys, OH (45885)

Today

Tonight

(NY: DVND )

Historical Prices

Sections

Services

The Evening Leader