Devon Energy (NY: DVN )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	62.29	62.45	60.67	62.13	15,260,568	+0.92(+1.51%)
Nov 29, 2022	61.38	61.80	60.32	61.20	11,053,515	+0.88(+1.46%)
Nov 28, 2022	59.88	61.52	59.10	60.32	10,713,400	-1.65(-2.66%)
Nov 25, 2022	62.06	62.65	61.62	61.97	3,882,812	+0.50(+0.81%)
Nov 23, 2022	61.20	61.95	60.48	61.47	10,906,575	-0.70(-1.12%)
Nov 22, 2022	61.77	63.86	61.27	62.17	15,459,730	+1.25(+2.05%)
Nov 21, 2022	61.29	61.70	58.95	60.92	16,823,408	-2.20(-3.49%)
Nov 18, 2022	62.58	63.32	61.29	63.12	11,268,205	-1.24(-1.93%)
Nov 17, 2022	63.47	64.39	62.16	64.37	9,180,862	-0.32(-0.49%)
Nov 16, 2022	65.45	66.22	64.31	64.68	9,787,882	-2.07(-3.10%)
Nov 15, 2022	65.51	67.08	64.76	66.75	9,371,400	+1.92(+2.97%)
Nov 14, 2022	64.69	66.12	64.49	64.83	7,268,001	-0.27(-0.42%)
Nov 11, 2022	63.88	66.18	63.71	65.10	10,478,249	+2.56(+4.09%)
Nov 10, 2022	62.15	63.21	60.61	62.54	8,916,307	+2.01(+3.33%)
Nov 09, 2022	63.90	64.14	60.49	60.53	10,419,213	-4.74(-7.26%)
Nov 08, 2022	65.45	65.73	63.82	65.27	9,311,497	-0.05(-0.07%)
Nov 07, 2022	65.05	66.09	63.89	65.32	10,294,811	+0.51(+0.78%)
Nov 04, 2022	66.11	67.33	63.63	64.81	15,683,007	+0.68(+1.06%)
Nov 03, 2022	61.27	64.64	60.34	64.13	19,900,442	+2.98(+4.88%)
Nov 02, 2022	68.41	68.42	60.38	61.15	40,321,364	-8.94(-12.76%)
Nov 01, 2022	71.35	71.42	69.67	70.09	11,824,298	-0.05(-0.06%)
Oct 31, 2022	68.04	70.97	67.78	70.13	9,294,734	+1.22(+1.76%)
Oct 28, 2022	70.34	70.74	66.97	68.92	8,670,352	-0.50(-0.72%)
Oct 27, 2022	71.17	71.46	69.22	69.42	8,163,836	-0.33(-0.47%)
Oct 26, 2022	68.79	70.79	68.79	69.74	8,610,954	+1.28(+1.87%)
Oct 25, 2022	67.86	68.71	67.07	68.46	7,212,515	+0.24(+0.36%)
Oct 24, 2022	67.59	68.79	67.05	68.22	9,408,663	+0.86(+1.28%)
Oct 21, 2022	65.72	67.44	65.22	67.36	12,369,121	+2.37(+3.64%)
Oct 20, 2022	66.12	66.50	64.54	64.99	8,493,214	-0.24(-0.36%)
Oct 19, 2022	63.57	65.66	63.19	65.23	9,898,350	+1.97(+3.11%)
Oct 18, 2022	64.15	64.53	62.04	63.26	8,759,345	-0.03(-0.04%)
Oct 17, 2022	62.93	63.73	62.22	63.29	8,823,996	+1.61(+2.62%)
Oct 14, 2022	64.56	65.93	61.62	61.67	10,039,846	-3.84(-5.85%)
Oct 13, 2022	61.73	66.25	61.67	65.51	11,794,587	+2.58(+4.11%)
Oct 12, 2022	61.70	63.59	60.87	62.92	8,179,960	+0.75(+1.21%)
Oct 11, 2022	62.26	64.00	61.55	62.17	12,922,043	-1.61(-2.53%)
Oct 10, 2022	65.18	66.60	63.39	63.78	10,837,032	-1.53(-2.35%)
Oct 07, 2022	65.73	66.98	64.54	65.32	13,258,168	-0.18(-0.28%)
Oct 06, 2022	63.59	65.80	63.57	65.50	12,344,970	+1.23(+1.92%)
Oct 05, 2022	62.56	64.83	61.57	64.27	17,289,154	+1.64(+2.62%)
Oct 04, 2022	60.81	62.64	60.40	62.62	16,117,355	+3.39(+5.72%)
Oct 03, 2022	57.39	59.74	57.05	59.23	14,353,238	+4.71(+8.65%)
Sep 30, 2022	55.27	55.90	53.87	54.52	10,683,656	-0.76(-1.38%)
Sep 29, 2022	53.63	55.72	52.79	55.28	13,545,350	+0.83(+1.53%)
Sep 28, 2022	51.45	54.57	51.03	54.45	12,938,174	+3.52(+6.91%)
Sep 27, 2022	51.11	51.89	50.17	50.93	11,791,280	+0.90(+1.79%)
Sep 26, 2022	52.00	52.73	50.01	50.03	14,729,372	-2.28(-4.35%)
Sep 23, 2022	54.62	54.63	51.50	52.31	19,370,902	-4.92(-8.60%)
Sep 22, 2022	59.71	59.93	57.17	57.23	9,825,328	-1.23(-2.11%)
Sep 21, 2022	60.61	60.69	58.43	58.46	10,353,586	-0.58(-0.98%)
Sep 20, 2022	59.25	59.49	57.88	59.04	8,796,331	-0.71(-1.18%)
Sep 19, 2022	58.32	60.53	58.23	59.75	11,608,794	-0.83(-1.38%)
Sep 16, 2022	62.33	62.53	59.32	60.58	34,158,008	-2.41(-3.83%)
Sep 15, 2022	63.64	64.30	62.79	63.00	12,380,101	-2.44(-3.73%)
Sep 14, 2022	63.84	66.45	63.78	65.44	13,468,254	+2.81(+4.49%)
Sep 13, 2022	63.83	64.77	62.17	62.62	12,659,094	-1.92(-2.98%)
Sep 12, 2022	63.16	64.89	62.79	64.55	12,179,287	+2.43(+3.91%)
Sep 09, 2022	62.13	62.52	61.25	62.12	9,960,263	+1.04(+1.71%)
Sep 08, 2022	61.05	61.71	60.24	61.07	12,730,845	+0.49(+0.80%)
Sep 07, 2022	59.74	61.30	58.76	60.59	12,163,384	-1.05(-1.70%)
Sep 06, 2022	63.11	63.17	61.10	61.63	14,151,652	-0.71(-1.14%)
Sep 02, 2022	62.59	63.14	61.38	62.34	11,395,817	+1.93(+3.20%)
Sep 01, 2022	60.73	61.09	58.96	60.41	15,221,596	-2.18(-3.48%)
Aug 31, 2022	61.46	64.24	60.77	62.59	12,887,894	-0.41(-0.65%)
Aug 30, 2022	64.32	64.54	62.27	63.00	13,080,183	-2.71(-4.13%)
Aug 29, 2022	64.18	66.71	63.85	65.71	13,422,825	+1.21(+1.88%)
Aug 26, 2022	65.59	66.36	64.33	64.50	11,948,109	-0.84(-1.29%)
Aug 25, 2022	65.15	65.44	64.07	65.34	12,575,003	+1.13(+1.75%)
Aug 24, 2022	63.30	64.49	62.88	64.21	14,487,619	+1.39(+2.22%)
Aug 23, 2022	62.04	64.22	61.92	62.82	18,034,982	+2.18(+3.60%)
Aug 22, 2022	59.72	60.88	58.06	60.64	14,279,095	-0.08(-0.13%)
Aug 19, 2022	60.07	61.95	59.70	60.72	15,765,582	+0.52(+0.87%)
Aug 18, 2022	57.64	60.25	57.61	60.20	14,108,533	+3.35(+5.89%)
Aug 17, 2022	56.47	57.81	55.98	56.85	9,162,176	+0.50(+0.88%)
Aug 16, 2022	57.14	58.02	55.41	56.35	10,550,655	+0.01(+0.02%)
Aug 15, 2022	55.83	57.07	54.42	56.34	12,555,903	-1.75(-3.02%)
Aug 12, 2022	56.83	58.32	56.44	58.10	9,829,849	+0.97(+1.69%)
Aug 11, 2022	54.77	57.50	54.74	57.13	15,940,232	+3.91(+7.34%)
Aug 10, 2022	52.73	53.65	51.34	53.22	9,775,990	+0.90(+1.71%)
Aug 09, 2022	52.11	53.66	51.80	52.33	11,748,163	+1.35(+2.64%)
Aug 08, 2022	50.11	51.31	49.84	50.98	9,568,481	+0.77(+1.54%)
Aug 05, 2022	47.42	50.61	47.24	50.21	12,983,934	+1.91(+3.96%)
Aug 04, 2022	50.08	50.16	48.16	48.29	17,330,578	-1.96(-3.90%)
Aug 03, 2022	54.10	54.21	50.21	50.25	22,532,652	-3.48(-6.48%)
Aug 02, 2022	54.35	55.13	52.22	53.74	17,001,248	-0.83(-1.53%)
Aug 01, 2022	54.75	55.68	53.31	54.57	18,396,262	-1.13(-2.04%)
Jul 29, 2022	54.67	55.95	54.13	55.70	12,647,590	+2.20(+4.11%)
Jul 28, 2022	53.43	54.15	52.31	53.51	8,606,225	+0.70(+1.33%)
Jul 27, 2022	50.87	53.13	50.52	52.80	10,321,874	+2.50(+4.97%)
Jul 26, 2022	52.29	52.46	49.42	50.31	11,030,782	-1.07(-2.09%)
Jul 25, 2022	49.65	51.46	48.99	51.38	9,555,134	+2.46(+5.04%)
Jul 22, 2022	49.97	50.77	48.66	48.91	7,126,189	-0.90(-1.80%)
Jul 21, 2022	49.45	49.86	48.03	49.81	9,190,134	-1.31(-2.57%)
Jul 20, 2022	49.91	51.33	49.22	51.12	9,061,396	+0.42(+0.82%)
Jul 19, 2022	48.09	50.87	47.94	50.70	11,874,019	+2.30(+4.74%)
Jul 18, 2022	48.08	49.36	47.77	48.41	12,511,568	+1.69(+3.62%)
Jul 15, 2022	46.80	46.94	45.53	46.72	9,081,202	+1.14(+2.51%)
Jul 14, 2022	44.85	45.63	43.88	45.57	11,796,667	-1.04(-2.22%)
Jul 13, 2022	45.47	47.98	45.42	46.61	9,613,082	+0.58(+1.27%)
Jul 12, 2022	45.39	46.62	44.90	46.02	10,977,450	-1.23(-2.61%)
Jul 11, 2022	48.05	48.76	46.32	47.26	10,092,995	-1.03(-2.13%)
Jul 08, 2022	48.28	48.70	46.81	48.28	12,387,887	+0.72(+1.51%)
Jul 07, 2022	46.80	48.08	46.41	47.57	14,314,522	+2.37(+5.24%)
Jul 06, 2022	45.32	48.24	43.30	45.20	18,249,204	-0.79(-1.72%)
Jul 05, 2022	47.35	47.60	44.75	45.99	16,754,337	-2.85(-5.84%)
Jul 01, 2022	49.13	49.62	47.29	48.84	10,842,196	+0.00(+0.00%)
Jun 30, 2022	48.48	50.27	47.89	48.84	13,371,690	-0.63(-1.27%)
Jun 29, 2022	53.61	54.05	49.30	49.47	14,344,748	-3.23(-6.12%)
Jun 28, 2022	52.45	53.61	51.45	52.70	20,939,050	+1.48(+2.89%)
Jun 27, 2022	48.26	51.80	48.26	51.22	19,998,074	+3.56(+7.48%)
Jun 24, 2022	49.55	50.08	47.41	47.66	39,168,032	-0.86(-1.77%)
Jun 23, 2022	51.64	51.79	47.40	48.52	20,369,768	-2.49(-4.88%)
Jun 22, 2022	49.92	51.87	49.33	51.01	15,705,275	-2.67(-4.97%)
Jun 21, 2022	52.87	54.25	52.41	53.67	16,843,398	+2.25(+4.38%)
Jun 17, 2022	55.56	55.82	50.12	51.42	36,449,160	-4.65(-8.30%)
Jun 16, 2022	58.65	59.31	55.48	56.08	19,678,428	-4.60(-7.58%)
Jun 15, 2022	62.56	63.11	59.85	60.68	12,921,268	-1.89(-3.02%)
Jun 14, 2022	63.38	64.20	61.27	62.56	12,475,596	+1.20(+1.95%)
Jun 13, 2022	62.28	63.35	59.57	61.37	17,155,874	-4.27(-6.51%)
Jun 10, 2022	67.17	67.56	64.24	65.64	16,663,588	-2.23(-3.29%)
Jun 09, 2022	68.05	69.22	67.37	67.87	15,741,944	-0.07(-0.10%)
Jun 08, 2022	68.53	68.61	67.24	67.94	11,434,338	-0.10(-0.14%)
Jun 07, 2022	66.90	68.19	66.49	68.04	12,002,583	+0.86(+1.28%)
Jun 06, 2022	67.92	68.15	66.32	67.17	8,836,309	+0.03(+0.04%)
Jun 03, 2022	66.69	67.44	66.33	67.15	8,151,616	+0.62(+0.93%)
Jun 02, 2022	65.74	67.31	65.25	66.53	8,614,646	-0.15(-0.22%)
Jun 01, 2022	66.57	67.65	65.40	66.68	11,361,003	+1.38(+2.11%)
May 31, 2022	68.42	69.04	64.93	65.30	25,272,372	-0.78(-1.19%)
May 27, 2022	64.16	66.11	63.74	66.08	10,707,995	+1.73(+2.70%)
May 26, 2022	63.21	65.77	63.04	64.35	14,879,979	+1.63(+2.60%)
May 25, 2022	61.21	62.94	61.03	62.72	10,017,779	+1.35(+2.20%)
May 24, 2022	61.32	62.18	60.21	61.37	9,126,687	-0.58(-0.94%)
May 23, 2022	61.77	62.39	60.89	61.95	11,019,532	+0.99(+1.63%)
May 20, 2022	61.47	63.01	59.40	60.96	14,852,380	+0.36(+0.59%)
May 19, 2022	59.13	62.22	58.85	60.60	11,996,587	-0.36(-0.59%)
May 18, 2022	63.64	63.80	59.98	60.96	15,816,808	-2.32(-3.66%)
May 17, 2022	63.21	63.50	62.35	63.28	12,358,738	+1.39(+2.24%)
May 16, 2022	60.07	62.44	59.98	61.89	14,485,496	+2.00(+3.33%)
May 13, 2022	57.54	60.44	57.51	59.89	15,241,269	+3.57(+6.33%)
May 12, 2022	56.10	57.04	54.51	56.33	12,344,132	-0.06(-0.11%)
May 11, 2022	57.03	59.52	56.16	56.39	14,460,024	+0.80(+1.44%)
May 10, 2022	55.37	57.17	53.63	55.59	14,659,783	+1.52(+2.81%)
May 09, 2022	58.71	58.94	53.97	54.07	21,403,432	-6.69(-11.01%)
May 06, 2022	59.82	60.81	57.58	60.76	16,780,550	+2.21(+3.78%)
May 05, 2022	59.93	60.04	56.76	58.54	14,910,261	-0.51(-0.87%)
May 04, 2022	57.09	59.21	55.76	59.06	17,280,192	+3.02(+5.38%)
May 03, 2022	53.09	56.21	51.76	56.04	25,287,786	+5.17(+10.16%)
May 02, 2022	50.09	51.12	49.21	50.87	12,969,700	+0.16(+0.31%)
Apr 29, 2022	52.41	53.00	50.41	50.71	9,000,886	-1.50(-2.87%)
Apr 28, 2022	50.82	52.76	49.25	52.21	9,104,265	+1.59(+3.13%)
Apr 27, 2022	49.55	51.33	48.51	50.63	9,368,126	+1.46(+2.96%)
Apr 26, 2022	49.65	50.99	48.94	49.17	11,044,146	+0.19(+0.39%)
Apr 25, 2022	48.81	49.21	46.31	48.98	15,604,475	-1.65(-3.25%)
Apr 22, 2022	53.07	53.77	50.30	50.63	11,165,906	-2.69(-5.04%)
Apr 21, 2022	56.67	57.06	53.06	53.31	12,272,518	-3.02(-5.36%)
Apr 20, 2022	55.56	56.65	55.39	56.33	8,166,729	+1.40(+2.56%)
Apr 19, 2022	55.13	56.17	54.58	54.93	9,353,850	-0.47(-0.85%)
Apr 18, 2022	55.13	56.01	54.62	55.40	10,806,022	+0.85(+1.57%)
Apr 14, 2022	55.15	55.84	54.52	54.54	9,883,603	-1.04(-1.87%)
Apr 13, 2022	55.36	56.05	54.30	55.58	11,416,070	+1.30(+2.39%)
Apr 12, 2022	53.57	55.29	53.57	54.28	10,798,823	+1.94(+3.71%)
Apr 11, 2022	53.66	53.70	52.18	52.34	10,326,988	-2.04(-3.75%)
Apr 08, 2022	52.61	54.52	52.49	54.38	11,602,233	+1.87(+3.55%)
Apr 07, 2022	51.43	52.66	50.78	52.51	9,118,495	+1.65(+3.24%)
Apr 06, 2022	51.70	51.93	50.05	50.86	10,475,750	-0.11(-0.22%)
Apr 05, 2022	53.23	53.72	50.68	50.98	9,937,566	-2.08(-3.91%)
Apr 04, 2022	53.47	54.15	52.07	53.05	9,615,532	+0.44(+0.83%)
Apr 01, 2022	51.76	53.03	51.76	52.61	7,217,635	+1.06(+2.06%)
Mar 31, 2022	52.38	53.64	51.54	51.55	13,008,873	-1.25(-2.36%)
Mar 30, 2022	53.36	53.81	52.43	52.80	8,722,799	+0.04(+0.08%)
Mar 29, 2022	51.05	52.80	50.27	52.75	11,919,002	+0.05(+0.10%)
Mar 28, 2022	53.02	53.22	51.79	52.70	10,268,588	-1.79(-3.28%)
Mar 25, 2022	53.18	54.82	53.09	54.49	9,811,291	+0.84(+1.56%)
Mar 24, 2022	53.62	53.99	53.01	53.65	8,602,596	-0.11(-0.21%)
Mar 23, 2022	54.43	55.15	53.14	53.77	12,945,328	+0.91(+1.72%)
Mar 22, 2022	53.18	53.83	52.07	52.86	11,136,406	-0.71(-1.32%)
Mar 21, 2022	52.28	54.25	51.88	53.57	19,530,144	+2.76(+5.44%)
Mar 18, 2022	50.22	51.11	50.04	50.80	22,545,764	+0.65(+1.30%)
Mar 17, 2022	47.31	50.48	46.97	50.15	16,760,683	+4.41(+9.65%)
Mar 16, 2022	46.26	47.50	44.95	45.74	15,023,024	-0.48(-1.04%)
Mar 15, 2022	44.01	46.97	43.77	46.22	19,920,486	+0.28(+0.61%)
Mar 14, 2022	49.27	49.63	45.42	45.94	25,141,858	-5.19(-10.15%)
Mar 11, 2022	50.81	52.14	50.74	51.12	12,427,246	-0.81(-1.56%)
Mar 10, 2022	51.14	52.20	50.31	51.93	21,040,070	+1.40(+2.77%)
Mar 09, 2022	49.56	51.14	48.02	50.54	20,616,622	-0.46(-0.91%)
Mar 08, 2022	52.56	54.10	48.05	51.00	28,168,296	-0.35(-0.68%)
Mar 07, 2022	51.87	53.84	49.97	51.35	25,602,456	+0.27(+0.54%)
Mar 04, 2022	50.64	51.39	48.70	51.08	21,262,798	+0.62(+1.22%)
Mar 03, 2022	49.69	50.87	48.99	50.46	13,614,923	+0.17(+0.34%)
Mar 02, 2022	51.50	51.81	49.83	50.29	20,456,026	-0.51(-1.01%)
Mar 01, 2022	51.45	52.08	49.50	50.80	22,311,398	-0.26(-0.50%)
Feb 28, 2022	47.37	51.15	47.03	51.06	26,318,738	+3.73(+7.88%)
Feb 25, 2022	45.74	47.35	45.67	47.33	14,701,555	+2.10(+4.64%)
Feb 24, 2022	46.04	46.39	43.91	45.23	24,562,848	-0.69(-1.49%)
Feb 23, 2022	45.75	46.97	45.35	45.92	14,406,935	+0.75(+1.67%)
Feb 22, 2022	49.76	49.76	43.94	45.16	27,170,478	-1.81(-3.85%)
Feb 18, 2022				46.97	0	-0.40(-0.85%)
Feb 17, 2022	46.57	48.38	46.34	47.37	20,566,924	+1.20(+2.60%)
Feb 16, 2022	44.78	47.76	44.65	46.17	24,179,104	+2.08(+4.73%)
Feb 15, 2022	43.63	44.40	42.91	44.09	13,138,686	-0.72(-1.61%)
Feb 14, 2022	46.16	46.18	44.17	44.81	13,912,011	-1.59(-3.42%)
Feb 11, 2022	45.14	46.43	44.71	46.40	13,942,669	+1.62(+3.62%)
Feb 10, 2022	44.36	46.26	44.36	44.78	11,369,075	+0.09(+0.19%)
Feb 09, 2022	44.17	45.32	43.93	44.69	8,516,745	+0.80(+1.82%)
Feb 08, 2022	44.93	45.09	43.34	43.89	11,369,292	-1.20(-2.66%)
Feb 07, 2022	45.22	46.14	44.13	45.09	12,007,355	-0.24(-0.53%)
Feb 04, 2022	46.17	47.54	45.17	45.33	14,880,807	-0.12(-0.26%)
Feb 03, 2022	45.38	45.86	44.23	45.45	10,788,617	-0.20(-0.43%)
Feb 02, 2022	44.69	45.81	44.09	45.65	10,933,535	+0.58(+1.29%)
Feb 01, 2022	43.11	45.66	42.47	45.07	13,652,355	+1.71(+3.94%)
Jan 31, 2022	44.10	44.17		43.36	13,870,314	-0.84(-1.90%)
Jan 28, 2022	45.05	45.22	43.15	44.20	11,340,421	-0.16(-0.37%)
Jan 27, 2022	45.57	46.52	43.39	44.36	15,912,534	-0.04(-0.10%)
Jan 26, 2022	44.59	45.63	43.52	44.41	19,484,892	+0.45(+1.03%)
Jan 25, 2022	41.17	44.45	40.23	43.95	21,479,324	+2.51(+6.06%)
Jan 24, 2022	38.11	41.62	36.76	41.44	29,660,322	+1.89(+4.79%)
Jan 21, 2022	40.43	40.57	38.62	39.54	20,139,300	-2.15(-5.16%)
Jan 20, 2022	41.34	43.69	40.88	41.70	15,590,489	-0.26(-0.61%)
Jan 19, 2022	43.53	43.73	41.95	41.95	14,258,489	-1.23(-2.84%)
Jan 18, 2022	43.80	44.58	42.19	43.18	13,500,533	-0.03(-0.06%)
Jan 14, 2022				43.21	0	+0.64(+1.51%)
Jan 13, 2022	42.87	43.59	42.26	42.56	12,531,031	-0.22(-0.52%)
Jan 12, 2022	43.42	43.87	42.50	42.79	16,956,976	+0.09(+0.20%)
Jan 11, 2022	42.17	42.97	41.02	42.70	15,356,581	+1.11(+2.68%)
Jan 10, 2022	41.39	41.81	40.11	41.59	11,477,271	-0.33(-0.80%)
Jan 07, 2022	41.53	42.66	41.00	41.92	18,207,720	+0.45(+1.08%)
Jan 06, 2022	41.53	42.00	40.30	41.47	16,929,996	+1.51(+3.78%)
Jan 05, 2022	41.29	41.74	39.88	39.97	16,074,213	-0.90(-2.20%)
Jan 04, 2022	39.67	41.13	39.54	40.87	18,097,684	+1.79(+4.59%)
Jan 03, 2022	37.85	39.24	37.70	39.07	11,931,799	+1.30(+3.45%)
Dec 31, 2021	37.30	37.99	37.14	37.77	5,709,669	+0.33(+0.87%)
Dec 30, 2021	38.02	38.41	37.39	37.44	5,733,501	-0.45(-1.20%)
Dec 29, 2021	37.95	38.66	37.67	37.90	8,741,364	-0.26(-0.67%)
Dec 28, 2021	38.50	38.88	37.81	38.16	7,434,407	-0.09(-0.25%)
Dec 27, 2021	35.95	38.37	35.42	38.25	9,547,282	+2.20(+6.09%)
Dec 23, 2021	36.46	36.68	35.99	36.06	6,298,058	-0.21(-0.57%)
Dec 22, 2021	35.42	36.78	34.90	36.26	8,827,375	+0.84(+2.37%)
Dec 21, 2021	33.41	35.63	33.39	35.42	17,697,098	+2.62(+7.97%)
Dec 20, 2021	31.19	32.91	30.48	32.81	23,895,222	-0.81(-2.40%)
Dec 17, 2021	34.19	34.38	32.84	33.61	23,973,758	-0.99(-2.87%)
Dec 16, 2021	34.60	35.63	34.33	34.61	11,935,102	+0.33(+0.95%)
Dec 15, 2021	34.58	34.59	32.75	34.28	17,067,016	-0.31(-0.89%)
Dec 14, 2021	34.64	35.22	34.20	34.59	13,117,487	-0.62(-1.75%)
Dec 13, 2021	36.50	36.87	35.14	35.21	11,101,953	-2.02(-5.44%)
Dec 10, 2021	36.85	37.32	35.59	37.23	9,350,519	+0.94(+2.60%)
Dec 09, 2021	37.28	37.35	36.03	36.29	12,800,489	-1.50(-3.97%)
Dec 08, 2021	38.14	38.33	37.46	37.79	9,768,499	-0.18(-0.47%)
Dec 07, 2021	36.28	38.19	36.28	37.96	15,436,320	+2.32(+6.52%)
Dec 06, 2021	35.63	36.33	34.79	35.64	9,983,143	+0.50(+1.41%)
Dec 03, 2021	35.65	36.37	34.46	35.15	11,837,727	+0.15(+0.43%)
Dec 02, 2021	33.89	35.22	32.87	34.99	16,246,208	+0.63(+1.84%)

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.