Devon Energy (NY: DVN )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2022	61.44	64.23	60.76	62.58	12,890,128	-0.41(-0.65%)
Aug 30, 2022	64.31	64.53	62.26	62.99	13,082,450	-2.71(-4.13%)
Aug 29, 2022	64.16	66.70	63.84	65.70	13,425,151	+1.21(+1.88%)
Aug 26, 2022	65.57	66.34	64.32	64.48	11,950,180	-0.84(-1.29%)
Aug 25, 2022	65.14	65.43	64.05	65.33	12,577,183	+1.13(+1.75%)
Aug 24, 2022	63.29	64.48	62.87	64.20	14,490,130	+1.39(+2.21%)
Aug 23, 2022	62.03	64.21	61.91	62.81	18,038,108	+2.18(+3.60%)
Aug 22, 2022	59.71	60.87	58.05	60.63	14,281,570	-0.08(-0.13%)
Aug 19, 2022	60.06	61.94	59.69	60.71	15,768,315	+0.52(+0.87%)
Aug 18, 2022	57.63	60.24	57.60	60.19	14,110,978	+3.35(+5.89%)
Aug 17, 2022	56.46	57.80	55.97	56.84	9,163,764	+0.50(+0.88%)
Aug 16, 2022	57.13	58.01	55.40	56.34	10,552,484	+0.01(+0.02%)
Aug 15, 2022	55.82	57.06	54.41	56.33	12,558,080	-1.75(-3.02%)
Aug 12, 2022	56.82	58.31	56.43	58.09	9,831,553	+0.97(+1.69%)
Aug 11, 2022	54.76	57.49	54.73	57.12	15,942,995	+3.91(+7.34%)
Aug 10, 2022	52.72	53.64	51.33	53.21	9,777,684	+0.89(+1.71%)
Aug 09, 2022	52.10	53.65	51.79	52.32	11,750,199	+1.35(+2.64%)
Aug 08, 2022	50.10	51.30	49.83	50.97	9,570,140	+0.77(+1.54%)
Aug 05, 2022	47.41	50.60	47.23	50.20	12,986,185	+1.91(+3.96%)
Aug 04, 2022	50.07	50.16	48.15	48.29	17,333,582	-1.96(-3.90%)
Aug 03, 2022	54.09	54.20	50.20	50.24	22,536,558	-3.48(-6.48%)
Aug 02, 2022	54.34	55.12	52.21	53.73	17,004,196	-0.83(-1.53%)
Aug 01, 2022	54.75	55.67	53.30	54.56	18,399,450	-1.13(-2.04%)
Jul 29, 2022	54.67	55.94	54.12	55.69	12,649,783	+2.20(+4.11%)
Jul 28, 2022	53.42	54.14	52.30	53.50	8,607,717	+0.70(+1.33%)
Jul 27, 2022	50.86	53.12	50.51	52.80	10,323,663	+2.50(+4.97%)
Jul 26, 2022	52.28	52.45	49.41	50.30	11,032,694	-1.07(-2.09%)
Jul 25, 2022	49.64	51.45	48.98	51.37	9,556,791	+2.46(+5.04%)
Jul 22, 2022	49.96	50.76	48.65	48.91	7,127,424	-0.89(-1.80%)
Jul 21, 2022	49.45	49.85	48.02	49.80	9,191,727	-1.31(-2.57%)
Jul 20, 2022	49.90	51.32	49.21	51.11	9,062,967	+0.42(+0.82%)
Jul 19, 2022	48.08	50.86	47.93	50.70	11,876,077	+2.30(+4.74%)
Jul 18, 2022	48.07	49.35	47.76	48.40	12,513,736	+1.69(+3.62%)
Jul 15, 2022	46.79	46.93	45.52	46.71	9,082,776	+1.14(+2.51%)
Jul 14, 2022	44.84	45.62	43.87	45.56	11,798,712	-1.04(-2.22%)
Jul 13, 2022	45.46	47.98	45.41	46.60	9,614,748	+0.58(+1.27%)
Jul 12, 2022	45.38	46.61	44.89	46.02	10,979,353	-1.23(-2.61%)
Jul 11, 2022	48.05	48.76	46.31	47.25	10,094,745	-1.03(-2.13%)
Jul 08, 2022	48.28	48.69	46.81	48.28	12,390,034	+0.72(+1.51%)
Jul 07, 2022	46.79	48.07	46.41	47.56	14,317,004	+2.37(+5.24%)
Jul 06, 2022	45.31	48.23	43.30	45.19	18,252,368	-0.79(-1.72%)
Jul 05, 2022	47.34	47.59	44.74	45.98	16,757,242	-2.85(-5.84%)
Jul 01, 2022	49.12	49.61	47.28	48.83	10,844,076	+0.00(+0.00%)
Jun 30, 2022	48.47	50.26	47.89	48.83	13,374,008	-0.63(-1.27%)
Jun 29, 2022	53.60	54.05	49.29	49.46	14,347,235	-3.23(-6.12%)
Jun 28, 2022	52.44	53.60	51.44	52.69	20,942,678	+1.48(+2.89%)
Jun 27, 2022	48.25	51.79	48.25	51.21	20,001,540	+3.56(+7.48%)
Jun 24, 2022	49.54	50.08	47.40	47.65	39,174,820	-0.86(-1.77%)
Jun 23, 2022	51.63	51.78	47.39	48.51	20,373,300	-2.49(-4.88%)
Jun 22, 2022	49.91	51.87	49.32	51.00	15,707,998	-2.67(-4.97%)
Jun 21, 2022	52.86	54.24	52.41	53.66	16,846,318	+2.25(+4.38%)
Jun 17, 2022	55.55	55.81	50.11	51.41	36,455,476	-4.65(-8.30%)
Jun 16, 2022	58.64	59.30	55.47	56.07	19,681,838	-4.60(-7.58%)
Jun 15, 2022	62.55	63.10	59.84	60.66	12,923,508	-1.89(-3.02%)
Jun 14, 2022	63.37	64.19	61.26	62.55	12,477,759	+1.20(+1.95%)
Jun 13, 2022	62.27	63.34	59.56	61.36	17,158,848	-4.27(-6.51%)
Jun 10, 2022	67.16	67.55	64.23	65.63	16,666,476	-2.23(-3.29%)
Jun 09, 2022	68.03	69.21	67.36	67.86	15,744,672	-0.07(-0.10%)
Jun 08, 2022	68.51	68.60	67.22	67.93	11,436,320	-0.10(-0.14%)
Jun 07, 2022	66.89	68.17	66.47	68.03	12,004,664	+0.86(+1.28%)
Jun 06, 2022	67.90	68.14	66.30	67.16	8,837,841	+0.03(+0.04%)
Jun 03, 2022	66.68	67.42	66.32	67.14	8,153,029	+0.62(+0.93%)
Jun 02, 2022	65.73	67.29	65.24	66.52	8,616,139	-0.15(-0.22%)
Jun 01, 2022	66.56	67.64	65.39	66.67	11,362,972	+1.38(+2.11%)
May 31, 2022	68.41	69.03	64.91	65.29	25,276,752	-0.78(-1.19%)
May 27, 2022	64.15	66.09	63.73	66.07	10,709,851	+1.73(+2.70%)
May 26, 2022	63.20	65.76	63.03	64.34	14,882,559	+1.63(+2.60%)
May 25, 2022	61.20	62.93	61.02	62.71	10,019,515	+1.35(+2.20%)
May 24, 2022	61.31	62.17	60.20	61.36	9,128,269	-0.58(-0.94%)
May 23, 2022	61.76	62.38	60.88	61.94	11,021,442	+0.99(+1.63%)
May 20, 2022	61.46	63.00	59.39	60.95	14,854,954	+0.36(+0.59%)
May 19, 2022	59.12	62.21	58.84	60.59	11,998,666	-0.36(-0.59%)
May 18, 2022	63.63	63.79	59.97	60.95	15,819,550	-2.32(-3.66%)
May 17, 2022	63.20	63.48	62.34	63.27	12,360,880	+1.39(+2.24%)
May 16, 2022	60.06	62.43	59.97	61.88	14,488,007	+2.00(+3.33%)
May 13, 2022	57.53	60.43	57.50	59.88	15,243,911	+3.57(+6.33%)
May 12, 2022	56.09	57.03	54.50	56.32	12,346,272	-0.06(-0.11%)
May 11, 2022	57.03	59.51	56.15	56.38	14,462,531	+0.80(+1.44%)
May 10, 2022	55.36	57.16	53.63	55.58	14,662,325	+1.52(+2.81%)
May 09, 2022	58.70	58.93	53.96	54.06	21,407,142	-6.69(-11.01%)
May 06, 2022	59.81	60.80	57.57	60.75	16,783,458	+2.21(+3.78%)
May 05, 2022	59.92	60.03	56.75	58.53	14,912,845	-0.51(-0.87%)
May 04, 2022	57.08	59.20	55.75	59.05	17,283,186	+3.02(+5.38%)
May 03, 2022	53.09	56.20	51.75	56.03	25,292,168	+5.17(+10.16%)
May 02, 2022	50.08	51.11	49.20	50.86	12,971,948	+0.16(+0.31%)
Apr 29, 2022	52.40	52.99	50.40	50.71	9,002,446	-1.50(-2.87%)
Apr 28, 2022	50.81	52.75	49.24	52.20	9,105,844	+1.59(+3.13%)
Apr 27, 2022	49.54	51.32	48.50	50.62	9,369,750	+1.46(+2.96%)
Apr 26, 2022	49.64	50.98	48.94	49.16	11,046,060	+0.19(+0.39%)
Apr 25, 2022	48.81	49.21	46.30	48.97	15,607,180	-1.65(-3.25%)
Apr 22, 2022	53.06	53.77	50.29	50.62	11,167,841	-2.68(-5.04%)
Apr 21, 2022	56.66	57.05	53.05	53.30	12,274,645	-3.02(-5.36%)
Apr 20, 2022	55.55	56.64	55.38	56.32	8,168,144	+1.40(+2.56%)
Apr 19, 2022	55.12	56.16	54.57	54.92	9,355,471	-0.47(-0.85%)
Apr 18, 2022	55.12	56.00	54.61	55.39	10,807,895	+0.85(+1.57%)
Apr 14, 2022	55.14	55.83	54.51	54.53	9,885,317	-1.04(-1.87%)
Apr 13, 2022	55.35	56.04	54.29	55.57	11,418,049	+1.30(+2.39%)
Apr 12, 2022	53.56	55.28	53.56	54.27	10,800,695	+1.94(+3.71%)
Apr 11, 2022	53.65	53.70	52.17	52.33	10,328,778	-2.04(-3.75%)
Apr 08, 2022	52.60	54.51	52.48	54.37	11,604,244	+1.87(+3.55%)
Apr 07, 2022	51.42	52.65	50.77	52.50	9,120,076	+1.65(+3.24%)
Apr 06, 2022	51.69	51.93	50.04	50.85	10,477,565	-0.11(-0.22%)
Apr 05, 2022	53.22	53.71	50.67	50.97	9,939,288	-2.07(-3.91%)
Apr 04, 2022	53.46	54.14	52.06	53.04	9,617,199	+0.44(+0.83%)
Apr 01, 2022	51.75	53.02	51.75	52.61	7,218,886	+1.06(+2.06%)
Mar 31, 2022	52.37	53.63	51.53	51.54	13,011,128	-1.25(-2.36%)
Mar 30, 2022	53.35	53.80	52.42	52.79	8,724,311	+0.04(+0.08%)
Mar 29, 2022	51.04	52.79	50.26	52.75	11,921,069	+0.05(+0.10%)
Mar 28, 2022	53.01	53.21	51.78	52.69	10,270,368	-1.79(-3.28%)
Mar 25, 2022	53.17	54.81	53.08	54.48	9,812,992	+0.84(+1.56%)
Mar 24, 2022	53.61	53.98	53.00	53.64	8,604,087	-0.11(-0.21%)
Mar 23, 2022	54.42	55.14	53.13	53.76	12,947,572	+0.91(+1.72%)
Mar 22, 2022	53.17	53.82	52.06	52.85	11,138,336	-0.71(-1.32%)
Mar 21, 2022	52.27	54.24	51.87	53.56	19,533,530	+2.76(+5.44%)
Mar 18, 2022	50.21	51.10	50.03	50.79	22,549,672	+0.65(+1.30%)
Mar 17, 2022	47.30	50.47	46.96	50.14	16,763,588	+4.41(+9.65%)
Mar 16, 2022	46.25	47.49	44.94	45.73	15,025,628	-0.48(-1.04%)
Mar 15, 2022	44.00	46.97	43.76	46.21	19,923,940	+0.28(+0.61%)
Mar 14, 2022	49.26	49.62	45.41	45.93	25,146,216	-5.19(-10.15%)
Mar 11, 2022	50.80	52.13	50.73	51.12	12,429,400	-0.81(-1.56%)
Mar 10, 2022	51.13	52.19	50.31	51.93	21,043,720	+1.40(+2.77%)
Mar 09, 2022	49.55	51.13	48.02	50.53	20,620,196	-0.46(-0.91%)
Mar 08, 2022	52.55	54.09	48.04	50.99	28,173,180	-0.35(-0.68%)
Mar 07, 2022	51.87	53.83	49.96	51.34	25,606,896	+0.27(+0.54%)
Mar 04, 2022	50.63	51.39	48.69	51.07	21,266,486	+0.62(+1.22%)
Mar 03, 2022	49.68	50.86	48.98	50.45	13,617,284	+0.17(+0.34%)
Mar 02, 2022	51.49	51.80	49.82	50.28	20,459,574	-0.51(-1.01%)
Mar 01, 2022	51.44	52.07	49.49	50.79	22,315,266	-0.26(-0.50%)
Feb 28, 2022	47.37	51.15	47.02	51.05	26,323,302	+3.73(+7.88%)
Feb 25, 2022	45.73	47.34	45.66	47.32	14,704,104	+2.10(+4.64%)
Feb 24, 2022	46.04	46.38	43.90	45.22	24,567,108	-0.69(-1.49%)
Feb 23, 2022	45.74	46.96	45.34	45.91	14,409,434	+0.75(+1.67%)
Feb 22, 2022	49.75	49.75	43.94	45.15	27,175,190	-1.81(-3.85%)
Feb 18, 2022				46.96	0	-0.40(-0.85%)
Feb 17, 2022	46.56	48.37	46.34	47.37	20,570,492	+1.20(+2.60%)
Feb 16, 2022	44.77	47.75	44.64	46.16	24,183,296	+2.08(+4.73%)
Feb 15, 2022	43.63	44.40	42.91	44.08	13,140,964	-0.72(-1.61%)
Feb 14, 2022	46.15	46.17	44.17	44.80	13,914,424	-1.59(-3.42%)
Feb 11, 2022	45.13	46.42	44.70	46.39	13,945,087	+1.62(+3.62%)
Feb 10, 2022	44.35	46.25	44.35	44.77	11,371,046	+0.09(+0.19%)
Feb 09, 2022	44.16	45.31	43.92	44.68	8,518,222	+0.80(+1.82%)
Feb 08, 2022	44.92	45.08	43.34	43.88	11,371,263	-1.20(-2.66%)
Feb 07, 2022	45.21	46.13	44.12	45.08	12,009,437	-0.24(-0.53%)
Feb 04, 2022	46.16	47.53	45.16	45.32	14,883,387	-0.12(-0.26%)
Feb 03, 2022	45.37	45.86	44.22	45.44	10,790,488	-0.20(-0.43%)
Feb 02, 2022	44.68	45.80	44.08	45.64	10,935,431	+0.58(+1.29%)
Feb 01, 2022	43.10	45.65	42.46	45.06	13,654,723	+1.71(+3.94%)
Jan 31, 2022	44.09	44.16		43.35	13,872,719	-0.84(-1.90%)
Jan 28, 2022	45.04	45.21	43.14	44.19	11,342,387	-0.16(-0.37%)
Jan 27, 2022	45.56	46.52	43.38	44.36	15,915,294	-0.04(-0.10%)
Jan 26, 2022	44.58	45.62	43.52	44.40	19,488,270	+0.45(+1.03%)
Jan 25, 2022	41.17	44.44	40.22	43.94	21,483,048	+2.51(+6.06%)
Jan 24, 2022	38.11	41.62	36.75	41.43	29,665,464	+1.89(+4.79%)
Jan 21, 2022	40.42	40.56	38.61	39.54	20,142,792	-2.15(-5.16%)
Jan 20, 2022	41.33	43.68	40.88	41.69	15,593,192	-0.26(-0.61%)
Jan 19, 2022	43.52	43.72	41.94	41.95	14,260,961	-1.23(-2.84%)
Jan 18, 2022	43.79	44.57	42.19	43.17	13,502,874	-0.03(-0.06%)
Jan 14, 2022				43.20	0	+0.64(+1.51%)
Jan 13, 2022	42.86	43.58	42.26	42.56	12,533,203	-0.22(-0.52%)
Jan 12, 2022	43.41	43.86	42.49	42.78	16,959,916	+0.09(+0.20%)
Jan 11, 2022	42.16	42.96	41.02	42.69	15,359,244	+1.11(+2.68%)
Jan 10, 2022	41.38	41.80	40.10	41.58	11,479,261	-0.33(-0.80%)
Jan 07, 2022	41.53	42.65	41.00	41.91	18,210,878	+0.45(+1.08%)
Jan 06, 2022	41.53	41.99	40.29	41.47	16,932,932	+1.51(+3.78%)
Jan 05, 2022	41.28	41.73	39.88	39.96	16,077,001	-0.90(-2.20%)
Jan 04, 2022	39.67	41.12	39.54	40.86	18,100,824	+1.79(+4.59%)
Jan 03, 2022	37.84	39.23	37.69	39.07	11,933,868	+1.30(+3.45%)
Dec 31, 2021	37.29	37.98	37.13	37.76	5,710,659	+0.33(+0.87%)
Dec 30, 2021	38.01	38.41	37.38	37.44	5,734,495	-0.45(-1.20%)
Dec 29, 2021	37.94	38.65	37.66	37.89	8,742,879	-0.26(-0.67%)
Dec 28, 2021	38.49	38.88	37.80	38.15	7,435,696	-0.09(-0.25%)
Dec 27, 2021	35.95	38.36	35.42	38.24	9,548,937	+2.19(+6.09%)
Dec 23, 2021	36.45	36.67	35.98	36.05	6,299,150	-0.21(-0.57%)
Dec 22, 2021	35.41	36.78	34.89	36.25	8,828,906	+0.84(+2.37%)
Dec 21, 2021	33.40	35.62	33.38	35.41	17,700,166	+2.61(+7.97%)
Dec 20, 2021	31.19	32.90	30.48	32.80	23,899,366	-0.81(-2.40%)
Dec 17, 2021	34.19	34.38	32.83	33.61	23,977,916	-0.99(-2.87%)
Dec 16, 2021	34.59	35.62	34.33	34.60	11,937,171	+0.33(+0.95%)
Dec 15, 2021	34.57	34.58	32.75	34.27	17,069,976	-0.31(-0.89%)
Dec 14, 2021	34.63	35.22	34.20	34.58	13,119,761	-0.62(-1.75%)
Dec 13, 2021	36.49	36.86	35.13	35.20	11,103,878	-2.02(-5.44%)
Dec 10, 2021	36.85	37.31	35.59	37.22	9,352,140	+0.94(+2.60%)
Dec 09, 2021	37.27	37.34	36.02	36.28	12,802,709	-1.50(-3.97%)
Dec 08, 2021	38.13	38.32	37.45	37.78	9,770,193	-0.18(-0.47%)
Dec 07, 2021	36.27	38.18	36.27	37.96	15,438,996	+2.32(+6.52%)
Dec 06, 2021	35.63	36.32	34.79	35.64	9,984,874	+0.50(+1.41%)
Dec 03, 2021	35.64	36.37	34.45	35.14	11,839,780	+0.15(+0.43%)
Dec 02, 2021	33.89	35.21	32.87	34.99	16,249,024	+0.63(+1.84%)
Dec 01, 2021	36.96	36.96	34.28	34.36	15,002,216	-1.03(-2.90%)
Nov 30, 2021	36.00	36.90	34.93	35.38	21,475,126	-1.56(-4.24%)
Nov 29, 2021	37.04	37.89	36.31	36.95	12,617,472	+1.03(+2.86%)
Nov 26, 2021	35.34	36.06	33.57	35.92	18,885,608	-2.01(-5.30%)
Nov 24, 2021	36.31	38.33	36.26	37.93	14,524,901	+1.39(+3.80%)
Nov 23, 2021	35.52	36.75	35.52	36.54	13,254,342	+1.93(+5.59%)
Nov 22, 2021	34.06	35.37	33.82	34.61	12,921,432	+0.45(+1.33%)
Nov 19, 2021	35.21	35.48	33.99	34.15	17,299,270	-2.29(-6.28%)
Nov 18, 2021	35.70	36.97	36.38	36.44	9,880,566	+0.87(+2.44%)
Nov 17, 2021	36.16	37.01	35.37	35.58	9,288,986	-0.96(-2.62%)
Nov 16, 2021	36.34	36.91	35.96	36.54	6,658,452	+0.21(+0.58%)
Nov 15, 2021	35.80	36.81	35.05	36.33	10,341,503	+0.50(+1.41%)
Nov 12, 2021	35.61	36.06	35.36	35.82	7,126,046	-0.12(-0.33%)
Nov 11, 2021	35.83	36.44	35.82	35.94	7,738,382	+0.33(+0.92%)
Nov 10, 2021	36.55			35.61	10,939,685	-1.40(-3.77%)
Nov 09, 2021	37.12	37.35	35.85	37.01	8,401,029	-0.11(-0.29%)
Nov 08, 2021	37.14	37.68	36.86	37.12	9,526,421	+0.45(+1.24%)
Nov 05, 2021	36.25	36.74	35.60	36.66	10,320,007	+1.03(+2.88%)
Nov 04, 2021	36.14	36.81	35.22	35.64	13,595,576	+0.33(+0.93%)
Nov 03, 2021	35.83	37.02	34.90	35.31	17,856,642	-0.01(-0.02%)
Nov 02, 2021	35.13	35.78	35.08	35.32	11,466,953	-0.01(-0.02%)
Nov 01, 2021	34.52	35.67	34.34	35.32	15,896,617	+1.61(+4.77%)
Oct 29, 2021	33.89	33.98	33.11	33.72	9,459,116	-0.35(-1.04%)
Oct 28, 2021	33.25	34.11	33.22	34.07	6,952,723	+0.75(+2.25%)
Oct 27, 2021	34.24	34.54	33.15	33.32	10,752,746	-1.60(-4.58%)
Oct 26, 2021	34.42	35.11		34.92	7,919,154	+0.71(+2.09%)
Oct 25, 2021	34.49	34.74	33.73	34.21	10,265,072	+0.19(+0.54%)
Oct 22, 2021	33.61	34.04	33.11	34.02	8,718,607	+0.62(+1.86%)
Oct 21, 2021	34.15	34.31	32.94	33.40	11,808,652	-1.02(-2.96%)
Oct 20, 2021	33.51	34.51	33.25	34.42	12,556,790	+0.51(+1.51%)
Oct 19, 2021	34.19	35.17	33.74	33.90	19,103,952	-0.19(-0.54%)
Oct 18, 2021	34.21	35.32	33.55	34.09	13,999,295	+0.35(+1.05%)
Oct 15, 2021	33.86	34.47	33.68	33.73	9,197,591	+0.27(+0.80%)
Oct 14, 2021	33.46	33.60	32.82	33.47	9,067,581	+0.66(+2.03%)
Oct 13, 2021	32.46	33.12	32.01	32.80	9,145,143	-0.22(-0.66%)
Oct 12, 2021	33.20	33.84	32.61	33.02	11,070,491	-0.17(-0.51%)
Oct 11, 2021	34.21	34.38	33.02	33.19	12,007,144	-0.34(-1.03%)
Oct 08, 2021	32.81	33.62	32.66	33.53	13,019,912	+1.23(+3.80%)
Oct 07, 2021	32.65	32.79	31.56	32.30	16,713,066	-0.24(-0.72%)
Oct 06, 2021	32.83	33.47	32.00	32.54	20,180,264	-1.18(-3.49%)
Oct 05, 2021	33.08	33.86	32.66	33.72	22,833,836	+1.11(+3.41%)
Oct 04, 2021	31.55	33.15	31.50	32.61	22,782,924	+1.64(+5.30%)
Oct 01, 2021	30.17	31.27	30.13	30.97	16,943,232	+1.09(+3.66%)
Sep 30, 2021	29.86	30.21	29.36	29.87	18,410,006	-0.20(-0.67%)
Sep 29, 2021	29.44	30.32	29.06	30.07	15,807,396	+0.52(+1.76%)
Sep 28, 2021	29.89	30.26	29.33	29.55	18,442,324	+0.11(+0.37%)
Sep 27, 2021	28.60	29.52	28.54	29.44	20,461,080	+1.61(+5.77%)
Sep 24, 2021	27.26	28.05	27.17	27.84	12,278,578	+0.24(+0.88%)
Sep 23, 2021	25.73	27.70	25.65	27.59	18,517,602	+1.99(+7.75%)
Sep 22, 2021	24.59	25.94	24.57	25.61	18,925,132	+1.64(+6.84%)
Sep 21, 2021	24.24	24.32	23.40	23.97	13,195,706	+0.26(+1.10%)
Sep 20, 2021	23.92	24.25	23.05	23.71	16,866,060	-1.35(-5.40%)
Sep 17, 2021	25.41	25.82	25.00	25.06	29,388,262	-0.44(-1.72%)
Sep 16, 2021	25.41	25.73	24.99	25.50	11,964,698	-0.02(-0.07%)
Sep 15, 2021	24.32	25.60	24.30	25.52	24,349,302	+1.73(+7.29%)
Sep 14, 2021	24.51	24.64	23.45	23.78	10,741,782	-0.55(-2.25%)
Sep 13, 2021	24.14	24.80	24.03	24.33	11,633,465	+0.72(+3.03%)
Sep 10, 2021	24.14	24.42	23.57	23.61	7,830,122	+0.09(+0.39%)
Sep 09, 2021	23.16	24.04	22.93	23.52	11,130,242	+0.18(+0.78%)
Sep 08, 2021	24.18	24.48	23.17	23.34	10,730,430	-0.69(-2.86%)
Sep 07, 2021	23.89	24.25	23.75	24.03	7,184,450	-0.09(-0.38%)
Sep 03, 2021	24.15	24.64	23.97	24.12	8,837,928	-0.12(-0.51%)
Sep 02, 2021	23.65	24.78	23.65	24.24	14,165,659	+0.89(+3.82%)

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.