Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	56.89	57.47	56.49	57.41	7,168,717	+0.44(+0.77%)
Dec 29, 2022	56.33	57.43	56.13	56.97	6,804,181	+0.14(+0.25%)
Dec 28, 2022	58.66	58.67	56.60	56.83	6,983,844	-2.19(-3.72%)
Dec 27, 2022	58.82	59.38	58.46	59.03	7,248,425	+0.68(+1.17%)
Dec 23, 2022	56.87	58.35	56.41	58.34	6,535,170	+2.24(+3.99%)
Dec 22, 2022	57.46	57.64	54.69	56.10	8,644,093	-1.54(-2.67%)
Dec 21, 2022	56.82	57.77	56.21	57.64	8,549,845	+2.24(+4.04%)
Dec 20, 2022	55.02	55.91	54.66	55.40	8,146,428	+0.09(+0.17%)
Dec 19, 2022	56.42	56.86	54.80	55.31	7,505,746	-0.77(-1.36%)
Dec 16, 2022	56.00	56.71	55.12	56.08	15,404,500	-1.40(-2.44%)
Dec 15, 2022	57.06	57.65	56.24	57.48	8,546,256	-0.32(-0.55%)
Dec 14, 2022	58.46	58.89	56.78	57.79	9,699,189	-0.06(-0.10%)
Dec 13, 2022	58.47	58.89	56.93	57.85	11,775,312	+0.84(+1.47%)
Dec 12, 2022	55.99	57.39	55.60	57.01	11,381,946	+1.36(+2.45%)
Dec 09, 2022	57.82	58.22	55.57	55.65	14,091,993	-2.36(-4.07%)
Dec 08, 2022	60.20	60.64	57.60	58.01	14,632,838	-0.69(-1.17%)
Dec 07, 2022	58.99	59.80	57.92	58.69	11,505,317	+0.11(+0.19%)
Dec 06, 2022	60.29	61.44	58.14	58.58	11,258,877	-2.21(-3.64%)
Dec 05, 2022	63.72	64.33	60.15	60.79	12,253,192	-1.74(-2.79%)
Dec 02, 2022	62.12	63.47	62.12	62.54	9,032,023	+0.16(+0.26%)
Dec 01, 2022	63.53	64.06	62.25	62.37	8,357,922	-0.22(-0.35%)
Nov 30, 2022	62.76	62.92	61.12	62.59	15,146,471	+0.93(+1.51%)
Nov 29, 2022	61.84	62.26	60.78	61.66	10,970,872	+0.89(+1.46%)
Nov 28, 2022	60.33	61.98	59.54	60.78	10,633,301	-1.66(-2.66%)
Nov 25, 2022	62.53	63.12	62.08	62.44	3,853,782	+0.50(+0.81%)
Nov 23, 2022	61.66	62.42	60.94	61.94	10,825,032	-0.70(-1.12%)
Nov 22, 2022	62.24	64.34	61.74	62.64	15,344,145	+1.26(+2.05%)
Nov 21, 2022	61.75	62.16	59.40	61.38	16,697,627	-2.22(-3.49%)
Nov 18, 2022	63.05	63.80	61.75	63.60	11,183,958	-1.25(-1.93%)
Nov 17, 2022	63.95	64.88	62.63	64.85	9,112,221	-0.32(-0.49%)
Nov 16, 2022	65.95	66.72	64.80	65.17	9,714,702	-2.08(-3.10%)
Nov 15, 2022	66.00	67.58	65.24	67.25	9,301,334	+1.94(+2.97%)
Nov 14, 2022	65.18	66.62	64.98	65.32	7,213,661	-0.27(-0.42%)
Nov 11, 2022	64.36	66.68	64.19	65.59	10,399,908	+2.58(+4.09%)
Nov 10, 2022	62.62	63.69	61.06	63.01	8,849,644	+2.03(+3.33%)
Nov 09, 2022	64.38	64.62	60.95	60.99	10,341,313	-4.78(-7.26%)
Nov 08, 2022	65.95	66.22	64.30	65.76	9,241,879	-0.05(-0.07%)
Nov 07, 2022	65.54	66.59	64.38	65.81	10,217,841	+0.51(+0.78%)
Nov 04, 2022	66.60	67.84	64.11	65.30	15,565,753	+0.69(+1.06%)
Nov 03, 2022	61.74	65.12	60.79	64.61	19,751,656	+3.01(+4.88%)
Nov 02, 2022	68.92	68.93	60.84	61.61	40,019,900	-9.01(-12.76%)
Nov 01, 2022	71.88	71.96	70.19	70.61	11,735,893	-0.05(-0.06%)
Oct 31, 2022	68.55	71.50	68.29	70.66	9,225,241	+1.22(+1.76%)
Oct 28, 2022	70.87	71.27	67.47	69.44	8,605,528	-0.50(-0.72%)
Oct 27, 2022	71.71	72.00	69.74	69.94	8,102,799	-0.33(-0.47%)
Oct 26, 2022	69.31	71.33	69.31	70.27	8,546,574	+1.29(+1.87%)
Oct 25, 2022	68.37	69.23	67.57	68.98	7,158,590	+0.25(+0.36%)
Oct 24, 2022	68.10	69.31	67.55	68.73	9,338,318	+0.87(+1.28%)
Oct 21, 2022	66.21	67.95	65.71	67.86	12,276,642	+2.38(+3.64%)
Oct 20, 2022	66.62	67.01	65.02	65.48	8,429,714	-0.24(-0.36%)
Oct 19, 2022	64.05	66.16	63.66	65.72	9,824,344	+1.98(+3.11%)
Oct 18, 2022	64.63	65.02	62.50	63.74	8,693,855	-0.03(-0.04%)
Oct 17, 2022	63.41	64.21	62.69	63.76	8,758,023	+1.63(+2.62%)
Oct 14, 2022	65.05	66.43	62.08	62.14	9,964,782	-3.86(-5.85%)
Oct 13, 2022	62.19	66.75	62.14	66.00	11,706,404	+2.60(+4.11%)
Oct 12, 2022	62.16	64.06	61.33	63.40	8,118,802	+0.76(+1.21%)
Oct 11, 2022	62.73	64.48	62.02	62.64	12,825,430	-1.63(-2.53%)
Oct 10, 2022	65.67	67.11	63.86	64.27	10,756,008	-1.54(-2.35%)
Oct 07, 2022	66.23	67.48	65.02	65.81	13,159,042	-0.18(-0.28%)
Oct 06, 2022	64.06	66.29	64.05	65.99	12,252,672	+1.24(+1.92%)
Oct 05, 2022	63.03	65.32	62.04	64.75	17,159,890	+1.65(+2.62%)
Oct 04, 2022	61.27	63.11	60.86	63.10	15,996,853	+3.42(+5.72%)
Oct 03, 2022	57.83	60.19	57.48	59.68	14,245,925	+4.75(+8.65%)
Sep 30, 2022	55.69	56.32	54.27	54.93	10,603,779	-0.77(-1.38%)
Sep 29, 2022	54.03	56.14	53.18	55.70	13,444,078	+0.84(+1.53%)
Sep 28, 2022	51.84	54.98	51.41	54.86	12,841,441	+3.54(+6.91%)
Sep 27, 2022	51.49	52.28	50.54	51.31	11,703,122	+0.90(+1.79%)
Sep 26, 2022	52.39	53.13	50.39	50.41	14,619,247	-2.29(-4.35%)
Sep 23, 2022	55.03	55.04	51.89	52.70	19,226,074	-4.96(-8.60%)
Sep 22, 2022	60.16	60.38	57.60	57.66	9,751,869	-1.24(-2.11%)
Sep 21, 2022	61.07	61.15	58.87	58.90	10,276,177	-0.58(-0.98%)
Sep 20, 2022	59.70	59.94	58.32	59.49	8,730,565	-0.71(-1.18%)
Sep 19, 2022	58.76	60.99	58.67	60.20	11,522,000	-0.84(-1.38%)
Sep 16, 2022	62.80	63.00	59.76	61.04	33,902,624	-2.43(-3.83%)
Sep 15, 2022	64.12	64.79	63.26	63.47	12,287,541	-2.46(-3.73%)
Sep 14, 2022	64.32	66.95	64.26	65.93	13,367,558	+2.83(+4.49%)
Sep 13, 2022	64.31	65.26	62.64	63.10	12,564,447	-1.94(-2.98%)
Sep 12, 2022	63.64	65.38	63.26	65.03	12,088,227	+2.45(+3.91%)
Sep 09, 2022	62.60	62.99	61.71	62.58	9,885,795	+1.05(+1.71%)
Sep 08, 2022	61.51	62.18	60.69	61.53	12,635,662	+0.49(+0.80%)
Sep 07, 2022	60.19	61.77	59.20	61.04	12,072,443	-1.05(-1.70%)
Sep 06, 2022	63.59	63.65	61.56	62.10	14,045,846	-0.71(-1.14%)
Sep 02, 2022	63.06	63.61	61.85	62.81	11,310,615	+1.95(+3.20%)
Sep 01, 2022	61.19	61.55	59.40	60.86	15,107,790	-2.20(-3.48%)
Aug 31, 2022	61.92	64.72	61.23	63.06	12,791,537	-0.41(-0.65%)
Aug 30, 2022	64.80	65.03	62.74	63.47	12,982,388	-2.73(-4.13%)
Aug 29, 2022	64.66	67.21	64.33	66.20	13,322,468	+1.22(+1.88%)
Aug 26, 2022	66.08	66.86	64.81	64.98	11,858,778	-0.85(-1.29%)
Aug 25, 2022	65.64	65.94	64.55	65.83	12,480,985	+1.13(+1.75%)
Aug 24, 2022	63.78	64.97	63.36	64.70	14,379,301	+1.40(+2.22%)
Aug 23, 2022	62.51	64.70	62.39	63.29	17,900,142	+2.20(+3.60%)
Aug 22, 2022	60.17	61.34	58.50	61.10	14,172,336	-0.08(-0.13%)
Aug 19, 2022	60.52	62.42	60.15	61.18	15,647,709	+0.53(+0.87%)
Aug 18, 2022	58.08	60.70	58.04	60.65	14,003,049	+3.38(+5.89%)
Aug 17, 2022	56.89	58.25	56.40	57.27	9,093,674	+0.50(+0.88%)
Aug 16, 2022	57.57	58.45	55.83	56.77	10,471,772	+0.01(+0.02%)
Aug 15, 2022	56.25	57.50	54.83	56.77	12,462,028	-1.77(-3.02%)
Aug 12, 2022	57.26	58.76	56.86	58.53	9,756,355	+0.97(+1.69%)
Aug 11, 2022	55.19	57.94	55.15	57.56	15,821,053	+3.94(+7.34%)
Aug 10, 2022	53.13	54.05	51.73	53.62	9,702,898	+0.90(+1.71%)
Aug 09, 2022	52.51	54.06	52.19	52.72	11,660,326	+1.36(+2.64%)
Aug 08, 2022	50.49	51.70	50.22	51.36	9,496,942	+0.78(+1.54%)
Aug 05, 2022	47.77	50.99	47.59	50.59	12,886,858	+1.93(+3.96%)
Aug 04, 2022	50.45	50.54	48.52	48.66	17,201,004	-1.97(-3.90%)
Aug 03, 2022	54.51	54.61	50.59	50.63	22,364,186	-3.51(-6.48%)
Aug 02, 2022	54.76	55.54	52.61	54.14	16,874,138	-0.84(-1.53%)
Aug 01, 2022	55.17	56.10	53.71	54.98	18,258,720	-1.14(-2.04%)
Jul 29, 2022	55.09	56.37	54.54	56.12	12,553,029	+2.21(+4.11%)
Jul 28, 2022	53.83	54.56	52.70	53.91	8,541,880	+0.71(+1.33%)
Jul 27, 2022	51.26	53.53	50.90	53.20	10,244,701	+2.52(+4.97%)
Jul 26, 2022	52.68	52.85	49.79	50.68	10,948,309	-1.08(-2.09%)
Jul 25, 2022	50.02	51.85	49.35	51.77	9,483,695	+2.48(+5.04%)
Jul 22, 2022	50.35	51.15	49.03	49.28	7,072,910	-0.90(-1.80%)
Jul 21, 2022	49.83	50.24	48.39	50.18	9,121,423	-1.32(-2.57%)
Jul 20, 2022	50.28	51.72	49.59	51.51	8,993,648	+0.42(+0.82%)
Jul 19, 2022	48.45	51.26	48.30	51.09	11,785,242	+2.31(+4.74%)
Jul 18, 2022	48.44	49.73	48.13	48.77	12,418,024	+1.71(+3.62%)
Jul 15, 2022	47.15	47.29	45.87	47.07	9,013,306	+1.15(+2.51%)
Jul 14, 2022	45.18	45.97	44.21	45.92	11,708,468	-1.04(-2.22%)
Jul 13, 2022	45.81	48.34	45.76	46.96	9,541,209	+0.59(+1.27%)
Jul 12, 2022	45.73	46.97	45.24	46.37	10,895,377	-1.24(-2.61%)
Jul 11, 2022	48.42	49.13	46.67	47.61	10,017,534	-1.04(-2.13%)
Jul 08, 2022	48.65	49.07	47.17	48.65	12,295,267	+0.72(+1.51%)
Jul 07, 2022	47.15	48.44	46.76	47.93	14,207,499	+2.38(+5.24%)
Jul 06, 2022	45.66	48.60	43.63	45.54	18,112,762	-0.79(-1.72%)
Jul 05, 2022	47.70	47.96	45.09	46.34	16,629,072	-2.88(-5.84%)
Jul 01, 2022	49.50	50.00	47.65	49.21	10,761,134	+0.00(+0.00%)
Jun 30, 2022	48.85	50.65	48.26	49.21	13,271,715	-0.63(-1.27%)
Jun 29, 2022	54.02	54.46	49.67	49.85	14,237,499	-3.25(-6.12%)
Jun 28, 2022	52.85	54.02	51.84	53.10	20,782,496	+1.49(+2.89%)
Jun 27, 2022	48.62	52.19	48.62	51.60	19,848,556	+3.59(+7.48%)
Jun 24, 2022	49.93	50.46	47.76	48.01	38,875,188	-0.87(-1.77%)
Jun 23, 2022	52.02	52.18	47.76	48.88	20,217,472	-2.51(-4.88%)
Jun 22, 2022	50.29	52.27	49.70	51.39	15,587,853	-2.69(-4.97%)
Jun 21, 2022	53.27	54.66	52.81	54.08	16,717,468	+2.27(+4.38%)
Jun 17, 2022	55.98	56.24	50.50	51.81	36,176,644	-4.69(-8.30%)
Jun 16, 2022	59.09	59.76	55.90	56.50	19,531,300	-4.63(-7.58%)
Jun 15, 2022	63.03	63.59	60.30	61.13	12,824,661	-1.90(-3.02%)
Jun 14, 2022	63.86	64.69	61.73	63.03	12,382,321	+1.21(+1.95%)
Jun 13, 2022	62.75	63.83	60.02	61.83	17,027,606	-4.30(-6.51%)
Jun 10, 2022	67.68	68.07	64.72	66.13	16,539,001	-2.25(-3.29%)
Jun 09, 2022	68.56	69.74	67.88	68.38	15,624,247	-0.07(-0.10%)
Jun 08, 2022	69.04	69.13	67.74	68.45	11,348,848	-0.10(-0.14%)
Jun 07, 2022	67.41	68.70	66.99	68.55	11,912,845	+0.87(+1.28%)
Jun 06, 2022	68.43	68.66	66.81	67.68	8,770,243	+0.03(+0.04%)
Jun 03, 2022	67.20	67.94	66.83	67.65	8,090,669	+0.62(+0.93%)
Jun 02, 2022	66.24	67.81	65.74	67.03	8,550,238	-0.15(-0.22%)
Jun 01, 2022	67.07	68.16	65.90	67.18	11,276,061	+1.39(+2.11%)
May 31, 2022	68.94	69.56	65.41	65.79	25,083,420	-0.79(-1.19%)
May 27, 2022	64.64	66.60	64.22	66.58	10,627,935	+1.75(+2.70%)
May 26, 2022	63.68	66.27	63.52	64.83	14,768,728	+1.64(+2.60%)
May 25, 2022	61.67	63.41	61.49	63.19	9,942,880	+1.36(+2.20%)
May 24, 2022	61.78	62.65	60.66	61.83	9,058,451	-0.59(-0.94%)
May 23, 2022	62.23	62.86	61.35	62.42	10,937,143	+1.00(+1.63%)
May 20, 2022	61.94	63.48	59.85	61.42	14,741,334	+0.36(+0.59%)
May 19, 2022	59.57	62.69	59.30	61.06	11,906,893	-0.36(-0.59%)
May 18, 2022	64.12	64.28	60.43	61.42	15,698,552	-2.34(-3.67%)
May 17, 2022	63.68	63.97	62.82	63.75	12,266,337	+1.40(+2.24%)
May 16, 2022	60.52	62.91	60.43	62.36	14,377,193	+2.01(+3.33%)
May 13, 2022	57.97	60.90	57.94	60.35	15,127,316	+3.59(+6.33%)
May 12, 2022	56.52	57.47	54.92	56.75	12,251,840	-0.06(-0.11%)
May 11, 2022	57.46	59.97	56.59	56.81	14,351,912	+0.81(+1.44%)
May 10, 2022	55.79	57.61	54.04	56.01	14,550,178	+1.53(+2.81%)
May 09, 2022	59.15	59.38	54.37	54.48	21,243,408	-6.74(-11.01%)
May 06, 2022	60.27	61.27	58.01	61.22	16,655,088	+2.23(+3.78%)
May 05, 2022	60.38	60.50	57.18	58.98	14,798,782	-0.52(-0.87%)
May 04, 2022	57.52	59.65	56.18	59.50	17,150,994	+3.04(+5.38%)
May 03, 2022	53.49	56.63	52.15	56.46	25,098,718	+5.21(+10.16%)
May 02, 2022	50.46	51.50	49.58	51.25	12,872,731	+0.16(+0.31%)
Apr 29, 2022	52.80	53.40	50.79	51.10	8,933,590	-1.51(-2.87%)
Apr 28, 2022	51.20	53.16	49.62	52.61	9,036,196	+1.60(+3.13%)
Apr 27, 2022	49.92	51.72	48.87	51.01	9,298,084	+1.47(+2.96%)
Apr 26, 2022	50.02	51.38	49.31	49.54	10,961,573	+0.19(+0.39%)
Apr 25, 2022	49.18	49.59	46.66	49.35	15,487,807	-1.66(-3.25%)
Apr 22, 2022	53.47	54.18	50.67	51.01	11,082,423	-2.71(-5.04%)
Apr 21, 2022	57.10	57.49	53.46	53.71	12,180,761	-3.04(-5.36%)
Apr 20, 2022	55.98	57.08	55.81	56.75	8,105,669	+1.41(+2.56%)
Apr 19, 2022	55.55	56.60	54.99	55.34	9,283,915	-0.47(-0.85%)
Apr 18, 2022	55.55	56.43	55.03	55.81	10,725,230	+0.86(+1.57%)
Apr 14, 2022	55.57	56.26	54.93	54.95	9,809,708	-1.05(-1.87%)
Apr 13, 2022	55.78	56.47	54.71	56.00	11,330,716	+1.31(+2.39%)
Apr 12, 2022	53.98	55.71	53.97	54.69	10,718,085	+1.96(+3.71%)
Apr 11, 2022	54.07	54.11	52.57	52.73	10,249,777	-2.06(-3.75%)
Apr 08, 2022	53.00	54.94	52.89	54.79	11,515,487	+1.88(+3.55%)
Apr 07, 2022	51.82	53.06	51.16	52.91	9,050,320	+1.66(+3.24%)
Apr 06, 2022	52.09	52.33	50.43	51.25	10,397,427	-0.11(-0.22%)
Apr 05, 2022	53.63	54.13	51.06	51.36	9,863,266	-2.09(-3.91%)
Apr 04, 2022	53.87	54.56	52.46	53.45	9,543,641	+0.44(+0.83%)
Apr 01, 2022	52.15	53.43	52.15	53.01	7,163,671	+1.07(+2.06%)
Mar 31, 2022	52.77	54.05	51.93	51.94	12,911,611	-1.26(-2.36%)
Mar 30, 2022	53.76	54.21	52.83	53.20	8,657,582	+0.04(+0.08%)
Mar 29, 2022	51.43	53.20	50.65	53.15	11,829,889	+0.05(+0.10%)
Mar 28, 2022	53.42	53.62	52.18	53.10	10,191,814	-1.80(-3.28%)
Mar 25, 2022	53.58	55.23	53.49	54.90	9,737,936	+0.84(+1.56%)
Mar 24, 2022	54.02	54.40	53.41	54.06	8,538,277	-0.11(-0.21%)
Mar 23, 2022	54.84	55.57	53.54	54.17	12,848,541	+0.91(+1.72%)
Mar 22, 2022	53.58	54.23	52.46	53.26	11,053,143	-0.71(-1.32%)
Mar 21, 2022	52.68	54.65	52.27	53.97	19,384,124	+2.78(+5.44%)
Mar 18, 2022	50.60	51.50	50.42	51.18	22,377,198	+0.66(+1.30%)
Mar 17, 2022	47.66	50.86	47.32	50.53	16,635,370	+4.44(+9.65%)
Mar 16, 2022	46.61	47.85	45.29	46.08	14,910,702	-0.48(-1.04%)
Mar 15, 2022	44.34	47.33	44.10	46.56	19,771,550	+0.28(+0.61%)
Mar 14, 2022	49.64	50.01	45.76	46.28	24,953,882	-5.23(-10.15%)
Mar 11, 2022	51.19	52.54	51.12	51.51	12,334,332	-0.82(-1.56%)
Mar 10, 2022	51.52	52.59	50.69	52.33	20,882,764	+1.41(+2.77%)
Mar 09, 2022	49.93	51.52	48.39	50.92	20,462,480	-0.47(-0.91%)
Mar 08, 2022	52.96	54.51	48.41	51.38	27,957,694	-0.35(-0.68%)
Mar 07, 2022	52.27	54.24	50.35	51.74	25,411,038	+0.28(+0.54%)
Mar 04, 2022	51.02	51.78	49.07	51.46	21,103,826	+0.62(+1.22%)
Mar 03, 2022	50.06	51.25	49.35	50.84	13,513,130	+0.17(+0.34%)
Mar 02, 2022	51.89	52.20	50.20	50.67	20,303,086	-0.52(-1.01%)
Mar 01, 2022	51.83	52.47	49.87	51.19	22,144,586	-0.26(-0.50%)
Feb 28, 2022	47.73	51.54	47.38	51.44	26,121,964	+3.76(+7.88%)
Feb 25, 2022	46.08	47.70	46.01	47.69	14,591,638	+2.12(+4.64%)
Feb 24, 2022	46.39	46.74	44.24	45.57	24,379,204	-0.69(-1.49%)
Feb 23, 2022	46.10	47.32	45.69	46.26	14,299,221	+0.76(+1.67%)
Feb 22, 2022	50.13	50.13	44.27	45.50	26,967,336	-1.82(-3.85%)
Feb 18, 2022				47.32	0	-0.41(-0.85%)
Feb 17, 2022	46.92	48.74	46.69	47.73	20,413,156	+1.21(+2.60%)
Feb 16, 2022	45.11	48.12	44.98	46.52	23,998,328	+2.10(+4.73%)
Feb 15, 2022	43.96	44.74	43.24	44.42	13,040,454	-0.73(-1.61%)
Feb 14, 2022	46.50	46.53	44.51	45.15	13,807,998	-1.60(-3.42%)
Feb 11, 2022	45.48	46.78	45.04	46.75	13,838,426	+1.63(+3.62%)
Feb 10, 2022	44.69	46.61	44.69	45.11	11,284,074	+0.09(+0.19%)
Feb 09, 2022	44.50	45.66	44.26	45.03	8,453,069	+0.80(+1.82%)
Feb 08, 2022	45.27	45.43	43.67	44.22	11,284,289	-1.21(-2.66%)
Feb 07, 2022	45.56	46.49	44.46	45.43	11,917,581	-0.24(-0.53%)
Feb 04, 2022	46.52	47.89	45.51	45.67	14,769,550	-0.12(-0.26%)
Feb 03, 2022	45.72	46.21	44.56	45.80	10,707,955	-0.20(-0.43%)
Feb 02, 2022	45.03	46.16	44.42	45.99	10,851,790	+0.59(+1.29%)
Feb 01, 2022	43.44	46.00	42.79	45.41	13,550,283	+1.72(+3.94%)
Jan 31, 2022	44.43	44.50		43.69	13,766,612	-0.85(-1.90%)
Jan 28, 2022	45.39	45.56	43.47	44.53	11,255,634	-0.16(-0.37%)
Jan 27, 2022	45.92	46.87	43.71	44.70	15,793,564	-0.04(-0.10%)
Jan 26, 2022	44.92	45.98	43.85	44.74	19,339,212	+0.46(+1.03%)
Jan 25, 2022	41.48	44.78	40.53	44.28	21,318,732	+2.53(+6.06%)
Jan 24, 2022	38.40	41.94	37.04	41.75	29,438,564	+1.91(+4.79%)
Jan 21, 2022	40.73	40.87	38.91	39.84	19,988,728	-2.17(-5.16%)
Jan 20, 2022	41.65	44.02	41.19	42.01	15,473,926	-0.26(-0.61%)
Jan 19, 2022	43.86	44.06	42.26	42.27	14,151,885	-1.24(-2.84%)
Jan 18, 2022	44.13	44.91	42.51	43.51	13,399,596	-0.03(-0.06%)
Jan 14, 2022				43.53	0	+0.65(+1.51%)
Jan 13, 2022	43.19	43.92	42.58	42.88	12,437,342	-0.22(-0.52%)
Jan 12, 2022	43.75	44.20	42.82	43.11	16,830,196	+0.09(+0.20%)
Jan 11, 2022	42.49	43.29	41.33	43.02	15,241,767	+1.12(+2.68%)
Jan 10, 2022	41.70	42.12	40.41	41.90	11,391,461	-0.34(-0.80%)
Jan 07, 2022	41.85	42.98	41.31	42.24	18,071,590	+0.45(+1.08%)
Jan 06, 2022	41.85	42.32	40.60	41.79	16,803,418	+1.52(+3.78%)
Jan 05, 2022	41.60	42.05	40.18	40.27	15,954,034	-0.91(-2.20%)
Jan 04, 2022	39.97	41.44	39.84	41.17	17,962,376	+1.81(+4.59%)

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.

Devon Energy (NY: DVN )

Historical Prices

Sections

Services

Middle Point, OH (45863)

Today

Tonight

Devon Energy (NY: DVN )

Historical Prices

Sections

Services