Devon Energy Corp (DVN) stock
DVNNYSECrude Petroleum & Natural GasFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 5, 2026Score 8/3026% above fair value
$52.15+0.98 (+1.92%)
Close on Oct 30, 2026Market cap $57.37BP/E 12.4Yield –
Price history
Devon Energy share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$52.15
+1.92% on the day
52-week range
$31.65 – $52.71
-1.1% from the high
Change over 52 weeks
+62.9%
From $32.01 on Oct 30, 2025
Average volume
10.92M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $51.39 | $52.28 | $50.37 | $52.15 | +1.48% | 41,395,116 |
| Oct 19, 2026 | $50.65 | $51.69 | $48.40 | $51.39 | +1.30% | 48,894,606 |
| Oct 12, 2026 | $48.85 | $50.76 | $48.73 | $50.73 | +5.12% | 41,796,615 |
| Oct 5, 2026 | $47.64 | $49.44 | $46.81 | $48.26 | +1.28% | 40,656,819 |
| Sep 28, 2026 | $47.78 | $48.00 | $45.56 | $47.65 | +1.28% | 45,278,825 |
| Sep 21, 2026 | $47.80 | $49.71 | $46.49 | $47.05 | -3.21% | 65,389,799 |
| Sep 14, 2026 | $51.18 | $51.70 | $47.75 | $48.61 | -3.23% | 93,025,170 |
| Sep 8, 2026 | $48.65 | $50.24 | $48.13 | $50.23 | +4.52% | 47,310,978 |
| Aug 31, 2026 | $48.46 | $49.46 | $47.45 | $48.06 | +1.50% | 51,357,896 |
| Aug 24, 2026 | $48.89 | $49.12 | $46.16 | $47.35 | -3.56% | 36,502,367 |
| Aug 17, 2026 | $46.18 | $49.72 | $46.04 | $49.10 | +7.09% | 67,060,133 |
| Aug 10, 2026 | $43.78 | $45.94 | $43.65 | $45.85 | +6.68% | 46,559,661 |
| Aug 3, 2026 | $44.10 | $44.68 | $42.04 | $42.98 | -4.76% | 56,611,921 |
| Jul 27, 2026 | $43.84 | $45.15 | $42.41 | $45.13 | +0.20% | 49,662,709 |
| Jul 20, 2026 | $43.35 | $46.21 | $43.22 | $45.04 | +2.76% | 48,664,985 |
| Jul 13, 2026 | $43.12 | $44.22 | $42.20 | $43.83 | +3.79% | 49,538,285 |
| Jul 6, 2026 | $40.15 | $43.59 | $40.05 | $42.23 | +4.35% | 68,450,745 |
| Jun 29, 2026 | $42.18 | $42.88 | $40.00 | $40.47 | -4.12% | 56,608,936 |
| Jun 22, 2026 | $42.36 | $43.65 | $41.81 | $42.21 | +0.21% | 66,719,850 |
| Jun 15, 2026 | $42.96 | $44.63 | $41.52 | $42.12 | -7.04% | 85,977,560 |
| Jun 8, 2026 | $44.99 | $47.25 | $43.20 | $45.31 | +2.33% | 79,194,680 |
| Jun 1, 2026 | $45.60 | $47.08 | $44.24 | $44.28 | -0.47% | 66,084,580 |
| May 26, 2026 | $46.89 | $47.20 | $43.63 | $44.49 | -5.78% | 58,245,840 |
| May 18, 2026 | $49.01 | $50.37 | $46.70 | $47.22 | -4.59% | 67,398,779 |
| May 11, 2026 | $46.41 | $49.56 | $45.99 | $49.49 | +8.51% | 72,064,380 |
| May 4, 2026 | $50.93 | $51.95 | $44.20 | $45.61 | -9.79% | 108,836,020 |
| Apr 27, 2026 | $48.30 | $51.45 | $47.82 | $50.56 | +5.47% | 59,013,493 |
| Apr 20, 2026 | $44.81 | $48.50 | $44.38 | $47.94 | +8.39% | 56,025,130 |
| Apr 13, 2026 | $48.33 | $48.64 | $41.92 | $44.23 | -7.45% | 60,955,878 |
| Apr 6, 2026 | $49.60 | $50.79 | $45.10 | $47.79 | -3.44% | 63,915,837 |
| Mar 30, 2026 | $52.09 | $52.71 | $47.64 | $49.49 | -4.95% | 66,652,000 |
| Mar 23, 2026 | $47.50 | $52.46 | $46.80 | $52.07 | +7.01% | 76,263,500 |
| Mar 16, 2026 | $46.00 | $49.83 | $45.57 | $48.66 | +5.21% | 143,651,010 |
| Mar 9, 2026 | $45.20 | $46.41 | $43.43 | $46.25 | +3.98% | 91,688,190 |
| Mar 2, 2026 | $45.56 | $45.56 | $42.70 | $44.48 | +2.18% | 75,849,840 |
| Feb 23, 2026 | $44.40 | $44.96 | $41.74 | $43.53 | -1.94% | 42,992,728 |
| Feb 17, 2026 | $44.98 | $46.15 | $43.45 | $44.39 | -0.60% | 50,904,257 |
| Feb 9, 2026 | $43.66 | $45.02 | $42.89 | $44.66 | +1.94% | 42,480,406 |
| Feb 2, 2026 | $39.46 | $44.00 | $39.16 | $43.81 | +8.95% | 91,883,860 |
| Jan 26, 2026 | $39.27 | $41.31 | $38.11 | $40.21 | +4.06% | 47,716,228 |
| Jan 20, 2026 | $36.42 | $39.19 | $36.14 | $38.64 | +6.74% | 33,907,926 |
| Jan 12, 2026 | $35.81 | $38.72 | $35.43 | $36.20 | +1.23% | 64,630,113 |
| Jan 5, 2026 | $37.79 | $38.08 | $34.23 | $35.76 | -5.57% | 49,018,841 |
| Dec 29, 2025 | $36.03 | $38.19 | $35.95 | $37.87 | +6.17% | 23,498,766 |
| Dec 22, 2025 | $36.36 | $36.88 | $35.41 | $35.67 | -0.47% | 18,026,706 |
| Dec 15, 2025 | $37.21 | $37.26 | $34.91 | $35.84 | -4.48% | 57,310,087 |
| Dec 8, 2025 | $37.66 | $38.48 | $37.07 | $37.52 | +0.13% | 37,342,699 |
| Dec 1, 2025 | $36.99 | $38.27 | $36.97 | $37.47 | +1.11% | 38,576,523 |
| Nov 24, 2025 | $35.52 | $37.37 | $35.16 | $37.06 | +3.96% | 27,940,904 |
| Nov 17, 2025 | $35.85 | $36.88 | $34.59 | $35.65 | -0.53% | 46,573,051 |
| Nov 10, 2025 | $34.02 | $35.89 | $33.34 | $35.84 | +6.35% | 44,125,618 |
| Nov 3, 2025 | $32.45 | $33.73 | $31.91 | $33.70 | +3.72% | 48,623,937 |
| Oct 27, 2025 | $33.03 | $33.39 | $31.65 | $32.49 | -1.46% | 30,917,560 |
| Oct 20, 2025 | $31.77 | $33.83 | $31.47 | $32.97 | +3.88% | 34,210,067 |
| Oct 13, 2025 | $32.95 | $33.25 | $31.56 | $31.74 | -2.34% | 33,430,094 |
| Oct 6, 2025 | $34.82 | $35.75 | $32.49 | $32.50 | -5.96% | 41,173,958 |
| Sep 29, 2025 | $36.81 | $36.82 | $34.18 | $34.56 | -6.57% | 38,314,749 |
| Sep 22, 2025 | $33.82 | $37.26 | $33.58 | $36.99 | +8.92% | 35,971,721 |
| Sep 15, 2025 | $34.59 | $35.89 | $33.73 | $33.96 | -2.33% | 44,330,716 |
| Sep 8, 2025 | $35.05 | $35.79 | $34.13 | $34.77 | +0.03% | 34,544,835 |
| Sep 2, 2025 | $36.00 | $36.57 | $34.34 | $34.76 | -3.71% | 26,303,227 |
| Aug 25, 2025 | $35.14 | $36.28 | $34.90 | $36.10 | +2.67% | 32,993,340 |
| Aug 18, 2025 | $33.54 | $35.29 | $33.15 | $35.16 | +4.36% | 33,663,756 |
| Aug 11, 2025 | $33.27 | $34.09 | $32.55 | $33.69 | +1.23% | 30,208,462 |
| Aug 4, 2025 | $31.90 | $33.86 | $31.65 | $33.28 | +3.55% | 53,653,928 |
| Jul 28, 2025 | $33.34 | $34.33 | $31.73 | $32.14 | -2.43% | 34,159,587 |
| Jul 21, 2025 | $32.90 | $33.63 | $32.30 | $32.94 | +0.27% | 33,100,209 |
| Jul 14, 2025 | $33.77 | $33.81 | $31.45 | $32.85 | -3.30% | 39,233,218 |
| Jul 7, 2025 | $32.98 | $35.19 | $32.13 | $33.97 | +2.23% | 43,470,629 |
| Jun 30, 2025 | $32.12 | $33.53 | $31.49 | $33.23 | +3.04% | 22,820,536 |
| Jun 23, 2025 | $34.87 | $35.00 | $32.00 | $32.25 | -5.95% | 43,207,322 |
| Jun 16, 2025 | $34.40 | $35.48 | $33.76 | $34.29 | -2.34% | 45,725,667 |
| Jun 9, 2025 | $32.51 | $35.60 | $32.29 | $35.11 | +8.73% | 39,213,885 |
| Jun 2, 2025 | $31.18 | $32.49 | $30.75 | $32.29 | +6.71% | 35,788,961 |
| May 26, 2025 | $30.66 | $31.79 | $30.24 | $30.26 | -2.89% | 48,413,507 |
| May 19, 2025 | $32.75 | $32.88 | $30.61 | $31.16 | -6.31% | 33,764,278 |
| May 12, 2025 | $34.20 | $34.65 | $32.87 | $33.26 | +2.24% | 34,825,019 |
| May 5, 2025 | $30.80 | $32.79 | $29.70 | $32.53 | +3.47% | 50,466,523 |
| Apr 28, 2025 | $31.36 | $31.86 | $29.95 | $31.44 | +0.29% | 32,409,027 |
| Apr 21, 2025 | $29.61 | $32.32 | $29.06 | $31.35 | +3.43% | 41,697,904 |
| Apr 14, 2025 | $29.24 | $30.81 | $28.09 | $30.31 | +7.37% | 43,609,740 |
| Apr 7, 2025 | $28.04 | $31.54 | $25.89 | $28.23 | -3.68% | 87,329,000 |
| Mar 31, 2025 | $36.56 | $37.96 | $29.06 | $29.31 | -20.27% | 57,315,164 |
| Mar 24, 2025 | $36.25 | $37.85 | $36.12 | $36.76 | +1.69% | 28,609,784 |
| Mar 17, 2025 | $34.63 | $36.45 | $34.63 | $36.15 | +4.63% | 45,161,833 |
| Mar 10, 2025 | $34.70 | $35.28 | $33.42 | $34.55 | -0.46% | 45,119,435 |
| Mar 3, 2025 | $36.49 | $36.64 | $32.71 | $34.71 | -4.17% | 61,413,034 |
| Feb 24, 2025 | $37.59 | $37.66 | $35.21 | $36.22 | -3.39% | 43,350,004 |
| Feb 18, 2025 | $34.99 | $38.88 | $34.37 | $37.49 | +8.23% | 55,124,250 |
| Feb 10, 2025 | $33.54 | $35.41 | $33.48 | $34.64 | +4.49% | 43,242,958 |
| Feb 3, 2025 | $34.18 | $34.61 | $33.02 | $33.15 | -2.79% | 38,773,475 |
| Jan 27, 2025 | $36.00 | $36.47 | $33.79 | $34.10 | -5.17% | 38,554,412 |
| Jan 21, 2025 | $37.50 | $37.65 | $35.76 | $35.96 | -5.24% | 34,816,303 |
| Jan 13, 2025 | $36.39 | $38.73 | $36.35 | $37.95 | +5.45% | 54,759,541 |
| Jan 6, 2025 | $34.17 | $36.88 | $33.68 | $35.99 | +6.07% | 48,942,250 |
| Dec 30, 2024 | $31.26 | $34.03 | $31.11 | $33.93 | +8.75% | 41,634,158 |
| Dec 23, 2024 | $30.71 | $31.59 | $30.52 | $31.20 | +1.40% | 35,006,339 |
| Dec 16, 2024 | $33.75 | $33.75 | $30.39 | $30.77 | -9.18% | 93,299,140 |
| Dec 9, 2024 | $35.40 | $35.91 | $33.39 | $33.88 | -3.17% | 53,395,130 |
| Dec 2, 2024 | $37.96 | $38.15 | $34.76 | $34.99 | -7.80% | 51,492,047 |
| Nov 25, 2024 | $39.46 | $39.58 | $37.28 | $37.95 | -3.80% | 31,592,690 |
| Nov 18, 2024 | $38.80 | $39.65 | $37.89 | $39.45 | +2.55% | 35,122,708 |
| Nov 11, 2024 | $38.71 | $39.74 | $37.94 | $38.47 | -1.03% | 36,762,706 |
| Nov 4, 2024 | $38.68 | $40.54 | $38.29 | $38.87 | +1.44% | 59,550,587 |
| Oct 28, 2024 | $38.18 | $39.12 | $37.97 | $38.32 | -2.22% | 34,860,546 |
| Oct 21, 2024 | $40.92 | $41.06 | $38.86 | $39.19 | -3.62% | 33,058,544 |
| Oct 14, 2024 | $42.57 | $42.92 | $39.70 | $40.66 | -5.35% | 50,286,299 |
| Oct 7, 2024 | $42.42 | $43.30 | $41.03 | $42.96 | +1.27% | 35,463,872 |
| Sep 30, 2024 | $38.91 | $42.54 | $38.65 | $42.42 | +8.88% | 53,702,885 |
| Sep 23, 2024 | $40.79 | $41.88 | $37.77 | $38.96 | -4.49% | 48,130,522 |
| Sep 16, 2024 | $39.75 | $41.43 | $39.39 | $40.79 | +3.40% | 39,945,361 |
| Sep 9, 2024 | $41.50 | $41.85 | $39.02 | $39.45 | -4.57% | 42,593,376 |
| Sep 3, 2024 | $43.96 | $44.08 | $41.08 | $41.34 | -7.68% | 24,252,711 |
| Aug 26, 2024 | $45.50 | $46.04 | $44.25 | $44.78 | +0.18% | 22,950,734 |
| Aug 19, 2024 | $45.26 | $45.54 | $43.54 | $44.70 | -0.86% | 25,186,672 |
| Aug 12, 2024 | $45.12 | $45.55 | $44.17 | $45.09 | +0.38% | 27,824,868 |
| Aug 5, 2024 | $41.44 | $45.21 | $40.87 | $44.92 | +4.98% | 47,475,312 |
| Jul 29, 2024 | $46.50 | $47.44 | $42.07 | $42.79 | -7.66% | 40,612,358 |
| Jul 22, 2024 | $47.50 | $47.51 | $45.49 | $46.34 | -2.93% | 26,819,836 |
| Jul 15, 2024 | $46.95 | $49.35 | $46.68 | $47.74 | +2.71% | 32,030,468 |
| Jul 8, 2024 | $46.59 | $46.91 | $45.49 | $46.48 | -1.17% | 35,610,170 |
| Jul 1, 2024 | $47.70 | $48.44 | $46.81 | $47.03 | -0.78% | 18,997,321 |
| Jun 24, 2024 | $46.06 | $47.99 | $46.01 | $47.40 | +3.45% | 31,905,813 |
| Jun 17, 2024 | $45.50 | $46.47 | $45.15 | $45.82 | +0.57% | 28,568,715 |
| Jun 10, 2024 | $46.85 | $47.85 | $45.00 | $45.56 | -2.63% | 30,307,060 |
| Jun 3, 2024 | $48.79 | $48.84 | $45.90 | $46.79 | -4.67% | 31,737,815 |
| May 28, 2024 | $48.37 | $49.08 | $46.56 | $49.08 | +1.93% | 36,976,102 |
| May 20, 2024 | $49.64 | $50.24 | $48.02 | $48.15 | -2.96% | 22,314,499 |
| May 13, 2024 | $50.24 | $50.44 | $48.69 | $49.62 | -1.00% | 26,915,452 |
| May 6, 2024 | $50.86 | $51.46 | $50.01 | $50.12 | -0.83% | 25,607,752 |
| Apr 29, 2024 | $52.50 | $53.20 | $49.78 | $50.54 | -4.12% | 43,082,729 |
| Apr 22, 2024 | $51.56 | $52.89 | $51.11 | $52.71 | +1.70% | 28,017,039 |
| Apr 15, 2024 | $53.66 | $54.04 | $51.23 | $51.83 | -2.98% | 31,268,760 |
| Apr 8, 2024 | $53.49 | $55.09 | $52.96 | $53.42 | +0.28% | 40,390,308 |
| Apr 1, 2024 | $50.92 | $53.58 | $50.32 | $53.27 | +6.16% | 39,481,349 |
| Mar 25, 2024 | $48.68 | $50.29 | $48.48 | $50.18 | +3.74% | 26,762,706 |
| Mar 18, 2024 | $47.67 | $48.85 | $47.26 | $48.37 | +1.57% | 32,482,047 |
| Mar 11, 2024 | $46.13 | $48.29 | $45.71 | $47.62 | +3.16% | 48,773,382 |
| Mar 4, 2024 | $44.53 | $46.37 | $44.24 | $46.16 | +3.99% | 39,828,919 |
| Feb 26, 2024 | $43.73 | $44.92 | $43.48 | $44.39 | +1.16% | 47,003,448 |
| Feb 20, 2024 | $43.38 | $44.63 | $43.13 | $43.88 | +0.97% | 31,816,795 |
| Feb 12, 2024 | $41.79 | $43.73 | $41.41 | $43.46 | +4.50% | 36,224,355 |
| Feb 5, 2024 | $41.07 | $42.58 | $40.47 | $41.59 | +0.70% | 39,631,081 |
| Jan 29, 2024 | $42.58 | $43.36 | $41.21 | $41.30 | -3.10% | 33,212,188 |
| Jan 22, 2024 | $40.80 | $42.77 | $40.56 | $42.62 | +4.03% | 37,396,310 |
| Jan 16, 2024 | $42.53 | $42.75 | $40.51 | $40.97 | -4.21% | 44,099,173 |
| Jan 8, 2024 | $45.15 | $45.65 | $42.67 | $42.77 | -6.90% | 49,775,072 |
| Jan 2, 2024 | $45.62 | $47.35 | $45.52 | $45.94 | +1.41% | 30,248,992 |
| Dec 26, 2023 | $46.26 | $46.94 | $45.04 | $45.30 | -1.11% | 33,500,827 |
| Dec 18, 2023 | $45.57 | $46.45 | $45.02 | $45.81 | +2.09% | 44,124,425 |
| Dec 11, 2023 | $44.25 | $45.49 | $42.95 | $44.87 | +1.77% | 71,096,879 |
| Dec 4, 2023 | $44.63 | $45.31 | $43.06 | $44.09 | -2.39% | 43,998,693 |
| Nov 27, 2023 | $44.98 | $45.99 | $44.35 | $45.17 | -0.40% | 40,023,119 |
| Nov 20, 2023 | $45.83 | $46.20 | $43.69 | $45.35 | -0.02% | 23,656,105 |
| Nov 13, 2023 | $45.81 | $46.41 | $43.46 | $45.36 | -0.57% | 44,102,653 |
| Nov 6, 2023 | $47.72 | $47.75 | $43.70 | $45.62 | -3.63% | 54,477,442 |
| Oct 30, 2023 | $46.69 | $47.93 | $45.65 | $47.34 | +1.22% | 33,307,767 |
| Oct 23, 2023 | $47.67 | $48.02 | $45.95 | $46.77 | -3.21% | 33,684,520 |
| Oct 16, 2023 | $48.73 | $50.84 | $48.06 | $48.32 | -0.14% | 50,526,438 |
| Oct 9, 2023 | $45.14 | $48.62 | $44.87 | $48.39 | +10.73% | 45,224,162 |
| Oct 2, 2023 | $47.82 | $47.82 | $42.59 | $43.70 | -8.39% | 56,099,516 |
| Sep 25, 2023 | $46.57 | $49.21 | $46.50 | $47.70 | +2.38% | 46,722,634 |
| Sep 18, 2023 | $50.00 | $50.25 | $46.11 | $46.59 | -6.22% | 51,288,809 |
| Sep 11, 2023 | $53.16 | $53.16 | $49.47 | $49.68 | -5.66% | 64,155,720 |
| Sep 5, 2023 | $53.40 | $54.47 | $52.36 | $52.66 | -0.49% | 25,816,972 |
| Aug 28, 2023 | $50.72 | $53.34 | $50.16 | $52.92 | +4.94% | 29,909,482 |
| Aug 21, 2023 | $50.59 | $50.88 | $48.49 | $50.43 | +0.88% | 32,333,531 |
| Aug 14, 2023 | $50.16 | $50.30 | $48.45 | $49.99 | -0.83% | 31,964,221 |
| Aug 7, 2023 | $50.80 | $51.99 | $48.85 | $50.41 | -0.77% | 36,663,098 |
| Jul 31, 2023 | $53.50 | $54.22 | $49.39 | $50.80 | -4.15% | 60,503,507 |
| Jul 24, 2023 | $52.50 | $53.80 | $52.01 | $53.00 | +1.42% | 32,687,672 |
| Jul 17, 2023 | $48.70 | $52.47 | $48.35 | $52.26 | +6.87% | 41,894,705 |
| Jul 10, 2023 | $48.56 | $51.81 | $48.40 | $48.90 | +0.10% | 38,978,222 |
| Jul 3, 2023 | $48.35 | $49.40 | $46.70 | $48.85 | +1.06% | 31,125,230 |
| Jun 26, 2023 | $47.29 | $49.10 | $46.89 | $48.34 | +2.52% | 39,147,799 |
| Jun 20, 2023 | $49.23 | $49.42 | $46.90 | $47.15 | -5.32% | 38,409,813 |
| Jun 12, 2023 | $49.09 | $51.41 | $48.62 | $49.80 | -0.14% | 57,559,310 |
| Jun 5, 2023 | $49.60 | $50.51 | $47.41 | $49.87 | +2.76% | 33,788,885 |
| May 30, 2023 | $47.31 | $49.02 | $45.89 | $48.53 | +0.96% | 39,178,060 |
| May 22, 2023 | $49.19 | $50.17 | $47.58 | $48.07 | -2.30% | 37,461,530 |
| May 15, 2023 | $47.93 | $49.59 | $46.05 | $49.20 | +3.54% | 37,562,230 |
| May 8, 2023 | $51.76 | $52.03 | $46.84 | $47.52 | -5.64% | 48,526,199 |
| May 1, 2023 | $52.69 | $53.74 | $48.05 | $50.36 | -5.75% | 40,526,090 |
| Apr 24, 2023 | $53.53 | $54.84 | $51.40 | $53.43 | -0.37% | 32,698,749 |
| Apr 17, 2023 | $55.59 | $56.19 | $53.24 | $53.63 | -3.72% | 28,790,247 |
| Apr 10, 2023 | $53.10 | $56.06 | $53.10 | $55.70 | +5.27% | 33,238,213 |
| Apr 3, 2023 | $53.41 | $54.66 | $51.50 | $52.91 | +4.54% | 43,696,441 |
| Mar 27, 2023 | $47.40 | $50.85 | $46.58 | $50.61 | +8.68% | 37,836,647 |
| Mar 20, 2023 | $46.00 | $49.54 | $45.44 | $46.57 | +0.91% | 46,361,772 |
| Mar 13, 2023 | $50.00 | $51.07 | $44.03 | $46.15 | -10.84% | 93,732,390 |
| Mar 6, 2023 | $56.16 | $56.80 | $51.34 | $51.76 | -8.66% | 48,424,263 |
| Feb 27, 2023 | $55.12 | $57.13 | $53.56 | $56.67 | +3.04% | 49,484,063 |
| Feb 21, 2023 | $53.68 | $55.27 | $52.56 | $55.00 | +3.13% | 46,472,710 |
| Feb 13, 2023 | $62.96 | $64.40 | $52.45 | $53.33 | -16.07% | 112,027,421 |
| Feb 6, 2023 | $60.61 | $63.69 | $59.31 | $63.54 | +4.42% | 37,827,235 |
| Jan 30, 2023 | $64.60 | $64.94 | $60.00 | $60.85 | -6.77% | 40,463,865 |
| Jan 23, 2023 | $65.33 | $66.96 | $62.41 | $65.27 | +0.80% | 32,681,282 |
| Jan 17, 2023 | $63.77 | $65.41 | $62.04 | $64.75 | +1.82% | 28,140,240 |
| Jan 9, 2023 | $62.69 | $64.78 | $61.47 | $63.59 | +3.85% | 33,740,420 |
| Jan 3, 2023 | $60.73 | $62.26 | $56.41 | $61.23 | -0.46% | 36,448,770 |
| Dec 27, 2022 | $63.02 | $63.63 | $60.14 | $61.51 | -1.60% | 26,343,217 |
| Dec 19, 2022 | $60.45 | $62.52 | $58.56 | $62.51 | +4.04% | 36,782,506 |
| Dec 12, 2022 | $59.99 | $63.09 | $59.06 | $60.08 | +0.77% | 52,972,268 |
| Dec 5, 2022 | $69.75 | $70.42 | $59.54 | $59.62 | -12.91% | 58,558,060 |
| Nov 28, 2022 | $66.04 | $70.13 | $65.18 | $68.46 | +0.16% | 49,488,262 |
| Nov 21, 2022 | $67.60 | $70.43 | $65.02 | $68.35 | -1.82% | 42,713,619 |
| Nov 14, 2022 | $71.35 | $73.98 | $67.60 | $69.62 | -3.04% | 42,536,984 |
| Nov 7, 2022 | $71.74 | $72.99 | $66.72 | $71.80 | +0.45% | 44,850,959 |
| Oct 31, 2022 | $75.04 | $78.77 | $66.55 | $71.48 | -5.96% | 88,016,401 |
| Oct 24, 2022 | $74.55 | $78.82 | $73.86 | $76.01 | +2.32% | 38,159,238 |
| Oct 17, 2022 | $69.41 | $74.38 | $68.42 | $74.29 | +9.22% | 43,809,189 |
| Oct 10, 2022 | $71.89 | $73.46 | $67.14 | $68.02 | -5.58% | 48,768,423 |
| Oct 3, 2022 | $63.30 | $73.87 | $62.92 | $72.04 | +19.81% | 66,550,820 |
| Sep 26, 2022 | $57.35 | $61.65 | $55.16 | $60.13 | +4.23% | 57,767,336 |
| Sep 19, 2022 | $64.32 | $66.94 | $56.80 | $57.69 | -13.66% | 54,369,379 |
| Sep 12, 2022 | $69.66 | $73.29 | $65.42 | $66.82 | -2.47% | 76,941,140 |
| Sep 6, 2022 | $71.22 | $71.58 | $66.19 | $68.51 | -2.60% | 43,649,244 |
| Aug 29, 2022 | $72.41 | $75.27 | $66.52 | $70.34 | -3.34% | 58,532,830 |
| Aug 22, 2022 | $67.38 | $74.87 | $65.51 | $72.77 | +6.22% | 63,250,290 |
| Aug 15, 2022 | $62.99 | $69.90 | $61.40 | $68.51 | +4.52% | 55,123,640 |
| Aug 8, 2022 | $56.54 | $65.80 | $56.24 | $65.55 | +15.71% | 50,415,893 |
| Aug 1, 2022 | $61.78 | $62.82 | $53.13 | $56.65 | -9.86% | 78,215,070 |
| Jul 25, 2022 | $56.02 | $63.13 | $55.27 | $62.85 | +13.88% | 46,237,498 |
| Jul 18, 2022 | $54.25 | $57.92 | $53.90 | $55.19 | +4.70% | 44,114,256 |
| Jul 11, 2022 | $54.22 | $55.02 | $49.51 | $52.71 | -3.25% | 45,715,397 |
| Jul 5, 2022 | $53.42 | $54.95 | $48.86 | $54.48 | -1.14% | 54,700,160 |
| Jun 27, 2022 | $54.45 | $60.99 | $53.36 | $55.11 | +2.49% | 70,497,621 |
| Jun 21, 2022 | $59.65 | $61.21 | $53.48 | $53.77 | -7.33% | 81,637,850 |
| Jun 13, 2022 | $70.27 | $72.44 | $56.55 | $58.02 | -21.66% | 87,470,140 |
| Jun 6, 2022 | $77.90 | $79.40 | $72.48 | $74.06 | -3.84% | 56,650,167 |
| May 31, 2022 | $78.48 | $79.19 | $74.47 | $77.02 | +1.61% | 46,573,595 |
| May 23, 2022 | $70.85 | $75.83 | $69.05 | $75.80 | +8.41% | 48,607,134 |
| May 16, 2022 | $68.90 | $73.18 | $67.50 | $69.92 | +1.78% | 60,649,600 |
| May 9, 2022 | $67.34 | $69.33 | $61.52 | $68.70 | -1.42% | 68,130,830 |
| May 2, 2022 | $57.45 | $69.75 | $56.44 | $69.69 | +19.80% | 76,088,740 |
| Apr 25, 2022 | $55.99 | $60.79 | $53.12 | $58.17 | +0.17% | 47,187,381 |
| Apr 18, 2022 | $63.24 | $65.45 | $57.69 | $58.07 | -7.18% | 45,133,302 |
| Apr 11, 2022 | $61.55 | $64.29 | $59.85 | $62.56 | +0.30% | 37,002,671 |
| Apr 4, 2022 | $61.33 | $62.54 | $57.41 | $62.37 | +3.35% | 44,264,258 |
| Mar 28, 2022 | $60.81 | $61.72 | $57.66 | $60.35 | -3.44% | 44,605,605 |
| Mar 21, 2022 | $59.98 | $63.26 | $59.51 | $62.50 | +7.26% | 54,092,347 |
| Mar 14, 2022 | $56.51 | $58.63 | $50.20 | $58.27 | -0.63% | 86,661,450 |
| Mar 7, 2022 | $60.50 | $63.10 | $56.01 | $58.64 | -1.56% | 92,725,060 |
| Feb 28, 2022 | $55.25 | $60.74 | $54.85 | $59.57 | +7.92% | 89,235,460 |
| Feb 22, 2022 | $58.03 | $58.03 | $51.21 | $55.20 | +0.77% | 69,389,570 |
| Feb 14, 2022 | $53.83 | $56.42 | $50.05 | $54.78 | +1.24% | 73,314,020 |
| Feb 7, 2022 | $52.74 | $54.15 | $50.55 | $54.11 | +2.35% | 49,062,864 |
| Jan 31, 2022 | $51.43 | $55.44 | $49.53 | $52.87 | +2.56% | 55,006,608 |
| Jan 24, 2022 | $44.45 | $54.26 | $42.87 | $51.55 | +11.77% | 83,968,531 |
| Jan 18, 2022 | $51.08 | $51.99 | $45.04 | $46.12 | -8.47% | 54,463,850 |
| Jan 10, 2022 | $48.27 | $51.45 | $46.78 | $50.39 | +3.07% | 60,455,474 |
| Jan 3, 2022 | $44.14 | $49.75 | $43.97 | $48.89 | +10.99% | 69,721,220 |
| Dec 27, 2021 | $41.93 | $45.35 | $41.31 | $44.05 | +4.76% | 31,876,349 |
| Dec 20, 2021 | $36.38 | $42.90 | $35.55 | $42.05 | +7.27% | 48,635,034 |
| Dec 13, 2021 | $42.57 | $43.00 | $38.17 | $39.20 | -9.72% | 66,199,555 |
| Dec 6, 2021 | $42.35 | $45.55 | $41.35 | $43.42 | +3.95% | 48,642,148 |
| Nov 29, 2021 | $44.03 | $45.04 | $39.07 | $41.77 | -2.18% | 64,954,739 |
| Nov 22, 2021 | $40.49 | $45.56 | $39.91 | $42.70 | +5.17% | 49,971,120 |
| Nov 15, 2021 | $42.55 | $43.99 | $40.41 | $40.60 | -4.65% | 45,044,989 |
| Nov 8, 2021 | $44.15 | $44.79 | $41.61 | $42.58 | -2.29% | 36,809,878 |
| Nov 1, 2021 | $41.03 | $44.03 | $40.83 | $43.58 | +8.73% | 58,184,208 |
| Oct 25, 2021 | $41.00 | $41.74 | $39.36 | $40.08 | -0.89% | 38,156,239 |
| Oct 18, 2021 | $40.67 | $41.98 | $39.16 | $40.44 | +0.85% | 55,689,004 |
| Oct 11, 2021 | $40.66 | $40.98 | $38.05 | $40.10 | +0.60% | 42,486,467 |
| Oct 4, 2021 | $37.50 | $40.25 | $37.44 | $39.86 | +8.29% | 80,386,390 |
| Sep 27, 2021 | $34.00 | $37.17 | $33.92 | $36.81 | +11.24% | 75,781,040 |
| Sep 20, 2021 | $28.43 | $33.34 | $27.40 | $33.09 | +11.08% | 67,137,490 |
| Sep 13, 2021 | $28.69 | $30.69 | $27.87 | $29.79 | +6.13% | 74,109,549 |
| Sep 7, 2021 | $28.90 | $29.62 | $27.73 | $28.07 | -3.77% | 30,602,774 |
| Aug 30, 2021 | $30.39 | $30.55 | $27.67 | $29.17 | -3.92% | 59,078,936 |
| Aug 23, 2021 | $26.72 | $30.41 | $26.64 | $30.36 | +18.13% | 54,493,658 |
| Aug 16, 2021 | $27.49 | $27.58 | $24.46 | $25.70 | -8.25% | 49,518,496 |
| Aug 9, 2021 | $26.33 | $28.72 | $25.97 | $28.01 | +3.70% | 35,898,929 |
| Aug 2, 2021 | $25.91 | $27.46 | $24.82 | $27.01 | +4.53% | 50,293,723 |
| Jul 26, 2021 | $25.79 | $27.04 | $25.54 | $25.84 | +0.86% | 38,983,717 |
| Jul 19, 2021 | $24.59 | $26.71 | $24.05 | $25.62 | -0.62% | 54,190,771 |
| Jul 12, 2021 | $28.09 | $29.71 | $25.63 | $25.78 | -10.02% | 61,768,854 |
| Jul 6, 2021 | $29.30 | $29.30 | $26.55 | $28.65 | -1.98% | 47,934,943 |
| Jun 28, 2021 | $29.60 | $30.55 | $27.85 | $29.23 | -1.78% | 52,587,709 |
| Jun 21, 2021 | $27.20 | $29.99 | $27.18 | $29.76 | +11.25% | 48,074,815 |
| Jun 14, 2021 | $29.62 | $29.95 | $26.67 | $26.75 | -8.67% | 56,305,496 |
| Jun 7, 2021 | $31.51 | $31.99 | $29.05 | $29.29 | -7.49% | 46,992,500 |
| Jun 1, 2021 | $28.84 | $31.81 | $28.58 | $31.66 | +19.20% | 73,922,041 |
| May 24, 2021 | $25.87 | $26.93 | $25.25 | $26.56 | +4.77% | 51,916,756 |
| May 17, 2021 | $26.10 | $27.44 | $24.56 | $25.35 | -3.90% | 55,548,516 |
| May 10, 2021 | $26.45 | $27.32 | $24.27 | $26.38 | +0.61% | 58,689,020 |
| May 3, 2021 | $23.69 | $26.58 | $23.02 | $26.22 | +12.15% | 57,657,760 |
| Apr 26, 2021 | $21.38 | $24.85 | $21.30 | $23.38 | +9.05% | 51,141,238 |
| Apr 19, 2021 | $21.94 | $22.49 | $20.14 | $21.44 | -2.01% | 40,952,204 |
| Apr 12, 2021 | $22.35 | $23.15 | $21.46 | $21.88 | -0.73% | 40,382,250 |
| Apr 5, 2021 | $23.41 | $23.52 | $21.77 | $22.04 | -6.21% | 46,234,033 |
| Mar 29, 2021 | $22.56 | $23.55 | $21.18 | $23.50 | +3.34% | 42,321,808 |
| Mar 22, 2021 | $22.58 | $23.18 | $21.19 | $22.74 | +0.18% | 57,403,704 |
| Mar 15, 2021 | $24.23 | $24.76 | $21.98 | $22.70 | -6.39% | 67,291,319 |
| Mar 8, 2021 | $25.75 | $25.97 | $23.24 | $24.25 | -5.31% | 74,941,302 |
| Mar 1, 2021 | $22.05 | $26.13 | $21.85 | $25.61 | +18.90% | 80,594,910 |
| Feb 22, 2021 | $21.07 | $22.66 | $19.61 | $21.54 | +3.41% | 86,692,570 |
| Feb 16, 2021 | $20.59 | $21.98 | $20.36 | $20.83 | +4.25% | 47,830,939 |
| Feb 8, 2021 | $18.12 | $20.00 | $18.03 | $19.98 | +11.62% | 46,521,783 |
| Feb 1, 2021 | $16.80 | $18.81 | $16.17 | $17.90 | +8.75% | 47,041,763 |
| Jan 25, 2021 | $17.53 | $17.93 | $16.11 | $16.46 | -7.53% | 65,048,690 |
| Jan 19, 2021 | $19.99 | $20.30 | $17.30 | $17.80 | -9.04% | 59,012,890 |
| Jan 11, 2021 | $17.57 | $20.77 | $17.30 | $19.57 | +8.06% | 64,419,540 |
| Jan 4, 2021 | $16.00 | $19.27 | $15.71 | $18.11 | +14.55% | 153,013,130 |
| Dec 28, 2020 | $15.50 | $16.23 | $15.10 | $15.81 | +3.13% | 28,528,507 |
| Dec 21, 2020 | $14.66 | $15.93 | $14.34 | $15.33 | -1.92% | 24,853,343 |
| Dec 14, 2020 | $16.54 | $16.60 | $15.22 | $15.63 | -3.28% | 54,503,755 |
| Dec 7, 2020 | $16.41 | $16.72 | $15.35 | $16.16 | -3.35% | 48,841,733 |
| Nov 30, 2020 | $14.57 | $16.74 | $13.78 | $16.72 | +13.13% | 53,723,641 |
| Nov 23, 2020 | $13.49 | $15.44 | $13.43 | $14.78 | +12.31% | 41,983,576 |
| Nov 16, 2020 | $12.53 | $13.64 | $12.21 | $13.16 | +11.71% | 55,526,401 |
| Nov 9, 2020 | $10.83 | $11.95 | $10.83 | $11.78 | +20.57% | 52,821,857 |
| Nov 2, 2020 | $9.07 | $10.35 | $8.67 | $9.77 | +9.41% | 63,155,128 |
| Oct 26, 2020 | $9.12 | $9.18 | $7.73 | $8.93 | -4.59% | 57,233,226 |
| Oct 19, 2020 | $9.05 | $9.56 | $8.62 | $9.36 | +4.58% | 52,365,651 |
| Oct 12, 2020 | $10.00 | $10.03 | $8.93 | $8.95 | -11.12% | 45,627,948 |
| Oct 5, 2020 | $9.87 | $10.59 | $9.59 | $10.07 | +4.90% | 50,562,554 |
| Sep 28, 2020 | $9.56 | $10.02 | $8.65 | $9.60 | +8.84% | 103,663,150 |
| Sep 21, 2020 | $9.38 | $9.49 | $8.43 | $8.82 | -9.82% | 33,947,609 |
| Sep 14, 2020 | $9.04 | $10.07 | $8.90 | $9.78 | +9.03% | 42,338,397 |
| Sep 8, 2020 | $10.21 | $10.25 | $8.66 | $8.97 | -14.98% | 40,722,248 |
| Aug 31, 2020 | $11.10 | $11.14 | $10.35 | $10.55 | -4.95% | 32,815,736 |
| Aug 24, 2020 | $10.54 | $11.23 | $10.47 | $11.10 | +6.32% | 28,058,678 |
| Aug 17, 2020 | $12.01 | $12.04 | $10.38 | $10.44 | -13.86% | 30,430,153 |
| Aug 10, 2020 | $12.25 | $13.25 | $11.58 | $12.12 | +0.08% | 38,158,570 |
| Aug 3, 2020 | $10.51 | $12.17 | $10.28 | $12.11 | +15.44% | 51,000,455 |
| Jul 27, 2020 | $10.67 | $10.85 | $10.13 | $10.49 | -1.96% | 35,721,742 |
| Jul 20, 2020 | $10.26 | $11.63 | $10.18 | $10.70 | +3.98% | 46,787,360 |
| Jul 13, 2020 | $10.20 | $10.97 | $9.74 | $10.29 | +0.98% | 36,582,340 |
| Jul 6, 2020 | $11.50 | $11.73 | $9.61 | $10.19 | -9.34% | 46,900,708 |
| Jun 29, 2020 | $10.92 | $11.80 | $10.76 | $11.24 | +2.74% | 34,020,107 |
| Jun 22, 2020 | $12.91 | $13.00 | $10.85 | $10.94 | -15.46% | 44,541,641 |
| Jun 15, 2020 | $12.01 | $13.88 | $11.82 | $12.94 | +1.09% | 47,314,681 |
| Jun 8, 2020 | $15.65 | $15.76 | $11.92 | $12.80 | -12.33% | 53,823,268 |
| Jun 1, 2020 | $10.80 | $14.90 | $10.62 | $14.60 | +35.06% | 54,857,095 |
| May 26, 2020 | $12.74 | $12.79 | $10.77 | $10.81 | -10.96% | 72,811,214 |
| May 18, 2020 | $12.86 | $13.36 | $11.80 | $12.14 | +1.59% | 47,739,709 |
| May 11, 2020 | $12.50 | $13.08 | $10.79 | $11.95 | -5.91% | 42,736,037 |
| May 4, 2020 | $10.86 | $12.72 | $10.64 | $12.70 | +13.90% | 42,718,801 |
| Apr 27, 2020 | $10.30 | $12.90 | $9.88 | $11.15 | +5.99% | 45,721,321 |
| Apr 20, 2020 | $8.39 | $11.23 | $8.30 | $10.52 | +14.10% | 63,108,271 |
| Apr 13, 2020 | $10.26 | $10.34 | $8.05 | $9.22 | -4.65% | 52,797,029 |
| Apr 6, 2020 | $8.46 | $10.56 | $8.20 | $9.67 | +15.39% | 64,345,490 |
| Mar 30, 2020 | $6.16 | $9.04 | $5.46 | $8.38 | +33.23% | 92,752,250 |
| Mar 23, 2020 | $6.02 | $7.79 | $5.70 | $6.29 | +3.45% | 67,283,840 |
| Mar 16, 2020 | $7.10 | $8.36 | $4.70 | $6.08 | -30.11% | 74,824,460 |
| Mar 9, 2020 | $9.15 | $9.77 | $7.01 | $8.70 | -34.93% | 93,572,360 |
| Mar 2, 2020 | $16.53 | $16.81 | $13.01 | $13.37 | -17.67% | 54,681,040 |
| Feb 24, 2020 | $19.93 | $19.93 | $14.79 | $16.24 | -22.56% | 58,752,020 |
| Feb 18, 2020 | $22.50 | $23.03 | $20.85 | $20.97 | -8.11% | 37,632,535 |
| Feb 10, 2020 | $22.70 | $23.79 | $22.33 | $22.82 | -0.65% | 24,313,841 |
| Feb 3, 2020 | $21.70 | $23.61 | $21.15 | $22.97 | +5.76% | 27,317,290 |
| Jan 27, 2020 | $23.20 | $23.42 | $21.27 | $21.72 | -9.31% | 30,302,938 |
| Jan 21, 2020 | $25.65 | $25.77 | $23.56 | $23.95 | -7.35% | 25,442,846 |
| Jan 13, 2020 | $25.01 | $26.98 | $24.64 | $25.85 | +2.99% | 28,938,972 |
| Jan 6, 2020 | $26.33 | $26.57 | $25.02 | $25.10 | -3.83% | 31,785,688 |
| Dec 30, 2019 | $25.76 | $26.54 | $25.15 | $26.10 | +1.44% | 18,972,953 |
| Dec 23, 2019 | $25.54 | $26.91 | $25.44 | $25.73 | +1.02% | 16,200,616 |
| Dec 16, 2019 | $23.78 | $25.55 | $23.63 | $25.47 | +8.48% | 47,581,010 |
| Dec 9, 2019 | $22.91 | $24.21 | $22.87 | $23.48 | +1.47% | 23,640,961 |
| Dec 2, 2019 | $22.15 | $23.25 | $21.09 | $23.14 | +5.71% | 26,229,370 |
| Nov 25, 2019 | $22.73 | $22.89 | $21.71 | $21.89 | -3.86% | 19,524,507 |
| Nov 18, 2019 | $22.25 | $23.04 | $21.21 | $22.77 | +0.93% | 31,641,784 |
| Nov 11, 2019 | $22.45 | $23.07 | $21.54 | $22.56 | -1.53% | 32,536,156 |
| Nov 4, 2019 | $21.61 | $24.00 | $21.51 | $22.91 | +8.22% | 47,934,618 |
| Oct 28, 2019 | $21.66 | $21.87 | $19.72 | $21.17 | -1.40% | 35,799,369 |
| Oct 21, 2019 | $19.78 | $21.63 | $19.77 | $21.47 | +8.43% | 39,711,648 |
| Oct 14, 2019 | $20.82 | $21.38 | $19.80 | $19.80 | -6.87% | 34,388,557 |
| Oct 7, 2019 | $22.46 | $22.60 | $20.57 | $21.26 | -5.93% | 38,294,962 |
| Sep 30, 2019 | $24.07 | $24.54 | $21.42 | $22.60 | -6.80% | 27,058,053 |
| Sep 23, 2019 | $25.71 | $26.15 | $23.87 | $24.25 | -7.12% | 22,429,675 |
| Sep 16, 2019 | $27.24 | $28.42 | $25.81 | $26.11 | +4.15% | 47,108,240 |
| Sep 9, 2019 | $23.69 | $25.40 | $23.65 | $25.07 | +7.37% | 37,033,806 |
| Sep 3, 2019 | $21.44 | $24.10 | $21.30 | $23.35 | +6.18% | 25,629,499 |
| Aug 26, 2019 | $22.02 | $22.91 | $21.12 | $21.99 | +1.43% | 34,600,752 |
| Aug 19, 2019 | $22.98 | $23.97 | $21.58 | $21.68 | -3.82% | 33,060,764 |
| Aug 12, 2019 | $23.60 | $24.49 | $21.39 | $22.54 | -6.28% | 37,314,521 |
| Aug 5, 2019 | $24.25 | $24.98 | $22.67 | $24.05 | -3.92% | 50,929,096 |
| Jul 29, 2019 | $25.35 | $27.60 | $24.17 | $25.03 | -2.00% | 35,844,167 |
| Jul 22, 2019 | $26.39 | $26.89 | $25.34 | $25.54 | -3.04% | 28,683,711 |
| Jul 15, 2019 | $28.75 | $28.85 | $25.44 | $26.34 | -8.06% | 31,976,665 |
| Jul 8, 2019 | $27.71 | $29.13 | $27.42 | $28.65 | +2.69% | 25,847,850 |
| Jul 1, 2019 | $29.12 | $29.36 | $27.21 | $27.90 | -2.17% | 22,984,719 |
| Jun 24, 2019 | $28.22 | $29.20 | $27.65 | $28.52 | +0.99% | 29,272,893 |
| Jun 17, 2019 | $25.52 | $28.57 | $25.34 | $28.24 | +9.58% | 32,569,592 |
| Jun 10, 2019 | $25.81 | $26.86 | $25.16 | $25.77 | +0.31% | 27,204,188 |
| Jun 3, 2019 | $25.33 | $26.19 | $24.80 | $25.69 | +2.11% | 30,526,752 |
| May 28, 2019 | $27.14 | $27.17 | $25.12 | $25.16 | -6.78% | 32,491,902 |
| May 20, 2019 | $30.59 | $31.28 | $26.67 | $26.99 | -11.83% | 27,561,363 |
| May 13, 2019 | $31.00 | $31.81 | $29.76 | $30.61 | -2.24% | 22,148,959 |
| May 6, 2019 | $30.87 | $31.89 | $30.49 | $31.31 | +0.16% | 27,397,542 |
| Apr 29, 2019 | $32.53 | $33.22 | $30.60 | $31.26 | -4.37% | 44,229,263 |
| Apr 22, 2019 | $34.10 | $35.39 | $32.26 | $32.69 | -2.56% | 35,097,819 |
| Apr 15, 2019 | $33.23 | $33.82 | $32.17 | $33.55 | +0.21% | 24,388,396 |
| Apr 8, 2019 | $32.39 | $33.81 | $30.84 | $33.48 | +3.98% | 32,299,063 |
| Apr 1, 2019 | $31.92 | $32.21 | $30.41 | $32.20 | +2.03% | 26,040,847 |
| Mar 25, 2019 | $30.34 | $32.43 | $29.98 | $31.56 | +4.02% | 28,849,252 |
| Mar 18, 2019 | $29.85 | $31.75 | $29.80 | $30.34 | +2.36% | 36,506,545 |
| Mar 11, 2019 | $27.02 | $29.71 | $26.89 | $29.64 | +10.97% | 38,951,955 |
| Mar 4, 2019 | $30.30 | $30.44 | $26.59 | $26.71 | -11.41% | 44,743,053 |
| Feb 25, 2019 | $29.51 | $30.34 | $29.35 | $30.15 | +1.69% | 46,882,823 |
| Feb 19, 2019 | $28.09 | $32.53 | $28.09 | $29.65 | +4.33% | 74,135,335 |
| Feb 11, 2019 | $24.70 | $28.46 | $24.51 | $28.42 | +14.04% | 33,136,717 |
| Feb 4, 2019 | $26.71 | $27.38 | $24.30 | $24.92 | -7.74% | 32,983,029 |
| Jan 28, 2019 | $26.84 | $27.92 | $26.29 | $27.01 | -0.88% | 28,171,679 |
| Jan 22, 2019 | $26.74 | $27.42 | $25.92 | $27.25 | +0.41% | 32,134,227 |
| Jan 14, 2019 | $25.87 | $27.14 | $25.52 | $27.14 | +2.96% | 41,729,764 |
| Jan 7, 2019 | $24.74 | $26.50 | $24.34 | $26.36 | +7.29% | 43,609,283 |
| Dec 31, 2018 | $22.66 | $24.73 | $21.76 | $24.57 | +9.39% | 33,361,145 |
| Dec 24, 2018 | $21.61 | $23.16 | $20.37 | $22.46 | +2.51% | 31,284,141 |
| Dec 17, 2018 | $25.68 | $26.56 | $21.88 | $21.91 | -15.21% | 58,901,831 |
| Dec 10, 2018 | $26.56 | $28.10 | $25.77 | $25.84 | -5.00% | 39,953,962 |
| Dec 3, 2018 | $28.36 | $29.18 | $26.64 | $27.20 | +0.63% | 39,645,694 |
| Nov 26, 2018 | $27.29 | $27.63 | $25.87 | $27.03 | +0.45% | 37,904,842 |
| Nov 19, 2018 | $29.40 | $30.06 | $26.80 | $26.91 | -8.96% | 31,249,983 |
| Nov 12, 2018 | $33.49 | $33.49 | $28.94 | $29.56 | -10.45% | 50,513,246 |
| Nov 5, 2018 | $32.84 | $34.65 | $31.71 | $33.01 | +2.26% | 39,920,261 |
| Oct 29, 2018 | $32.59 | $33.72 | $30.36 | $32.28 | -0.31% | 37,669,737 |
| Oct 22, 2018 | $34.86 | $35.09 | $31.69 | $32.38 | -7.33% | 33,074,027 |
| Oct 15, 2018 | $36.91 | $37.73 | $34.67 | $34.94 | -4.61% | 34,414,725 |
| Oct 8, 2018 | $39.70 | $40.02 | $35.82 | $36.63 | -8.52% | 41,105,756 |
| Oct 1, 2018 | $40.02 | $40.88 | $39.47 | $40.04 | +0.25% | 27,915,398 |
| Sep 24, 2018 | $41.19 | $41.94 | $39.31 | $39.94 | -1.50% | 33,054,076 |
| Sep 17, 2018 | $39.88 | $40.92 | $38.69 | $40.55 | +2.22% | 38,292,749 |
| Sep 10, 2018 | $40.79 | $42.27 | $39.57 | $39.67 | -1.98% | 40,752,069 |
| Sep 4, 2018 | $43.06 | $43.27 | $39.65 | $40.47 | -5.73% | 28,919,155 |
| Aug 27, 2018 | $42.66 | $43.60 | $42.24 | $42.93 | +0.63% | 21,135,593 |
| Aug 20, 2018 | $40.53 | $43.31 | $40.39 | $42.66 | +5.07% | 22,081,597 |
| Aug 13, 2018 | $42.52 | $43.03 | $40.07 | $40.60 | -5.23% | 28,074,468 |
| Aug 6, 2018 | $43.76 | $44.34 | $41.63 | $42.84 | -0.49% | 30,714,850 |
| Jul 30, 2018 | $45.19 | $45.44 | $41.25 | $43.05 | -3.37% | 40,233,741 |
| Jul 23, 2018 | $44.44 | $45.61 | $44.13 | $44.55 | +0.93% | 21,883,996 |
| Jul 16, 2018 | $43.94 | $44.57 | $42.79 | $44.14 | -1.30% | 28,729,701 |
| Jul 9, 2018 | $44.88 | $46.54 | $43.63 | $44.72 | +0.47% | 28,855,088 |
| Jul 2, 2018 | $43.41 | $45.20 | $42.96 | $44.51 | +1.25% | 18,056,378 |
| Jun 25, 2018 | $42.61 | $44.89 | $41.62 | $43.96 | +1.57% | 31,265,078 |
| Jun 18, 2018 | $40.32 | $43.85 | $40.25 | $43.28 | +7.53% | 33,339,702 |
| Jun 11, 2018 | $42.22 | $43.11 | $40.04 | $40.25 | -4.53% | 34,961,209 |
| Jun 4, 2018 | $41.90 | $42.53 | $38.47 | $42.16 | +1.84% | 41,814,848 |
| May 29, 2018 | $39.97 | $42.31 | $39.76 | $41.40 | +2.02% | 21,791,141 |
| May 21, 2018 | $42.45 | $42.89 | $39.59 | $40.58 | -3.29% | 30,128,148 |
| May 14, 2018 | $41.24 | $42.70 | $40.85 | $41.96 | +2.47% | 29,308,299 |
| May 7, 2018 | $38.44 | $41.40 | $36.55 | $40.95 | +8.13% | 54,619,479 |
| Apr 30, 2018 | $35.53 | $39.62 | $35.48 | $37.87 | +5.93% | 44,400,719 |
| Apr 23, 2018 | $35.19 | $36.06 | $34.12 | $35.75 | +0.99% | 35,213,263 |
| Apr 16, 2018 | $33.62 | $36.71 | $33.13 | $35.40 | +5.36% | 45,560,419 |
| Apr 9, 2018 | $31.80 | $34.06 | $31.43 | $33.60 | +6.84% | 39,250,073 |
| Apr 2, 2018 | $31.65 | $32.49 | $29.83 | $31.45 | -1.07% | 33,809,239 |
| Mar 26, 2018 | $32.57 | $32.59 | $30.98 | $31.79 | -1.37% | 25,734,379 |
| Mar 19, 2018 | $31.75 | $33.30 | $30.90 | $32.23 | +0.84% | 45,361,311 |
| Mar 12, 2018 | $32.73 | $33.35 | $31.51 | $31.96 | -2.32% | 47,259,974 |
| Mar 5, 2018 | $31.12 | $32.85 | $30.74 | $32.72 | +4.34% | 43,854,360 |
| Feb 26, 2018 | $31.54 | $32.48 | $29.97 | $31.36 | -0.22% | 52,460,064 |
| Feb 20, 2018 | $34.30 | $34.90 | $30.19 | $31.43 | -7.86% | 67,771,904 |
| Feb 12, 2018 | $35.30 | $36.11 | $33.56 | $34.11 | -1.64% | 31,452,521 |
| Feb 5, 2018 | $39.37 | $40.18 | $32.69 | $34.68 | -13.36% | 44,450,090 |
| Jan 29, 2018 | $43.59 | $44.41 | $39.95 | $40.03 | -8.73% | 27,554,072 |
| Jan 22, 2018 | $43.06 | $45.16 | $42.99 | $43.86 | +2.36% | 19,781,751 |
| Jan 16, 2018 | $44.17 | $44.42 | $42.39 | $42.85 | -2.70% | 18,194,342 |
| Jan 8, 2018 | $43.13 | $44.21 | $41.96 | $44.04 | +2.16% | 27,406,258 |
| Jan 2, 2018 | $41.79 | $43.29 | $41.64 | $43.11 | +4.13% | 16,656,673 |
| Dec 26, 2017 | $41.71 | $42.60 | $41.31 | $41.40 | -0.41% | 11,591,252 |
| Dec 18, 2017 | $37.87 | $41.71 | $37.45 | $41.57 | +10.32% | 26,561,246 |
| Dec 11, 2017 | $38.17 | $38.88 | $37.43 | $37.68 | -0.97% | 21,533,046 |
| Dec 4, 2017 | $38.71 | $39.67 | $36.68 | $38.05 | -2.03% | 23,470,300 |
| Nov 27, 2017 | $37.83 | $39.93 | $36.57 | $38.84 | +2.13% | 26,720,567 |
| Nov 20, 2017 | $38.34 | $38.50 | $37.16 | $38.03 | -1.68% | 12,818,333 |
| Nov 13, 2017 | $39.68 | $40.57 | $37.38 | $38.68 | -4.28% | 21,365,566 |
| Nov 6, 2017 | $39.67 | $41.47 | $39.54 | $40.41 | +2.90% | 37,043,006 |
| Oct 30, 2017 | $36.04 | $39.68 | $35.49 | $39.27 | +9.45% | 38,974,629 |
| Oct 23, 2017 | $35.00 | $35.89 | $33.97 | $35.88 | +2.72% | 20,984,899 |
| Oct 16, 2017 | $36.07 | $36.41 | $34.63 | $34.93 | -2.62% | 16,083,884 |
| Oct 9, 2017 | $35.90 | $36.84 | $35.40 | $35.87 | +0.25% | 16,201,750 |
| Oct 2, 2017 | $36.02 | $36.73 | $35.30 | $35.78 | -2.53% | 18,579,892 |
| Sep 25, 2017 | $36.08 | $37.45 | $36.03 | $36.71 | +2.60% | 24,198,761 |
| Sep 18, 2017 | $33.49 | $35.81 | $33.12 | $35.78 | +6.33% | 22,394,920 |
| Sep 11, 2017 | $31.63 | $34.60 | $31.47 | $33.65 | +6.93% | 23,768,432 |
| Sep 5, 2017 | $32.35 | $33.09 | $31.01 | $31.47 | -1.99% | 14,977,026 |
| Aug 28, 2017 | $31.27 | $32.35 | $30.24 | $32.11 | +3.05% | 18,769,534 |
| Aug 21, 2017 | $30.33 | $31.66 | $30.08 | $31.16 | +2.50% | 17,225,327 |
| Aug 14, 2017 | $31.71 | $31.84 | $29.79 | $30.40 | -3.83% | 18,909,493 |
| Aug 7, 2017 | $33.49 | $33.53 | $31.41 | $31.61 | -6.09% | 22,434,209 |
| Jul 31, 2017 | $33.02 | $34.28 | $32.05 | $33.66 | +1.36% | 27,565,331 |
| Jul 24, 2017 | $31.88 | $34.14 | $31.54 | $33.21 | +3.91% | 23,789,306 |
| Jul 17, 2017 | $31.62 | $32.81 | $31.09 | $31.96 | +0.98% | 24,588,765 |
| Jul 10, 2017 | $29.38 | $31.87 | $29.34 | $31.65 | +7.14% | 30,168,836 |
| Jul 3, 2017 | $32.13 | $33.08 | $28.79 | $29.54 | -7.60% | 24,269,878 |
| Jun 26, 2017 | $30.70 | $32.36 | $30.16 | $31.97 | +4.89% | 36,172,820 |
| Jun 19, 2017 | $31.82 | $31.91 | $29.89 | $30.48 | -4.03% | 27,010,424 |
| Jun 12, 2017 | $33.06 | $33.59 | $31.26 | $31.76 | -2.52% | 28,763,131 |
| Jun 5, 2017 | $32.96 | $33.91 | $31.38 | $32.58 | -1.66% | 33,616,508 |
| May 30, 2017 | $35.38 | $35.47 | $32.87 | $33.13 | -7.51% | 25,246,363 |
| May 22, 2017 | $38.64 | $38.79 | $35.22 | $35.82 | -6.69% | 21,217,592 |
| May 15, 2017 | $38.75 | $38.96 | $36.76 | $38.39 | +1.40% | 21,907,838 |
| May 8, 2017 | $37.93 | $39.11 | $37.54 | $37.86 | -0.42% | 19,958,723 |
| May 1, 2017 | $39.47 | $39.72 | $36.56 | $38.02 | -3.72% | 28,252,123 |
| Apr 24, 2017 | $40.08 | $41.29 | $39.06 | $39.49 | -0.60% | 20,232,541 |
| Apr 17, 2017 | $40.62 | $41.25 | $38.95 | $39.73 | -2.26% | 21,175,538 |
| Apr 10, 2017 | $42.89 | $43.22 | $40.47 | $40.65 | -4.44% | 18,900,416 |
| Apr 3, 2017 | $41.70 | $43.52 | $41.26 | $42.54 | +1.97% | 24,526,669 |
| Mar 27, 2017 | $38.25 | $42.01 | $38.02 | $41.72 | +7.53% | 26,229,524 |
| Mar 20, 2017 | $40.02 | $40.82 | $38.66 | $38.80 | -4.29% | 20,017,635 |
| Mar 13, 2017 | $40.05 | $41.27 | $38.69 | $40.54 | +0.70% | 21,803,661 |
| Mar 6, 2017 | $43.35 | $44.33 | $39.48 | $40.26 | -7.13% | 27,550,391 |
| Feb 27, 2017 | $43.07 | $44.77 | $42.63 | $43.35 | +1.26% | 24,557,567 |
| Feb 21, 2017 | $44.56 | $45.62 | $42.56 | $42.81 | -3.08% | 19,333,746 |
| Feb 13, 2017 | $45.07 | $47.25 | $43.61 | $44.17 | -2.73% | 25,684,987 |
| Feb 6, 2017 | $46.67 | $46.88 | $43.12 | $45.41 | -2.95% | 17,638,926 |
| Jan 30, 2017 | $46.51 | $47.17 | $44.42 | $46.79 | +0.32% | 18,280,674 |
| Jan 23, 2017 | $45.79 | $47.82 | $45.12 | $46.64 | +0.82% | 18,907,765 |
| Jan 17, 2017 | $46.57 | $47.18 | $45.53 | $46.26 | -0.32% | 13,199,862 |
| Jan 9, 2017 | $48.07 | $48.18 | $45.93 | $46.41 | -4.64% | 21,890,675 |
| Jan 3, 2017 | $46.82 | $49.45 | $45.62 | $48.67 | +6.57% | 19,140,658 |
| Dec 27, 2016 | $46.71 | $47.20 | $45.51 | $45.67 | -1.87% | 9,146,959 |
| Dec 19, 2016 | $47.20 | $47.63 | $46.21 | $46.54 | -1.77% | 17,417,085 |
| Dec 12, 2016 | $50.36 | $50.69 | $46.42 | $47.38 | -1.44% | 27,561,110 |
| Dec 5, 2016 | $48.43 | $48.91 | $45.78 | $48.07 | +0.46% | 23,215,848 |
| Nov 28, 2016 | $44.85 | $49.59 | $40.43 | $47.85 | +8.18% | 42,535,140 |
| Nov 21, 2016 | $44.98 | $45.30 | $43.57 | $44.23 | +0.94% | 14,092,479 |
| Nov 14, 2016 | $41.66 | $45.05 | $41.18 | $43.82 | – | 27,497,756 |
Seasonality
DVN return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 3.0% | 0.8% | -1.5% | 8.8% | -2.4% | 0.9% | 2.1% | 1.0% | -0.6% | 0.4% | 6.1% | 1.3% |
| Months up | 6 of 10 | 6 of 10 | 7 of 10 | 7 of 10 | 3 of 10 | 6 of 10 | 6 of 10 | 5 of 10 | 3 of 10 | 4 of 10 | 5 of 9 | 5 of 9 |
| 2026 | 9.8% | 8.3% | 16.2% | 2.1% | -13.4% | -6.5% | 9.2% | 7.5% | -4.5% | 13.3% | ||
| 2025 | 4.2% | 6.2% | 4.0% | -18.7% | -0.5% | 5.9% | 4.4% | 8.7% | -2.2% | -7.3% | 14.1% | -0.5% |
| 2024 | -7.2% | 4.9% | 15.0% | 2.0% | -4.1% | -2.7% | -0.8% | -4.8% | -11.7% | -1.1% | -1.9% | -13.2% |
| 2023 | 2.8% | -14.7% | -4.4% | 5.6% | -13.7% | 6.4% | 11.7% | -5.4% | -5.7% | -2.4% | -3.4% | 2.5% |
| 2022 | 14.8% | 17.8% | 1.0% | -1.6% | 28.8% | -25.2% | 14.0% | 12.4% | -12.9% | 28.6% | -11.4% | -8.3% |
| 2021 | 4.1% | 30.9% | 2.7% | 7.0% | 13.6% | 11.2% | -11.5% | 14.4% | 22.3% | 12.9% | 4.9% | 6.7% |
| 2020 | -16.4% | -25.2% | -57.0% | 80.5% | -13.3% | 5.9% | -7.5% | 5.8% | -11.9% | -5.6% | 56.7% | 13.8% |
| 2019 | 18.2% | 10.7% | 7.2% | 1.8% | -21.7% | 13.8% | -5.3% | -18.6% | 9.8% | -15.7% | 7.9% | 19.1% |
| 2018 | -0.1% | -25.9% | 3.8% | 14.3% | 14.4% | 5.9% | 2.4% | -4.6% | -6.8% | -18.9% | -16.6% | -16.4% |
| 2017 | -0.3% | -4.8% | -3.6% | -5.3% | -14.0% | -5.7% | 4.2% | -5.7% | 17.1% | 0.5% | 4.4% | 7.6% |