Ovintiv Inc. (OVV) stock
OVVNYSECrude Petroleum & Natural GasFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Jul 23, 2026Score 10/3058% above fair value
$72.62+1.05 (+1.47%)
Close on Oct 30, 2026Market cap $20.01BP/E 20.6Yield 1.65%
Price history
Ovintiv share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$72.62
+1.47% on the day
52-week range
$35.47 – $73.62
-1.4% from the high
Change over 52 weeks
+96.9%
From $36.89 on Oct 30, 2025
Average volume
3.24M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $71.78 | $73.62 | $70.29 | $72.62 | +0.48% | 13,812,972 |
| Oct 19, 2026 | $69.01 | $73.00 | $67.98 | $72.27 | +4.24% | 16,983,887 |
| Oct 12, 2026 | $65.08 | $69.37 | $64.79 | $69.33 | +8.53% | 17,804,853 |
| Oct 5, 2026 | $60.21 | $64.76 | $59.59 | $63.88 | +5.87% | 14,537,375 |
| Sep 28, 2026 | $61.01 | $61.12 | $57.46 | $60.34 | +0.35% | 14,640,216 |
| Sep 21, 2026 | $61.52 | $61.61 | $58.59 | $60.13 | -3.59% | 13,997,595 |
| Sep 14, 2026 | $64.99 | $67.41 | $62.00 | $62.37 | -2.07% | 21,084,313 |
| Sep 8, 2026 | $65.39 | $65.77 | $62.79 | $63.69 | -1.65% | 14,972,463 |
| Aug 31, 2026 | $66.22 | $67.51 | $64.25 | $64.76 | +0.26% | 13,217,475 |
| Aug 24, 2026 | $66.28 | $66.75 | $63.15 | $64.59 | -3.34% | 13,001,323 |
| Aug 17, 2026 | $63.31 | $67.44 | $62.74 | $66.82 | +6.03% | 21,701,254 |
| Aug 10, 2026 | $60.41 | $64.22 | $60.39 | $63.02 | +6.17% | 17,607,927 |
| Aug 3, 2026 | $60.54 | $61.88 | $57.84 | $59.36 | -4.96% | 14,343,858 |
| Jul 27, 2026 | $62.14 | $63.08 | $58.62 | $62.46 | -1.06% | 16,033,820 |
| Jul 20, 2026 | $57.39 | $64.61 | $56.99 | $63.13 | +9.24% | 22,955,747 |
| Jul 13, 2026 | $56.60 | $57.98 | $55.31 | $57.79 | +4.07% | 17,467,326 |
| Jul 6, 2026 | $52.78 | $57.02 | $52.48 | $55.53 | +4.85% | 10,448,896 |
| Jun 29, 2026 | $52.92 | $53.98 | $51.86 | $52.96 | -0.43% | 10,183,576 |
| Jun 22, 2026 | $53.88 | $55.37 | $52.07 | $53.19 | +1.49% | 21,314,231 |
| Jun 15, 2026 | $54.30 | $55.04 | $52.02 | $52.41 | -8.77% | 16,001,396 |
| Jun 8, 2026 | $56.98 | $58.85 | $55.39 | $57.45 | +1.32% | 12,985,173 |
| Jun 1, 2026 | $56.82 | $59.91 | $56.66 | $56.70 | +1.18% | 12,349,979 |
| May 26, 2026 | $58.00 | $58.57 | $54.64 | $56.04 | -4.60% | 14,715,148 |
| May 18, 2026 | $59.62 | $62.16 | $58.16 | $58.74 | -2.10% | 17,219,909 |
| May 11, 2026 | $58.87 | $60.08 | $56.79 | $60.00 | +3.75% | 23,608,804 |
| May 4, 2026 | $61.20 | $63.46 | $56.71 | $57.83 | -4.96% | 25,630,122 |
| Apr 27, 2026 | $56.48 | $61.73 | $56.27 | $60.85 | +9.19% | 19,439,144 |
| Apr 20, 2026 | $53.49 | $56.81 | $52.83 | $55.73 | +5.53% | 13,111,683 |
| Apr 13, 2026 | $57.03 | $57.14 | $51.03 | $52.81 | -5.85% | 15,275,693 |
| Apr 6, 2026 | $59.27 | $61.30 | $55.41 | $56.09 | -5.22% | 19,576,793 |
| Mar 30, 2026 | $61.68 | $62.37 | $56.64 | $59.18 | -4.67% | 15,867,402 |
| Mar 23, 2026 | $55.74 | $62.60 | $55.56 | $62.08 | +8.97% | 19,843,300 |
| Mar 16, 2026 | $54.83 | $58.00 | $54.17 | $56.97 | +2.96% | 33,767,745 |
| Mar 9, 2026 | $52.66 | $55.85 | $52.47 | $55.33 | +5.89% | 29,897,895 |
| Mar 2, 2026 | $52.39 | $53.31 | $50.44 | $52.25 | +3.28% | 24,585,250 |
| Feb 23, 2026 | $50.55 | $51.60 | $47.95 | $50.59 | +0.02% | 29,385,762 |
| Feb 17, 2026 | $47.16 | $51.23 | $45.08 | $50.58 | +7.78% | 23,285,620 |
| Feb 9, 2026 | $46.27 | $48.17 | $44.66 | $46.93 | +0.86% | 23,137,762 |
| Feb 2, 2026 | $41.70 | $46.73 | $41.65 | $46.53 | +7.04% | 36,060,267 |
| Jan 26, 2026 | $41.27 | $44.44 | $40.04 | $43.47 | +5.97% | 23,543,653 |
| Jan 20, 2026 | $40.00 | $42.00 | $39.32 | $41.02 | +3.35% | 15,567,960 |
| Jan 12, 2026 | $39.05 | $41.18 | $38.59 | $39.69 | +2.64% | 18,516,619 |
| Jan 5, 2026 | $40.81 | $40.87 | $36.81 | $38.67 | -4.49% | 22,584,139 |
| Dec 29, 2025 | $38.42 | $40.65 | $38.21 | $40.49 | +6.64% | 10,330,474 |
| Dec 22, 2025 | $38.41 | $38.93 | $37.64 | $37.97 | +1.55% | 8,594,750 |
| Dec 15, 2025 | $40.15 | $40.19 | $37.05 | $37.39 | -7.31% | 20,649,595 |
| Dec 8, 2025 | $41.83 | $42.71 | $40.30 | $40.34 | -4.59% | 13,319,669 |
| Dec 1, 2025 | $40.99 | $43.30 | $40.68 | $42.28 | +3.22% | 15,910,209 |
| Nov 24, 2025 | $38.89 | $41.13 | $38.30 | $40.96 | +5.11% | 9,486,780 |
| Nov 17, 2025 | $39.02 | $40.69 | $37.68 | $38.97 | -0.46% | 16,902,467 |
| Nov 10, 2025 | $39.07 | $39.79 | $38.10 | $39.15 | +0.75% | 19,594,152 |
| Nov 3, 2025 | $37.36 | $38.94 | $35.47 | $38.86 | +3.60% | 30,483,329 |
| Oct 27, 2025 | $38.07 | $38.17 | $36.45 | $37.51 | -0.45% | 10,139,619 |
| Oct 20, 2025 | $36.12 | $38.72 | $35.79 | $37.68 | +4.75% | 14,625,378 |
| Oct 13, 2025 | $37.56 | $38.00 | $35.80 | $35.97 | -2.57% | 18,168,580 |
| Oct 6, 2025 | $40.50 | $40.78 | $36.89 | $36.92 | -7.98% | 13,321,630 |
| Sep 29, 2025 | $42.61 | $42.86 | $39.27 | $40.12 | -7.07% | 15,774,202 |
| Sep 22, 2025 | $41.05 | $44.12 | $40.42 | $43.17 | +4.65% | 13,933,801 |
| Sep 15, 2025 | $41.87 | $42.58 | $40.45 | $41.25 | -1.46% | 16,860,209 |
| Sep 8, 2025 | $41.84 | $42.98 | $40.41 | $41.86 | +1.87% | 15,773,059 |
| Sep 2, 2025 | $41.93 | $42.80 | $40.89 | $41.09 | -2.45% | 13,226,363 |
| Aug 25, 2025 | $40.84 | $42.47 | $40.40 | $42.12 | +2.91% | 11,855,387 |
| Aug 18, 2025 | $38.91 | $40.97 | $38.03 | $40.93 | +3.88% | 13,713,377 |
| Aug 11, 2025 | $39.91 | $40.38 | $38.70 | $39.40 | -1.25% | 16,383,037 |
| Aug 4, 2025 | $39.20 | $41.24 | $38.77 | $39.90 | +1.37% | 14,441,605 |
| Jul 28, 2025 | $42.10 | $43.28 | $38.96 | $39.36 | -5.00% | 18,191,096 |
| Jul 21, 2025 | $39.97 | $42.01 | $38.72 | $41.43 | +3.45% | 21,427,155 |
| Jul 14, 2025 | $41.64 | $41.85 | $39.09 | $40.05 | -4.51% | 14,240,509 |
| Jul 7, 2025 | $39.78 | $42.09 | $38.77 | $41.94 | +5.06% | 14,011,922 |
| Jun 30, 2025 | $38.26 | $40.35 | $38.01 | $39.92 | +3.93% | 11,787,159 |
| Jun 23, 2025 | $41.68 | $42.00 | $37.89 | $38.41 | -7.45% | 20,798,953 |
| Jun 16, 2025 | $41.07 | $42.27 | $40.84 | $41.50 | -0.88% | 12,599,332 |
| Jun 9, 2025 | $38.54 | $42.10 | $38.22 | $41.87 | +9.66% | 20,815,770 |
| Jun 2, 2025 | $36.86 | $38.63 | $36.13 | $38.18 | +6.59% | 16,645,952 |
| May 26, 2025 | $34.99 | $37.20 | $34.99 | $35.82 | -0.11% | 37,671,227 |
| May 19, 2025 | $36.79 | $37.40 | $34.88 | $35.86 | -3.94% | 14,660,107 |
| May 12, 2025 | $37.81 | $39.67 | $36.71 | $37.33 | +3.29% | 18,922,566 |
| May 5, 2025 | $34.57 | $36.39 | $33.26 | $36.14 | +1.83% | 21,241,718 |
| Apr 28, 2025 | $34.68 | $35.54 | $32.91 | $35.49 | +2.37% | 14,792,533 |
| Apr 21, 2025 | $33.02 | $35.04 | $32.16 | $34.67 | +2.51% | 12,718,595 |
| Apr 14, 2025 | $34.10 | $34.61 | $31.90 | $33.82 | +3.17% | 13,352,451 |
| Apr 7, 2025 | $31.30 | $36.55 | $29.80 | $32.78 | -0.49% | 29,868,027 |
| Mar 31, 2025 | $42.00 | $44.21 | $32.63 | $32.94 | -21.98% | 21,600,223 |
| Mar 24, 2025 | $42.70 | $45.01 | $42.06 | $42.22 | +1.83% | 15,859,018 |
| Mar 17, 2025 | $40.69 | $42.79 | $40.42 | $41.46 | +2.29% | 35,085,763 |
| Mar 10, 2025 | $38.97 | $40.55 | $37.58 | $40.53 | +5.14% | 18,641,525 |
| Mar 3, 2025 | $43.93 | $43.99 | $36.62 | $38.55 | -11.30% | 20,399,291 |
| Feb 24, 2025 | $43.47 | $44.12 | $41.16 | $43.46 | +0.35% | 18,786,391 |
| Feb 18, 2025 | $44.45 | $45.89 | $43.15 | $43.31 | -1.86% | 9,259,573 |
| Feb 10, 2025 | $42.99 | $45.96 | $42.17 | $44.13 | +3.79% | 11,022,109 |
| Feb 3, 2025 | $41.69 | $43.88 | $40.95 | $42.52 | +0.71% | 13,242,256 |
| Jan 27, 2025 | $44.90 | $44.90 | $42.10 | $42.22 | -5.95% | 10,892,914 |
| Jan 21, 2025 | $45.42 | $46.35 | $44.72 | $44.89 | -1.86% | 8,809,211 |
| Jan 13, 2025 | $44.32 | $46.17 | $43.98 | $45.74 | +4.88% | 16,240,204 |
| Jan 6, 2025 | $42.18 | $44.59 | $41.28 | $43.61 | +4.36% | 10,357,411 |
| Dec 30, 2024 | $39.06 | $41.99 | $38.84 | $41.79 | +8.04% | 8,409,254 |
| Dec 23, 2024 | $37.52 | $39.28 | $37.30 | $38.68 | +2.38% | 6,094,797 |
| Dec 16, 2024 | $40.20 | $40.27 | $37.54 | $37.78 | -6.74% | 21,470,018 |
| Dec 9, 2024 | $41.84 | $42.43 | $40.25 | $40.51 | -1.67% | 14,117,882 |
| Dec 2, 2024 | $45.62 | $45.80 | $40.95 | $41.20 | -9.29% | 14,850,142 |
| Nov 25, 2024 | $46.72 | $47.04 | $45.28 | $45.42 | -2.76% | 9,394,256 |
| Nov 18, 2024 | $44.57 | $47.18 | $44.29 | $46.71 | +6.67% | 16,742,101 |
| Nov 11, 2024 | $42.81 | $45.17 | $40.88 | $43.79 | +1.44% | 21,030,439 |
| Nov 4, 2024 | $39.41 | $44.00 | $39.25 | $43.17 | +10.81% | 14,085,464 |
| Oct 28, 2024 | $39.07 | $39.78 | $38.46 | $38.96 | -3.54% | 10,459,138 |
| Oct 21, 2024 | $41.22 | $41.30 | $39.28 | $40.39 | -0.98% | 10,666,779 |
| Oct 14, 2024 | $42.48 | $42.85 | $40.45 | $40.79 | -5.43% | 10,262,865 |
| Oct 7, 2024 | $43.65 | $44.02 | $41.11 | $43.13 | -0.92% | 13,696,085 |
| Sep 30, 2024 | $38.00 | $43.86 | $37.65 | $43.53 | +13.45% | 26,323,064 |
| Sep 23, 2024 | $40.63 | $42.03 | $36.91 | $38.37 | -5.31% | 25,023,834 |
| Sep 16, 2024 | $39.10 | $41.05 | $38.76 | $40.52 | +4.41% | 23,978,218 |
| Sep 9, 2024 | $40.31 | $40.80 | $37.81 | $38.81 | -3.67% | 17,444,203 |
| Sep 3, 2024 | $41.98 | $42.09 | $39.94 | $40.29 | -5.93% | 12,682,846 |
| Aug 26, 2024 | $44.17 | $44.67 | $42.28 | $42.83 | -1.15% | 9,844,456 |
| Aug 19, 2024 | $43.44 | $44.26 | $42.27 | $43.33 | +0.30% | 10,503,305 |
| Aug 12, 2024 | $42.74 | $43.90 | $41.70 | $43.20 | +1.67% | 10,710,089 |
| Aug 5, 2024 | $40.04 | $42.77 | $38.99 | $42.49 | +2.16% | 16,011,891 |
| Jul 29, 2024 | $46.21 | $48.35 | $41.06 | $41.59 | -9.69% | 20,317,240 |
| Jul 22, 2024 | $46.92 | $47.13 | $45.34 | $46.05 | -2.52% | 12,863,849 |
| Jul 15, 2024 | $48.70 | $49.57 | $46.91 | $47.24 | -2.07% | 12,052,120 |
| Jul 8, 2024 | $46.30 | $49.05 | $46.10 | $48.24 | +3.70% | 9,854,791 |
| Jul 1, 2024 | $47.35 | $48.29 | $46.42 | $46.52 | -0.75% | 9,886,085 |
| Jun 24, 2024 | $46.32 | $47.59 | $45.21 | $46.87 | +1.78% | 19,929,287 |
| Jun 17, 2024 | $45.86 | $46.95 | $45.36 | $46.05 | +0.52% | 27,386,555 |
| Jun 10, 2024 | $47.76 | $49.49 | $45.56 | $45.81 | -3.82% | 12,426,213 |
| Jun 3, 2024 | $51.45 | $51.59 | $47.06 | $47.63 | -7.82% | 13,366,701 |
| May 28, 2024 | $48.61 | $51.72 | $48.47 | $51.67 | +7.00% | 13,307,147 |
| May 20, 2024 | $50.00 | $50.15 | $48.07 | $48.29 | -3.01% | 9,863,017 |
| May 13, 2024 | $50.24 | $50.55 | $49.25 | $49.79 | -0.30% | 13,324,368 |
| May 6, 2024 | $51.82 | $52.90 | $49.82 | $49.94 | -3.10% | 17,795,831 |
| Apr 29, 2024 | $53.05 | $53.57 | $49.97 | $51.54 | -3.23% | 11,273,171 |
| Apr 22, 2024 | $51.80 | $53.47 | $51.22 | $53.26 | +2.46% | 8,514,462 |
| Apr 15, 2024 | $54.13 | $54.23 | $51.16 | $51.98 | -3.28% | 13,452,833 |
| Apr 8, 2024 | $55.43 | $55.95 | $53.58 | $53.74 | -2.77% | 13,977,349 |
| Apr 1, 2024 | $52.11 | $55.52 | $51.61 | $55.27 | +6.49% | 14,600,672 |
| Mar 25, 2024 | $51.01 | $52.06 | $50.92 | $51.90 | +1.86% | 13,367,569 |
| Mar 18, 2024 | $50.80 | $52.09 | $50.20 | $50.95 | +0.97% | 16,857,519 |
| Mar 11, 2024 | $49.26 | $51.91 | $48.99 | $50.46 | +2.02% | 27,465,008 |
| Mar 4, 2024 | $50.00 | $50.29 | $48.55 | $49.46 | -1.87% | 20,766,519 |
| Feb 26, 2024 | $45.83 | $50.72 | $45.45 | $50.40 | +9.64% | 20,587,406 |
| Feb 20, 2024 | $44.74 | $46.76 | $44.13 | $45.97 | +2.54% | 9,362,065 |
| Feb 12, 2024 | $41.67 | $45.11 | $41.44 | $44.83 | +7.87% | 14,652,670 |
| Feb 5, 2024 | $41.22 | $42.24 | $40.55 | $41.56 | +0.10% | 12,695,659 |
| Jan 29, 2024 | $42.65 | $43.67 | $41.18 | $41.52 | -3.13% | 11,083,581 |
| Jan 22, 2024 | $40.71 | $43.15 | $40.55 | $42.86 | +4.77% | 10,837,209 |
| Jan 16, 2024 | $41.10 | $41.33 | $39.68 | $40.91 | -1.61% | 10,116,810 |
| Jan 8, 2024 | $42.42 | $42.72 | $40.98 | $41.58 | -4.79% | 14,367,171 |
| Jan 2, 2024 | $44.31 | $44.84 | $42.84 | $43.67 | -0.57% | 15,592,682 |
| Dec 26, 2023 | $44.25 | $45.41 | $43.84 | $43.92 | +0.23% | 6,225,446 |
| Dec 18, 2023 | $44.36 | $44.76 | $43.23 | $43.82 | +1.29% | 11,870,485 |
| Dec 11, 2023 | $41.55 | $43.71 | $40.37 | $43.26 | +3.92% | 17,339,490 |
| Dec 4, 2023 | $43.60 | $44.02 | $40.78 | $41.63 | -5.81% | 16,991,199 |
| Nov 27, 2023 | $44.57 | $45.67 | $43.50 | $44.20 | -1.95% | 15,754,624 |
| Nov 20, 2023 | $45.49 | $45.62 | $43.02 | $45.08 | +0.18% | 12,408,336 |
| Nov 13, 2023 | $44.60 | $45.81 | $43.05 | $45.00 | +0.92% | 14,028,649 |
| Nov 6, 2023 | $48.87 | $49.16 | $43.94 | $44.59 | -8.65% | 15,532,542 |
| Oct 30, 2023 | $47.77 | $49.70 | $46.86 | $48.81 | +2.11% | 13,246,863 |
| Oct 23, 2023 | $49.23 | $49.49 | $47.15 | $47.80 | -4.21% | 10,841,553 |
| Oct 16, 2023 | $50.26 | $51.60 | $49.46 | $49.90 | +0.12% | 11,404,673 |
| Oct 9, 2023 | $47.69 | $50.36 | $47.07 | $49.84 | +9.44% | 13,132,655 |
| Oct 2, 2023 | $47.72 | $47.90 | $43.11 | $45.54 | -4.27% | 14,082,548 |
| Sep 25, 2023 | $45.11 | $49.30 | $44.95 | $47.57 | +5.24% | 12,981,636 |
| Sep 18, 2023 | $48.12 | $48.23 | $44.89 | $45.20 | -4.48% | 14,316,970 |
| Sep 11, 2023 | $45.74 | $48.79 | $45.34 | $47.32 | 0.00% | 34,654,971 |
| Sep 5, 2023 | $48.22 | $48.69 | $46.46 | $47.32 | -1.99% | 10,510,001 |
| Aug 28, 2023 | $47.04 | $48.71 | $46.33 | $48.28 | +3.47% | 11,922,711 |
| Aug 21, 2023 | $48.62 | $48.84 | $45.65 | $46.66 | -3.36% | 10,532,325 |
| Aug 14, 2023 | $48.24 | $48.77 | $47.05 | $48.28 | -0.72% | 9,405,161 |
| Aug 7, 2023 | $48.17 | $49.81 | $46.96 | $48.63 | +1.50% | 12,010,617 |
| Jul 31, 2023 | $45.50 | $48.96 | $44.82 | $47.91 | +6.18% | 19,522,669 |
| Jul 24, 2023 | $42.30 | $45.50 | $41.76 | $45.12 | +6.92% | 14,966,761 |
| Jul 17, 2023 | $37.92 | $42.35 | $37.92 | $42.20 | +10.33% | 17,166,074 |
| Jul 10, 2023 | $37.64 | $40.50 | $37.18 | $38.25 | +0.84% | 15,987,353 |
| Jul 3, 2023 | $38.22 | $38.80 | $36.27 | $37.93 | -0.37% | 10,768,633 |
| Jun 26, 2023 | $35.01 | $38.56 | $34.95 | $38.07 | +8.86% | 13,999,876 |
| Jun 20, 2023 | $37.06 | $37.76 | $34.50 | $34.97 | -7.73% | 20,262,778 |
| Jun 12, 2023 | $36.78 | $39.58 | $36.57 | $37.90 | +0.48% | 60,382,746 |
| Jun 5, 2023 | $37.60 | $38.78 | $35.14 | $37.72 | +5.98% | 22,507,468 |
| May 30, 2023 | $33.72 | $35.92 | $32.49 | $35.59 | +3.34% | 14,331,380 |
| May 22, 2023 | $34.53 | $37.12 | $33.97 | $34.44 | -0.23% | 15,017,056 |
| May 15, 2023 | $33.34 | $34.85 | $32.07 | $34.52 | +4.99% | 15,630,914 |
| May 8, 2023 | $35.82 | $36.37 | $32.26 | $32.88 | -5.22% | 16,944,394 |
| May 1, 2023 | $35.34 | $36.14 | $32.37 | $34.69 | -3.85% | 12,805,444 |
| Apr 24, 2023 | $36.98 | $38.03 | $34.15 | $36.08 | -2.51% | 13,069,358 |
| Apr 17, 2023 | $37.45 | $38.28 | $36.73 | $37.01 | -3.99% | 11,220,871 |
| Apr 10, 2023 | $39.30 | $40.19 | $38.16 | $38.55 | -1.36% | 13,691,965 |
| Apr 3, 2023 | $38.86 | $40.89 | $38.27 | $39.08 | +8.31% | 23,162,063 |
| Mar 27, 2023 | $34.51 | $36.21 | $33.70 | $36.08 | +6.18% | 14,606,804 |
| Mar 20, 2023 | $33.98 | $36.32 | $32.90 | $33.98 | -0.29% | 16,347,867 |
| Mar 13, 2023 | $37.71 | $39.34 | $32.26 | $34.08 | -13.02% | 27,441,213 |
| Mar 6, 2023 | $45.56 | $45.56 | $38.69 | $39.18 | -14.99% | 24,224,955 |
| Feb 27, 2023 | $45.56 | $46.78 | $42.43 | $46.09 | +1.16% | 21,775,598 |
| Feb 21, 2023 | $43.09 | $45.91 | $42.48 | $45.56 | +4.64% | 11,133,528 |
| Feb 13, 2023 | $48.11 | $49.03 | $43.25 | $43.54 | -10.85% | 13,956,255 |
| Feb 6, 2023 | $46.46 | $49.10 | $44.59 | $48.84 | +5.28% | 18,400,947 |
| Jan 30, 2023 | $50.16 | $50.55 | $45.98 | $46.39 | -9.61% | 16,005,871 |
| Jan 23, 2023 | $50.37 | $52.47 | $48.51 | $51.32 | +2.29% | 12,594,710 |
| Jan 17, 2023 | $50.54 | $51.11 | $47.42 | $50.17 | -0.22% | 12,985,227 |
| Jan 9, 2023 | $49.69 | $51.47 | $48.24 | $50.28 | +4.55% | 15,626,067 |
| Jan 3, 2023 | $50.02 | $50.95 | $45.81 | $48.09 | -5.17% | 13,108,457 |
| Dec 27, 2022 | $52.48 | $52.63 | $48.74 | $50.71 | -2.41% | 6,893,945 |
| Dec 19, 2022 | $50.68 | $52.19 | $48.48 | $51.96 | +3.57% | 10,599,303 |
| Dec 12, 2022 | $47.11 | $51.63 | $46.72 | $50.17 | +7.41% | 15,945,990 |
| Dec 5, 2022 | $56.54 | $56.98 | $46.65 | $46.71 | -15.82% | 17,314,817 |
| Nov 28, 2022 | $53.22 | $57.13 | $52.86 | $55.49 | +0.63% | 34,972,982 |
| Nov 21, 2022 | $53.08 | $55.98 | $50.84 | $55.14 | +1.25% | 10,830,713 |
| Nov 14, 2022 | $57.12 | $59.11 | $51.17 | $54.46 | -5.43% | 18,059,746 |
| Nov 7, 2022 | $53.91 | $57.84 | $50.38 | $57.59 | +7.83% | 24,630,760 |
| Oct 31, 2022 | $49.53 | $54.50 | $48.35 | $53.41 | +6.52% | 15,615,500 |
| Oct 24, 2022 | $50.80 | $53.53 | $49.04 | $50.14 | -1.69% | 17,190,115 |
| Oct 17, 2022 | $50.79 | $53.02 | $48.63 | $51.00 | +2.37% | 18,090,799 |
| Oct 10, 2022 | $55.48 | $56.59 | $49.72 | $49.82 | -10.35% | 18,347,910 |
| Oct 3, 2022 | $48.51 | $56.97 | $48.31 | $55.57 | +20.80% | 23,786,288 |
| Sep 26, 2022 | $42.25 | $46.61 | $40.02 | $46.00 | +7.93% | 20,737,898 |
| Sep 19, 2022 | $47.68 | $50.98 | $41.62 | $42.62 | -13.99% | 15,756,574 |
| Sep 12, 2022 | $53.07 | $54.03 | $47.84 | $49.55 | -5.26% | 18,343,413 |
| Sep 6, 2022 | $53.47 | $53.67 | $49.31 | $52.30 | -0.89% | 14,355,259 |
| Aug 29, 2022 | $53.13 | $56.31 | $50.33 | $52.77 | -1.16% | 15,250,321 |
| Aug 22, 2022 | $48.66 | $55.37 | $47.63 | $53.39 | +7.75% | 14,724,587 |
| Aug 15, 2022 | $48.39 | $51.09 | $47.38 | $49.55 | -2.63% | 17,470,333 |
| Aug 8, 2022 | $47.44 | $51.78 | $46.41 | $50.89 | +6.42% | 18,535,160 |
| Aug 1, 2022 | $49.56 | $49.68 | $44.52 | $47.82 | -6.40% | 18,921,700 |
| Jul 25, 2022 | $45.03 | $51.22 | $44.51 | $51.09 | +14.86% | 14,577,313 |
| Jul 18, 2022 | $42.52 | $46.70 | $42.52 | $44.48 | +7.96% | 13,205,574 |
| Jul 11, 2022 | $42.28 | $42.93 | $37.27 | $41.20 | -4.36% | 17,369,169 |
| Jul 5, 2022 | $42.47 | $44.01 | $37.42 | $43.08 | -0.97% | 27,348,608 |
| Jun 27, 2022 | $46.42 | $50.04 | $42.15 | $43.50 | -4.25% | 27,428,218 |
| Jun 21, 2022 | $48.03 | $50.62 | $41.95 | $45.43 | -3.03% | 59,683,986 |
| Jun 13, 2022 | $56.55 | $58.81 | $45.30 | $46.85 | -20.78% | 26,206,065 |
| Jun 6, 2022 | $58.00 | $63.30 | $56.82 | $59.14 | +2.91% | 20,975,466 |
| May 31, 2022 | $58.06 | $59.11 | $55.65 | $57.47 | +1.82% | 21,263,585 |
| May 23, 2022 | $47.90 | $56.52 | $47.41 | $56.44 | +19.58% | 19,445,415 |
| May 16, 2022 | $45.16 | $47.88 | $44.02 | $47.20 | +4.54% | 23,935,147 |
| May 9, 2022 | $53.78 | $53.78 | $41.01 | $45.15 | -18.82% | 42,390,152 |
| May 2, 2022 | $50.26 | $57.60 | $49.42 | $55.62 | +8.65% | 22,500,550 |
| Apr 25, 2022 | $48.16 | $53.96 | $46.06 | $51.19 | +1.77% | 22,446,281 |
| Apr 18, 2022 | $53.84 | $57.21 | $49.50 | $50.30 | -5.42% | 20,622,765 |
| Apr 11, 2022 | $51.71 | $53.89 | $49.75 | $53.18 | +1.05% | 14,850,561 |
| Apr 4, 2022 | $56.02 | $56.31 | $49.87 | $52.63 | -4.72% | 21,036,765 |
| Mar 28, 2022 | $53.38 | $55.55 | $51.26 | $55.24 | +0.20% | 21,593,859 |
| Mar 21, 2022 | $49.10 | $55.45 | $48.49 | $55.13 | +14.90% | 20,365,869 |
| Mar 14, 2022 | $45.17 | $48.50 | $41.69 | $47.98 | +4.46% | 23,583,244 |
| Mar 7, 2022 | $49.34 | $50.87 | $43.62 | $45.93 | -5.59% | 26,575,338 |
| Feb 28, 2022 | $41.66 | $49.10 | $41.66 | $48.65 | +17.48% | 27,691,545 |
| Feb 22, 2022 | $41.97 | $42.26 | $38.19 | $41.41 | +2.25% | 24,014,947 |
| Feb 14, 2022 | $42.74 | $42.99 | $39.68 | $40.50 | -4.88% | 14,011,083 |
| Feb 7, 2022 | $40.89 | $43.10 | $38.64 | $42.58 | +3.70% | 16,003,444 |
| Jan 31, 2022 | $38.29 | $43.02 | $37.38 | $41.06 | +7.40% | 16,349,148 |
| Jan 24, 2022 | $35.30 | $40.40 | $34.41 | $38.23 | +4.20% | 16,899,974 |
| Jan 18, 2022 | $40.49 | $41.31 | $35.43 | $36.69 | -11.23% | 18,815,961 |
| Jan 10, 2022 | $37.73 | $41.34 | $37.17 | $41.33 | +9.31% | 16,589,590 |
| Jan 3, 2022 | $33.65 | $38.86 | $33.59 | $37.81 | +12.20% | 14,932,116 |
| Dec 27, 2021 | $32.29 | $34.50 | $31.97 | $33.70 | +3.85% | 8,871,995 |
| Dec 20, 2021 | $30.37 | $33.03 | $29.52 | $32.45 | +2.66% | 11,436,946 |
| Dec 13, 2021 | $33.87 | $34.07 | $30.52 | $31.61 | -8.75% | 16,352,421 |
| Dec 6, 2021 | $33.59 | $35.89 | $32.67 | $34.64 | +6.00% | 13,381,559 |
| Nov 29, 2021 | $36.31 | $36.54 | $31.85 | $32.68 | -4.33% | 18,010,122 |
| Nov 22, 2021 | $34.64 | $38.66 | $33.45 | $34.16 | -1.01% | 14,022,799 |
| Nov 15, 2021 | $35.74 | $36.50 | $34.10 | $34.51 | -3.85% | 13,028,003 |
| Nov 8, 2021 | $37.20 | $38.57 | $34.51 | $35.89 | -3.08% | 14,944,851 |
| Nov 1, 2021 | $38.16 | $38.75 | $35.14 | $37.03 | -1.31% | 18,579,681 |
| Oct 25, 2021 | $39.79 | $40.54 | $36.61 | $37.52 | -4.02% | 11,053,014 |
| Oct 18, 2021 | $39.84 | $40.65 | $37.59 | $39.09 | -0.38% | 12,265,072 |
| Oct 11, 2021 | $39.34 | $40.55 | $37.02 | $39.24 | +2.16% | 15,473,841 |
| Oct 4, 2021 | $33.50 | $38.86 | $32.98 | $38.41 | +15.97% | 25,857,415 |
| Sep 27, 2021 | $31.83 | $33.79 | $31.80 | $33.12 | +6.26% | 21,597,284 |
| Sep 20, 2021 | $28.54 | $31.58 | $27.52 | $31.17 | +6.13% | 12,178,163 |
| Sep 13, 2021 | $29.00 | $30.33 | $28.40 | $29.37 | +3.63% | 17,793,173 |
| Sep 7, 2021 | $28.16 | $29.72 | $27.42 | $28.34 | -0.46% | 11,304,438 |
| Aug 30, 2021 | $27.39 | $28.98 | $26.51 | $28.47 | +4.75% | 12,223,700 |
| Aug 23, 2021 | $24.10 | $27.35 | $23.99 | $27.18 | +17.51% | 11,005,977 |
| Aug 16, 2021 | $23.97 | $24.44 | $21.92 | $23.13 | -4.66% | 14,306,901 |
| Aug 9, 2021 | $24.81 | $25.73 | $24.18 | $24.26 | -4.56% | 9,618,326 |
| Aug 2, 2021 | $25.90 | $27.03 | $24.28 | $25.42 | -0.94% | 15,394,284 |
| Jul 26, 2021 | $27.51 | $28.33 | $25.25 | $25.66 | -6.18% | 18,640,741 |
| Jul 19, 2021 | $25.05 | $27.87 | $24.23 | $27.35 | +4.83% | 15,681,618 |
| Jul 12, 2021 | $29.90 | $30.79 | $25.97 | $26.09 | -14.60% | 10,105,184 |
| Jul 6, 2021 | $32.16 | $32.19 | $28.69 | $30.55 | -5.15% | 8,272,484 |
| Jun 28, 2021 | $32.90 | $33.46 | $31.28 | $32.21 | -2.01% | 12,105,389 |
| Jun 21, 2021 | $29.28 | $33.34 | $29.05 | $32.87 | +14.45% | 12,975,245 |
| Jun 14, 2021 | $31.30 | $32.05 | $28.35 | $28.72 | -8.56% | 12,612,147 |
| Jun 7, 2021 | $31.01 | $31.93 | $30.06 | $31.41 | +1.58% | 10,221,127 |
| Jun 1, 2021 | $27.44 | $31.14 | $27.37 | $30.92 | +16.11% | 14,060,082 |
| May 24, 2021 | $25.35 | $26.99 | $24.65 | $26.63 | +7.16% | 12,655,613 |
| May 17, 2021 | $26.42 | $26.95 | $24.47 | $24.85 | -5.01% | 11,523,527 |
| May 10, 2021 | $27.07 | $27.53 | $24.20 | $26.16 | -2.86% | 11,886,530 |
| May 3, 2021 | $24.28 | $26.96 | $24.19 | $26.93 | +12.54% | 11,359,620 |
| Apr 26, 2021 | $22.54 | $26.66 | $22.30 | $23.93 | +6.03% | 12,671,777 |
| Apr 19, 2021 | $23.80 | $24.11 | $21.07 | $22.57 | -4.12% | 10,217,600 |
| Apr 12, 2021 | $24.08 | $24.99 | $23.12 | $23.54 | -1.38% | 11,726,869 |
| Apr 5, 2021 | $24.44 | $25.43 | $23.58 | $23.87 | -4.06% | 14,007,042 |
| Mar 29, 2021 | $24.86 | $25.07 | $23.33 | $24.88 | +2.60% | 8,876,434 |
| Mar 22, 2021 | $24.92 | $25.31 | $22.39 | $24.25 | -4.11% | 15,128,633 |
| Mar 15, 2021 | $27.73 | $28.32 | $24.01 | $25.29 | -9.65% | 20,587,638 |
| Mar 8, 2021 | $27.96 | $28.58 | $25.60 | $27.99 | +0.61% | 13,402,733 |
| Mar 1, 2021 | $23.75 | $28.69 | $23.54 | $27.82 | +20.59% | 19,927,403 |
| Feb 22, 2021 | $21.49 | $24.53 | $21.38 | $23.07 | +8.01% | 17,499,450 |
| Feb 16, 2021 | $22.29 | $23.19 | $20.94 | $21.36 | -1.52% | 12,883,808 |
| Feb 8, 2021 | $18.84 | $21.85 | $18.84 | $21.69 | +16.24% | 17,245,480 |
| Feb 1, 2021 | $16.02 | $18.98 | $15.87 | $18.66 | +18.40% | 12,586,096 |
| Jan 25, 2021 | $16.71 | $17.62 | $15.51 | $15.76 | -8.10% | 16,253,004 |
| Jan 19, 2021 | $17.35 | $18.07 | $16.07 | $17.15 | -1.15% | 13,144,379 |
| Jan 11, 2021 | $16.61 | $18.01 | $16.29 | $17.35 | +1.70% | 20,678,115 |
| Jan 4, 2021 | $14.75 | $17.97 | $14.66 | $17.06 | +18.80% | 23,536,008 |
| Dec 28, 2020 | $14.67 | $14.80 | $13.89 | $14.36 | -1.44% | 9,042,755 |
| Dec 21, 2020 | $13.99 | $14.93 | $13.74 | $14.57 | -2.21% | 10,074,379 |
| Dec 14, 2020 | $15.65 | $15.82 | $14.34 | $14.90 | -3.12% | 22,357,291 |
| Dec 7, 2020 | $14.85 | $15.95 | $14.34 | $15.38 | +1.45% | 23,667,606 |
| Nov 30, 2020 | $13.73 | $15.16 | $12.68 | $15.16 | +9.30% | 22,751,549 |
| Nov 23, 2020 | $12.49 | $13.98 | $12.34 | $13.87 | +13.69% | 18,317,006 |
| Nov 16, 2020 | $11.56 | $13.12 | $11.35 | $12.20 | +10.21% | 24,765,350 |
| Nov 9, 2020 | $10.40 | $11.50 | $10.26 | $11.07 | +18.52% | 26,620,196 |
| Nov 2, 2020 | $9.34 | $10.38 | $8.78 | $9.34 | +1.52% | 21,622,252 |
| Oct 26, 2020 | $9.55 | $9.63 | $7.93 | $9.20 | -7.72% | 26,327,357 |
| Oct 19, 2020 | $9.37 | $10.21 | $9.14 | $9.97 | +6.97% | 17,256,838 |
| Oct 12, 2020 | $9.27 | $10.08 | $9.04 | $9.32 | -1.58% | 17,728,903 |
| Oct 5, 2020 | $8.18 | $9.89 | $7.96 | $9.47 | +22.19% | 24,084,905 |
| Sep 28, 2020 | $8.82 | $8.96 | $6.81 | $7.75 | -10.09% | 29,910,814 |
| Sep 21, 2020 | $9.59 | $9.65 | $8.12 | $8.62 | -15.41% | 25,229,368 |
| Sep 14, 2020 | $8.71 | $10.45 | $8.52 | $10.19 | +18.76% | 33,946,770 |
| Sep 8, 2020 | $10.02 | $10.10 | $8.57 | $8.58 | -17.89% | 20,039,370 |
| Aug 31, 2020 | $11.54 | $11.54 | $10.18 | $10.45 | -9.13% | 16,841,484 |
| Aug 24, 2020 | $11.40 | $11.98 | $11.06 | $11.50 | +4.45% | 12,382,964 |
| Aug 17, 2020 | $12.11 | $12.37 | $10.86 | $11.01 | -9.01% | 15,681,576 |
| Aug 10, 2020 | $11.55 | $12.70 | $11.37 | $12.10 | +5.68% | 18,845,589 |
| Aug 3, 2020 | $9.76 | $11.51 | $9.28 | $11.45 | +18.16% | 20,032,883 |
| Jul 27, 2020 | $11.11 | $11.22 | $9.57 | $9.69 | -11.99% | 22,609,441 |
| Jul 20, 2020 | $10.02 | $11.34 | $9.84 | $11.01 | +9.23% | 21,880,048 |
| Jul 13, 2020 | $9.92 | $10.68 | $9.31 | $10.08 | +2.34% | 21,828,234 |
| Jul 6, 2020 | $10.22 | $10.43 | $9.25 | $9.85 | -1.99% | 27,651,834 |
| Jun 29, 2020 | $8.95 | $10.20 | $8.71 | $10.05 | +13.56% | 25,208,088 |
| Jun 22, 2020 | $10.55 | $10.75 | $8.71 | $8.85 | -17.67% | 88,751,658 |
| Jun 15, 2020 | $8.40 | $11.25 | $8.35 | $10.75 | +19.18% | 65,692,845 |
| Jun 8, 2020 | $11.28 | $11.94 | $8.30 | $9.02 | -14.18% | 48,018,174 |
| Jun 1, 2020 | $7.50 | $10.75 | $7.31 | $10.51 | +36.67% | 52,475,826 |
| May 26, 2020 | $8.66 | $8.69 | $7.59 | $7.69 | -7.46% | 37,057,910 |
| May 18, 2020 | $6.97 | $8.35 | $6.76 | $8.31 | +31.07% | 43,691,725 |
| May 11, 2020 | $5.72 | $6.66 | $5.62 | $6.34 | +9.31% | 47,187,549 |
| May 4, 2020 | $5.38 | $6.38 | $5.09 | $5.80 | +3.76% | 45,857,818 |
| Apr 27, 2020 | $4.55 | $6.33 | $4.30 | $5.59 | +18.43% | 49,469,303 |
| Apr 20, 2020 | $3.64 | $5.32 | $3.43 | $4.72 | +16.83% | 45,348,715 |
| Apr 13, 2020 | $4.67 | $4.78 | $3.48 | $4.04 | -7.55% | 34,401,938 |
| Apr 6, 2020 | $3.38 | $5.03 | $3.21 | $4.37 | +27.41% | 39,790,371 |
| Mar 30, 2020 | $2.60 | $3.74 | $2.39 | $3.43 | +28.95% | 55,584,023 |
| Mar 23, 2020 | $2.45 | $3.18 | $2.35 | $2.66 | +8.13% | 48,141,562 |
| Mar 16, 2020 | $2.61 | $3.08 | $2.10 | $2.46 | -20.39% | 72,635,020 |
| Mar 9, 2020 | $5.33 | $5.41 | $2.21 | $3.09 | -61.08% | 141,109,090 |
| Mar 2, 2020 | $12.00 | $12.02 | $7.86 | $7.94 | -31.26% | 33,867,972 |
| Feb 24, 2020 | $15.11 | $15.11 | $10.08 | $11.55 | -26.99% | 37,559,144 |
| Feb 18, 2020 | $15.60 | $16.48 | $15.13 | $15.82 | -0.44% | 14,635,882 |
| Feb 10, 2020 | $16.64 | $16.80 | $15.79 | $15.89 | -5.86% | 12,579,058 |
| Feb 3, 2020 | $15.52 | $17.18 | $15.33 | $16.88 | +8.00% | 19,780,474 |
| Jan 27, 2020 | $17.90 | $18.33 | $15.50 | $15.63 | -17.52% | 20,480,657 |
| Jan 21, 2020 | $20.00 | $20.25 | $18.50 | $18.95 | -7.33% | 17,493,510 |
| Jan 13, 2020 | $21.65 | $22.20 | $20.35 | $20.45 | -5.98% | 18,907,884 |
| Jan 6, 2020 | $24.30 | $24.60 | $21.40 | $21.75 | -9.38% | 17,866,904 |
| Dec 30, 2019 | $23.20 | $25.00 | $22.70 | $24.00 | +4.12% | 12,708,272 |
| Dec 23, 2019 | $21.65 | $23.65 | $21.60 | $23.05 | +6.22% | 8,856,217 |
| Dec 16, 2019 | $21.55 | $22.90 | $21.55 | $21.70 | +2.60% | 22,394,128 |
| Dec 9, 2019 | $19.95 | $22.00 | $19.85 | $21.15 | +4.44% | 19,199,412 |
| Dec 2, 2019 | $19.95 | $20.60 | $18.85 | $20.25 | +2.79% | 21,012,842 |
| Nov 25, 2019 | $20.25 | $20.70 | $19.50 | $19.70 | -3.67% | 10,302,222 |
| Nov 18, 2019 | $21.60 | $21.60 | $19.55 | $20.45 | -6.19% | 16,830,702 |
| Nov 11, 2019 | $23.45 | $23.68 | $21.60 | $21.80 | -9.92% | 14,771,552 |
| Nov 4, 2019 | $21.10 | $24.65 | $21.00 | $24.20 | +16.35% | 30,763,872 |
| Oct 28, 2019 | $21.50 | $21.90 | $19.05 | $20.80 | -2.35% | 35,055,824 |
| Oct 21, 2019 | $20.35 | $21.34 | $19.80 | $21.30 | +4.93% | 19,994,842 |
| Oct 14, 2019 | $21.95 | $22.10 | $20.30 | $20.30 | -8.14% | 14,913,908 |
| Oct 7, 2019 | $22.03 | $22.65 | $20.70 | $22.10 | -0.45% | 20,651,332 |
| Sep 30, 2019 | $23.00 | $23.30 | $20.90 | $22.20 | -3.69% | 25,871,508 |
| Sep 23, 2019 | $24.45 | $25.30 | $22.65 | $23.05 | -5.73% | 18,391,078 |
| Sep 16, 2019 | $26.40 | $28.75 | $24.23 | $24.45 | +2.95% | 34,505,566 |
| Sep 9, 2019 | $23.05 | $24.35 | $22.75 | $23.75 | +4.86% | 21,242,974 |
| Sep 3, 2019 | $21.65 | $23.20 | $21.35 | $22.65 | +2.03% | 15,091,796 |
| Aug 26, 2019 | $21.30 | $22.55 | $20.85 | $22.20 | +7.25% | 25,727,114 |
| Aug 19, 2019 | $21.45 | $22.60 | $20.23 | $20.70 | -1.90% | 18,940,040 |
| Aug 12, 2019 | $21.50 | $22.75 | $19.60 | $21.10 | -2.09% | 32,058,456 |
| Aug 5, 2019 | $21.35 | $21.90 | $19.65 | $21.55 | -2.05% | 23,647,780 |
| Jul 29, 2019 | $21.25 | $23.75 | $20.18 | $22.00 | +4.76% | 35,540,718 |
| Jul 22, 2019 | $22.70 | $23.80 | $20.68 | $21.00 | -7.69% | 19,999,300 |
| Jul 15, 2019 | $25.00 | $25.20 | $21.55 | $22.75 | -9.18% | 21,972,384 |
| Jul 8, 2019 | $24.75 | $25.60 | $23.50 | $25.05 | +1.42% | 24,443,754 |
| Jul 1, 2019 | $26.30 | $26.58 | $24.20 | $24.70 | -3.70% | 14,885,734 |
| Jun 24, 2019 | $24.75 | $25.75 | $23.60 | $25.65 | +4.48% | 19,445,302 |
| Jun 17, 2019 | $23.20 | $25.70 | $22.80 | $24.55 | +5.36% | 19,482,890 |
| Jun 10, 2019 | $25.95 | $26.15 | $23.15 | $23.30 | -7.54% | 27,597,550 |
| Jun 3, 2019 | $26.65 | $27.10 | $24.40 | $25.20 | -4.36% | 28,294,080 |
| May 28, 2019 | $30.00 | $30.00 | $26.20 | $26.35 | -10.83% | 21,273,288 |
| May 20, 2019 | $33.20 | $34.15 | $29.25 | $29.55 | -11.13% | 22,784,276 |
| May 13, 2019 | $32.95 | $34.50 | $31.68 | $33.25 | +0.91% | 18,018,646 |
| May 6, 2019 | $32.80 | $34.75 | $32.73 | $32.95 | -2.51% | 19,686,082 |
| Apr 29, 2019 | $35.35 | $37.15 | $32.10 | $33.80 | -5.32% | 30,575,926 |
| Apr 22, 2019 | $36.75 | $38.50 | $35.25 | $35.70 | -1.24% | 25,196,106 |
| Apr 15, 2019 | $37.70 | $38.28 | $35.85 | $36.15 | -4.49% | 16,126,248 |
| Apr 8, 2019 | $36.10 | $38.00 | $34.65 | $37.85 | +5.73% | 29,439,760 |
| Apr 1, 2019 | $36.95 | $37.30 | $33.68 | $35.80 | -1.10% | 32,449,804 |
| Mar 25, 2019 | $34.90 | $36.88 | $34.30 | $36.20 | +3.13% | 19,631,976 |
| Mar 18, 2019 | $36.45 | $38.25 | $34.55 | $35.10 | -3.31% | 27,899,550 |
| Mar 11, 2019 | $33.80 | $37.00 | $33.65 | $36.30 | +9.01% | 26,170,012 |
| Mar 4, 2019 | $36.70 | $37.00 | $32.15 | $33.30 | -8.26% | 31,729,752 |
| Feb 25, 2019 | $34.35 | $37.10 | $34.30 | $36.30 | +5.37% | 37,735,934 |
| Feb 19, 2019 | $34.45 | $35.15 | $33.30 | $34.45 | -0.14% | 25,364,394 |
| Feb 11, 2019 | $30.15 | $34.60 | $29.73 | $34.50 | +12.93% | 73,351,938 |
| Feb 4, 2019 | $33.95 | $35.18 | $29.95 | $30.55 | -11.19% | 28,249,326 |
| Jan 28, 2019 | $34.15 | $35.50 | $33.65 | $34.40 | -1.43% | 22,620,462 |
| Jan 22, 2019 | $34.30 | $35.50 | $33.35 | $34.90 | -0.99% | 20,345,656 |
| Jan 14, 2019 | $33.15 | $35.60 | $33.15 | $35.25 | +4.60% | 26,600,906 |
| Jan 7, 2019 | $31.90 | $34.40 | $30.45 | $33.70 | +8.19% | 44,438,140 |
| Dec 31, 2018 | $29.55 | $31.95 | $27.65 | $31.15 | +7.04% | 17,856,658 |
| Dec 24, 2018 | $26.50 | $29.78 | $25.00 | $29.10 | +8.18% | 13,921,442 |
| Dec 17, 2018 | $28.95 | $29.85 | $26.55 | $26.90 | -7.40% | 20,855,242 |
| Dec 10, 2018 | $31.65 | $32.78 | $28.90 | $29.05 | -9.64% | 16,928,576 |
| Dec 3, 2018 | $35.05 | $35.75 | $31.55 | $32.15 | -4.32% | 23,418,646 |
| Nov 26, 2018 | $36.10 | $36.38 | $33.20 | $33.60 | -5.62% | 21,401,296 |
| Nov 19, 2018 | $37.65 | $38.70 | $7.39 | $35.60 | -6.56% | 19,682,115 |
| Nov 12, 2018 | $44.85 | $45.05 | $37.05 | $38.10 | -13.90% | 41,770,154 |
| Nov 5, 2018 | $43.65 | $45.25 | $42.15 | $44.25 | +3.51% | 36,820,484 |
| Oct 29, 2018 | $51.55 | $52.45 | $42.20 | $42.75 | -16.59% | 44,934,280 |
| Oct 22, 2018 | $55.95 | $56.50 | $50.90 | $51.25 | -8.40% | 13,179,476 |
| Oct 15, 2018 | $56.80 | $57.55 | $54.60 | $55.95 | -0.89% | 11,770,172 |
| Oct 8, 2018 | $63.40 | $64.10 | $55.20 | $56.45 | -11.66% | 14,152,435 |
| Oct 1, 2018 | $66.50 | $68.05 | $63.40 | $63.90 | -2.52% | 10,521,874 |
| Sep 24, 2018 | $64.45 | $67.10 | $64.15 | $65.55 | +3.64% | 6,701,090 |
| Sep 17, 2018 | $61.45 | $63.90 | $59.33 | $63.25 | +3.94% | 9,532,246 |
| Sep 10, 2018 | $61.55 | $62.70 | $59.33 | $60.85 | -0.57% | 10,251,086 |
| Sep 4, 2018 | $66.70 | $66.70 | $60.75 | $61.20 | -7.76% | 6,324,481 |
| Aug 27, 2018 | $65.00 | $67.45 | $64.45 | $66.35 | +2.16% | 5,984,441 |
| Aug 20, 2018 | $62.70 | $65.95 | $62.25 | $64.95 | +3.34% | 4,328,659 |
| Aug 13, 2018 | $67.60 | $67.60 | $62.03 | $62.85 | -7.03% | 6,007,464 |
| Aug 6, 2018 | $68.85 | $70.20 | $66.70 | $67.60 | -1.46% | 7,247,433 |
| Jul 30, 2018 | $66.55 | $71.40 | $65.73 | $68.60 | +4.65% | 13,254,785 |
| Jul 23, 2018 | $64.80 | $66.90 | $63.75 | $65.55 | +1.16% | 5,053,075 |
| Jul 16, 2018 | $64.70 | $65.55 | $63.05 | $64.80 | -2.11% | 6,803,283 |
| Jul 9, 2018 | $64.35 | $67.65 | $63.40 | $66.20 | +3.44% | 8,644,514 |
| Jul 2, 2018 | $64.25 | $66.50 | $62.80 | $64.00 | -1.92% | 4,875,254 |
| Jun 25, 2018 | $63.65 | $68.00 | $61.75 | $65.25 | +2.19% | 8,786,438 |
| Jun 18, 2018 | $60.75 | $64.10 | $59.53 | $63.85 | +5.10% | 7,322,503 |
| Jun 11, 2018 | $61.70 | $65.70 | $59.93 | $60.75 | -2.10% | 7,371,094 |
| Jun 4, 2018 | $62.55 | $63.00 | $59.63 | $62.05 | +0.08% | 8,478,683 |
| May 29, 2018 | $62.35 | $65.50 | $61.23 | $62.00 | -1.90% | 5,872,324 |
| May 21, 2018 | $68.00 | $69.70 | $61.30 | $63.20 | -5.95% | 9,272,302 |
| May 14, 2018 | $66.55 | $69.25 | $65.55 | $67.20 | +1.66% | 8,845,364 |
| May 7, 2018 | $66.50 | $69.70 | $63.45 | $66.10 | +0.46% | 11,274,092 |
| Apr 30, 2018 | $61.50 | $66.20 | $60.90 | $65.80 | +6.65% | 12,340,858 |
| Apr 23, 2018 | $63.05 | $65.10 | $61.35 | $61.70 | -3.06% | 7,690,850 |
| Apr 16, 2018 | $60.15 | $64.70 | $59.45 | $63.65 | +5.21% | 10,096,605 |
| Apr 9, 2018 | $55.20 | $61.00 | $53.95 | $60.50 | +10.81% | 11,660,972 |
| Apr 2, 2018 | $54.60 | $56.20 | $51.40 | $54.60 | -0.73% | 8,079,054 |
| Mar 26, 2018 | $58.90 | $59.30 | $52.45 | $55.00 | -5.74% | 8,351,863 |
| Mar 19, 2018 | $55.40 | $61.58 | $54.38 | $58.35 | +4.57% | 8,605,878 |
| Mar 12, 2018 | $54.95 | $56.58 | $53.85 | $55.80 | +1.82% | 8,090,620 |
| Mar 5, 2018 | $51.85 | $55.68 | $51.75 | $54.80 | +4.48% | 7,801,025 |
| Feb 26, 2018 | $55.70 | $56.00 | $50.98 | $52.45 | -5.15% | 8,580,705 |
| Feb 20, 2018 | $54.80 | $55.45 | $52.80 | $55.30 | +0.45% | 7,796,259 |
| Feb 12, 2018 | $53.20 | $58.65 | $52.05 | $55.05 | +8.15% | 9,959,566 |
| Feb 5, 2018 | $56.45 | $58.30 | $48.95 | $50.90 | -11.86% | 9,566,130 |
| Jan 29, 2018 | $66.25 | $66.38 | $57.55 | $57.75 | -13.55% | 8,809,040 |
| Jan 22, 2018 | $67.90 | $69.35 | $66.40 | $66.80 | -0.96% | 5,876,096 |
| Jan 16, 2018 | $70.60 | $70.80 | $66.30 | $67.45 | -3.51% | 5,221,460 |
| Jan 8, 2018 | $66.85 | $71.55 | $66.30 | $69.90 | +4.72% | 13,123,803 |
| Jan 2, 2018 | $67.05 | $70.05 | $66.23 | $66.75 | +0.15% | 7,708,113 |
| Dec 26, 2017 | $63.45 | $67.60 | $63.15 | $66.65 | +5.79% | 4,567,537 |
| Dec 18, 2017 | $56.00 | $63.90 | $55.25 | $63.00 | +13.41% | 9,278,196 |
| Dec 11, 2017 | $59.30 | $59.60 | $55.10 | $55.55 | -5.77% | 5,395,618 |
| Dec 4, 2017 | $60.05 | $60.95 | $57.28 | $58.95 | -2.64% | 7,067,883 |
| Nov 27, 2017 | $59.00 | $62.40 | $56.55 | $60.55 | +2.28% | 6,720,075 |
| Nov 20, 2017 | $58.65 | $59.80 | $57.50 | $59.20 | -0.08% | 3,817,776 |
| Nov 13, 2017 | $62.35 | $63.20 | $57.45 | $59.25 | -6.32% | 7,564,652 |
| Nov 6, 2017 | $62.00 | $64.90 | $61.30 | $63.25 | +2.60% | 11,388,069 |
| Oct 30, 2017 | $56.50 | $62.00 | $55.85 | $61.65 | +9.70% | 15,563,194 |
| Oct 23, 2017 | $57.15 | $57.20 | $50.80 | $56.20 | -1.23% | 16,075,319 |
| Oct 16, 2017 | $57.35 | $60.00 | $56.10 | $56.90 | -0.26% | 15,765,138 |
| Oct 9, 2017 | $56.40 | $58.25 | $56.20 | $57.05 | +1.60% | 9,091,314 |
| Oct 2, 2017 | $57.90 | $58.65 | $55.50 | $56.15 | -4.67% | 8,345,359 |
| Sep 25, 2017 | $57.05 | $60.10 | $56.20 | $58.90 | +4.71% | 15,971,098 |
| Sep 18, 2017 | $52.45 | $57.30 | $52.38 | $56.25 | +7.76% | 14,590,008 |
| Sep 11, 2017 | $46.20 | $53.10 | $46.15 | $52.20 | +13.23% | 15,223,790 |
| Sep 5, 2017 | $47.70 | $48.50 | $45.65 | $46.10 | -2.12% | 8,428,337 |
| Aug 28, 2017 | $45.65 | $47.30 | $43.95 | $47.10 | +2.95% | 7,981,541 |
| Aug 21, 2017 | $45.60 | $47.40 | $44.75 | $45.75 | -0.22% | 8,497,932 |
| Aug 14, 2017 | $48.65 | $49.15 | $44.85 | $45.85 | -5.37% | 9,116,194 |
| Aug 7, 2017 | $48.20 | $50.30 | $47.55 | $48.45 | -0.41% | 10,757,513 |
| Jul 31, 2017 | $50.50 | $51.00 | $46.65 | $48.65 | -4.23% | 14,731,166 |
| Jul 24, 2017 | $49.70 | $53.70 | $49.35 | $50.80 | +3.36% | 16,983,502 |
| Jul 17, 2017 | $47.40 | $50.45 | $46.15 | $49.15 | +4.02% | 16,680,698 |
| Jul 10, 2017 | $41.60 | $47.58 | $41.55 | $47.25 | +12.63% | 11,430,656 |
| Jul 3, 2017 | $44.30 | $45.08 | $40.80 | $41.95 | -4.66% | 5,405,923 |
| Jun 26, 2017 | $42.85 | $44.90 | $41.75 | $44.00 | +4.02% | 11,828,536 |
| Jun 19, 2017 | $44.00 | $44.15 | $40.05 | $42.30 | -3.75% | 21,169,337 |
| Jun 12, 2017 | $47.60 | $48.70 | $43.50 | $43.95 | -6.39% | 13,627,910 |
| Jun 5, 2017 | $47.95 | $49.30 | $44.20 | $46.95 | -3.20% | 13,507,996 |
| May 30, 2017 | $52.60 | $52.85 | $46.95 | $48.50 | -9.77% | 10,369,170 |
| May 22, 2017 | $57.50 | $57.60 | $52.30 | $53.75 | -5.04% | 11,096,338 |
| May 15, 2017 | $58.40 | $58.70 | $53.30 | $56.60 | +0.35% | 9,667,704 |
| May 8, 2017 | $54.75 | $57.73 | $53.55 | $56.40 | +2.92% | 8,480,002 |
| May 1, 2017 | $53.50 | $54.95 | $51.43 | $54.80 | +2.43% | 10,947,763 |
| Apr 24, 2017 | $54.55 | $55.95 | $51.00 | $53.50 | -1.29% | 10,792,594 |
| Apr 17, 2017 | $57.90 | $59.00 | $52.80 | $54.20 | -6.55% | 11,559,196 |
| Apr 10, 2017 | $58.60 | $61.10 | $57.70 | $58.00 | -0.09% | 9,182,013 |
| Apr 3, 2017 | $58.00 | $61.25 | $57.00 | $58.05 | -0.85% | 9,900,660 |
| Mar 27, 2017 | $51.80 | $60.05 | $51.10 | $58.55 | +11.00% | 14,336,628 |
| Mar 20, 2017 | $52.85 | $54.80 | $51.50 | $52.75 | -1.31% | 7,567,754 |
| Mar 13, 2017 | $52.10 | $55.70 | $50.50 | $53.45 | +3.19% | 14,247,902 |
| Mar 6, 2017 | $57.10 | $57.70 | $50.35 | $51.80 | -9.44% | 16,268,896 |
| Feb 27, 2017 | $56.30 | $58.30 | $54.95 | $57.20 | +2.23% | 8,495,589 |
| Feb 21, 2017 | $62.15 | $62.35 | $55.85 | $55.95 | -9.39% | 10,042,623 |
| Feb 13, 2017 | $63.50 | $64.80 | $60.90 | $61.75 | -3.52% | 13,896,165 |
| Feb 6, 2017 | $62.40 | $65.20 | $57.65 | $64.00 | +2.07% | 14,418,814 |
| Jan 30, 2017 | $64.40 | $64.55 | $61.58 | $62.70 | -3.54% | 10,721,434 |
| Jan 23, 2017 | $65.50 | $69.25 | $64.50 | $65.00 | -1.66% | 9,013,437 |
| Jan 17, 2017 | $66.10 | $67.60 | $65.05 | $66.10 | +1.30% | 6,779,544 |
| Jan 9, 2017 | $63.70 | $67.25 | $63.10 | $65.25 | +0.77% | 8,527,660 |
| Jan 3, 2017 | $59.90 | $65.45 | $58.70 | $64.75 | +10.31% | 10,601,073 |
| Dec 27, 2016 | $60.95 | $61.45 | $58.40 | $58.70 | -2.98% | 4,456,475 |
| Dec 19, 2016 | $61.10 | $63.30 | $60.10 | $60.50 | -0.74% | 9,486,404 |
| Dec 12, 2016 | $67.15 | $67.45 | $59.43 | $60.95 | -5.36% | 11,735,328 |
| Dec 5, 2016 | $64.25 | $66.05 | $61.17 | $64.40 | +1.50% | 10,135,891 |
| Nov 28, 2016 | $61.35 | $65.60 | $55.95 | $63.45 | +4.36% | 21,404,668 |
| Nov 21, 2016 | $60.45 | $62.73 | $59.40 | $60.80 | +4.11% | 8,423,078 |
| Nov 14, 2016 | $51.50 | $58.75 | $50.65 | $58.40 | – | 14,877,386 |
Seasonality
OVV 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 | 2.1% | 3.8% | -3.5% | 11.1% | 0.1% | 2.3% | 5.2% | 1.5% | -1.1% | 2.2% | 2.9% | 0.7% |
| Months up | 6 of 10 | 6 of 10 | 7 of 10 | 4 of 10 | 6 of 10 | 5 of 10 | 7 of 10 | 6 of 10 | 4 of 10 | 6 of 10 | 6 of 9 | 3 of 9 |
| 2026 | 10.9% | 16.4% | 18.0% | 3.7% | -9.0% | -5.6% | 18.6% | 5.1% | -11.5% | 25.6% | ||
| 2025 | 4.2% | 2.9% | -0.7% | -21.5% | 6.7% | 7.0% | 8.2% | 2.3% | -3.4% | -7.1% | 9.2% | -3.6% |
| 2024 | -3.4% | 16.5% | 5.7% | -1.1% | 0.7% | -8.7% | -0.9% | -7.8% | -9.9% | 2.3% | 15.9% | -10.2% |
| 2023 | -2.9% | -13.1% | -15.1% | 0.0% | -8.3% | 16.0% | 21.1% | 1.9% | 1.9% | 0.9% | -7.6% | -0.2% |
| 2022 | 15.1% | 18.2% | 18.4% | -5.3% | 9.4% | -20.7% | 15.6% | 4.0% | -13.0% | 10.1% | 10.1% | -8.6% |
| 2021 | 9.7% | 46.4% | 3.6% | 0.5% | 11.3% | 18.5% | -18.5% | 6.2% | 21.2% | 14.1% | -7.4% | -2.6% |
| 2020 | -33.3% | -26.1% | -75.8% | 134.4% | 21.5% | 25.6% | 1.5% | 14.3% | -25.5% | 12.7% | 38.7% | 13.2% |
| 2019 | 19.0% | 5.4% | 0.1% | -4.3% | -24.0% | -2.3% | -10.9% | -2.8% | 4.0% | -14.6% | 0.3% | 19.6% |
| 2018 | -7.1% | -15.2% | 4.9% | 13.5% | 1.8% | 2.9% | 3.0% | -1.3% | -1.1% | -21.9% | -34.4% | -13.8% |
| 2017 | 8.7% | -13.0% | 5.6% | -8.6% | -9.2% | -9.3% | 14.3% | -7.3% | 26.4% | -0.7% | 1.2% | 12.7% |