Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	24.91	24.97	24.52	24.81	1,708,658	+0.06(+0.23%)
May 27, 2021	24.88	25.15	24.65	24.75	3,292,052	+0.01(+0.04%)
May 26, 2021	23.82	24.88	23.76	24.75	4,283,838	+1.30(+5.52%)
May 25, 2021	24.03	24.33	23.28	23.45	2,072,318	-0.67(-2.78%)
May 24, 2021	23.62	24.20	22.97	24.12	2,226,361	+0.97(+4.18%)
May 21, 2021	23.94	24.07	23.15	23.15	3,212,411	-0.31(-1.31%)
May 20, 2021	23.64	23.74	22.80	23.46	1,869,879	-0.07(-0.28%)
May 19, 2021	23.51	23.85	22.98	23.52	2,625,841	-0.67(-2.77%)
May 18, 2021	24.93	25.11	24.19	24.20	2,361,834	-0.84(-3.35%)
May 17, 2021	24.61	25.04	24.17	25.03	2,298,790	+0.66(+2.71%)
May 14, 2021	23.79	24.53	23.79	24.37	2,171,734	+1.11(+4.77%)
May 13, 2021	23.15	23.74	22.55	23.26	2,528,304	-0.36(-1.54%)
May 12, 2021	24.05	25.01	23.52	23.63	2,314,824	-0.20(-0.82%)
May 11, 2021	23.33	24.20	23.01	23.82	2,826,444	-0.37(-1.54%)
May 10, 2021	25.22	25.62	24.17	24.20	2,917,467	-0.89(-3.56%)
May 07, 2021	23.85	25.12	23.59	25.09	2,782,381	+0.86(+3.54%)
May 06, 2021	24.27	24.40	23.41	24.23	2,009,523	+0.00(+0.00%)
May 05, 2021	24.14	25.07	23.72	24.23	3,063,846	+0.40(+1.68%)
May 04, 2021	23.39	23.99	22.81	23.83	2,693,772	+0.60(+2.57%)
May 03, 2021	22.62	23.29	22.54	23.24	2,714,775	+0.94(+4.22%)
Apr 30, 2021	22.55	23.56	22.13	22.29	3,500,583	-0.95(-4.09%)
Apr 29, 2021	24.04	24.84	23.11	23.25	4,482,498	+0.56(+2.46%)
Apr 28, 2021	21.61	22.86	21.59	22.69	2,466,815	+1.26(+5.87%)
Apr 27, 2021	21.17	21.57	20.77	21.43	1,818,750	+0.30(+1.41%)
Apr 26, 2021	21.00	21.47	20.87	21.13	1,332,051	+0.10(+0.49%)
Apr 23, 2021	20.84	21.13	20.48	21.03	1,506,536	+0.57(+2.78%)
Apr 22, 2021	20.72	20.86	20.20	20.46	1,569,618	-0.15(-0.72%)
Apr 21, 2021	19.88	21.00	19.63	20.61	2,691,846	+0.30(+1.47%)
Apr 20, 2021	21.46	21.69	20.06	20.31	2,800,457	-1.46(-6.72%)
Apr 19, 2021	22.17	22.46	21.70	21.77	2,398,380	-0.16(-0.72%)
Apr 16, 2021	22.63	22.77	21.76	21.93	3,387,560	-0.62(-2.77%)
Apr 15, 2021	22.96	22.96	22.24	22.56	1,443,994	-0.24(-1.06%)
Apr 14, 2021	21.97	23.28	21.91	22.80	2,319,451	+1.10(+5.07%)
Apr 13, 2021	21.97	22.07	21.54	21.70	2,687,675	-0.17(-0.77%)
Apr 12, 2021	22.43	22.96	21.85	21.87	2,747,663	-0.37(-1.68%)
Apr 09, 2021	22.83	23.15	22.21	22.24	1,549,470	-0.62(-2.73%)
Apr 08, 2021	22.51	22.92	22.04	22.86	2,466,131	+0.03(+0.12%)
Apr 07, 2021	22.97	23.14	22.26	22.84	3,023,128	-0.13(-0.57%)
Apr 06, 2021	22.77	23.69	22.57	22.97	5,286,446	+0.70(+3.14%)
Apr 05, 2021	22.77	22.95	21.97	22.27	2,709,083	-0.91(-3.94%)
Apr 01, 2021	22.58	23.31	22.45	23.18	2,966,490	+0.99(+4.45%)
Mar 31, 2021	22.42	22.85	22.08	22.19	2,431,337	-0.33(-1.45%)
Mar 30, 2021	21.80	22.86	21.74	22.52	1,745,041	+0.57(+2.59%)
Mar 29, 2021	23.16	23.36	21.87	21.95	2,384,458	-0.64(-2.85%)
Mar 26, 2021	23.01	23.22	22.11	22.59	3,105,380	+0.27(+1.21%)
Mar 25, 2021	21.69	22.42	20.86	22.32	3,248,607	+0.14(+0.63%)
Mar 24, 2021	23.14	23.54	22.15	22.18	3,764,254	+0.09(+0.42%)
Mar 23, 2021	22.11	23.11	21.73	22.09	3,084,633	-0.92(-4.01%)
Mar 22, 2021	23.22	23.58	22.60	23.01	3,035,100	-0.55(-2.33%)
Mar 19, 2021	22.66	23.97	22.48	23.56	7,554,578	+0.95(+4.20%)
Mar 18, 2021	24.32	24.32	22.36	22.61	4,006,685	-2.05(-8.31%)
Mar 17, 2021	24.88	25.17	24.10	24.66	2,790,459	-0.22(-0.90%)
Mar 16, 2021	25.11	25.58	24.22	24.89	5,804,186	-1.03(-3.99%)
Mar 15, 2021	25.84	26.39	25.62	25.92	1,941,425	-0.16(-0.61%)
Mar 12, 2021	26.06	26.13	25.33	26.08	2,895,864	+0.13(+0.52%)
Mar 11, 2021	25.54	25.97	25.19	25.94	2,578,531	+0.58(+2.27%)
Mar 10, 2021	24.06	25.45	23.90	25.37	2,596,208	+1.49(+6.22%)
Mar 09, 2021	24.43	24.88	23.76	23.88	2,958,587	-0.84(-3.42%)
Mar 08, 2021	25.96	26.54	24.38	24.73	3,394,635	-1.11(-4.28%)
Mar 05, 2021	26.20	26.64	25.15	25.83	4,581,781	+0.48(+1.90%)
Mar 04, 2021	24.17	25.90	24.04	25.35	4,832,930	+1.55(+6.52%)
Mar 03, 2021	23.06	24.47	22.94	23.80	4,938,201	+0.82(+3.56%)
Mar 02, 2021	22.60	23.19	22.51	22.98	3,606,554	+0.21(+0.94%)
Mar 01, 2021	22.05	22.89	21.86	22.77	3,424,872	+1.35(+6.29%)
Feb 26, 2021	20.72	21.77	20.15	21.42	3,683,927	+0.25(+1.18%)
Feb 25, 2021	21.97	22.21	20.89	21.17	3,210,412	-0.79(-3.59%)
Feb 24, 2021	21.84	22.78	21.50	21.96	3,828,917	+0.28(+1.28%)
Feb 23, 2021	21.22	21.82	20.27	21.68	4,110,599	+0.68(+3.23%)
Feb 22, 2021	19.95	21.53	19.85	21.00	4,010,160	+1.17(+5.90%)
Feb 19, 2021	19.67	20.33	19.49	19.83	2,671,485	+0.38(+1.96%)
Feb 18, 2021	20.96	21.53	19.44	19.45	4,318,682	-1.84(-8.63%)
Feb 17, 2021	21.03	21.33	20.56	21.29	3,285,959	+0.21(+1.01%)
Feb 16, 2021	20.70	21.28	20.45	21.08	3,592,526	+0.94(+4.66%)
Feb 12, 2021	18.74	20.29	18.65	20.14	3,381,627	+1.06(+5.55%)
Feb 11, 2021	19.06	19.58	18.65	19.08	4,859,663	+0.43(+2.29%)
Feb 10, 2021	18.75	19.05	18.31	18.65	2,949,878	+0.10(+0.55%)
Feb 09, 2021	18.34	18.98	18.13	18.55	3,792,791	-0.11(-0.60%)
Feb 08, 2021	17.49	18.72	17.49	18.66	3,582,533	+1.34(+7.72%)
Feb 05, 2021	17.39	17.62	17.12	17.33	1,748,322	+0.32(+1.86%)
Feb 04, 2021	16.96	17.12	16.47	17.01	2,222,382	+0.06(+0.38%)
Feb 03, 2021	15.67	16.95	15.67	16.95	3,766,811	+1.38(+8.89%)
Feb 02, 2021	15.83	15.97	15.45	15.56	2,632,170	+0.23(+1.51%)
Feb 01, 2021	14.88	15.45	14.74	15.33	3,183,703	+0.70(+4.76%)
Jan 29, 2021	15.01	15.54	14.40	14.63	3,236,023	-0.67(-4.37%)
Jan 28, 2021	15.48	15.52	14.71	15.30	3,260,538	+0.31(+2.04%)
Jan 27, 2021	14.93	15.81	14.63	15.00	4,641,331	-0.31(-2.00%)
Jan 26, 2021	16.05	16.36	15.26	15.30	2,935,821	-0.70(-4.35%)
Jan 25, 2021	15.52	16.02	15.32	16.00	3,427,524	+0.07(+0.47%)
Jan 22, 2021	15.18	15.92	14.92	15.92	3,582,693	+0.09(+0.59%)
Jan 21, 2021	16.25	16.42	15.01	15.83	4,316,699	-0.46(-2.85%)
Jan 20, 2021	16.56	16.78	16.17	16.30	2,870,499	+0.01(+0.06%)
Jan 19, 2021	16.11	16.44	15.94	16.29	3,385,942	+0.18(+1.09%)
Jan 15, 2021	16.25	16.38	15.85	16.11	3,651,941	-0.46(-2.75%)
Jan 14, 2021	16.32	16.71	16.22	16.57	4,187,539	+0.42(+2.59%)
Jan 13, 2021	16.64	16.72	16.07	16.15	3,254,146	-0.51(-3.07%)
Jan 12, 2021	16.17	16.70	16.12	16.66	7,396,271	+0.76(+4.79%)
Jan 11, 2021	15.42	15.96	15.13	15.90	3,779,232	+0.06(+0.35%)
Jan 08, 2021	16.31	16.41	15.60	15.84	4,684,091	-0.28(-1.73%)
Jan 07, 2021	16.22	16.69	16.10	16.12	3,485,579	+0.07(+0.46%)
Jan 06, 2021	15.72	16.31	15.47	16.05	5,193,670	+0.55(+3.53%)
Jan 05, 2021	14.18	15.90	14.10	15.50	5,631,306	+1.55(+11.12%)
Jan 04, 2021	13.70	14.23	13.61	13.95	6,352,000	+0.61(+4.60%)
Dec 31, 2020		13.33	13.33	13.33	1,954,667	-0.10(-0.76%)
Dec 30, 2020	13.03	13.56	12.94	13.44	1,954,667	+0.40(+3.06%)
Dec 29, 2020	13.20	13.44	12.98	13.04	2,306,492	+0.14(+1.08%)
Dec 28, 2020	13.62	13.74	12.90	12.90	2,574,930	-0.63(-4.67%)
Dec 24, 2020	13.68	13.68	13.22	13.53	1,217,924	-0.19(-1.35%)
Dec 23, 2020	12.92	13.86	12.92	13.71	3,679,996	+0.88(+6.87%)
Dec 22, 2020	13.21	13.27	12.82	12.83	2,331,648	-0.52(-3.89%)
Dec 21, 2020	12.99	13.60	12.76	13.35	3,619,851	-0.48(-3.49%)
Dec 18, 2020	14.03	14.23	13.57	13.84	8,039,225	-0.15(-1.06%)
Dec 17, 2020	13.70	14.10	13.46	13.98	3,816,508	+0.39(+2.87%)
Dec 16, 2020	13.96	13.97	13.48	13.59	4,551,267	-0.20(-1.41%)
Dec 15, 2020	13.75	13.91	13.32	13.79	3,219,584	+0.25(+1.85%)
Dec 14, 2020	14.53	14.69	13.54	13.54	4,450,447	-0.66(-4.62%)
Dec 11, 2020	13.98	14.25	13.59	14.19	4,448,648	+0.13(+0.92%)
Dec 10, 2020	13.81	14.53	13.78	14.06	6,721,078	+0.32(+2.35%)
Dec 09, 2020	14.11	14.72	13.60	13.74	5,130,903	-0.18(-1.26%)
Dec 08, 2020	13.33	13.94	13.23	13.92	3,581,918	+0.51(+3.79%)
Dec 07, 2020	13.70	13.76	13.37	13.41	5,762,022	-0.58(-4.16%)
Dec 04, 2020	12.80	13.99	12.70	13.99	6,641,007	+1.56(+12.55%)
Dec 03, 2020	12.33	12.66	12.19	12.43	3,158,793	+0.18(+1.51%)
Dec 02, 2020	11.76	12.68	11.70	12.25	3,736,037	+0.41(+3.43%)
Dec 01, 2020	12.27	12.42	11.79	11.84	3,959,281	+0.06(+0.55%)
Nov 30, 2020	12.67	12.93	11.76	11.78	7,156,073	-1.02(-8.00%)
Nov 27, 2020	12.63	12.90	12.23	12.80	5,827,148	+0.13(+1.02%)
Nov 25, 2020	12.27	12.83	12.10	12.67	4,831,252	+0.23(+1.85%)
Nov 24, 2020	12.46	12.70	12.17	12.44	4,452,993	+0.42(+3.45%)
Nov 23, 2020	11.53	12.12	11.39	12.03	4,735,653	+0.77(+6.80%)
Nov 20, 2020	11.44	11.52	11.14	11.26	4,368,031	-0.21(-1.85%)
Nov 19, 2020	11.14	11.69	11.07	11.47	5,774,258	+0.15(+1.30%)
Nov 18, 2020	11.54	12.11	11.31	11.32	5,573,090	-0.02(-0.16%)
Nov 17, 2020	10.65	11.44	10.49	11.34	4,962,001	+0.33(+3.02%)
Nov 16, 2020	10.67	11.09	10.47	11.01	6,145,776	+0.79(+7.77%)
Nov 13, 2020	9.561	10.29	9.561	10.22	3,871,221	+0.67(+7.06%)
Nov 12, 2020	9.792	10.11	9.469	9.543	3,926,525	-0.51(-5.05%)
Nov 11, 2020	10.52	10.61	9.939	10.05	4,989,508	-0.34(-3.29%)
Nov 10, 2020	10.51	10.61	10.04	10.39	5,934,499	+0.05(+0.45%)
Nov 09, 2020	9.598	10.59	9.598	10.35	10,121,962	+1.73(+20.02%)
Nov 06, 2020	8.767	8.869	8.454	8.620	4,236,488	-0.16(-1.79%)
Nov 05, 2020	8.860	9.243	8.758	8.777	3,780,124	-0.11(-1.25%)
Nov 04, 2020	9.044	9.266	8.564	8.887	4,540,773	-0.04(-0.41%)
Nov 03, 2020	9.192	9.580	8.841	8.924	6,622,751	-0.05(-0.51%)
Nov 02, 2020	8.620	9.118	8.103	8.970	4,248,367	+0.48(+5.65%)
Oct 30, 2020	8.389	8.604	8.084	8.491	5,597,001	+0.07(+0.88%)
Oct 29, 2020	7.558	8.509	7.318	8.417	7,190,342	+0.50(+6.29%)
Oct 28, 2020	8.214	8.241	7.872	7.918	6,862,757	-0.64(-7.44%)
Oct 27, 2020	8.324	8.657	8.241	8.555	3,537,376	+0.13(+1.53%)
Oct 26, 2020	8.814	8.887	8.361	8.426	5,338,139	-0.78(-8.43%)
Oct 23, 2020	9.229	9.423	9.072	9.201	3,750,513	-0.02(-0.20%)
Oct 22, 2020	8.712	9.229	8.675	9.220	4,453,728	+0.56(+6.50%)
Oct 21, 2020	8.721	8.934	8.546	8.657	3,624,747	-0.16(-1.78%)
Oct 20, 2020	8.647	8.943	8.435	8.814	3,520,982	+0.25(+2.91%)
Oct 19, 2020	8.647	8.943	8.527	8.564	3,345,896	-0.04(-0.43%)
Oct 16, 2020	8.970	8.970	8.601	8.601	3,310,264	-0.38(-4.21%)
Oct 15, 2020	8.592	9.054	8.412	8.980	4,251,183	+0.08(+0.93%)
Oct 14, 2020	8.841	9.298	8.786	8.897	4,183,366	+0.15(+1.69%)
Oct 13, 2020	8.684	9.044	8.638	8.749	4,497,022	+0.06(+0.74%)
Oct 12, 2020	8.555	8.767	8.344	8.684	2,968,237	-0.06(-0.63%)
Oct 09, 2020	9.090	9.127	8.463	8.740	4,243,314	-0.29(-3.17%)
Oct 08, 2020	8.232	9.063	8.195	9.026	5,728,034	+0.91(+11.26%)
Oct 07, 2020	7.577	8.158	7.549	8.112	5,156,048	+0.58(+7.72%)
Oct 06, 2020	7.946	8.251	7.485	7.531	6,027,683	-0.29(-3.66%)
Oct 05, 2020	7.549	7.826	7.349	7.817	4,941,229	+0.66(+9.29%)
Oct 02, 2020	6.368	7.240	6.285	7.152	7,174,550	+0.32(+4.73%)
Oct 01, 2020	7.475	7.522	6.829	6.829	7,494,554	-0.70(-9.31%)
Sep 30, 2020	7.586	7.835	7.476	7.531	5,320,987	-0.04(-0.49%)
Sep 29, 2020	8.048	8.048	7.411	7.568	6,196,596	-0.54(-6.71%)
Sep 28, 2020	8.140	8.264	7.849	8.112	6,215,290	+0.16(+1.97%)
Sep 25, 2020	7.992	8.066	7.783	7.955	4,741,642	-0.18(-2.16%)
Sep 24, 2020	7.725	8.481	7.485	8.131	5,760,681	+0.34(+4.38%)
Sep 23, 2020	8.509	8.592	7.761	7.789	6,650,617	-0.68(-8.06%)
Sep 22, 2020	8.583	8.860	8.463	8.472	3,708,628	-0.05(-0.54%)
Sep 21, 2020	8.850	8.906	8.324	8.518	6,475,768	-0.89(-9.42%)
Sep 18, 2020	9.303	9.497	8.943	9.404	15,681,442	+0.28(+3.03%)
Sep 17, 2020	8.998	9.377	8.795	9.127	4,465,772	-0.24(-2.56%)
Sep 16, 2020	8.740	9.644	8.620	9.367	5,464,374	+0.92(+10.93%)
Sep 15, 2020	8.435	8.740	8.361	8.444	4,637,337	+0.18(+2.12%)
Sep 14, 2020	8.038	8.412	7.863	8.269	6,534,295	+0.44(+5.58%)
Sep 11, 2020	7.969	8.265	7.823	7.832	5,750,637	-0.09(-1.15%)
Sep 10, 2020	8.571	8.608	7.868	7.923	6,182,056	-0.68(-7.95%)
Sep 09, 2020	8.790	8.836	8.589	8.608	4,659,543	+0.00(+0.00%)
Sep 08, 2020	9.146	9.219	8.562	8.608	5,361,314	-0.93(-9.76%)
Sep 04, 2020	9.703	9.822	9.292	9.539	2,900,516	+0.02(+0.19%)
Sep 03, 2020	9.557	10.01	9.457	9.521	4,810,944	-0.17(-1.79%)
Sep 02, 2020	10.18	10.21	9.694	9.694	4,589,808	-0.52(-5.09%)
Sep 01, 2020	10.18	10.33	9.922	10.21	3,172,797	+0.10(+0.99%)
Aug 31, 2020	10.53	10.53	10.06	10.11	2,973,483	-0.38(-3.65%)
Aug 28, 2020	10.46	10.62	10.35	10.50	2,436,451	+0.05(+0.52%)
Aug 27, 2020	10.31	10.46	10.10	10.44	2,857,966	+0.19(+1.87%)
Aug 26, 2020	10.73	10.77	10.21	10.25	2,216,526	-0.47(-4.43%)
Aug 25, 2020	10.73	10.94	10.54	10.73	2,546,659	+0.14(+1.29%)
Aug 24, 2020	10.41	10.70	10.15	10.59	3,507,881	+0.54(+5.36%)
Aug 21, 2020	10.34	10.43	9.913	10.05	4,180,419	-0.34(-3.25%)
Aug 20, 2020	10.56	10.67	10.34	10.39	3,187,364	-0.38(-3.56%)
Aug 19, 2020	10.88	11.10	10.71	10.77	2,878,982	-0.20(-1.83%)
Aug 18, 2020	11.14	11.29	10.87	10.97	3,455,674	-0.25(-2.20%)
Aug 17, 2020	11.05	11.23	10.75	11.22	3,477,013	+0.17(+1.57%)
Aug 14, 2020	10.42	11.09	10.38	11.04	4,159,056	+0.41(+3.86%)
Aug 13, 2020	10.70	10.99	10.55	10.63	2,322,365	-0.15(-1.35%)
Aug 12, 2020	10.80	11.10	10.58	10.78	4,569,781	+0.28(+2.70%)
Aug 11, 2020	11.36	11.59	10.48	10.50	5,664,089	-0.55(-4.96%)
Aug 10, 2020	10.54	11.08	10.51	11.04	3,930,091	+0.59(+5.68%)
Aug 07, 2020	10.01	10.51	9.931	10.45	3,946,305	+0.30(+2.97%)
Aug 06, 2020	10.07	10.21	9.941	10.15	2,610,385	+0.05(+0.45%)
Aug 05, 2020	9.977	10.27	9.913	10.10	4,267,269	+0.51(+5.33%)
Aug 04, 2020	8.872	9.790	8.836	9.594	5,367,366	+0.56(+6.16%)
Aug 03, 2020	8.909	9.055	8.471	9.037	5,752,792	+0.19(+2.17%)
Jul 31, 2020	9.009	9.174	8.731	8.845	4,297,202	-0.16(-1.72%)
Jul 30, 2020	9.219	9.338	8.854	9.000	4,756,617	-0.44(-4.64%)
Jul 29, 2020	9.758	9.785	9.219	9.438	8,127,967	-0.39(-3.99%)
Jul 28, 2020	10.04	10.20	9.794	9.831	4,093,144	-0.30(-2.97%)
Jul 27, 2020	10.14	10.24	9.950	10.13	3,493,627	+0.08(+0.82%)
Jul 24, 2020	10.07	10.35	9.995	10.05	3,648,103	-0.02(-0.18%)
Jul 23, 2020	9.858	10.29	9.749	10.07	5,034,103	+0.14(+1.38%)
Jul 22, 2020	9.594	10.00	9.575	9.931	4,362,408	+0.05(+0.55%)
Jul 21, 2020	9.356	9.922	9.329	9.877	7,774,251	+0.80(+8.85%)
Jul 20, 2020	9.146	9.356	8.982	9.073	3,151,262	-0.13(-1.39%)
Jul 17, 2020	9.557	9.749	9.192	9.201	2,979,393	-0.33(-3.45%)
Jul 16, 2020	9.238	9.696	9.137	9.530	4,153,121	+0.15(+1.56%)
Jul 15, 2020	9.301	9.502	9.018	9.384	5,190,188	+0.33(+3.63%)
Jul 14, 2020	8.580	9.055	8.498	9.055	5,048,990	+0.47(+5.53%)
Jul 13, 2020	9.055	9.082	8.544	8.580	6,535,404	-0.41(-4.57%)
Jul 10, 2020	8.516	8.991	8.443	8.991	5,370,380	+0.50(+5.91%)
Jul 09, 2020	8.854	9.018	8.462	8.489	5,667,632	-0.34(-3.83%)
Jul 08, 2020	8.699	9.064	8.571	8.827	5,812,660	+0.19(+2.22%)
Jul 07, 2020	8.936	9.055	8.589	8.635	6,254,201	-0.55(-5.96%)
Jul 06, 2020	9.329	9.521	9.082	9.183	7,186,763	+0.01(+0.10%)
Jul 02, 2020	8.836	9.306	8.772	9.174	6,376,183	+0.58(+6.69%)
Jul 01, 2020	8.681	9.037	8.516	8.599	7,003,620	-0.12(-1.36%)
Jun 30, 2020	8.370	8.726	8.261	8.717	5,963,402	+0.16(+1.92%)
Jun 29, 2020	8.170	8.571	7.951	8.553	8,269,327	+0.47(+5.88%)
Jun 26, 2020	9.092	9.128	7.951	8.078	50,606,640	-1.01(-11.14%)
Jun 25, 2020	8.352	9.219	8.352	9.092	10,734,623	+0.49(+5.73%)
Jun 24, 2020	9.201	9.374	8.535	8.599	11,450,640	-0.88(-9.25%)
Jun 23, 2020	9.749	9.813	9.329	9.475	13,097,655	-0.08(-0.86%)
Jun 22, 2020	9.630	9.758	9.365	9.557	11,326,781	-0.26(-2.60%)
Jun 19, 2020	10.19	10.27	9.721	9.813	29,109,016	+0.02(+0.19%)
Jun 18, 2020	8.863	9.831	8.799	9.794	12,826,609	+0.70(+7.73%)
Jun 17, 2020	9.128	9.201	8.918	9.092	10,950,558	-0.18(-1.97%)
Jun 16, 2020	9.557	9.667	8.818	9.274	9,790,798	+0.49(+5.61%)
Jun 15, 2020	7.668	8.918	7.622	8.781	9,270,950	+0.55(+6.65%)
Jun 12, 2020	8.398	8.553	7.850	8.233	7,948,264	+0.55(+7.17%)
Jun 11, 2020	7.592	8.513	7.493	7.682	10,008,130	-1.37(-15.15%)
Jun 10, 2020	9.768	9.795	9.009	9.055	8,752,279	-0.79(-7.98%)
Jun 09, 2020	10.06	10.33	9.759	9.840	8,604,078	-0.90(-8.40%)
Jun 08, 2020	10.18	10.78	9.849	10.74	17,777,380	+1.25(+13.23%)
Jun 05, 2020	8.396	9.705	8.332	9.488	20,453,454	+1.53(+19.30%)
Jun 04, 2020	7.872	8.143	7.637	7.953	8,927,799	+0.00(+0.00%)
Jun 03, 2020	8.215	8.387	7.908	7.953	12,166,262	-0.15(-1.89%)
Jun 02, 2020	7.682	8.107	7.637	8.107	7,494,375	+0.53(+7.03%)

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.

Ovintiv Inc (NY: OVV )

Historical Prices

Sections

Services

Middle Point, OH (45863)

Today

Tonight

Ovintiv Inc (NY: OVV )

Historical Prices

Sections

Services