OFS Credit Co Inc NASDAQ:OCCI Historical Prices

Below are the 1363 trading days of historical prices for OCCI.

# Exchange Symbol Date Open High Low Close
1363 NASDAQ OCCI Thu, Mar 7, 2024 7.10 7.24 6.98 7.03
1362 NASDAQ OCCI Wed, Mar 6, 2024 7.21 7.36 7.14 7.14
1361 NASDAQ OCCI Tue, Mar 5, 2024 7.21 7.23 7.12 7.12
1360 NASDAQ OCCI Mon, Mar 4, 2024 7.29 7.32 7.19 7.30
1359 NASDAQ OCCI Fri, Mar 1, 2024 6.93 7.49 6.93 7.29
1358 NASDAQ OCCI Thu, Feb 29, 2024 6.90 7.00 6.88 7.00
1357 NASDAQ OCCI Wed, Feb 28, 2024 6.80 6.90 6.80 6.88
1356 NASDAQ OCCI Tue, Feb 27, 2024 6.80 6.85 6.80 6.83
1355 NASDAQ OCCI Mon, Feb 26, 2024 6.78 6.84 6.77 6.79
1354 NASDAQ OCCI Fri, Feb 23, 2024 6.71 6.79 6.71 6.78
1353 NASDAQ OCCI Thu, Feb 22, 2024 6.75 6.81 6.70 6.71
1352 NASDAQ OCCI Wed, Feb 21, 2024 6.80 6.85 6.71 6.72
1351 NASDAQ OCCI Tue, Feb 20, 2024 6.82 6.89 6.78 6.80
1350 NASDAQ OCCI Fri, Feb 16, 2024 6.88 6.93 6.63 6.90
1349 NASDAQ OCCI Thu, Feb 15, 2024 6.86 7.04 6.86 6.93
1348 NASDAQ OCCI Wed, Feb 14, 2024 7.03 7.08 6.96 7.00
1347 NASDAQ OCCI Tue, Feb 13, 2024 7.01 7.08 6.90 6.98
1346 NASDAQ OCCI Mon, Feb 12, 2024 7.03 7.10 7.01 7.05
1345 NASDAQ OCCI Fri, Feb 9, 2024 7.00 7.09 6.93 7.07
1344 NASDAQ OCCI Thu, Feb 8, 2024 6.91 6.99 6.91 6.98
1343 NASDAQ OCCI Wed, Feb 7, 2024 6.99 6.99 6.90 6.98
1342 NASDAQ OCCI Tue, Feb 6, 2024 6.98 6.99 6.91 6.96
1341 NASDAQ OCCI Mon, Feb 5, 2024 6.95 6.96 6.90 6.92
1340 NASDAQ OCCI Fri, Feb 2, 2024 6.90 6.99 6.90 6.94
1339 NASDAQ OCCI Thu, Feb 1, 2024 7.06 7.06 6.90 6.93
1338 NASDAQ OCCI Wed, Jan 31, 2024 6.98 7.08 6.90 6.91
1337 NASDAQ OCCI Tue, Jan 30, 2024 7.00 7.09 6.86 7.01
1336 NASDAQ OCCI Mon, Jan 29, 2024 6.85 7.10 6.85 7.03
1335 NASDAQ OCCI Fri, Jan 26, 2024 7.00 7.04 6.86 6.99
1334 NASDAQ OCCI Thu, Jan 25, 2024 6.92 6.98 6.85 6.94
1333 NASDAQ OCCI Wed, Jan 24, 2024 6.96 6.99 6.86 6.92
1332 NASDAQ OCCI Tue, Jan 23, 2024 7.16 7.20 7.02 7.03
1331 NASDAQ OCCI Mon, Jan 22, 2024 6.95 7.25 6.95 7.24
1330 NASDAQ OCCI Fri, Jan 19, 2024 6.98 7.08 6.95 7.04
1329 NASDAQ OCCI Thu, Jan 18, 2024 7.11 7.11 6.83 7.04
1328 NASDAQ OCCI Wed, Jan 17, 2024 6.98 7.13 6.93 7.11
1327 NASDAQ OCCI Tue, Jan 16, 2024 6.85 6.98 6.76 6.98
1326 NASDAQ OCCI Fri, Jan 12, 2024 6.68 6.85 6.67 6.84
1325 NASDAQ OCCI Thu, Jan 11, 2024 6.73 6.74 6.65 6.71
1324 NASDAQ OCCI Wed, Jan 10, 2024 6.73 6.74 6.62 6.71
1323 NASDAQ OCCI Tue, Jan 9, 2024 6.68 6.74 6.59 6.73
1322 NASDAQ OCCI Mon, Jan 8, 2024 6.60 6.66 6.55 6.65
1321 NASDAQ OCCI Fri, Jan 5, 2024 6.66 6.66 6.57 6.59
1320 NASDAQ OCCI Thu, Jan 4, 2024 6.72 6.74 6.60 6.66
1319 NASDAQ OCCI Wed, Jan 3, 2024 6.61 6.72 6.46 6.69
1318 NASDAQ OCCI Tue, Jan 2, 2024 6.55 6.61 6.40 6.59
1317 NASDAQ OCCI Fri, Dec 29, 2023 6.47 6.50 6.27 6.46
1316 NASDAQ OCCI Thu, Dec 28, 2023 6.36 6.56 6.36 6.49
1315 NASDAQ OCCI Wed, Dec 27, 2023 6.45 6.50 6.36 6.42
1314 NASDAQ OCCI Tue, Dec 26, 2023 6.47 6.55 6.37 6.41
1313 NASDAQ OCCI Fri, Dec 22, 2023 6.67 6.70 6.45 6.47
1312 NASDAQ OCCI Thu, Dec 21, 2023 6.70 7.00 6.61 6.67
1311 NASDAQ OCCI Wed, Dec 20, 2023 6.85 7.05 6.85 6.95
1310 NASDAQ OCCI Tue, Dec 19, 2023 6.73 6.89 6.73 6.85
1309 NASDAQ OCCI Mon, Dec 18, 2023 6.58 6.74 6.53 6.70
1308 NASDAQ OCCI Fri, Dec 15, 2023 6.43 6.58 6.43 6.47
1307 NASDAQ OCCI Thu, Dec 14, 2023 6.46 6.61 6.41 6.44
1306 NASDAQ OCCI Wed, Dec 13, 2023 6.55 6.60 6.42 6.49
1305 NASDAQ OCCI Tue, Dec 12, 2023 6.68 6.70 6.51 6.54
1304 NASDAQ OCCI Mon, Dec 11, 2023 6.67 6.85 6.65 6.68
1303 NASDAQ OCCI Fri, Dec 8, 2023 6.73 6.78 6.66 6.75
1302 NASDAQ OCCI Thu, Dec 7, 2023 6.66 6.78 6.63 6.73
1301 NASDAQ OCCI Wed, Dec 6, 2023 6.59 6.67 6.54 6.62
1300 NASDAQ OCCI Tue, Dec 5, 2023 6.50 6.63 6.45 6.59
1299 NASDAQ OCCI Mon, Dec 4, 2023 6.51 6.57 6.38 6.50
1298 NASDAQ OCCI Fri, Dec 1, 2023 6.51 6.67 6.45 6.54
1297 NASDAQ OCCI Thu, Nov 30, 2023 6.49 6.63 6.42 6.60
1296 NASDAQ OCCI Wed, Nov 29, 2023 6.28 6.49 6.10 6.45
1295 NASDAQ OCCI Tue, Nov 28, 2023 6.17 6.22 6.12 6.22
1294 NASDAQ OCCI Mon, Nov 27, 2023 6.07 6.22 6.07 6.08
1293 NASDAQ OCCI Fri, Nov 24, 2023 5.98 6.12 5.98 6.10
1292 NASDAQ OCCI Wed, Nov 22, 2023 6.06 6.06 5.99 6.04
1291 NASDAQ OCCI Tue, Nov 21, 2023 6.00 6.14 5.95 5.98
1290 NASDAQ OCCI Mon, Nov 20, 2023 6.20 6.24 6.02 6.10
1289 NASDAQ OCCI Fri, Nov 17, 2023 6.02 6.21 6.02 6.20
1288 NASDAQ OCCI Thu, Nov 16, 2023 5.94 6.08 5.89 6.06
1287 NASDAQ OCCI Wed, Nov 15, 2023 5.72 5.95 5.47 5.93
1286 NASDAQ OCCI Tue, Nov 14, 2023 6.10 6.32 5.63 5.74
1285 NASDAQ OCCI Mon, Nov 13, 2023 5.84 6.17 5.75 6.08
1284 NASDAQ OCCI Fri, Nov 10, 2023 6.00 6.03 5.73 5.89
1283 NASDAQ OCCI Thu, Nov 9, 2023 6.25 6.25 5.99 5.99
1282 NASDAQ OCCI Wed, Nov 8, 2023 6.11 6.24 6.11 6.20
1281 NASDAQ OCCI Tue, Nov 7, 2023 6.27 6.30 5.95 6.17
1280 NASDAQ OCCI Mon, Nov 6, 2023 6.49 6.49 6.20 6.31
1279 NASDAQ OCCI Fri, Nov 3, 2023 6.40 6.52 6.30 6.44
1278 NASDAQ OCCI Thu, Nov 2, 2023 6.20 6.46 6.20 6.33
1277 NASDAQ OCCI Wed, Nov 1, 2023 6.12 6.32 5.95 6.13
1276 NASDAQ OCCI Tue, Oct 31, 2023 6.20 6.30 6.16 6.18
1275 NASDAQ OCCI Mon, Oct 30, 2023 6.39 6.39 6.19 6.27
1274 NASDAQ OCCI Fri, Oct 27, 2023 6.37 6.40 6.15 6.15
1273 NASDAQ OCCI Thu, Oct 26, 2023 6.42 6.52 6.36 6.39
1272 NASDAQ OCCI Wed, Oct 25, 2023 6.62 6.62 6.37 6.49
1271 NASDAQ OCCI Tue, Oct 24, 2023 6.40 6.69 6.40 6.57
1270 NASDAQ OCCI Mon, Oct 23, 2023 6.20 6.47 6.15 6.35
1269 NASDAQ OCCI Fri, Oct 20, 2023 6.86 6.86 6.15 6.23
1268 NASDAQ OCCI Thu, Oct 19, 2023 6.73 6.90 6.66 6.82
1267 NASDAQ OCCI Wed, Oct 18, 2023 7.00 7.00 6.80 6.80
1266 NASDAQ OCCI Tue, Oct 17, 2023 7.02 7.06 6.89 6.97
1265 NASDAQ OCCI Mon, Oct 16, 2023 7.06 7.13 6.98 7.07
1264 NASDAQ OCCI Fri, Oct 13, 2023 7.06 7.09 6.96 7.05
1263 NASDAQ OCCI Thu, Oct 12, 2023 6.80 7.03 6.72 6.99
1262 NASDAQ OCCI Wed, Oct 11, 2023 6.85 6.86 6.71 6.86
1261 NASDAQ OCCI Tue, Oct 10, 2023 6.65 6.76 6.64 6.76
1260 NASDAQ OCCI Mon, Oct 9, 2023 6.65 6.72 6.51 6.62
1259 NASDAQ OCCI Fri, Oct 6, 2023 6.45 6.74 6.40 6.64
1258 NASDAQ OCCI Thu, Oct 5, 2023 6.55 6.62 6.47 6.51
1257 NASDAQ OCCI Wed, Oct 4, 2023 6.55 6.78 6.51 6.60
1256 NASDAQ OCCI Tue, Oct 3, 2023 6.80 6.80 6.49 6.58
1255 NASDAQ OCCI Mon, Oct 2, 2023 7.16 7.19 6.66 6.78
1254 NASDAQ OCCI Fri, Sep 29, 2023 7.36 7.36 7.05 7.09
1253 NASDAQ OCCI Thu, Sep 28, 2023 7.06 7.28 7.02 7.28
1252 NASDAQ OCCI Wed, Sep 27, 2023 6.87 7.07 6.87 7.02
1251 NASDAQ OCCI Tue, Sep 26, 2023 6.66 6.96 6.58 6.84
1250 NASDAQ OCCI Mon, Sep 25, 2023 6.63 6.69 6.54 6.67
1249 NASDAQ OCCI Fri, Sep 22, 2023 6.58 6.67 6.50 6.67
1248 NASDAQ OCCI Thu, Sep 21, 2023 6.75 6.75 6.25 6.43
1247 NASDAQ OCCI Wed, Sep 20, 2023 7.01 7.07 6.72 6.79
1246 NASDAQ OCCI Tue, Sep 19, 2023 7.19 7.20 6.85 6.89
1245 NASDAQ OCCI Mon, Sep 18, 2023 7.40 7.40 7.12 7.16
1244 NASDAQ OCCI Fri, Sep 15, 2023 7.40 7.43 7.26 7.40
1243 NASDAQ OCCI Thu, Sep 14, 2023 7.40 7.48 7.32 7.45
1242 NASDAQ OCCI Wed, Sep 13, 2023 8.07 8.14 7.88 7.89
1241 NASDAQ OCCI Tue, Sep 12, 2023 8.09 8.16 8.05 8.07
1240 NASDAQ OCCI Mon, Sep 11, 2023 8.05 8.05 8.05 8.05
1239 NASDAQ OCCI Fri, Sep 8, 2023 8.19 8.19 7.88 7.92
1238 NASDAQ OCCI Thu, Sep 7, 2023 8.18 8.20 8.03 8.07
1237 NASDAQ OCCI Wed, Sep 6, 2023 8.31 8.33 8.17 8.18
1236 NASDAQ OCCI Tue, Sep 5, 2023 8.13 8.31 8.13 8.31
1235 NASDAQ OCCI Fri, Sep 1, 2023 8.00 8.06 7.98 8.04
1234 NASDAQ OCCI Thu, Aug 31, 2023 8.05 8.12 7.97 8.00
1233 NASDAQ OCCI Wed, Aug 30, 2023 8.12 8.16 8.06 8.10
1232 NASDAQ OCCI Tue, Aug 29, 2023 8.10 8.15 8.08 8.12
1231 NASDAQ OCCI Mon, Aug 28, 2023 8.10 8.12 8.05 8.09
1230 NASDAQ OCCI Fri, Aug 25, 2023 7.99 8.11 7.93 8.09
1229 NASDAQ OCCI Thu, Aug 24, 2023 8.13 8.14 8.00 8.03
1228 NASDAQ OCCI Wed, Aug 23, 2023 8.07 8.18 8.07 8.12
1227 NASDAQ OCCI Tue, Aug 22, 2023 8.12 8.13 8.00 8.07
1226 NASDAQ OCCI Mon, Aug 21, 2023 8.11 8.15 7.95 8.12
1225 NASDAQ OCCI Fri, Aug 18, 2023 8.02 8.16 8.02 8.10
1224 NASDAQ OCCI Thu, Aug 17, 2023 8.40 8.45 8.05 8.13
1223 NASDAQ OCCI Wed, Aug 16, 2023 8.13 8.52 8.11 8.37
1222 NASDAQ OCCI Tue, Aug 15, 2023 7.85 8.11 7.76 8.09
1221 NASDAQ OCCI Mon, Aug 14, 2023 7.80 7.82 7.75 7.82
1220 NASDAQ OCCI Fri, Aug 11, 2023 7.78 7.89 7.73 7.77
1219 NASDAQ OCCI Thu, Aug 10, 2023 7.86 7.90 7.77 7.80
1218 NASDAQ OCCI Wed, Aug 9, 2023 7.80 7.87 7.76 7.82
1217 NASDAQ OCCI Tue, Aug 8, 2023 7.90 7.94 7.75 7.76
1216 NASDAQ OCCI Mon, Aug 7, 2023 7.83 7.93 7.82 7.92
1215 NASDAQ OCCI Fri, Aug 4, 2023 7.82 7.93 7.80 7.82
1214 NASDAQ OCCI Thu, Aug 3, 2023 7.93 7.96 7.71 7.77
1213 NASDAQ OCCI Wed, Aug 2, 2023 8.00 8.00 7.86 7.89
1212 NASDAQ OCCI Tue, Aug 1, 2023 8.12 8.16 7.97 8.02
1211 NASDAQ OCCI Mon, Jul 31, 2023 8.20 8.30 8.00 8.14
1210 NASDAQ OCCI Fri, Jul 28, 2023 8.10 8.19 8.10 8.17
1209 NASDAQ OCCI Thu, Jul 27, 2023 8.20 8.20 8.10 8.10
1208 NASDAQ OCCI Wed, Jul 26, 2023 8.28 8.28 8.15 8.20
1207 NASDAQ OCCI Tue, Jul 25, 2023 8.27 8.28 8.23 8.26
1206 NASDAQ OCCI Mon, Jul 24, 2023 8.29 8.29 8.23 8.25
1205 NASDAQ OCCI Fri, Jul 21, 2023 8.25 8.32 8.24 8.26
1204 NASDAQ OCCI Thu, Jul 20, 2023 8.25 8.30 8.21 8.27
1203 NASDAQ OCCI Wed, Jul 19, 2023 8.33 8.40 8.25 8.27
1202 NASDAQ OCCI Tue, Jul 18, 2023 8.40 8.45 8.35 8.36
1201 NASDAQ OCCI Mon, Jul 17, 2023 8.25 8.49 8.25 8.40
1200 NASDAQ OCCI Fri, Jul 14, 2023 8.18 8.38 8.15 8.31
1199 NASDAQ OCCI Thu, Jul 13, 2023 8.32 8.34 8.20 8.26
1198 NASDAQ OCCI Wed, Jul 12, 2023 8.30 8.38 8.24 8.31
1197 NASDAQ OCCI Tue, Jul 11, 2023 8.42 8.49 8.39 8.40
1196 NASDAQ OCCI Mon, Jul 10, 2023 8.45 8.46 8.29 8.45
1195 NASDAQ OCCI Fri, Jul 7, 2023 8.38 8.45 8.38 8.41
1194 NASDAQ OCCI Thu, Jul 6, 2023 8.47 8.50 8.39 8.40
1193 NASDAQ OCCI Wed, Jul 5, 2023 8.49 8.60 8.42 8.47
1192 NASDAQ OCCI Mon, Jul 3, 2023 8.39 8.46 8.39 8.46
1191 NASDAQ OCCI Fri, Jun 30, 2023 8.33 8.52 8.33 8.36
1190 NASDAQ OCCI Thu, Jun 29, 2023 8.45 8.50 8.36 8.41
1189 NASDAQ OCCI Wed, Jun 28, 2023 8.44 8.57 8.43 8.44
1188 NASDAQ OCCI Tue, Jun 27, 2023 8.41 8.56 8.41 8.43
1187 NASDAQ OCCI Mon, Jun 26, 2023 8.43 8.51 8.42 8.42
1186 NASDAQ OCCI Fri, Jun 23, 2023 8.53 8.54 8.38 8.42
1185 NASDAQ OCCI Thu, Jun 22, 2023 8.60 8.70 8.50 8.59
1184 NASDAQ OCCI Wed, Jun 21, 2023 8.51 8.78 8.51 8.61
1183 NASDAQ OCCI Tue, Jun 20, 2023 8.72 8.75 8.50 8.54
1182 NASDAQ OCCI Fri, Jun 16, 2023 8.84 8.95 8.73 8.74
1181 NASDAQ OCCI Thu, Jun 15, 2023 8.80 8.84 8.73 8.75
1180 NASDAQ OCCI Wed, Jun 14, 2023 9.09 9.12 8.78 8.78
1179 NASDAQ OCCI Tue, Jun 13, 2023 9.09 9.21 8.91 9.07
1178 NASDAQ OCCI Mon, Jun 12, 2023 9.97 10.02 9.72 9.72
1177 NASDAQ OCCI Fri, Jun 9, 2023 9.95 10.00 9.70 9.93
1176 NASDAQ OCCI Thu, Jun 8, 2023 9.92 9.98 9.85 9.92
1175 NASDAQ OCCI Wed, Jun 7, 2023 9.96 9.98 9.75 9.85
1174 NASDAQ OCCI Tue, Jun 6, 2023 9.76 10.15 9.61 9.75
1173 NASDAQ OCCI Mon, Jun 5, 2023 9.72 10.00 9.72 9.89
1172 NASDAQ OCCI Fri, Jun 2, 2023 9.61 9.75 9.60 9.70
1171 NASDAQ OCCI Thu, Jun 1, 2023 9.65 9.69 9.55 9.61
1170 NASDAQ OCCI Wed, May 31, 2023 9.52 9.65 9.43 9.60
1169 NASDAQ OCCI Tue, May 30, 2023 9.52 9.53 9.25 9.50
1168 NASDAQ OCCI Fri, May 26, 2023 9.49 9.50 9.25 9.50
1167 NASDAQ OCCI Thu, May 25, 2023 9.71 9.71 9.25 9.44
1166 NASDAQ OCCI Wed, May 24, 2023 9.51 9.51 9.05 9.40
1165 NASDAQ OCCI Tue, May 23, 2023 9.63 9.63 9.21 9.46
1164 NASDAQ OCCI Mon, May 22, 2023 8.80 9.59 8.78 9.59
1163 NASDAQ OCCI Fri, May 19, 2023 9.00 9.00 8.74 8.91
1162 NASDAQ OCCI Thu, May 18, 2023 8.96 9.00 8.79 8.89
1161 NASDAQ OCCI Wed, May 17, 2023 8.80 8.95 8.70 8.88
1160 NASDAQ OCCI Tue, May 16, 2023 8.84 9.00 8.80 8.83
1159 NASDAQ OCCI Mon, May 15, 2023 8.73 8.88 8.72 8.83
1158 NASDAQ OCCI Fri, May 12, 2023 8.78 8.87 8.75 8.78
1157 NASDAQ OCCI Thu, May 11, 2023 8.73 8.80 8.70 8.75
1156 NASDAQ OCCI Wed, May 10, 2023 8.70 8.80 8.66 8.70
1155 NASDAQ OCCI Tue, May 9, 2023 8.62 8.70 8.58 8.70
1154 NASDAQ OCCI Mon, May 8, 2023 8.60 8.78 8.60 8.62
1153 NASDAQ OCCI Fri, May 5, 2023 8.52 8.85 8.52 8.60
1152 NASDAQ OCCI Thu, May 4, 2023 8.47 8.74 8.40 8.53
1151 NASDAQ OCCI Wed, May 3, 2023 8.10 8.58 8.10 8.45
1150 NASDAQ OCCI Tue, May 2, 2023 8.39 8.45 8.02 8.08
1149 NASDAQ OCCI Mon, May 1, 2023 8.82 8.88 8.35 8.40
1148 NASDAQ OCCI Fri, Apr 28, 2023 8.90 8.94 8.85 8.89
1147 NASDAQ OCCI Thu, Apr 27, 2023 8.85 8.92 8.85 8.85
1146 NASDAQ OCCI Wed, Apr 26, 2023 8.90 8.95 8.87 8.87
1145 NASDAQ OCCI Tue, Apr 25, 2023 8.94 9.00 8.86 8.91
1144 NASDAQ OCCI Mon, Apr 24, 2023 8.90 8.95 8.89 8.90
1143 NASDAQ OCCI Fri, Apr 21, 2023 9.00 9.05 8.90 8.94
1142 NASDAQ OCCI Thu, Apr 20, 2023 9.04 9.07 8.94 8.98
1141 NASDAQ OCCI Wed, Apr 19, 2023 9.15 9.15 8.99 9.04
1140 NASDAQ OCCI Tue, Apr 18, 2023 9.19 9.28 9.05 9.17
1139 NASDAQ OCCI Mon, Apr 17, 2023 9.25 9.35 9.22 9.30
1138 NASDAQ OCCI Fri, Apr 14, 2023 9.22 9.23 9.10 9.23
1137 NASDAQ OCCI Thu, Apr 13, 2023 9.08 9.20 9.08 9.17
1136 NASDAQ OCCI Wed, Apr 12, 2023 9.22 9.22 9.13 9.19
1135 NASDAQ OCCI Tue, Apr 11, 2023 9.10 9.23 9.10 9.17
1134 NASDAQ OCCI Mon, Apr 10, 2023 9.20 9.23 9.18 9.20
1133 NASDAQ OCCI Thu, Apr 6, 2023 9.20 9.20 9.15 9.20
1132 NASDAQ OCCI Wed, Apr 5, 2023 9.20 9.22 9.15 9.22
1131 NASDAQ OCCI Tue, Apr 4, 2023 9.20 9.25 9.16 9.22
1130 NASDAQ OCCI Mon, Apr 3, 2023 9.25 9.25 9.09 9.22
1129 NASDAQ OCCI Fri, Mar 31, 2023 9.20 9.20 9.15 9.20
1128 NASDAQ OCCI Thu, Mar 30, 2023 9.16 9.18 9.09 9.18
1127 NASDAQ OCCI Wed, Mar 29, 2023 9.11 9.16 9.08 9.09
1126 NASDAQ OCCI Tue, Mar 28, 2023 9.12 9.14 9.06 9.12
1125 NASDAQ OCCI Mon, Mar 27, 2023 8.95 9.12 8.95 9.11
1124 NASDAQ OCCI Fri, Mar 24, 2023 9.20 9.20 8.97 9.03
1123 NASDAQ OCCI Thu, Mar 23, 2023 9.19 9.29 9.00 9.12
1122 NASDAQ OCCI Wed, Mar 22, 2023 9.32 9.32 9.16 9.25
1121 NASDAQ OCCI Tue, Mar 21, 2023 9.65 9.65 9.20 9.22
1120 NASDAQ OCCI Mon, Mar 20, 2023 9.13 9.60 9.11 9.54
1119 NASDAQ OCCI Fri, Mar 17, 2023 9.24 9.24 9.11 9.15
1118 NASDAQ OCCI Thu, Mar 16, 2023 9.19 9.25 9.14 9.25
1117 NASDAQ OCCI Wed, Mar 15, 2023 9.20 9.35 9.10 9.26
1116 NASDAQ OCCI Tue, Mar 14, 2023 9.38 9.44 9.12 9.25
1115 NASDAQ OCCI Mon, Mar 13, 2023 9.69 9.69 9.06 9.18
1114 NASDAQ OCCI Fri, Mar 10, 2023 10.13 10.50 10.01 10.16
1113 NASDAQ OCCI Thu, Mar 9, 2023 10.18 10.21 9.99 10.02
1112 NASDAQ OCCI Wed, Mar 8, 2023 10.17 10.20 10.05 10.17
1111 NASDAQ OCCI Tue, Mar 7, 2023 10.17 10.20 10.04 10.09
1110 NASDAQ OCCI Mon, Mar 6, 2023 10.30 10.40 10.07 10.14
1109 NASDAQ OCCI Fri, Mar 3, 2023 10.15 10.27 10.11 10.25
1108 NASDAQ OCCI Thu, Mar 2, 2023 10.07 10.14 9.94 10.10
1107 NASDAQ OCCI Wed, Mar 1, 2023 10.17 10.19 10.04 10.12
1106 NASDAQ OCCI Tue, Feb 28, 2023 10.19 10.19 10.04 10.15
1105 NASDAQ OCCI Mon, Feb 27, 2023 10.20 10.22 10.11 10.17
1104 NASDAQ OCCI Fri, Feb 24, 2023 10.14 10.18 10.06 10.16
1103 NASDAQ OCCI Thu, Feb 23, 2023 10.06 10.16 9.97 10.14
1102 NASDAQ OCCI Wed, Feb 22, 2023 10.00 10.15 9.95 10.14
1101 NASDAQ OCCI Tue, Feb 21, 2023 9.92 10.00 9.74 9.97
1100 NASDAQ OCCI Fri, Feb 17, 2023 9.67 9.90 9.63 9.81
1099 NASDAQ OCCI Thu, Feb 16, 2023 9.78 9.85 9.68 9.70
1098 NASDAQ OCCI Wed, Feb 15, 2023 9.50 9.89 9.45 9.80
1097 NASDAQ OCCI Tue, Feb 14, 2023 9.45 9.55 9.41 9.49
1096 NASDAQ OCCI Mon, Feb 13, 2023 9.44 9.48 9.40 9.44
1095 NASDAQ OCCI Fri, Feb 10, 2023 9.42 9.45 9.30 9.44
1094 NASDAQ OCCI Thu, Feb 9, 2023 9.15 9.43 9.10 9.40
1093 NASDAQ OCCI Wed, Feb 8, 2023 9.35 9.35 9.06 9.10
1092 NASDAQ OCCI Tue, Feb 7, 2023 9.26 9.34 9.21 9.25
1091 NASDAQ OCCI Mon, Feb 6, 2023 9.33 9.40 9.33 9.34
1090 NASDAQ OCCI Fri, Feb 3, 2023 9.29 9.41 9.22 9.36
1089 NASDAQ OCCI Thu, Feb 2, 2023 9.01 9.29 9.00 9.29
1088 NASDAQ OCCI Wed, Feb 1, 2023 9.13 9.13 8.91 9.01
1087 NASDAQ OCCI Tue, Jan 31, 2023 9.30 9.30 9.00 9.07
1086 NASDAQ OCCI Mon, Jan 30, 2023 9.32 9.45 9.32 9.38
1085 NASDAQ OCCI Fri, Jan 27, 2023 9.36 9.49 9.36 9.46
1084 NASDAQ OCCI Thu, Jan 26, 2023 9.43 9.47 9.34 9.43
1083 NASDAQ OCCI Wed, Jan 25, 2023 9.41 9.52 9.35 9.44
1082 NASDAQ OCCI Tue, Jan 24, 2023 9.45 9.50 9.38 9.45
1081 NASDAQ OCCI Mon, Jan 23, 2023 9.56 9.60 9.23 9.42
1080 NASDAQ OCCI Fri, Jan 20, 2023 9.56 9.62 9.45 9.54
1079 NASDAQ OCCI Thu, Jan 19, 2023 9.13 9.50 9.13 9.50
1078 NASDAQ OCCI Wed, Jan 18, 2023 9.16 9.39 9.02 9.24
1077 NASDAQ OCCI Tue, Jan 17, 2023 8.87 9.15 8.78 9.14
1076 NASDAQ OCCI Fri, Jan 13, 2023 8.72 8.79 8.65 8.69
1075 NASDAQ OCCI Thu, Jan 12, 2023 8.61 8.69 8.50 8.66
1074 NASDAQ OCCI Wed, Jan 11, 2023 8.70 8.76 8.50 8.57
1073 NASDAQ OCCI Tue, Jan 10, 2023 8.87 8.95 8.65 8.70
1072 NASDAQ OCCI Mon, Jan 9, 2023 8.78 9.05 8.78 8.96
1071 NASDAQ OCCI Fri, Jan 6, 2023 8.61 8.91 8.56 8.72
1070 NASDAQ OCCI Thu, Jan 5, 2023 8.36 8.55 8.30 8.53
1069 NASDAQ OCCI Wed, Jan 4, 2023 8.23 9.05 8.23 8.28
1068 NASDAQ OCCI Tue, Jan 3, 2023 8.30 8.30 8.13 8.26
1067 NASDAQ OCCI Fri, Dec 30, 2022 8.10 8.20 8.01 8.12
1066 NASDAQ OCCI Thu, Dec 29, 2022 8.27 8.28 8.04 8.13
1065 NASDAQ OCCI Wed, Dec 28, 2022 8.14 8.19 7.88 8.01
1064 NASDAQ OCCI Tue, Dec 27, 2022 8.31 8.36 8.02 8.19
1063 NASDAQ OCCI Fri, Dec 23, 2022 8.33 8.39 8.26 8.36
1062 NASDAQ OCCI Thu, Dec 22, 2022 8.50 8.50 8.22 8.36
1061 NASDAQ OCCI Wed, Dec 21, 2022 8.43 8.51 8.30 8.42
1060 NASDAQ OCCI Tue, Dec 20, 2022 8.40 8.40 8.28 8.40
1059 NASDAQ OCCI Mon, Dec 19, 2022 8.54 8.57 8.21 8.38
1058 NASDAQ OCCI Fri, Dec 16, 2022 8.75 8.80 8.30 8.36
1057 NASDAQ OCCI Thu, Dec 15, 2022 9.12 9.58 8.62 8.75
1056 NASDAQ OCCI Wed, Dec 14, 2022 9.37 9.58 8.75 8.97
1055 NASDAQ OCCI Tue, Dec 13, 2022 10.02 10.02 9.30 9.35
1054 NASDAQ OCCI Mon, Dec 12, 2022 9.83 9.88 9.25 9.42
1053 NASDAQ OCCI Fri, Dec 9, 2022 10.25 10.43 10.18 10.40
1052 NASDAQ OCCI Thu, Dec 8, 2022 10.46 10.46 10.02 10.22
1051 NASDAQ OCCI Wed, Dec 7, 2022 9.68 10.05 9.65 10.02
1050 NASDAQ OCCI Tue, Dec 6, 2022 9.75 9.89 9.48 9.64
1049 NASDAQ OCCI Mon, Dec 5, 2022 9.65 9.73 9.55 9.64
1048 NASDAQ OCCI Fri, Dec 2, 2022 9.80 9.85 9.48 9.65
1047 NASDAQ OCCI Thu, Dec 1, 2022 9.95 9.96 9.70 9.90
1046 NASDAQ OCCI Wed, Nov 30, 2022 9.60 9.97 9.56 9.76
1045 NASDAQ OCCI Tue, Nov 29, 2022 9.32 9.87 9.30 9.60
1044 NASDAQ OCCI Mon, Nov 28, 2022 9.12 9.32 9.05 9.29
1043 NASDAQ OCCI Fri, Nov 25, 2022 9.01 9.14 9.01 9.10
1042 NASDAQ OCCI Wed, Nov 23, 2022 8.90 9.03 8.90 9.00
1041 NASDAQ OCCI Tue, Nov 22, 2022 9.14 9.14 8.75 8.99
1040 NASDAQ OCCI Mon, Nov 21, 2022 9.00 9.14 8.75 8.86
1039 NASDAQ OCCI Fri, Nov 18, 2022 8.95 8.98 8.80 8.91
1038 NASDAQ OCCI Thu, Nov 17, 2022 8.88 8.96 8.68 8.92
1037 NASDAQ OCCI Wed, Nov 16, 2022 9.08 9.15 8.85 8.94
1036 NASDAQ OCCI Tue, Nov 15, 2022 9.25 9.25 9.10 9.15
1035 NASDAQ OCCI Mon, Nov 14, 2022 9.20 9.25 9.04 9.18
1034 NASDAQ OCCI Fri, Nov 11, 2022 9.35 9.35 9.00 9.19
1033 NASDAQ OCCI Thu, Nov 10, 2022 8.84 9.23 8.70 9.13
1032 NASDAQ OCCI Wed, Nov 9, 2022 8.92 8.96 8.61 8.72
1031 NASDAQ OCCI Tue, Nov 8, 2022 8.68 8.89 8.67 8.85
1030 NASDAQ OCCI Mon, Nov 7, 2022 8.98 9.08 8.42 8.65
1029 NASDAQ OCCI Fri, Nov 4, 2022 8.99 8.99 8.71 8.83
1028 NASDAQ OCCI Thu, Nov 3, 2022 8.80 8.84 8.61 8.74
1027 NASDAQ OCCI Wed, Nov 2, 2022 8.75 8.99 8.40 8.80
1026 NASDAQ OCCI Tue, Nov 1, 2022 9.50 9.52 8.60 8.77
1025 NASDAQ OCCI Mon, Oct 31, 2022 9.53 9.73 9.25 9.55
1024 NASDAQ OCCI Fri, Oct 28, 2022 8.89 9.20 8.89 9.19
1023 NASDAQ OCCI Thu, Oct 27, 2022 8.74 8.93 8.66 8.89
1022 NASDAQ OCCI Wed, Oct 26, 2022 8.44 8.62 8.44 8.54
1021 NASDAQ OCCI Tue, Oct 25, 2022 8.15 8.42 8.05 8.39
1020 NASDAQ OCCI Mon, Oct 24, 2022 8.00 8.15 8.00 8.01
1019 NASDAQ OCCI Fri, Oct 21, 2022 8.00 8.16 8.00 8.05
1018 NASDAQ OCCI Thu, Oct 20, 2022 8.16 8.18 7.94 8.04
1017 NASDAQ OCCI Wed, Oct 19, 2022 8.36 8.36 7.92 8.04
1016 NASDAQ OCCI Tue, Oct 18, 2022 8.37 8.37 8.10 8.15
1015 NASDAQ OCCI Mon, Oct 17, 2022 8.20 8.38 8.08 8.21
1014 NASDAQ OCCI Fri, Oct 14, 2022 8.36 8.36 8.20 8.23
1013 NASDAQ OCCI Thu, Oct 13, 2022 8.19 8.39 8.13 8.35
1012 NASDAQ OCCI Wed, Oct 12, 2022 8.07 8.36 8.07 8.28
1011 NASDAQ OCCI Tue, Oct 11, 2022 8.23 8.38 8.14 8.16
1010 NASDAQ OCCI Mon, Oct 10, 2022 8.24 8.30 8.15 8.27
1009 NASDAQ OCCI Fri, Oct 7, 2022 8.54 8.54 8.26 8.29
1008 NASDAQ OCCI Thu, Oct 6, 2022 8.70 8.72 8.34 8.55
1007 NASDAQ OCCI Wed, Oct 5, 2022 8.32 8.84 8.26 8.82
1006 NASDAQ OCCI Tue, Oct 4, 2022 8.63 8.70 8.42 8.50
1005 NASDAQ OCCI Mon, Oct 3, 2022 8.78 8.81 8.29 8.34
1004 NASDAQ OCCI Fri, Sep 30, 2022 8.64 9.05 8.45 8.84
1003 NASDAQ OCCI Thu, Sep 29, 2022 8.79 8.79 8.54 8.54
1002 NASDAQ OCCI Wed, Sep 28, 2022 8.46 8.87 8.31 8.80
1001 NASDAQ OCCI Tue, Sep 27, 2022 8.15 8.45 8.01 8.13
1000 NASDAQ OCCI Mon, Sep 26, 2022 8.18 8.42 7.82 7.97
999 NASDAQ OCCI Fri, Sep 23, 2022 8.80 8.87 8.39 8.54
998 NASDAQ OCCI Thu, Sep 22, 2022 9.08 9.16 8.86 8.88
997 NASDAQ OCCI Wed, Sep 21, 2022 9.30 9.30 9.06 9.13
996 NASDAQ OCCI Tue, Sep 20, 2022 9.13 9.66 8.97 9.10
995 NASDAQ OCCI Mon, Sep 19, 2022 9.05 9.31 9.05 9.15
994 NASDAQ OCCI Fri, Sep 16, 2022 9.34 9.60 8.81 9.00
993 NASDAQ OCCI Thu, Sep 15, 2022 9.59 9.90 9.41 9.45
992 NASDAQ OCCI Wed, Sep 14, 2022 9.62 9.83 9.57 9.57
991 NASDAQ OCCI Tue, Sep 13, 2022 9.90 9.96 9.57 9.61
990 NASDAQ OCCI Mon, Sep 12, 2022 9.97 10.15 9.85 9.98
989 NASDAQ OCCI Fri, Sep 9, 2022 10.35 10.69 10.34 10.52
988 NASDAQ OCCI Thu, Sep 8, 2022 10.50 10.59 10.15 10.28
987 NASDAQ OCCI Wed, Sep 7, 2022 10.70 10.80 10.25 10.49
986 NASDAQ OCCI Tue, Sep 6, 2022 10.90 10.98 10.66 10.72
985 NASDAQ OCCI Fri, Sep 2, 2022 10.84 10.99 10.82 10.88
984 NASDAQ OCCI Thu, Sep 1, 2022 10.58 10.66 10.50 10.64
983 NASDAQ OCCI Wed, Aug 31, 2022 10.62 10.71 10.49 10.61
982 NASDAQ OCCI Tue, Aug 30, 2022 10.85 10.85 10.60 10.63
981 NASDAQ OCCI Mon, Aug 29, 2022 10.48 10.90 10.48 10.82
980 NASDAQ OCCI Fri, Aug 26, 2022 10.75 10.75 10.50 10.56
979 NASDAQ OCCI Thu, Aug 25, 2022 10.68 10.76 10.60 10.75
978 NASDAQ OCCI Wed, Aug 24, 2022 10.58 10.70 10.50 10.56
977 NASDAQ OCCI Tue, Aug 23, 2022 10.57 10.77 10.57 10.58
976 NASDAQ OCCI Mon, Aug 22, 2022 10.56 10.65 10.39 10.62
975 NASDAQ OCCI Fri, Aug 19, 2022 10.54 10.63 10.45 10.62
974 NASDAQ OCCI Thu, Aug 18, 2022 10.49 10.70 10.47 10.64
973 NASDAQ OCCI Wed, Aug 17, 2022 10.41 10.44 10.14 10.40
972 NASDAQ OCCI Tue, Aug 16, 2022 10.06 10.47 10.06 10.40
971 NASDAQ OCCI Mon, Aug 15, 2022 9.94 10.09 9.88 10.07
970 NASDAQ OCCI Fri, Aug 12, 2022 9.78 9.95 9.77 9.95
969 NASDAQ OCCI Thu, Aug 11, 2022 9.92 10.10 9.76 9.80
968 NASDAQ OCCI Wed, Aug 10, 2022 9.99 10.07 9.87 9.93
967 NASDAQ OCCI Tue, Aug 9, 2022 9.91 9.98 9.86 9.98
966 NASDAQ OCCI Mon, Aug 8, 2022 9.73 9.91 9.73 9.91
965 NASDAQ OCCI Fri, Aug 5, 2022 9.55 9.80 9.53 9.77
964 NASDAQ OCCI Thu, Aug 4, 2022 9.81 9.91 9.60 9.67
963 NASDAQ OCCI Wed, Aug 3, 2022 9.66 9.91 9.66 9.83
962 NASDAQ OCCI Tue, Aug 2, 2022 9.77 9.88 9.66 9.69
961 NASDAQ OCCI Mon, Aug 1, 2022 9.75 9.89 9.65 9.89
960 NASDAQ OCCI Fri, Jul 29, 2022 9.68 9.89 9.64 9.68
959 NASDAQ OCCI Thu, Jul 28, 2022 9.67 9.79 9.47 9.75
958 NASDAQ OCCI Wed, Jul 27, 2022 9.32 9.64 9.32 9.59
957 NASDAQ OCCI Tue, Jul 26, 2022 9.34 9.55 9.18 9.32
956 NASDAQ OCCI Mon, Jul 25, 2022 9.80 9.80 9.32 9.43
955 NASDAQ OCCI Fri, Jul 22, 2022 9.91 9.91 9.41 9.78
954 NASDAQ OCCI Thu, Jul 21, 2022 9.86 9.86 9.55 9.77
953 NASDAQ OCCI Wed, Jul 20, 2022 9.53 9.74 9.40 9.66
952 NASDAQ OCCI Tue, Jul 19, 2022 9.44 9.54 9.33 9.53
951 NASDAQ OCCI Mon, Jul 18, 2022 9.30 9.50 9.20 9.33
950 NASDAQ OCCI Fri, Jul 15, 2022 9.25 9.25 9.06 9.23
949 NASDAQ OCCI Thu, Jul 14, 2022 9.05 9.10 8.90 9.08
948 NASDAQ OCCI Wed, Jul 13, 2022 9.05 9.18 9.05 9.08
947 NASDAQ OCCI Tue, Jul 12, 2022 9.15 9.19 8.97 9.06
946 NASDAQ OCCI Mon, Jul 11, 2022 9.23 9.25 8.85 8.97
945 NASDAQ OCCI Fri, Jul 8, 2022 9.36 9.45 9.07 9.10
944 NASDAQ OCCI Thu, Jul 7, 2022 9.18 9.35 9.01 9.34
943 NASDAQ OCCI Wed, Jul 6, 2022 9.16 9.20 9.01 9.02
942 NASDAQ OCCI Tue, Jul 5, 2022 9.30 9.30 9.07 9.16
941 NASDAQ OCCI Fri, Jul 1, 2022 9.10 9.29 9.00 9.29
940 NASDAQ OCCI Thu, Jun 30, 2022 9.16 9.34 9.10 9.10
939 NASDAQ OCCI Wed, Jun 29, 2022 9.46 9.46 9.20 9.20
938 NASDAQ OCCI Tue, Jun 28, 2022 9.56 9.69 9.22 9.45
937 NASDAQ OCCI Mon, Jun 27, 2022 9.76 9.81 9.58 9.68
936 NASDAQ OCCI Fri, Jun 24, 2022 9.31 9.58 9.21 9.45
935 NASDAQ OCCI Thu, Jun 23, 2022 9.32 9.44 9.20 9.36
934 NASDAQ OCCI Wed, Jun 22, 2022 9.46 9.46 9.16 9.29
933 NASDAQ OCCI Tue, Jun 21, 2022 9.66 9.86 9.35 9.50
932 NASDAQ OCCI Fri, Jun 17, 2022 9.45 9.70 9.30 9.56
931 NASDAQ OCCI Thu, Jun 16, 2022 10.10 10.29 9.50 9.53
930 NASDAQ OCCI Wed, Jun 15, 2022 10.23 10.46 10.04 10.14
929 NASDAQ OCCI Tue, Jun 14, 2022 10.21 10.36 10.04 10.12
928 NASDAQ OCCI Mon, Jun 13, 2022 10.70 11.03 10.06 10.35
927 NASDAQ OCCI Fri, Jun 10, 2022 11.47 11.50 10.52 10.78
926 NASDAQ OCCI Thu, Jun 9, 2022 12.46 12.63 12.16 12.17
925 NASDAQ OCCI Wed, Jun 8, 2022 12.35 12.79 12.30 12.42
924 NASDAQ OCCI Tue, Jun 7, 2022 11.89 12.30 11.80 12.30
923 NASDAQ OCCI Mon, Jun 6, 2022 11.50 12.00 11.45 11.85
922 NASDAQ OCCI Fri, Jun 3, 2022 11.29 11.49 11.05 11.45
921 NASDAQ OCCI Thu, Jun 2, 2022 10.50 11.38 10.39 11.37
920 NASDAQ OCCI Wed, Jun 1, 2022 10.58 10.60 10.37 10.54
919 NASDAQ OCCI Tue, May 31, 2022 10.60 10.60 10.40 10.44
918 NASDAQ OCCI Fri, May 27, 2022 10.33 10.60 10.24 10.55
917 NASDAQ OCCI Thu, May 26, 2022 10.22 10.41 10.01 10.20
916 NASDAQ OCCI Wed, May 25, 2022 10.20 10.20 10.02 10.15
915 NASDAQ OCCI Tue, May 24, 2022 10.45 10.45 10.02 10.07
914 NASDAQ OCCI Mon, May 23, 2022 10.23 10.44 10.20 10.44
913 NASDAQ OCCI Fri, May 20, 2022 10.23 10.48 10.13 10.20
912 NASDAQ OCCI Thu, May 19, 2022 10.34 10.34 10.19 10.23
911 NASDAQ OCCI Wed, May 18, 2022 10.20 10.30 10.13 10.25
910 NASDAQ OCCI Tue, May 17, 2022 10.22 10.37 10.14 10.20
909 NASDAQ OCCI Mon, May 16, 2022 10.07 10.28 10.03 10.15
908 NASDAQ OCCI Fri, May 13, 2022 10.96 10.96 10.07 10.07
907 NASDAQ OCCI Thu, May 12, 2022 11.04 11.04 10.22 10.33
906 NASDAQ OCCI Wed, May 11, 2022 11.06 11.29 11.00 11.16
905 NASDAQ OCCI Tue, May 10, 2022 11.45 11.45 10.82 11.04
904 NASDAQ OCCI Mon, May 9, 2022 10.99 10.99 10.75 10.93
903 NASDAQ OCCI Fri, May 6, 2022 11.00 11.19 10.90 11.06
902 NASDAQ OCCI Thu, May 5, 2022 11.08 11.25 10.84 11.00
901 NASDAQ OCCI Wed, May 4, 2022 10.98 11.25 10.98 11.09
900 NASDAQ OCCI Tue, May 3, 2022 11.10 11.21 10.45 10.90
899 NASDAQ OCCI Mon, May 2, 2022 11.46 11.56 11.01 11.06
898 NASDAQ OCCI Fri, Apr 29, 2022 11.70 11.70 11.45 11.51
897 NASDAQ OCCI Thu, Apr 28, 2022 11.94 11.95 11.60 11.73
896 NASDAQ OCCI Wed, Apr 27, 2022 11.85 11.91 11.74 11.88
895 NASDAQ OCCI Tue, Apr 26, 2022 12.06 12.06 11.78 11.85
894 NASDAQ OCCI Mon, Apr 25, 2022 12.24 12.24 11.81 11.94
893 NASDAQ OCCI Fri, Apr 22, 2022 12.25 12.30 12.13 12.13
892 NASDAQ OCCI Thu, Apr 21, 2022 12.36 12.36 12.22 12.23
891 NASDAQ OCCI Wed, Apr 20, 2022 12.27 12.45 12.19 12.34
890 NASDAQ OCCI Tue, Apr 19, 2022 12.15 12.35 12.15 12.24
889 NASDAQ OCCI Mon, Apr 18, 2022 12.16 12.39 12.15 12.21
888 NASDAQ OCCI Thu, Apr 14, 2022 12.49 12.49 12.20 12.23
887 NASDAQ OCCI Wed, Apr 13, 2022 12.30 12.43 12.30 12.36
886 NASDAQ OCCI Tue, Apr 12, 2022 12.28 12.35 12.18 12.26
885 NASDAQ OCCI Mon, Apr 11, 2022 12.32 12.32 12.16 12.18
884 NASDAQ OCCI Fri, Apr 8, 2022 12.31 12.36 12.26 12.33
883 NASDAQ OCCI Thu, Apr 7, 2022 12.40 12.40 12.26 12.30
882 NASDAQ OCCI Wed, Apr 6, 2022 12.50 12.50 12.31 12.40
881 NASDAQ OCCI Tue, Apr 5, 2022 12.36 12.50 12.36 12.45
880 NASDAQ OCCI Mon, Apr 4, 2022 12.55 12.55 12.35 12.41
879 NASDAQ OCCI Fri, Apr 1, 2022 12.50 12.70 12.43 12.55
878 NASDAQ OCCI Thu, Mar 31, 2022 12.38 12.43 12.30 12.43
877 NASDAQ OCCI Wed, Mar 30, 2022 12.20 12.35 12.20 12.30
876 NASDAQ OCCI Tue, Mar 29, 2022 12.24 12.30 12.16 12.30
875 NASDAQ OCCI Mon, Mar 28, 2022 12.28 12.30 12.13 12.24
874 NASDAQ OCCI Fri, Mar 25, 2022 12.30 12.39 12.22 12.25
873 NASDAQ OCCI Thu, Mar 24, 2022 12.42 12.42 12.24 12.27
872 NASDAQ OCCI Wed, Mar 23, 2022 12.39 12.40 12.22 12.24
871 NASDAQ OCCI Tue, Mar 22, 2022 12.60 12.60 12.11 12.29
870 NASDAQ OCCI Mon, Mar 21, 2022 12.53 12.60 12.32 12.45
869 NASDAQ OCCI Fri, Mar 18, 2022 12.48 12.59 12.20 12.46
868 NASDAQ OCCI Thu, Mar 17, 2022 12.26 12.40 12.02 12.30
867 NASDAQ OCCI Wed, Mar 16, 2022 12.65 12.66 12.00 12.10
866 NASDAQ OCCI Tue, Mar 15, 2022 12.59 12.73 12.35 12.65
865 NASDAQ OCCI Mon, Mar 14, 2022 12.82 12.88 12.50 12.67
864 NASDAQ OCCI Fri, Mar 11, 2022 13.25 13.40 13.15 13.15
863 NASDAQ OCCI Thu, Mar 10, 2022 13.20 13.36 13.01 13.12
862 NASDAQ OCCI Wed, Mar 9, 2022 13.01 13.40 12.98 12.98
861 NASDAQ OCCI Tue, Mar 8, 2022 13.01 13.03 12.85 13.01
860 NASDAQ OCCI Mon, Mar 7, 2022 13.08 13.08 12.85 13.01
859 NASDAQ OCCI Fri, Mar 4, 2022 13.14 13.14 12.84 13.03
858 NASDAQ OCCI Thu, Mar 3, 2022 13.15 13.15 13.02 13.15
857 NASDAQ OCCI Wed, Mar 2, 2022 13.00 13.12 12.92 13.12
856 NASDAQ OCCI Tue, Mar 1, 2022 12.90 13.00 12.85 12.93
855 NASDAQ OCCI Mon, Feb 28, 2022 12.49 12.90 12.29 12.79
854 NASDAQ OCCI Fri, Feb 25, 2022 12.10 12.55 12.10 12.47
853 NASDAQ OCCI Thu, Feb 24, 2022 12.00 12.14 11.80 12.12
852 NASDAQ OCCI Wed, Feb 23, 2022 12.50 12.73 12.10 12.15
851 NASDAQ OCCI Tue, Feb 22, 2022 12.88 12.98 12.50 12.50
850 NASDAQ OCCI Fri, Feb 18, 2022 13.10 13.10 12.90 13.01
849 NASDAQ OCCI Thu, Feb 17, 2022 13.03 13.10 12.95 13.04
848 NASDAQ OCCI Wed, Feb 16, 2022 13.02 13.07 12.90 13.05
847 NASDAQ OCCI Tue, Feb 15, 2022 13.05 13.12 13.01 13.08
846 NASDAQ OCCI Mon, Feb 14, 2022 12.90 13.04 12.84 12.94
845 NASDAQ OCCI Fri, Feb 11, 2022 13.01 13.07 12.90 12.95
844 NASDAQ OCCI Thu, Feb 10, 2022 12.99 13.01 12.88 12.99
843 NASDAQ OCCI Wed, Feb 9, 2022 12.91 13.13 12.81 12.96
842 NASDAQ OCCI Tue, Feb 8, 2022 12.79 13.05 12.74 12.91
841 NASDAQ OCCI Mon, Feb 7, 2022 12.69 12.84 12.58 12.74
840 NASDAQ OCCI Fri, Feb 4, 2022 12.57 12.69 12.53 12.69
839 NASDAQ OCCI Thu, Feb 3, 2022 12.70 12.75 12.40 12.46
838 NASDAQ OCCI Wed, Feb 2, 2022 12.76 12.76 12.66 12.69
837 NASDAQ OCCI Tue, Feb 1, 2022 12.83 12.96 12.68 12.73
836 NASDAQ OCCI Mon, Jan 31, 2022 12.90 13.08 12.90 12.97
835 NASDAQ OCCI Fri, Jan 28, 2022 12.82 12.94 12.68 12.90
834 NASDAQ OCCI Thu, Jan 27, 2022 12.77 13.06 12.68 12.81
833 NASDAQ OCCI Wed, Jan 26, 2022 12.81 13.24 12.80 12.96
832 NASDAQ OCCI Tue, Jan 25, 2022 12.72 12.82 12.51 12.77
831 NASDAQ OCCI Mon, Jan 24, 2022 13.02 13.02 12.60 12.70
830 NASDAQ OCCI Fri, Jan 21, 2022 13.39 13.39 13.15 13.16
829 NASDAQ OCCI Thu, Jan 20, 2022 13.25 13.50 13.23 13.40
828 NASDAQ OCCI Wed, Jan 19, 2022 13.37 13.37 13.24 13.24
827 NASDAQ OCCI Tue, Jan 18, 2022 13.40 13.43 13.36 13.39
826 NASDAQ OCCI Fri, Jan 14, 2022 13.40 13.40 13.31 13.39
825 NASDAQ OCCI Thu, Jan 13, 2022 13.40 13.45 13.37 13.40
824 NASDAQ OCCI Wed, Jan 12, 2022 13.40 13.40 13.35 13.39
823 NASDAQ OCCI Tue, Jan 11, 2022 13.40 13.48 13.35 13.38
822 NASDAQ OCCI Mon, Jan 10, 2022 13.40 13.40 13.30 13.36
821 NASDAQ OCCI Fri, Jan 7, 2022 13.36 13.43 13.32 13.40
820 NASDAQ OCCI Thu, Jan 6, 2022 13.04 13.40 13.04 13.36
819 NASDAQ OCCI Wed, Jan 5, 2022 13.49 13.49 13.34 13.38
818 NASDAQ OCCI Tue, Jan 4, 2022 13.48 13.52 13.25 13.48
817 NASDAQ OCCI Mon, Jan 3, 2022 13.45 13.47 13.30 13.45
816 NASDAQ OCCI Fri, Dec 31, 2021 13.16 13.40 13.16 13.33
815 NASDAQ OCCI Thu, Dec 30, 2021 13.00 13.21 12.91 13.16
814 NASDAQ OCCI Wed, Dec 29, 2021 13.30 13.37 12.90 13.03
813 NASDAQ OCCI Tue, Dec 28, 2021 12.83 13.27 12.70 13.26
812 NASDAQ OCCI Mon, Dec 27, 2021 12.75 12.83 12.53 12.75
811 NASDAQ OCCI Thu, Dec 23, 2021 12.68 12.68 12.40 12.52
810 NASDAQ OCCI Wed, Dec 22, 2021 12.32 12.58 12.32 12.52
809 NASDAQ OCCI Tue, Dec 21, 2021 12.22 12.40 12.21 12.33
808 NASDAQ OCCI Mon, Dec 20, 2021 12.36 12.36 12.10 12.16
807 NASDAQ OCCI Fri, Dec 17, 2021 12.29 12.46 12.11 12.30
806 NASDAQ OCCI Thu, Dec 16, 2021 12.02 12.36 12.02 12.08
805 NASDAQ OCCI Wed, Dec 15, 2021 12.29 12.29 12.00 12.01
804 NASDAQ OCCI Tue, Dec 14, 2021 12.30 12.70 11.85 12.09
803 NASDAQ OCCI Mon, Dec 13, 2021 12.76 12.78 12.15 12.30
802 NASDAQ OCCI Fri, Dec 10, 2021 12.75 12.83 12.48 12.72
801 NASDAQ OCCI Thu, Dec 9, 2021 13.34 13.38 13.15 13.15
800 NASDAQ OCCI Wed, Dec 8, 2021 13.40 13.50 13.05 13.29
799 NASDAQ OCCI Tue, Dec 7, 2021 13.52 13.57 13.28 13.36
798 NASDAQ OCCI Mon, Dec 6, 2021 13.54 13.56 13.25 13.37
797 NASDAQ OCCI Fri, Dec 3, 2021 13.37 13.60 13.37 13.41
796 NASDAQ OCCI Thu, Dec 2, 2021 13.41 13.60 13.32 13.38
795 NASDAQ OCCI Wed, Dec 1, 2021 13.49 13.49 13.30 13.32
794 NASDAQ OCCI Tue, Nov 30, 2021 13.50 13.55 13.25 13.30
793 NASDAQ OCCI Mon, Nov 29, 2021 13.48 13.63 13.47 13.52
792 NASDAQ OCCI Fri, Nov 26, 2021 13.50 13.53 13.40 13.45
791 NASDAQ OCCI Wed, Nov 24, 2021 13.64 13.73 13.64 13.65
790 NASDAQ OCCI Tue, Nov 23, 2021 13.64 13.78 13.60 13.66
789 NASDAQ OCCI Mon, Nov 22, 2021 13.65 13.70 13.55 13.55
788 NASDAQ OCCI Fri, Nov 19, 2021 13.61 13.80 13.51 13.63
787 NASDAQ OCCI Thu, Nov 18, 2021 13.44 13.70 13.32 13.60
786 NASDAQ OCCI Wed, Nov 17, 2021 13.47 13.47 13.35 13.38
785 NASDAQ OCCI Tue, Nov 16, 2021 13.45 13.60 13.44 13.44
784 NASDAQ OCCI Mon, Nov 15, 2021 13.44 13.48 13.39 13.41
783 NASDAQ OCCI Fri, Nov 12, 2021 13.30 13.49 13.30 13.37
782 NASDAQ OCCI Thu, Nov 11, 2021 13.40 13.40 13.28 13.29
781 NASDAQ OCCI Wed, Nov 10, 2021 13.39 13.44 13.30 13.38
780 NASDAQ OCCI Tue, Nov 9, 2021 13.50 13.50 13.33 13.39
779 NASDAQ OCCI Mon, Nov 8, 2021 13.38 13.56 13.32 13.50
778 NASDAQ OCCI Fri, Nov 5, 2021 13.68 13.70 13.16 13.39
777 NASDAQ OCCI Thu, Nov 4, 2021 13.70 13.75 13.58 13.68
776 NASDAQ OCCI Wed, Nov 3, 2021 13.69 13.70 13.67 13.69
775 NASDAQ OCCI Tue, Nov 2, 2021 13.67 13.71 13.66 13.69
774 NASDAQ OCCI Mon, Nov 1, 2021 13.58 13.69 13.58 13.60
773 NASDAQ OCCI Fri, Oct 29, 2021 13.60 13.74 13.59 13.60
772 NASDAQ OCCI Thu, Oct 28, 2021 13.59 13.59 13.50 13.58
771 NASDAQ OCCI Wed, Oct 27, 2021 13.55 13.60 13.48 13.56
770 NASDAQ OCCI Tue, Oct 26, 2021 13.55 13.59 13.43 13.55
769 NASDAQ OCCI Mon, Oct 25, 2021 13.65 13.69 13.49 13.54
768 NASDAQ OCCI Fri, Oct 22, 2021 13.64 13.70 13.59 13.68
767 NASDAQ OCCI Thu, Oct 21, 2021 13.74 13.77 13.61 13.64
766 NASDAQ OCCI Wed, Oct 20, 2021 13.79 13.80 13.66 13.75
765 NASDAQ OCCI Tue, Oct 19, 2021 13.81 13.87 13.61 13.78
764 NASDAQ OCCI Mon, Oct 18, 2021 13.75 13.97 13.75 13.78
763 NASDAQ OCCI Fri, Oct 15, 2021 13.68 13.74 13.65 13.73
762 NASDAQ OCCI Thu, Oct 14, 2021 13.65 13.69 13.59 13.61
761 NASDAQ OCCI Wed, Oct 13, 2021 13.58 13.64 13.55 13.62
760 NASDAQ OCCI Tue, Oct 12, 2021 13.64 13.64 13.52 13.61
759 NASDAQ OCCI Mon, Oct 11, 2021 13.60 13.65 13.55 13.60
758 NASDAQ OCCI Fri, Oct 8, 2021 13.62 13.65 13.51 13.56
757 NASDAQ OCCI Thu, Oct 7, 2021 13.63 13.63 13.51 13.56
756 NASDAQ OCCI Wed, Oct 6, 2021 13.59 13.61 13.52 13.52
755 NASDAQ OCCI Tue, Oct 5, 2021 13.62 13.65 13.52 13.58
754 NASDAQ OCCI Mon, Oct 4, 2021 13.47 13.65 13.45 13.61
753 NASDAQ OCCI Fri, Oct 1, 2021 13.61 13.71 13.51 13.57
752 NASDAQ OCCI Thu, Sep 30, 2021 13.52 13.61 13.49 13.61
751 NASDAQ OCCI Wed, Sep 29, 2021 13.45 13.55 13.41 13.41
750 NASDAQ OCCI Tue, Sep 28, 2021 13.60 13.60 13.33 13.45
749 NASDAQ OCCI Mon, Sep 27, 2021 13.46 13.65 13.40 13.57
748 NASDAQ OCCI Fri, Sep 24, 2021 13.51 13.66 13.38 13.41
747 NASDAQ OCCI Thu, Sep 23, 2021 13.05 13.75 13.05 13.57
746 NASDAQ OCCI Wed, Sep 22, 2021 12.36 13.59 12.36 13.30
745 NASDAQ OCCI Tue, Sep 21, 2021 12.67 12.67 12.28 12.35
744 NASDAQ OCCI Mon, Sep 20, 2021 12.90 12.90 12.55 12.64
743 NASDAQ OCCI Fri, Sep 17, 2021 12.92 13.10 12.92 12.96
742 NASDAQ OCCI Thu, Sep 16, 2021 12.90 13.10 12.90 12.94
741 NASDAQ OCCI Wed, Sep 15, 2021 13.41 13.44 12.73 12.93
740 NASDAQ OCCI Tue, Sep 14, 2021 13.55 13.60 13.45 13.45
739 NASDAQ OCCI Mon, Sep 13, 2021 13.52 13.68 13.40 13.50
738 NASDAQ OCCI Fri, Sep 10, 2021 13.52 13.66 13.20 13.52
737 NASDAQ OCCI Thu, Sep 9, 2021 14.06 14.16 13.75 13.77
736 NASDAQ OCCI Wed, Sep 8, 2021 14.13 14.19 14.00 14.05
735 NASDAQ OCCI Tue, Sep 7, 2021 14.16 14.20 14.11 14.13
734 NASDAQ OCCI Fri, Sep 3, 2021 14.20 14.20 14.12 14.15
733 NASDAQ OCCI Thu, Sep 2, 2021 14.20 14.25 14.09 14.16
732 NASDAQ OCCI Wed, Sep 1, 2021 14.20 14.28 14.01 14.18
731 NASDAQ OCCI Tue, Aug 31, 2021 14.39 14.39 14.13 14.13
730 NASDAQ OCCI Mon, Aug 30, 2021 14.49 14.53 14.35 14.38
729 NASDAQ OCCI Fri, Aug 27, 2021 14.32 14.50 14.30 14.44
728 NASDAQ OCCI Thu, Aug 26, 2021 14.46 14.46 14.14 14.26
727 NASDAQ OCCI Wed, Aug 25, 2021 14.28 14.45 14.25 14.45
726 NASDAQ OCCI Tue, Aug 24, 2021 14.20 14.28 14.19 14.25
725 NASDAQ OCCI Mon, Aug 23, 2021 13.95 14.21 13.95 14.18
724 NASDAQ OCCI Fri, Aug 20, 2021 13.68 13.97 13.68 13.92
723 NASDAQ OCCI Thu, Aug 19, 2021 13.41 13.73 13.36 13.70
722 NASDAQ OCCI Wed, Aug 18, 2021 13.45 13.50 13.40 13.48
721 NASDAQ OCCI Tue, Aug 17, 2021 13.51 13.66 13.36 13.40
720 NASDAQ OCCI Mon, Aug 16, 2021 13.57 13.68 13.20 13.61
719 NASDAQ OCCI Fri, Aug 13, 2021 13.79 13.80 13.57 13.65
718 NASDAQ OCCI Thu, Aug 12, 2021 13.99 14.00 13.55 13.71
717 NASDAQ OCCI Wed, Aug 11, 2021 13.96 14.05 13.91 14.02
716 NASDAQ OCCI Tue, Aug 10, 2021 13.94 14.00 13.89 13.95
715 NASDAQ OCCI Mon, Aug 9, 2021 13.91 13.91 13.85 13.91
714 NASDAQ OCCI Fri, Aug 6, 2021 13.89 13.92 13.85 13.86
713 NASDAQ OCCI Thu, Aug 5, 2021 13.85 13.90 13.82 13.89
712 NASDAQ OCCI Wed, Aug 4, 2021 13.79 13.85 13.75 13.81
711 NASDAQ OCCI Tue, Aug 3, 2021 13.72 13.80 13.70 13.75
710 NASDAQ OCCI Mon, Aug 2, 2021 13.82 13.95 13.72 13.80
709 NASDAQ OCCI Fri, Jul 30, 2021 13.82 13.90 13.75 13.75
708 NASDAQ OCCI Thu, Jul 29, 2021 13.82 13.92 13.82 13.87
707 NASDAQ OCCI Wed, Jul 28, 2021 13.84 13.84 13.67 13.84
706 NASDAQ OCCI Tue, Jul 27, 2021 13.72 13.90 13.70 13.70
705 NASDAQ OCCI Mon, Jul 26, 2021 13.79 13.90 13.79 13.82
704 NASDAQ OCCI Fri, Jul 23, 2021 13.88 13.94 13.85 13.89
703 NASDAQ OCCI Thu, Jul 22, 2021 13.95 13.96 13.86 13.87
702 NASDAQ OCCI Wed, Jul 21, 2021 14.03 14.03 13.90 13.95
701 NASDAQ OCCI Tue, Jul 20, 2021 13.65 14.00 13.65 13.98
700 NASDAQ OCCI Mon, Jul 19, 2021 13.90 13.93 13.50 13.60
699 NASDAQ OCCI Fri, Jul 16, 2021 14.20 14.25 13.90 14.00
698 NASDAQ OCCI Thu, Jul 15, 2021 14.26 14.26 14.02 14.16
697 NASDAQ OCCI Wed, Jul 14, 2021 14.38 14.38 14.24 14.26
696 NASDAQ OCCI Tue, Jul 13, 2021 14.41 14.44 14.31 14.31
695 NASDAQ OCCI Mon, Jul 12, 2021 14.38 14.44 14.31 14.41
694 NASDAQ OCCI Fri, Jul 9, 2021 14.35 14.45 14.33 14.36
693 NASDAQ OCCI Thu, Jul 8, 2021 14.36 14.39 14.25 14.30
692 NASDAQ OCCI Wed, Jul 7, 2021 14.53 14.53 14.33 14.40
691 NASDAQ OCCI Tue, Jul 6, 2021 14.50 14.67 14.48 14.53
690 NASDAQ OCCI Fri, Jul 2, 2021 14.52 14.60 14.47 14.47
689 NASDAQ OCCI Thu, Jul 1, 2021 14.54 14.61 14.44 14.52
688 NASDAQ OCCI Wed, Jun 30, 2021 14.50 14.80 14.50 14.56
687 NASDAQ OCCI Tue, Jun 29, 2021 14.45 14.59 14.45 14.50
686 NASDAQ OCCI Mon, Jun 28, 2021 14.40 14.53 14.40 14.44
685 NASDAQ OCCI Fri, Jun 25, 2021 14.50 14.50 14.38 14.39
684 NASDAQ OCCI Thu, Jun 24, 2021 14.43 14.57 14.33 14.40
683 NASDAQ OCCI Wed, Jun 23, 2021 14.40 14.58 14.40 14.54
682 NASDAQ OCCI Tue, Jun 22, 2021 14.40 14.50 14.35 14.40
681 NASDAQ OCCI Mon, Jun 21, 2021 14.45 14.50 14.33 14.40
680 NASDAQ OCCI Fri, Jun 18, 2021 14.45 14.53 14.32 14.35
679 NASDAQ OCCI Thu, Jun 17, 2021 14.49 14.59 14.38 14.45
678 NASDAQ OCCI Wed, Jun 16, 2021 14.24 14.55 14.23 14.49
677 NASDAQ OCCI Tue, Jun 15, 2021 14.44 14.44 14.21 14.23
676 NASDAQ OCCI Mon, Jun 14, 2021 14.51 14.75 14.13 14.38
675 NASDAQ OCCI Fri, Jun 11, 2021 14.55 14.74 14.46 14.57
674 NASDAQ OCCI Thu, Jun 10, 2021 15.71 15.75 15.24 15.28
673 NASDAQ OCCI Wed, Jun 9, 2021 16.05 16.05 15.56 15.76
672 NASDAQ OCCI Tue, Jun 8, 2021 16.21 16.21 15.84 15.96
671 NASDAQ OCCI Mon, Jun 7, 2021 16.12 16.25 15.90 16.11
670 NASDAQ OCCI Fri, Jun 4, 2021 15.92 16.20 15.70 15.97
669 NASDAQ OCCI Thu, Jun 3, 2021 15.45 15.98 15.30 15.83
668 NASDAQ OCCI Wed, Jun 2, 2021 15.11 15.53 15.01 15.45
667 NASDAQ OCCI Tue, Jun 1, 2021 14.80 15.10 14.74 15.10
666 NASDAQ OCCI Fri, May 28, 2021 14.56 14.70 14.53 14.64
665 NASDAQ OCCI Thu, May 27, 2021 14.40 14.60 14.35 14.46
664 NASDAQ OCCI Wed, May 26, 2021 14.30 14.34 14.25 14.34
663 NASDAQ OCCI Tue, May 25, 2021 14.36 14.39 14.25 14.30
662 NASDAQ OCCI Mon, May 24, 2021 14.20 14.31 14.15 14.28
661 NASDAQ OCCI Fri, May 21, 2021 14.00 14.25 13.95 14.25
660 NASDAQ OCCI Thu, May 20, 2021 14.00 14.16 13.81 14.00
659 NASDAQ OCCI Wed, May 19, 2021 13.71 14.23 13.45 13.95
658 NASDAQ OCCI Tue, May 18, 2021 13.79 13.81 13.62 13.71
657 NASDAQ OCCI Mon, May 17, 2021 13.55 13.81 13.55 13.79
656 NASDAQ OCCI Fri, May 14, 2021 13.60 13.65 13.14 13.48
655 NASDAQ OCCI Thu, May 13, 2021 13.66 13.78 13.55 13.63
654 NASDAQ OCCI Wed, May 12, 2021 14.03 14.10 13.60 13.75
653 NASDAQ OCCI Tue, May 11, 2021 14.13 14.28 13.90 13.97
652 NASDAQ OCCI Mon, May 10, 2021 14.15 14.40 14.11 14.16
651 NASDAQ OCCI Fri, May 7, 2021 14.06 14.33 14.06 14.11
650 NASDAQ OCCI Thu, May 6, 2021 14.26 14.33 14.00 14.01
649 NASDAQ OCCI Wed, May 5, 2021 14.01 14.50 14.01 14.23
648 NASDAQ OCCI Tue, May 4, 2021 14.45 14.45 13.73 13.96
647 NASDAQ OCCI Mon, May 3, 2021 14.54 14.59 14.35 14.43
646 NASDAQ OCCI Fri, Apr 30, 2021 14.57 14.66 14.50 14.55
645 NASDAQ OCCI Thu, Apr 29, 2021 14.55 14.64 14.45 14.51
644 NASDAQ OCCI Wed, Apr 28, 2021 14.61 14.73 14.52 14.57
643 NASDAQ OCCI Tue, Apr 27, 2021 14.75 14.82 14.50 14.52
642 NASDAQ OCCI Mon, Apr 26, 2021 14.88 15.07 14.67 14.71
641 NASDAQ OCCI Fri, Apr 23, 2021 15.00 15.18 14.91 14.95
640 NASDAQ OCCI Thu, Apr 22, 2021 15.19 15.19 14.70 15.00
639 NASDAQ OCCI Wed, Apr 21, 2021 14.82 15.24 14.72 15.09
638 NASDAQ OCCI Tue, Apr 20, 2021 14.89 14.97 14.55 14.74
637 NASDAQ OCCI Mon, Apr 19, 2021 14.93 15.02 14.86 14.95
636 NASDAQ OCCI Fri, Apr 16, 2021 14.76 15.01 14.75 14.92
635 NASDAQ OCCI Thu, Apr 15, 2021 14.97 15.01 14.78 14.80
634 NASDAQ OCCI Wed, Apr 14, 2021 14.84 14.95 14.75 14.91
633 NASDAQ OCCI Tue, Apr 13, 2021 15.00 15.00 14.78 14.88
632 NASDAQ OCCI Mon, Apr 12, 2021 15.03 15.04 14.81 14.92
631 NASDAQ OCCI Fri, Apr 9, 2021 14.98 15.00 14.78 14.96
630 NASDAQ OCCI Thu, Apr 8, 2021 15.16 15.17 14.85 14.89
629 NASDAQ OCCI Wed, Apr 7, 2021 14.90 15.15 14.85 15.06
628 NASDAQ OCCI Tue, Apr 6, 2021 14.90 15.09 14.73 14.85
627 NASDAQ OCCI Mon, Apr 5, 2021 15.10 15.10 14.85 14.90
626 NASDAQ OCCI Thu, Apr 1, 2021 14.79 15.05 14.67 14.94
625 NASDAQ OCCI Wed, Mar 31, 2021 14.69 14.79 14.60 14.68
624 NASDAQ OCCI Tue, Mar 30, 2021 14.58 14.91 14.50 14.65
623 NASDAQ OCCI Mon, Mar 29, 2021 14.52 14.67 14.40 14.50
622 NASDAQ OCCI Fri, Mar 26, 2021 14.45 14.61 14.33 14.52
621 NASDAQ OCCI Thu, Mar 25, 2021 15.20 15.49 15.14 15.32
620 NASDAQ OCCI Wed, Mar 24, 2021 15.20 15.75 15.05 15.14
619 NASDAQ OCCI Tue, Mar 23, 2021 15.31 15.74 14.80 14.97
618 NASDAQ OCCI Mon, Mar 22, 2021 15.35 15.89 15.17 15.65
617 NASDAQ OCCI Fri, Mar 19, 2021 17.21 17.38 16.63 16.87
616 NASDAQ OCCI Thu, Mar 18, 2021 17.30 17.55 17.00 17.33
615 NASDAQ OCCI Wed, Mar 17, 2021 17.35 17.63 16.81 17.29
614 NASDAQ OCCI Tue, Mar 16, 2021 16.75 17.46 16.75 17.40
613 NASDAQ OCCI Mon, Mar 15, 2021 16.77 17.50 16.65 16.74
612 NASDAQ OCCI Fri, Mar 12, 2021 16.61 16.79 16.21 16.64
611 NASDAQ OCCI Thu, Mar 11, 2021 16.06 16.66 16.06 16.61
610 NASDAQ OCCI Wed, Mar 10, 2021 15.60 16.00 15.60 16.00
609 NASDAQ OCCI Tue, Mar 9, 2021 15.55 15.67 15.43 15.67
608 NASDAQ OCCI Mon, Mar 8, 2021 15.55 15.55 15.25 15.43
607 NASDAQ OCCI Fri, Mar 5, 2021 15.49 15.55 15.30 15.53
606 NASDAQ OCCI Thu, Mar 4, 2021 15.28 15.75 15.00 15.40
605 NASDAQ OCCI Wed, Mar 3, 2021 14.95 15.39 14.80 15.23
604 NASDAQ OCCI Tue, Mar 2, 2021 14.77 15.05 14.74 14.89
603 NASDAQ OCCI Mon, Mar 1, 2021 14.50 14.80 14.50 14.78
602 NASDAQ OCCI Fri, Feb 26, 2021 14.50 14.80 14.45 14.50
601 NASDAQ OCCI Thu, Feb 25, 2021 14.71 14.71 14.58 14.65
600 NASDAQ OCCI Wed, Feb 24, 2021 14.74 14.75 14.40 14.61
599 NASDAQ OCCI Tue, Feb 23, 2021 14.85 14.88 14.21 14.75
598 NASDAQ OCCI Mon, Feb 22, 2021 14.97 15.10 14.66 14.77
597 NASDAQ OCCI Fri, Feb 19, 2021 14.60 14.99 14.26 14.90
596 NASDAQ OCCI Thu, Feb 18, 2021 14.06 14.60 14.00 14.52
595 NASDAQ OCCI Wed, Feb 17, 2021 13.76 14.06 13.75 14.06
594 NASDAQ OCCI Tue, Feb 16, 2021 13.75 13.79 13.70 13.76
593 NASDAQ OCCI Fri, Feb 12, 2021 13.61 13.72 13.45 13.68
592 NASDAQ OCCI Thu, Feb 11, 2021 13.58 13.60 13.49 13.60
591 NASDAQ OCCI Wed, Feb 10, 2021 13.50 13.65 13.45 13.49
590 NASDAQ OCCI Tue, Feb 9, 2021 13.47 13.50 13.16 13.40
589 NASDAQ OCCI Mon, Feb 8, 2021 13.49 13.49 13.01 13.49
588 NASDAQ OCCI Fri, Feb 5, 2021 13.50 13.54 13.45 13.49
587 NASDAQ OCCI Thu, Feb 4, 2021 13.20 13.48 13.02 13.48
586 NASDAQ OCCI Wed, Feb 3, 2021 12.96 13.35 12.96 13.20
585 NASDAQ OCCI Tue, Feb 2, 2021 12.81 13.22 12.78 12.96
584 NASDAQ OCCI Mon, Feb 1, 2021 12.87 13.05 12.78 12.87
583 NASDAQ OCCI Fri, Jan 29, 2021 13.05 13.05 12.78 12.87
582 NASDAQ OCCI Thu, Jan 28, 2021 13.02 13.22 13.02 13.10
581 NASDAQ OCCI Wed, Jan 27, 2021 13.26 13.33 12.99 13.09
580 NASDAQ OCCI Tue, Jan 26, 2021 13.44 13.45 13.25 13.42
579 NASDAQ OCCI Mon, Jan 25, 2021 13.49 13.49 13.15 13.39
578 NASDAQ OCCI Fri, Jan 22, 2021 13.20 13.49 13.02 13.47
577 NASDAQ OCCI Thu, Jan 21, 2021 12.95 13.32 12.92 13.32
576 NASDAQ OCCI Wed, Jan 20, 2021 13.06 13.10 12.90 12.92
575 NASDAQ OCCI Tue, Jan 19, 2021 12.86 13.27 12.81 12.90
574 NASDAQ OCCI Fri, Jan 15, 2021 12.99 12.99 12.61 12.78
573 NASDAQ OCCI Thu, Jan 14, 2021 12.79 12.99 12.79 12.84
572 NASDAQ OCCI Wed, Jan 13, 2021 12.89 12.99 12.75 12.79
571 NASDAQ OCCI Tue, Jan 12, 2021 12.76 12.97 12.75 12.80
570 NASDAQ OCCI Mon, Jan 11, 2021 12.98 12.98 12.52 12.87
569 NASDAQ OCCI Fri, Jan 8, 2021 12.78 13.19 12.76 13.00
568 NASDAQ OCCI Thu, Jan 7, 2021 12.49 12.96 12.49 12.81
567 NASDAQ OCCI Wed, Jan 6, 2021 12.12 12.70 12.09 12.43
566 NASDAQ OCCI Tue, Jan 5, 2021 12.29 12.41 12.11 12.16
565 NASDAQ OCCI Mon, Jan 4, 2021 12.36 12.46 12.10 12.29
564 NASDAQ OCCI Thu, Dec 31, 2020 12.13 12.61 12.03 12.47
563 NASDAQ OCCI Wed, Dec 30, 2020 12.28 12.28 11.83 12.12
562 NASDAQ OCCI Tue, Dec 29, 2020 12.33 12.34 11.90 12.23
561 NASDAQ OCCI Mon, Dec 28, 2020 12.25 12.34 12.04 12.16
560 NASDAQ OCCI Thu, Dec 24, 2020 12.25 12.45 12.01 12.34
559 NASDAQ OCCI Wed, Dec 23, 2020 12.45 12.45 11.62 12.20
558 NASDAQ OCCI Tue, Dec 22, 2020 12.55 12.60 12.10 12.60
557 NASDAQ OCCI Mon, Dec 21, 2020 12.25 12.75 12.25 12.54
556 NASDAQ OCCI Fri, Dec 18, 2020 13.18 13.18 11.00 12.70
555 NASDAQ OCCI Thu, Dec 17, 2020 13.81 13.97 12.98 13.11
554 NASDAQ OCCI Wed, Dec 16, 2020 14.03 14.60 13.98 14.26
553 NASDAQ OCCI Tue, Dec 15, 2020 13.66 14.13 13.52 14.03
552 NASDAQ OCCI Mon, Dec 14, 2020 13.50 13.80 13.38 13.52
551 NASDAQ OCCI Fri, Dec 11, 2020 13.43 13.78 13.31 13.50
550 NASDAQ OCCI Thu, Dec 10, 2020 13.21 13.78 13.20 13.39
549 NASDAQ OCCI Wed, Dec 9, 2020 12.92 13.58 12.92 13.21
548 NASDAQ OCCI Tue, Dec 8, 2020 13.16 13.20 12.76 12.76
547 NASDAQ OCCI Mon, Dec 7, 2020 13.16 13.20 13.00 13.14
546 NASDAQ OCCI Fri, Dec 4, 2020 12.35 12.90 12.35 12.82
545 NASDAQ OCCI Thu, Dec 3, 2020 12.03 12.49 11.98 12.35
544 NASDAQ OCCI Wed, Dec 2, 2020 11.63 12.19 11.60 12.02
543 NASDAQ OCCI Tue, Dec 1, 2020 11.30 11.81 11.30 11.80
542 NASDAQ OCCI Mon, Nov 30, 2020 11.30 11.35 11.17 11.17
541 NASDAQ OCCI Fri, Nov 27, 2020 11.16 11.18 11.13 11.14
540 NASDAQ OCCI Wed, Nov 25, 2020 11.07 11.30 11.06 11.09
539 NASDAQ OCCI Tue, Nov 24, 2020 11.04 11.41 11.00 11.27
538 NASDAQ OCCI Mon, Nov 23, 2020 10.88 11.11 10.70 10.85
537 NASDAQ OCCI Fri, Nov 20, 2020 10.69 10.95 10.49 10.73
536 NASDAQ OCCI Thu, Nov 19, 2020 10.86 10.87 10.49 10.77
535 NASDAQ OCCI Wed, Nov 18, 2020 10.19 10.55 10.17 10.47
534 NASDAQ OCCI Tue, Nov 17, 2020 10.04 10.15 10.00 10.15
533 NASDAQ OCCI Mon, Nov 16, 2020 9.98 10.23 9.98 10.04
532 NASDAQ OCCI Fri, Nov 13, 2020 9.94 9.98 9.85 9.94
531 NASDAQ OCCI Thu, Nov 12, 2020 9.82 9.90 9.71 9.82
530 NASDAQ OCCI Wed, Nov 11, 2020 9.58 10.00 9.52 9.78
529 NASDAQ OCCI Tue, Nov 10, 2020 9.63 9.74 9.50 9.55
528 NASDAQ OCCI Mon, Nov 9, 2020 9.90 9.98 9.51 9.55
527 NASDAQ OCCI Fri, Nov 6, 2020 9.70 9.97 9.70 9.80
526 NASDAQ OCCI Thu, Nov 5, 2020 9.63 9.85 9.63 9.70
525 NASDAQ OCCI Wed, Nov 4, 2020 9.90 9.91 9.60 9.65
524 NASDAQ OCCI Tue, Nov 3, 2020 10.00 10.19 9.97 9.97
523 NASDAQ OCCI Mon, Nov 2, 2020 9.82 10.25 9.82 10.00
522 NASDAQ OCCI Fri, Oct 30, 2020 9.74 10.00 9.74 9.83
521 NASDAQ OCCI Thu, Oct 29, 2020 9.73 10.34 9.59 10.34
520 NASDAQ OCCI Wed, Oct 28, 2020 9.28 9.54 9.28 9.54
519 NASDAQ OCCI Tue, Oct 27, 2020 9.37 9.51 9.21 9.45
518 NASDAQ OCCI Mon, Oct 26, 2020 9.09 9.24 9.05 9.20
517 NASDAQ OCCI Fri, Oct 23, 2020 9.22 9.30 9.08 9.10
516 NASDAQ OCCI Thu, Oct 22, 2020 9.39 9.39 9.18 9.18
515 NASDAQ OCCI Wed, Oct 21, 2020 9.36 9.45 9.23 9.23
514 NASDAQ OCCI Tue, Oct 20, 2020 9.56 9.56 9.23 9.28
513 NASDAQ OCCI Mon, Oct 19, 2020 9.54 9.69 9.22 9.40
512 NASDAQ OCCI Fri, Oct 16, 2020 9.65 9.65 9.45 9.59
511 NASDAQ OCCI Thu, Oct 15, 2020 10.17 10.17 9.31 9.65
510 NASDAQ OCCI Wed, Oct 14, 2020 9.18 9.24 9.15 9.17
509 NASDAQ OCCI Tue, Oct 13, 2020 9.25 9.25 9.11 9.22
508 NASDAQ OCCI Mon, Oct 12, 2020 9.35 9.35 9.27 9.27
507 NASDAQ OCCI Fri, Oct 9, 2020 9.11 9.33 9.06 9.25
506 NASDAQ OCCI Thu, Oct 8, 2020 8.89 9.10 8.89 9.10
505 NASDAQ OCCI Wed, Oct 7, 2020 8.91 9.12 8.91 8.95
504 NASDAQ OCCI Tue, Oct 6, 2020 8.70 9.15 8.70 8.82
503 NASDAQ OCCI Mon, Oct 5, 2020 8.41 9.02 8.41 8.86
502 NASDAQ OCCI Fri, Oct 2, 2020 8.64 8.64 7.92 8.40
501 NASDAQ OCCI Thu, Oct 1, 2020 9.05 9.05 8.62 8.87
500 NASDAQ OCCI Wed, Sep 30, 2020 9.06 9.15 8.97 9.07
499 NASDAQ OCCI Tue, Sep 29, 2020 9.15 9.15 9.00 9.00
498 NASDAQ OCCI Mon, Sep 28, 2020 8.95 9.17 8.95 9.05
497 NASDAQ OCCI Fri, Sep 25, 2020 9.15 9.30 8.89 8.95
496 NASDAQ OCCI Thu, Sep 24, 2020 9.11 9.22 9.11 9.21
495 NASDAQ OCCI Wed, Sep 23, 2020 9.45 9.45 9.19 9.25
494 NASDAQ OCCI Tue, Sep 22, 2020 9.43 9.50 9.40 9.40
493 NASDAQ OCCI Mon, Sep 21, 2020 9.11 9.35 9.11 9.30
492 NASDAQ OCCI Fri, Sep 18, 2020 9.33 9.51 9.33 9.36
491 NASDAQ OCCI Thu, Sep 17, 2020 9.80 9.80 9.10 9.50
490 NASDAQ OCCI Wed, Sep 16, 2020 9.91 9.91 9.61 9.63
489 NASDAQ OCCI Tue, Sep 15, 2020 10.23 10.36 9.90 9.90
488 NASDAQ OCCI Mon, Sep 14, 2020 10.80 10.80 9.93 10.40
487 NASDAQ OCCI Fri, Sep 11, 2020 11.30 11.30 10.45 11.11
486 NASDAQ OCCI Thu, Sep 10, 2020 10.86 11.22 10.80 11.16
485 NASDAQ OCCI Wed, Sep 9, 2020 10.86 10.89 10.66 10.84
484 NASDAQ OCCI Tue, Sep 8, 2020 10.54 10.70 10.46 10.67
483 NASDAQ OCCI Fri, Sep 4, 2020 10.45 10.69 10.10 10.35
482 NASDAQ OCCI Thu, Sep 3, 2020 10.95 10.95 10.35 10.37
481 NASDAQ OCCI Wed, Sep 2, 2020 10.85 10.95 10.81 10.89
480 NASDAQ OCCI Tue, Sep 1, 2020 10.88 10.89 10.37 10.86
479 NASDAQ OCCI Mon, Aug 31, 2020 10.71 10.86 10.65 10.81
478 NASDAQ OCCI Fri, Aug 28, 2020 10.66 10.75 10.66 10.70
477 NASDAQ OCCI Thu, Aug 27, 2020 10.54 10.64 10.54 10.62
476 NASDAQ OCCI Wed, Aug 26, 2020 10.34 10.55 10.34 10.45
475 NASDAQ OCCI Tue, Aug 25, 2020 10.48 10.55 10.20 10.40
474 NASDAQ OCCI Mon, Aug 24, 2020 10.86 10.92 9.93 10.28
473 NASDAQ OCCI Fri, Aug 21, 2020 11.00 11.20 10.80 10.92
472 NASDAQ OCCI Thu, Aug 20, 2020 10.73 10.95 10.70 10.95
471 NASDAQ OCCI Wed, Aug 19, 2020 10.74 11.00 10.52 10.74
470 NASDAQ OCCI Tue, Aug 18, 2020 10.35 11.17 10.34 10.56
469 NASDAQ OCCI Mon, Aug 17, 2020 9.97 10.30 9.85 10.30
468 NASDAQ OCCI Fri, Aug 14, 2020 9.77 9.99 9.70 9.96
467 NASDAQ OCCI Thu, Aug 13, 2020 9.85 10.17 9.75 9.77
466 NASDAQ OCCI Wed, Aug 12, 2020 9.96 10.12 9.85 9.85
465 NASDAQ OCCI Tue, Aug 11, 2020 9.95 10.00 9.90 9.96
464 NASDAQ OCCI Mon, Aug 10, 2020 9.70 9.95 9.70 9.86
463 NASDAQ OCCI Fri, Aug 7, 2020 9.92 9.92 9.57 9.69
462 NASDAQ OCCI Thu, Aug 6, 2020 9.10 9.66 9.10 9.48
461 NASDAQ OCCI Wed, Aug 5, 2020 8.90 9.28 8.82 9.05
460 NASDAQ OCCI Tue, Aug 4, 2020 8.62 8.97 8.61 8.92
459 NASDAQ OCCI Mon, Aug 3, 2020 8.60 8.70 8.53 8.60
458 NASDAQ OCCI Fri, Jul 31, 2020 8.58 8.75 8.37 8.57
457 NASDAQ OCCI Thu, Jul 30, 2020 8.95 8.95 8.55 8.58
456 NASDAQ OCCI Wed, Jul 29, 2020 8.75 8.80 8.63 8.76
455 NASDAQ OCCI Tue, Jul 28, 2020 8.81 8.81 8.41 8.67
454 NASDAQ OCCI Mon, Jul 27, 2020 8.87 8.87 8.66 8.79
453 NASDAQ OCCI Fri, Jul 24, 2020 9.00 9.00 8.75 8.76
452 NASDAQ OCCI Thu, Jul 23, 2020 9.00 9.14 8.95 8.99
451 NASDAQ OCCI Wed, Jul 22, 2020 9.00 9.01 8.95 8.95
450 NASDAQ OCCI Tue, Jul 21, 2020 8.82 9.06 8.82 9.00
449 NASDAQ OCCI Mon, Jul 20, 2020 9.03 9.20 8.75 8.80
448 NASDAQ OCCI Fri, Jul 17, 2020 9.10 9.20 8.95 8.96
447 NASDAQ OCCI Thu, Jul 16, 2020 9.12 9.12 9.01 9.05
446 NASDAQ OCCI Wed, Jul 15, 2020 9.15 9.23 9.03 9.06
445 NASDAQ OCCI Tue, Jul 14, 2020 9.08 9.09 8.98 8.98
444 NASDAQ OCCI Mon, Jul 13, 2020 9.30 9.30 9.01 9.06
443 NASDAQ OCCI Fri, Jul 10, 2020 9.25 9.38 9.01 9.30
442 NASDAQ OCCI Thu, Jul 9, 2020 9.39 9.39 9.00 9.28
441 NASDAQ OCCI Wed, Jul 8, 2020 9.28 9.38 9.28 9.35
440 NASDAQ OCCI Tue, Jul 7, 2020 9.27 9.60 9.23 9.34
439 NASDAQ OCCI Mon, Jul 6, 2020 9.22 9.65 9.14 9.26
438 NASDAQ OCCI Thu, Jul 2, 2020 9.05 9.22 8.93 8.95
437 NASDAQ OCCI Wed, Jul 1, 2020 9.05 9.35 9.00 9.05
436 NASDAQ OCCI Tue, Jun 30, 2020 8.52 9.20 8.52 9.02
435 NASDAQ OCCI Mon, Jun 29, 2020 9.27 9.28 8.40 8.63
434 NASDAQ OCCI Fri, Jun 26, 2020 9.42 9.80 9.20 9.32
433 NASDAQ OCCI Thu, Jun 25, 2020 9.42 9.78 9.42 9.60
432 NASDAQ OCCI Wed, Jun 24, 2020 9.55 9.74 9.00 9.50
431 NASDAQ OCCI Tue, Jun 23, 2020 9.53 9.80 9.50 9.52
430 NASDAQ OCCI Mon, Jun 22, 2020 9.52 9.78 9.52 9.60
429 NASDAQ OCCI Fri, Jun 19, 2020 9.59 9.60 9.39 9.52
428 NASDAQ OCCI Thu, Jun 18, 2020 9.60 9.66 9.35 9.46
427 NASDAQ OCCI Wed, Jun 17, 2020 9.71 9.86 9.50 9.50
426 NASDAQ OCCI Tue, Jun 16, 2020 10.41 10.41 9.62 9.71
425 NASDAQ OCCI Mon, Jun 15, 2020 9.55 10.18 9.48 9.73
424 NASDAQ OCCI Fri, Jun 12, 2020 10.55 11.03 10.39 10.59
423 NASDAQ OCCI Thu, Jun 11, 2020 10.50 10.82 10.22 10.22
422 NASDAQ OCCI Wed, Jun 10, 2020 10.70 10.98 10.57 10.70
421 NASDAQ OCCI Tue, Jun 9, 2020 10.75 10.99 10.60 10.67
420 NASDAQ OCCI Mon, Jun 8, 2020 10.69 10.98 10.60 10.69
419 NASDAQ OCCI Fri, Jun 5, 2020 10.30 11.05 10.27 10.27
418 NASDAQ OCCI Thu, Jun 4, 2020 10.59 10.59 10.20 10.21
417 NASDAQ OCCI Wed, Jun 3, 2020 10.30 10.60 10.24 10.45
416 NASDAQ OCCI Tue, Jun 2, 2020 9.76 10.30 9.61 10.02
415 NASDAQ OCCI Mon, Jun 1, 2020 9.60 10.00 9.45 9.60
414 NASDAQ OCCI Fri, May 29, 2020 9.53 9.55 9.00 9.45
413 NASDAQ OCCI Thu, May 28, 2020 9.00 9.59 9.00 9.39
412 NASDAQ OCCI Wed, May 27, 2020 7.86 9.00 7.86 8.97
411 NASDAQ OCCI Tue, May 26, 2020 8.05 8.05 7.70 7.75
410 NASDAQ OCCI Fri, May 22, 2020 8.34 8.34 7.70 7.88
409 NASDAQ OCCI Thu, May 21, 2020 8.76 8.85 7.50 8.10
408 NASDAQ OCCI Wed, May 20, 2020 9.59 9.59 9.05 9.06
407 NASDAQ OCCI Tue, May 19, 2020 8.16 9.28 7.86 9.07
406 NASDAQ OCCI Mon, May 18, 2020 7.80 8.17 7.80 8.10
405 NASDAQ OCCI Fri, May 15, 2020 7.65 8.09 7.60 7.78
404 NASDAQ OCCI Thu, May 14, 2020 7.50 7.60 7.47 7.60
403 NASDAQ OCCI Wed, May 13, 2020 7.41 7.60 7.37 7.45
402 NASDAQ OCCI Tue, May 12, 2020 7.56 7.70 7.37 7.61
401 NASDAQ OCCI Mon, May 11, 2020 7.21 7.44 7.20 7.40
400 NASDAQ OCCI Fri, May 8, 2020 7.67 7.67 7.20 7.20
399 NASDAQ OCCI Thu, May 7, 2020 7.50 7.50 7.44 7.45
398 NASDAQ OCCI Wed, May 6, 2020 7.62 7.62 7.36 7.48
397 NASDAQ OCCI Tue, May 5, 2020 8.30 8.35 7.61 7.62
396 NASDAQ OCCI Mon, May 4, 2020 8.26 8.46 8.20 8.26
395 NASDAQ OCCI Fri, May 1, 2020 8.52 8.56 8.26 8.26
394 NASDAQ OCCI Thu, Apr 30, 2020 8.57 8.57 8.45 8.52
393 NASDAQ OCCI Wed, Apr 29, 2020 8.55 8.57 8.50 8.54
392 NASDAQ OCCI Tue, Apr 28, 2020 8.14 8.49 8.09 8.37
391 NASDAQ OCCI Mon, Apr 27, 2020 8.75 8.75 8.02 8.02
390 NASDAQ OCCI Fri, Apr 24, 2020 8.66 8.93 8.50 8.63
389 NASDAQ OCCI Thu, Apr 23, 2020 8.64 8.98 8.64 8.98
388 NASDAQ OCCI Wed, Apr 22, 2020 9.10 9.35 8.50 8.90
387 NASDAQ OCCI Tue, Apr 21, 2020 9.30 9.98 9.00 9.15
386 NASDAQ OCCI Mon, Apr 20, 2020 9.31 9.75 8.86 9.40
385 NASDAQ OCCI Fri, Apr 17, 2020 9.84 9.84 8.63 9.19
384 NASDAQ OCCI Thu, Apr 16, 2020 8.82 9.49 8.66 8.92
383 NASDAQ OCCI Wed, Apr 15, 2020 8.50 8.89 8.50 8.89
382 NASDAQ OCCI Tue, Apr 14, 2020 10.00 10.00 9.25 9.36
381 NASDAQ OCCI Mon, Apr 13, 2020 10.98 10.98 9.20 9.87
380 NASDAQ OCCI Thu, Apr 9, 2020 9.50 10.46 9.34 9.98
379 NASDAQ OCCI Wed, Apr 8, 2020 8.30 9.43 8.30 8.73
378 NASDAQ OCCI Tue, Apr 7, 2020 8.21 9.03 7.52 7.90
377 NASDAQ OCCI Mon, Apr 6, 2020 6.86 8.00 6.50 7.62
376 NASDAQ OCCI Fri, Apr 3, 2020 5.72 7.10 5.15 6.80
375 NASDAQ OCCI Thu, Apr 2, 2020 5.97 5.98 5.56 5.72
374 NASDAQ OCCI Wed, Apr 1, 2020 6.05 6.46 5.50 5.81
373 NASDAQ OCCI Tue, Mar 31, 2020 6.39 7.35 6.30 6.67
372 NASDAQ OCCI Mon, Mar 30, 2020 8.51 8.64 5.96 6.40
371 NASDAQ OCCI Fri, Mar 27, 2020 9.01 9.50 8.86 8.95
370 NASDAQ OCCI Thu, Mar 26, 2020 7.82 9.71 7.82 9.01
369 NASDAQ OCCI Wed, Mar 25, 2020 6.70 8.99 6.29 8.05
368 NASDAQ OCCI Tue, Mar 24, 2020 7.20 7.20 6.30 6.64
367 NASDAQ OCCI Mon, Mar 23, 2020 7.17 7.17 6.21 6.48
366 NASDAQ OCCI Fri, Mar 20, 2020 7.76 9.17 6.77 7.35
365 NASDAQ OCCI Thu, Mar 19, 2020 5.70 7.29 4.90 7.08
364 NASDAQ OCCI Wed, Mar 18, 2020 9.90 9.90 5.70 5.70
363 NASDAQ OCCI Tue, Mar 17, 2020 11.01 11.06 10.11 10.11
362 NASDAQ OCCI Mon, Mar 16, 2020 11.50 12.59 11.00 11.04
361 NASDAQ OCCI Fri, Mar 13, 2020 13.00 13.73 10.70 13.73
360 NASDAQ OCCI Thu, Mar 12, 2020 12.76 13.30 10.19 13.30
359 NASDAQ OCCI Wed, Mar 11, 2020 13.53 13.82 13.50 13.50
358 NASDAQ OCCI Tue, Mar 10, 2020 15.39 15.39 14.02 14.17
357 NASDAQ OCCI Mon, Mar 9, 2020 15.00 15.00 13.75 13.75
356 NASDAQ OCCI Fri, Mar 6, 2020 14.92 16.38 14.58 15.30
355 NASDAQ OCCI Thu, Mar 5, 2020 15.43 15.70 15.12 15.30
354 NASDAQ OCCI Wed, Mar 4, 2020 15.69 16.30 15.40 15.41
353 NASDAQ OCCI Tue, Mar 3, 2020 15.69 16.01 15.01 15.32
352 NASDAQ OCCI Mon, Mar 2, 2020 14.11 15.60 14.11 15.60
351 NASDAQ OCCI Fri, Feb 28, 2020 13.91 14.16 13.53 14.00
350 NASDAQ OCCI Thu, Feb 27, 2020 16.00 16.08 14.25 14.27
349 NASDAQ OCCI Wed, Feb 26, 2020 16.17 16.35 16.00 16.10
348 NASDAQ OCCI Tue, Feb 25, 2020 16.13 16.40 16.12 16.17
347 NASDAQ OCCI Mon, Feb 24, 2020 16.21 16.35 16.15 16.19
346 NASDAQ OCCI Fri, Feb 21, 2020 16.49 16.49 16.24 16.41
345 NASDAQ OCCI Thu, Feb 20, 2020 16.50 16.56 16.47 16.50
344 NASDAQ OCCI Wed, Feb 19, 2020 16.55 16.69 16.55 16.63
343 NASDAQ OCCI Tue, Feb 18, 2020 16.51 16.57 16.49 16.54
342 NASDAQ OCCI Fri, Feb 14, 2020 16.50 16.56 16.45 16.55
341 NASDAQ OCCI Thu, Feb 13, 2020 16.50 16.51 16.43 16.44
340 NASDAQ OCCI Wed, Feb 12, 2020 16.50 16.55 16.46 16.50
339 NASDAQ OCCI Tue, Feb 11, 2020 16.50 16.56 16.40 16.50
338 NASDAQ OCCI Mon, Feb 10, 2020 16.50 16.56 16.44 16.47
337 NASDAQ OCCI Fri, Feb 7, 2020 16.58 16.60 16.47 16.48
336 NASDAQ OCCI Thu, Feb 6, 2020 16.51 16.64 16.51 16.58
335 NASDAQ OCCI Wed, Feb 5, 2020 16.61 16.62 16.55 16.60
334 NASDAQ OCCI Tue, Feb 4, 2020 16.50 16.63 16.47 16.58
333 NASDAQ OCCI Mon, Feb 3, 2020 16.50 16.60 16.42 16.43
332 NASDAQ OCCI Fri, Jan 31, 2020 16.49 16.57 16.42 16.43
331 NASDAQ OCCI Thu, Jan 30, 2020 16.50 16.64 16.37 16.46
330 NASDAQ OCCI Wed, Jan 29, 2020 16.50 16.60 16.41 16.41
329 NASDAQ OCCI Tue, Jan 28, 2020 16.72 16.76 16.47 16.50
328 NASDAQ OCCI Mon, Jan 27, 2020 16.61 16.77 16.55 16.67
327 NASDAQ OCCI Fri, Jan 24, 2020 17.20 17.20 16.83 16.86
326 NASDAQ OCCI Thu, Jan 23, 2020 17.03 17.23 17.03 17.16
325 NASDAQ OCCI Wed, Jan 22, 2020 17.38 17.40 17.00 17.34
324 NASDAQ OCCI Tue, Jan 21, 2020 17.09 17.30 17.09 17.15
323 NASDAQ OCCI Fri, Jan 17, 2020 16.87 17.20 16.85 17.20
322 NASDAQ OCCI Thu, Jan 16, 2020 16.89 16.89 16.85 16.85
321 NASDAQ OCCI Wed, Jan 15, 2020 16.85 16.85 16.78 16.85
320 NASDAQ OCCI Tue, Jan 14, 2020 16.85 16.85 16.78 16.85
319 NASDAQ OCCI Mon, Jan 13, 2020 16.70 16.86 16.70 16.81
318 NASDAQ OCCI Fri, Jan 10, 2020 16.75 16.76 16.65 16.74
317 NASDAQ OCCI Thu, Jan 9, 2020 16.71 16.75 16.59 16.75
316 NASDAQ OCCI Wed, Jan 8, 2020 16.26 16.75 16.26 16.50
315 NASDAQ OCCI Tue, Jan 7, 2020 16.44 16.59 16.27 16.32
314 NASDAQ OCCI Mon, Jan 6, 2020 15.86 16.50 15.85 16.27
313 NASDAQ OCCI Fri, Jan 3, 2020 15.39 15.92 15.39 15.82
312 NASDAQ OCCI Thu, Jan 2, 2020 15.26 15.48 15.13 15.40
311 NASDAQ OCCI Tue, Dec 31, 2019 15.45 15.45 14.65 15.21
310 NASDAQ OCCI Mon, Dec 30, 2019 15.82 15.82 15.40 15.53
309 NASDAQ OCCI Fri, Dec 27, 2019 15.94 15.95 15.53 15.74
308 NASDAQ OCCI Thu, Dec 26, 2019 15.90 15.95 15.78 15.88
307 NASDAQ OCCI Tue, Dec 24, 2019 16.00 16.00 15.79 15.85
306 NASDAQ OCCI Mon, Dec 23, 2019 15.99 15.99 15.76 15.92
305 NASDAQ OCCI Fri, Dec 20, 2019 16.19 16.20 16.07 16.15
304 NASDAQ OCCI Thu, Dec 19, 2019 16.09 16.22 16.09 16.10
303 NASDAQ OCCI Wed, Dec 18, 2019 16.08 16.19 16.06 16.15
302 NASDAQ OCCI Tue, Dec 17, 2019 16.05 16.16 15.94 16.07
301 NASDAQ OCCI Mon, Dec 16, 2019 16.00 16.18 15.96 16.18
300 NASDAQ OCCI Fri, Dec 13, 2019 16.00 16.00 15.97 15.99
299 NASDAQ OCCI Thu, Dec 12, 2019 15.91 15.98 15.91 15.94
298 NASDAQ OCCI Wed, Dec 11, 2019 15.91 15.94 15.81 15.93
297 NASDAQ OCCI Tue, Dec 10, 2019 15.94 15.94 15.86 15.87
296 NASDAQ OCCI Mon, Dec 9, 2019 15.99 16.12 15.81 15.90
295 NASDAQ OCCI Fri, Dec 6, 2019 16.32 16.34 15.86 15.90
294 NASDAQ OCCI Thu, Dec 5, 2019 16.39 16.48 16.32 16.32
293 NASDAQ OCCI Wed, Dec 4, 2019 16.50 16.76 16.40 16.47
292 NASDAQ OCCI Tue, Dec 3, 2019 16.50 16.61 16.25 16.34
291 NASDAQ OCCI Mon, Dec 2, 2019 16.52 16.76 16.52 16.52
290 NASDAQ OCCI Fri, Nov 29, 2019 16.65 16.67 16.55 16.67
289 NASDAQ OCCI Wed, Nov 27, 2019 16.70 16.71 16.70 16.71
288 NASDAQ OCCI Tue, Nov 26, 2019 16.56 16.72 16.55 16.71
287 NASDAQ OCCI Mon, Nov 25, 2019 16.49 16.78 16.49 16.56
286 NASDAQ OCCI Fri, Nov 22, 2019 16.60 16.81 16.50 16.71
285 NASDAQ OCCI Thu, Nov 21, 2019 16.57 16.73 16.57 16.60
284 NASDAQ OCCI Wed, Nov 20, 2019 16.83 16.86 16.66 16.75
283 NASDAQ OCCI Tue, Nov 19, 2019 16.90 16.93 16.66 16.84
282 NASDAQ OCCI Mon, Nov 18, 2019 16.65 16.90 16.65 16.88
281 NASDAQ OCCI Fri, Nov 15, 2019 16.81 16.81 16.71 16.77
280 NASDAQ OCCI Thu, Nov 14, 2019 16.65 16.80 16.65 16.73
279 NASDAQ OCCI Wed, Nov 13, 2019 16.65 16.78 16.57 16.60
278 NASDAQ OCCI Tue, Nov 12, 2019 16.55 16.75 16.55 16.61
277 NASDAQ OCCI Mon, Nov 11, 2019 16.53 16.79 16.43 16.43
276 NASDAQ OCCI Fri, Nov 8, 2019 16.70 16.70 16.55 16.68
275 NASDAQ OCCI Thu, Nov 7, 2019 16.80 16.80 16.60 16.70
274 NASDAQ OCCI Wed, Nov 6, 2019 16.16 16.78 16.11 16.63
273 NASDAQ OCCI Tue, Nov 5, 2019 16.06 16.28 16.06 16.23
272 NASDAQ OCCI Mon, Nov 4, 2019 16.37 16.37 15.71 16.06
271 NASDAQ OCCI Fri, Nov 1, 2019 16.99 16.99 16.21 16.22
270 NASDAQ OCCI Thu, Oct 31, 2019 16.85 17.00 16.56 16.91
269 NASDAQ OCCI Wed, Oct 30, 2019 17.00 17.00 16.70 16.97
268 NASDAQ OCCI Tue, Oct 29, 2019 16.96 17.00 16.64 16.68
267 NASDAQ OCCI Mon, Oct 28, 2019 17.00 17.23 16.83 16.85
266 NASDAQ OCCI Fri, Oct 25, 2019 16.87 16.96 16.86 16.95
265 NASDAQ OCCI Thu, Oct 24, 2019 17.13 17.20 16.96 17.00
264 NASDAQ OCCI Wed, Oct 23, 2019 17.12 17.25 16.96 17.00
263 NASDAQ OCCI Tue, Oct 22, 2019 17.34 17.34 17.22 17.25
262 NASDAQ OCCI Mon, Oct 21, 2019 17.47 17.47 17.15 17.26
261 NASDAQ OCCI Fri, Oct 18, 2019 17.77 17.77 17.20 17.30
260 NASDAQ OCCI Thu, Oct 17, 2019 17.55 17.55 17.40 17.40
259 NASDAQ OCCI Wed, Oct 16, 2019 17.49 17.49 17.35 17.38
258 NASDAQ OCCI Tue, Oct 15, 2019 17.48 17.48 17.30 17.41
257 NASDAQ OCCI Mon, Oct 14, 2019 17.43 17.45 17.30 17.30
256 NASDAQ OCCI Fri, Oct 11, 2019 17.41 17.69 17.13 17.45
255 NASDAQ OCCI Thu, Oct 10, 2019 17.74 17.74 17.48 17.48
254 NASDAQ OCCI Wed, Oct 9, 2019 17.61 17.73 17.57 17.59
253 NASDAQ OCCI Tue, Oct 8, 2019 17.52 17.65 17.41 17.62
252 NASDAQ OCCI Mon, Oct 7, 2019 17.55 17.55 17.31 17.51
251 NASDAQ OCCI Fri, Oct 4, 2019 17.46 17.53 17.35 17.50
250 NASDAQ OCCI Thu, Oct 3, 2019 17.27 17.50 17.27 17.49
249 NASDAQ OCCI Wed, Oct 2, 2019 17.42 17.49 17.25 17.40
248 NASDAQ OCCI Tue, Oct 1, 2019 17.59 17.70 17.32 17.65
247 NASDAQ OCCI Mon, Sep 30, 2019 17.39 17.68 17.11 17.54
246 NASDAQ OCCI Fri, Sep 27, 2019 17.40 17.43 17.25 17.25
245 NASDAQ OCCI Thu, Sep 26, 2019 17.41 17.43 17.10 17.35
244 NASDAQ OCCI Wed, Sep 25, 2019 17.40 17.40 17.27 17.36
243 NASDAQ OCCI Tue, Sep 24, 2019 17.33 17.64 17.21 17.40
242 NASDAQ OCCI Mon, Sep 23, 2019 17.33 17.68 17.25 17.31
241 NASDAQ OCCI Fri, Sep 20, 2019 17.52 17.52 17.18 17.30
240 NASDAQ OCCI Thu, Sep 19, 2019 17.40 17.71 17.40 17.65
239 NASDAQ OCCI Wed, Sep 18, 2019 17.52 17.61 17.20 17.36
238 NASDAQ OCCI Tue, Sep 17, 2019 17.47 17.55 17.40 17.52
237 NASDAQ OCCI Mon, Sep 16, 2019 17.36 17.50 17.22 17.40
236 NASDAQ OCCI Fri, Sep 13, 2019 17.14 17.42 17.02 17.41
235 NASDAQ OCCI Thu, Sep 12, 2019 16.85 17.17 16.83 17.14
234 NASDAQ OCCI Wed, Sep 11, 2019 16.82 16.91 16.67 16.85
233 NASDAQ OCCI Tue, Sep 10, 2019 16.62 16.75 16.60 16.72
232 NASDAQ OCCI Mon, Sep 9, 2019 16.59 16.64 16.55 16.62
231 NASDAQ OCCI Fri, Sep 6, 2019 16.54 16.55 16.53 16.53
230 NASDAQ OCCI Thu, Sep 5, 2019 16.65 16.65 16.53 16.55
229 NASDAQ OCCI Wed, Sep 4, 2019 16.62 16.62 16.50 16.54
228 NASDAQ OCCI Tue, Sep 3, 2019 16.46 16.65 16.46 16.53
227 NASDAQ OCCI Fri, Aug 30, 2019 16.50 16.57 16.45 16.45
226 NASDAQ OCCI Thu, Aug 29, 2019 16.69 16.69 16.48 16.48
225 NASDAQ OCCI Wed, Aug 28, 2019 16.61 16.64 16.53 16.64
224 NASDAQ OCCI Tue, Aug 27, 2019 16.58 16.58 16.45 16.51
223 NASDAQ OCCI Mon, Aug 26, 2019 16.50 16.56 16.48 16.55
222 NASDAQ OCCI Fri, Aug 23, 2019 16.55 16.55 16.48 16.54
221 NASDAQ OCCI Thu, Aug 22, 2019 16.44 16.65 16.44 16.55
220 NASDAQ OCCI Wed, Aug 21, 2019 16.50 16.60 16.44 16.56
219 NASDAQ OCCI Tue, Aug 20, 2019 17.20 17.20 16.26 16.55
218 NASDAQ OCCI Mon, Aug 19, 2019 16.70 16.92 16.55 16.58
217 NASDAQ OCCI Fri, Aug 16, 2019 16.55 16.58 16.50 16.58
216 NASDAQ OCCI Thu, Aug 15, 2019 16.56 16.56 16.46 16.54
215 NASDAQ OCCI Wed, Aug 14, 2019 16.56 16.74 16.41 16.50
214 NASDAQ OCCI Tue, Aug 13, 2019 16.57 16.68 16.57 16.62
213 NASDAQ OCCI Mon, Aug 12, 2019 16.62 16.69 16.56 16.65
212 NASDAQ OCCI Fri, Aug 9, 2019 16.62 16.75 16.62 16.62
211 NASDAQ OCCI Thu, Aug 8, 2019 16.80 17.00 16.65 16.80
210 NASDAQ OCCI Wed, Aug 7, 2019 16.57 16.93 16.57 16.75
209 NASDAQ OCCI Tue, Aug 6, 2019 16.76 16.76 16.56 16.58
208 NASDAQ OCCI Mon, Aug 5, 2019 16.55 16.93 16.55 16.75
207 NASDAQ OCCI Fri, Aug 2, 2019 16.81 16.88 16.36 16.62
206 NASDAQ OCCI Thu, Aug 1, 2019 16.93 16.99 16.81 16.83
205 NASDAQ OCCI Wed, Jul 31, 2019 16.93 17.04 16.93 17.00
204 NASDAQ OCCI Tue, Jul 30, 2019 17.14 17.14 16.84 17.00
203 NASDAQ OCCI Mon, Jul 29, 2019 17.31 17.48 17.28 17.29
202 NASDAQ OCCI Fri, Jul 26, 2019 17.23 17.39 17.23 17.29
201 NASDAQ OCCI Thu, Jul 25, 2019 17.19 17.22 17.17 17.20
200 NASDAQ OCCI Wed, Jul 24, 2019 17.15 17.20 17.11 17.13
199 NASDAQ OCCI Tue, Jul 23, 2019 17.09 17.15 17.03 17.11
198 NASDAQ OCCI Mon, Jul 22, 2019 17.18 17.22 17.09 17.20
197 NASDAQ OCCI Fri, Jul 19, 2019 17.65 17.85 17.19 17.21
196 NASDAQ OCCI Thu, Jul 18, 2019 17.86 17.86 17.70 17.78
195 NASDAQ OCCI Wed, Jul 17, 2019 17.76 17.85 17.62 17.79
194 NASDAQ OCCI Tue, Jul 16, 2019 17.49 17.75 17.49 17.58
193 NASDAQ OCCI Mon, Jul 15, 2019 17.66 17.86 17.47 17.55
192 NASDAQ OCCI Fri, Jul 12, 2019 17.75 17.80 17.50 17.80
191 NASDAQ OCCI Thu, Jul 11, 2019 17.50 17.80 17.40 17.75
190 NASDAQ OCCI Wed, Jul 10, 2019 17.56 17.56 17.22 17.52
189 NASDAQ OCCI Tue, Jul 9, 2019 17.14 17.60 17.10 17.30
188 NASDAQ OCCI Mon, Jul 8, 2019 17.68 17.77 16.49 17.32
187 NASDAQ OCCI Fri, Jul 5, 2019 17.76 17.85 17.62 17.85
186 NASDAQ OCCI Wed, Jul 3, 2019 17.76 17.92 17.49 17.77
185 NASDAQ OCCI Tue, Jul 2, 2019 18.16 18.16 17.51 17.71
184 NASDAQ OCCI Mon, Jul 1, 2019 17.98 18.10 17.98 18.03
183 NASDAQ OCCI Fri, Jun 28, 2019 17.90 17.95 17.80 17.94
182 NASDAQ OCCI Thu, Jun 27, 2019 17.68 17.76 17.65 17.76
181 NASDAQ OCCI Wed, Jun 26, 2019 17.66 18.01 17.36 17.60
180 NASDAQ OCCI Tue, Jun 25, 2019 17.90 17.92 17.30 17.71
179 NASDAQ OCCI Mon, Jun 24, 2019 18.00 18.38 17.83 17.83
178 NASDAQ OCCI Fri, Jun 21, 2019 18.00 18.17 17.95 18.02
177 NASDAQ OCCI Thu, Jun 20, 2019 18.29 18.60 17.80 18.23
176 NASDAQ OCCI Wed, Jun 19, 2019 18.36 18.49 18.36 18.48
175 NASDAQ OCCI Tue, Jun 18, 2019 18.54 18.54 18.25 18.31
174 NASDAQ OCCI Mon, Jun 17, 2019 18.31 18.43 18.22 18.40
173 NASDAQ OCCI Fri, Jun 14, 2019 18.15 18.31 18.13 18.22
172 NASDAQ OCCI Thu, Jun 13, 2019 18.15 18.25 18.05 18.20
171 NASDAQ OCCI Wed, Jun 12, 2019 18.10 18.12 18.00 18.12
170 NASDAQ OCCI Tue, Jun 11, 2019 18.15 18.17 17.92 18.09
169 NASDAQ OCCI Mon, Jun 10, 2019 17.70 18.28 17.70 17.90
168 NASDAQ OCCI Fri, Jun 7, 2019 17.60 17.91 17.43 17.80
167 NASDAQ OCCI Thu, Jun 6, 2019 17.84 17.96 17.40 17.89
166 NASDAQ OCCI Wed, Jun 5, 2019 17.70 18.15 17.67 17.70
165 NASDAQ OCCI Tue, Jun 4, 2019 17.40 18.25 17.39 17.57
164 NASDAQ OCCI Mon, Jun 3, 2019 17.50 17.50 17.37 17.45
163 NASDAQ OCCI Fri, May 31, 2019 17.37 17.50 17.35 17.50
162 NASDAQ OCCI Thu, May 30, 2019 17.89 17.89 17.41 17.50
161 NASDAQ OCCI Wed, May 29, 2019 17.88 18.28 17.81 17.95
160 NASDAQ OCCI Tue, May 28, 2019 17.94 17.96 17.29 17.80
159 NASDAQ OCCI Fri, May 24, 2019 18.16 18.20 17.73 17.98
158 NASDAQ OCCI Thu, May 23, 2019 18.48 18.48 18.13 18.18
157 NASDAQ OCCI Wed, May 22, 2019 18.20 18.66 18.20 18.58
156 NASDAQ OCCI Tue, May 21, 2019 18.29 18.32 18.15 18.19
155 NASDAQ OCCI Mon, May 20, 2019 18.29 18.34 18.15 18.15
154 NASDAQ OCCI Fri, May 17, 2019 18.20 18.20 18.14 18.19
153 NASDAQ OCCI Thu, May 16, 2019 18.21 18.25 18.12 18.15
152 NASDAQ OCCI Wed, May 15, 2019 18.10 18.24 18.04 18.12
151 NASDAQ OCCI Tue, May 14, 2019 18.49 18.49 18.01 18.12
150 NASDAQ OCCI Mon, May 13, 2019 18.09 18.23 17.96 18.23
149 NASDAQ OCCI Fri, May 10, 2019 18.21 18.21 18.05 18.17
148 NASDAQ OCCI Thu, May 9, 2019 18.34 18.41 17.81 17.99
147 NASDAQ OCCI Wed, May 8, 2019 18.00 18.27 17.88 18.24
146 NASDAQ OCCI Tue, May 7, 2019 17.98 18.19 17.89 18.01
145 NASDAQ OCCI Mon, May 6, 2019 18.16 18.16 17.79 17.90
144 NASDAQ OCCI Fri, May 3, 2019 18.26 18.38 18.11 18.17
143 NASDAQ OCCI Thu, May 2, 2019 18.15 18.44 18.08 18.26
142 NASDAQ OCCI Wed, May 1, 2019 18.28 18.28 18.05 18.08
141 NASDAQ OCCI Tue, Apr 30, 2019 18.22 18.34 18.07 18.19
140 NASDAQ OCCI Mon, Apr 29, 2019 18.18 18.28 18.15 18.26
139 NASDAQ OCCI Fri, Apr 26, 2019 18.34 18.35 18.20 18.21
138 NASDAQ OCCI Thu, Apr 25, 2019 18.27 18.49 18.21 18.21
137 NASDAQ OCCI Wed, Apr 24, 2019 18.65 18.74 18.23 18.27
136 NASDAQ OCCI Tue, Apr 23, 2019 18.45 18.55 18.25 18.33
135 NASDAQ OCCI Mon, Apr 22, 2019 18.75 18.75 18.29 18.50
134 NASDAQ OCCI Thu, Apr 18, 2019 18.80 18.80 18.41 18.77
133 NASDAQ OCCI Wed, Apr 17, 2019 18.65 18.79 18.59 18.79
132 NASDAQ OCCI Tue, Apr 16, 2019 18.70 18.74 18.59 18.61
131 NASDAQ OCCI Mon, Apr 15, 2019 18.50 18.82 18.50 18.67
130 NASDAQ OCCI Fri, Apr 12, 2019 18.44 18.50 18.33 18.47
129 NASDAQ OCCI Thu, Apr 11, 2019 18.81 18.86 18.31 18.40
128 NASDAQ OCCI Wed, Apr 10, 2019 18.68 18.86 18.68 18.82
127 NASDAQ OCCI Tue, Apr 9, 2019 18.75 18.89 18.50 18.72
126 NASDAQ OCCI Mon, Apr 8, 2019 18.64 19.00 18.58 18.75
125 NASDAQ OCCI Fri, Apr 5, 2019 18.67 18.74 18.42 18.42
124 NASDAQ OCCI Thu, Apr 4, 2019 18.45 18.65 18.45 18.50
123 NASDAQ OCCI Wed, Apr 3, 2019 18.25 18.45 18.25 18.45
122 NASDAQ OCCI Tue, Apr 2, 2019 18.02 18.36 18.02 18.25
121 NASDAQ OCCI Mon, Apr 1, 2019 18.01 18.10 17.82 18.07
120 NASDAQ OCCI Fri, Mar 29, 2019 17.50 18.41 17.30 17.85
119 NASDAQ OCCI Thu, Mar 28, 2019 17.50 17.50 17.41 17.42
118 NASDAQ OCCI Wed, Mar 27, 2019 17.46 17.50 17.40 17.50
117 NASDAQ OCCI Tue, Mar 26, 2019 17.49 17.49 17.30 17.30
116 NASDAQ OCCI Mon, Mar 25, 2019 17.45 17.54 17.38 17.40
115 NASDAQ OCCI Fri, Mar 22, 2019 17.25 17.49 17.25 17.49
114 NASDAQ OCCI Thu, Mar 21, 2019 17.32 17.35 17.02 17.27
113 NASDAQ OCCI Wed, Mar 20, 2019 17.34 17.89 17.29 17.41
112 NASDAQ OCCI Tue, Mar 19, 2019 17.40 17.40 17.22 17.28
111 NASDAQ OCCI Mon, Mar 18, 2019 17.39 17.39 17.18 17.37
110 NASDAQ OCCI Fri, Mar 15, 2019 17.20 17.39 17.19 17.39
109 NASDAQ OCCI Thu, Mar 14, 2019 17.00 17.14 16.99 17.11
108 NASDAQ OCCI Wed, Mar 13, 2019 16.98 17.22 16.98 17.00
107 NASDAQ OCCI Tue, Mar 12, 2019 17.20 17.20 17.00 17.00
106 NASDAQ OCCI Mon, Mar 11, 2019 17.34 17.92 16.85 17.13
105 NASDAQ OCCI Fri, Mar 8, 2019 17.00 17.16 17.00 17.16
104 NASDAQ OCCI Thu, Mar 7, 2019 16.90 17.12 16.90 17.05
103 NASDAQ OCCI Wed, Mar 6, 2019 16.86 17.07 16.86 16.93
102 NASDAQ OCCI Tue, Mar 5, 2019 16.28 17.16 16.26 17.07
101 NASDAQ OCCI Mon, Mar 4, 2019 16.85 17.07 16.85 16.85
100 NASDAQ OCCI Fri, Mar 1, 2019 16.82 16.87 16.31 16.85
99 NASDAQ OCCI Thu, Feb 28, 2019 16.71 16.95 16.29 16.95
98 NASDAQ OCCI Wed, Feb 27, 2019 16.85 16.91 16.73 16.74
97 NASDAQ OCCI Tue, Feb 26, 2019 16.82 16.90 16.65 16.88
96 NASDAQ OCCI Mon, Feb 25, 2019 16.89 16.89 16.70 16.70
95 NASDAQ OCCI Fri, Feb 22, 2019 16.90 16.90 16.70 16.90
94 NASDAQ OCCI Thu, Feb 21, 2019 16.78 17.00 16.60 16.72
93 NASDAQ OCCI Wed, Feb 20, 2019 17.10 17.10 16.68 16.68
92 NASDAQ OCCI Tue, Feb 19, 2019 16.90 17.10 16.90 17.00
91 NASDAQ OCCI Fri, Feb 15, 2019 16.92 17.00 16.90 16.90
90 NASDAQ OCCI Thu, Feb 14, 2019 16.90 17.00 16.78 16.89
89 NASDAQ OCCI Wed, Feb 13, 2019 16.86 16.88 16.86 16.87
88 NASDAQ OCCI Tue, Feb 12, 2019 16.61 17.00 16.60 16.92
87 NASDAQ OCCI Mon, Feb 11, 2019 16.86 17.00 16.78 16.87
86 NASDAQ OCCI Fri, Feb 8, 2019 16.85 16.97 16.81 16.86
85 NASDAQ OCCI Thu, Feb 7, 2019 16.66 16.70 16.29 16.62
84 NASDAQ OCCI Wed, Feb 6, 2019 16.72 16.73 16.48 16.65
83 NASDAQ OCCI Tue, Feb 5, 2019 16.70 16.70 16.49 16.70
82 NASDAQ OCCI Mon, Feb 4, 2019 16.95 16.95 16.31 16.70
81 NASDAQ OCCI Fri, Feb 1, 2019 16.30 16.91 16.30 16.78
80 NASDAQ OCCI Thu, Jan 31, 2019 16.27 16.75 16.27 16.50
79 NASDAQ OCCI Wed, Jan 30, 2019 16.40 16.79 16.35 16.35
78 NASDAQ OCCI Tue, Jan 29, 2019 16.00 16.45 16.00 16.07
77 NASDAQ OCCI Mon, Jan 28, 2019 16.16 16.32 16.00 16.20
76 NASDAQ OCCI Fri, Jan 25, 2019 16.37 16.37 15.85 16.17
75 NASDAQ OCCI Thu, Jan 24, 2019 15.90 16.50 15.90 16.45
74 NASDAQ OCCI Wed, Jan 23, 2019 16.08 16.47 15.90 16.47
73 NASDAQ OCCI Tue, Jan 22, 2019 16.39 16.88 15.45 15.56
72 NASDAQ OCCI Fri, Jan 18, 2019 15.85 16.00 15.65 15.65
71 NASDAQ OCCI Thu, Jan 17, 2019 15.70 15.74 15.66 15.66
70 NASDAQ OCCI Wed, Jan 16, 2019 15.87 15.88 15.57 15.60
69 NASDAQ OCCI Tue, Jan 15, 2019 15.75 15.83 15.38 15.55
68 NASDAQ OCCI Mon, Jan 14, 2019 15.75 15.75 15.75 15.75
67 NASDAQ OCCI Fri, Jan 11, 2019 15.50 16.10 15.50 15.60
66 NASDAQ OCCI Thu, Jan 10, 2019 16.15 16.25 15.76 15.98
65 NASDAQ OCCI Wed, Jan 9, 2019 15.97 16.00 15.56 16.00
64 NASDAQ OCCI Tue, Jan 8, 2019 16.25 16.25 15.51 15.75
63 NASDAQ OCCI Mon, Jan 7, 2019 15.19 15.92 15.19 15.38
62 NASDAQ OCCI Fri, Jan 4, 2019 15.06 15.50 15.06 15.28
61 NASDAQ OCCI Thu, Jan 3, 2019 15.05 16.10 14.60 15.02
60 NASDAQ OCCI Wed, Jan 2, 2019 14.90 15.71 14.50 15.71
59 NASDAQ OCCI Mon, Dec 31, 2018 15.06 15.87 14.11 15.26
58 NASDAQ OCCI Fri, Dec 28, 2018 15.00 15.25 13.75 15.25
57 NASDAQ OCCI Thu, Dec 27, 2018 15.54 15.89 14.36 15.31
56 NASDAQ OCCI Wed, Dec 26, 2018 15.00 15.88 15.00 15.40
55 NASDAQ OCCI Mon, Dec 24, 2018 14.54 15.64 14.00 15.60
54 NASDAQ OCCI Fri, Dec 21, 2018 15.00 15.25 14.54 14.54
53 NASDAQ OCCI Thu, Dec 20, 2018 15.91 16.40 14.76 15.27
52 NASDAQ OCCI Wed, Dec 19, 2018 16.00 16.00 15.50 15.98
51 NASDAQ OCCI Tue, Dec 18, 2018 15.59 16.69 15.51 16.25
50 NASDAQ OCCI Mon, Dec 17, 2018 15.61 16.36 15.10 16.36
49 NASDAQ OCCI Fri, Dec 14, 2018 0.00 0.00 0.00 16.71
48 NASDAQ OCCI Thu, Dec 13, 2018 16.14 16.80 15.84 16.71
47 NASDAQ OCCI Wed, Dec 12, 2018 16.80 16.80 16.21 16.25
46 NASDAQ OCCI Tue, Dec 11, 2018 16.65 16.67 16.65 16.67
45 NASDAQ OCCI Mon, Dec 10, 2018 16.70 16.70 16.38 16.43
44 NASDAQ OCCI Fri, Dec 7, 2018 16.45 17.00 16.40 17.00
43 NASDAQ OCCI Thu, Dec 6, 2018 16.55 17.00 16.55 17.00
42 NASDAQ OCCI Tue, Dec 4, 2018 17.00 17.10 16.80 17.00
41 NASDAQ OCCI Mon, Dec 3, 2018 17.25 17.25 16.87 17.20
40 NASDAQ OCCI Fri, Nov 30, 2018 17.00 17.45 16.85 17.33
39 NASDAQ OCCI Thu, Nov 29, 2018 17.19 17.19 16.77 16.90
38 NASDAQ OCCI Wed, Nov 28, 2018 17.05 17.44 16.76 17.20
37 NASDAQ OCCI Tue, Nov 27, 2018 17.00 17.21 16.70 17.08
36 NASDAQ OCCI Mon, Nov 26, 2018 17.00 17.39 16.81 17.39
35 NASDAQ OCCI Fri, Nov 23, 2018 16.95 17.34 16.95 17.23
34 NASDAQ OCCI Wed, Nov 21, 2018 17.50 17.50 16.51 16.92
33 NASDAQ OCCI Tue, Nov 20, 2018 17.37 17.37 16.75 16.95
32 NASDAQ OCCI Mon, Nov 19, 2018 17.98 17.98 17.00 17.30
31 NASDAQ OCCI Fri, Nov 16, 2018 18.00 18.00 17.25 17.61
30 NASDAQ OCCI Thu, Nov 15, 2018 18.01 18.01 17.25 17.82
29 NASDAQ OCCI Wed, Nov 14, 2018 18.30 18.47 17.85 18.17
28 NASDAQ OCCI Tue, Nov 13, 2018 18.00 18.30 18.00 18.30
27 NASDAQ OCCI Mon, Nov 12, 2018 18.00 18.24 18.00 18.00
26 NASDAQ OCCI Fri, Nov 9, 2018 18.15 18.15 18.15 18.15
25 NASDAQ OCCI Thu, Nov 8, 2018 18.52 18.65 17.85 17.85
24 NASDAQ OCCI Wed, Nov 7, 2018 18.79 18.79 18.68 18.71
23 NASDAQ OCCI Tue, Nov 6, 2018 18.83 18.90 18.75 18.75
22 NASDAQ OCCI Mon, Nov 5, 2018 18.84 18.87 18.50 18.82
21 NASDAQ OCCI Fri, Nov 2, 2018 19.00 19.00 18.50 18.50
20 NASDAQ OCCI Thu, Nov 1, 2018 18.90 18.90 18.25 18.25
19 NASDAQ OCCI Wed, Oct 31, 2018 18.44 18.84 18.25 18.78
18 NASDAQ OCCI Tue, Oct 30, 2018 18.21 18.46 16.93 18.46
17 NASDAQ OCCI Mon, Oct 29, 2018 17.91 18.00 17.91 18.00
16 NASDAQ OCCI Fri, Oct 26, 2018 18.00 18.00 17.81 17.99
15 NASDAQ OCCI Thu, Oct 25, 2018 18.05 18.30 17.95 17.95
14 NASDAQ OCCI Wed, Oct 24, 2018 18.85 18.85 18.05 18.15
13 NASDAQ OCCI Tue, Oct 23, 2018 18.31 18.31 18.00 18.10
12 NASDAQ OCCI Mon, Oct 22, 2018 18.50 18.60 18.50 18.50
11 NASDAQ OCCI Fri, Oct 19, 2018 18.50 19.00 18.10 18.11
10 NASDAQ OCCI Thu, Oct 18, 2018 18.61 18.61 18.35 18.43
9 NASDAQ OCCI Wed, Oct 17, 2018 18.64 18.88 18.45 18.87
8 NASDAQ OCCI Tue, Oct 16, 2018 18.70 18.91 18.60 18.85
7 NASDAQ OCCI Mon, Oct 15, 2018 18.51 18.87 18.51 18.70
6 NASDAQ OCCI Fri, Oct 12, 2018 18.36 19.00 18.35 18.75
5 NASDAQ OCCI Thu, Oct 11, 2018 18.30 18.47 18.16 18.35
4 NASDAQ OCCI Wed, Oct 10, 2018 18.00 18.44 18.00 18.10
3 NASDAQ OCCI Tue, Oct 9, 2018 18.30 18.30 16.79 18.00
2 NASDAQ OCCI Mon, Oct 8, 2018 18.75 18.75 17.60 18.30
1 NASDAQ OCCI Fri, Oct 5, 2018 19.00 19.00 18.00 18.75
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024