Below are the 1250 trading days of historical prices for OSS.
| # | Exchange | Symbol | Date | Open | High | Low | Close | 1250 | NASDAQ | OSS | Thu, Jan 19, 2023 | 3.25 | 3.39 | 3.25 | 3.36 | 1249 | NASDAQ | OSS | Wed, Jan 18, 2023 | 3.25 | 3.42 | 3.25 | 3.28 | 1248 | NASDAQ | OSS | Tue, Jan 17, 2023 | 3.18 | 3.39 | 3.18 | 3.25 | 1247 | NASDAQ | OSS | Fri, Jan 13, 2023 | 3.01 | 3.20 | 3.01 | 3.16 | 1246 | NASDAQ | OSS | Thu, Jan 12, 2023 | 2.97 | 3.01 | 2.97 | 2.98 | 1245 | NASDAQ | OSS | Wed, Jan 11, 2023 | 3.02 | 3.02 | 2.93 | 2.94 | 1244 | NASDAQ | OSS | Tue, Jan 10, 2023 | 2.97 | 3.01 | 2.97 | 2.97 | 1243 | NASDAQ | OSS | Mon, Jan 9, 2023 | 2.99 | 3.03 | 2.92 | 2.93 | 1242 | NASDAQ | OSS | Fri, Jan 6, 2023 | 2.92 | 3.01 | 2.92 | 3.01 | 1241 | NASDAQ | OSS | Thu, Jan 5, 2023 | 3.02 | 3.03 | 2.97 | 3.02 | 1240 | NASDAQ | OSS | Wed, Jan 4, 2023 | 3.02 | 3.02 | 2.91 | 2.97 | 1239 | NASDAQ | OSS | Tue, Jan 3, 2023 | 3.01 | 3.03 | 2.97 | 3.02 | 1238 | NASDAQ | OSS | Fri, Dec 30, 2022 | 3.00 | 3.04 | 2.99 | 3.01 | 1237 | NASDAQ | OSS | Thu, Dec 29, 2022 | 2.89 | 3.05 | 2.89 | 3.04 | 1236 | NASDAQ | OSS | Wed, Dec 28, 2022 | 2.89 | 2.99 | 2.87 | 2.90 | 1235 | NASDAQ | OSS | Tue, Dec 27, 2022 | 2.80 | 2.97 | 2.80 | 2.91 | 1234 | NASDAQ | OSS | Fri, Dec 23, 2022 | 2.90 | 2.98 | 2.86 | 2.93 | 1233 | NASDAQ | OSS | Thu, Dec 22, 2022 | 2.93 | 2.96 | 2.89 | 2.92 | 1232 | NASDAQ | OSS | Wed, Dec 21, 2022 | 2.78 | 2.99 | 2.78 | 2.93 | 1231 | NASDAQ | OSS | Tue, Dec 20, 2022 | 2.77 | 2.99 | 2.69 | 2.80 | 1230 | NASDAQ | OSS | Mon, Dec 19, 2022 | 2.85 | 2.95 | 2.78 | 2.81 | 1229 | NASDAQ | OSS | Fri, Dec 16, 2022 | 2.90 | 2.98 | 2.88 | 2.88 | 1228 | NASDAQ | OSS | Thu, Dec 15, 2022 | 2.96 | 2.96 | 2.90 | 2.92 | 1227 | NASDAQ | OSS | Wed, Dec 14, 2022 | 3.02 | 3.03 | 2.98 | 2.98 | 1226 | NASDAQ | OSS | Tue, Dec 13, 2022 | 2.99 | 3.08 | 2.99 | 3.04 | 1225 | NASDAQ | OSS | Mon, Dec 12, 2022 | 3.06 | 3.08 | 3.00 | 3.02 | 1224 | NASDAQ | OSS | Fri, Dec 9, 2022 | 3.02 | 3.16 | 3.00 | 3.09 | 1223 | NASDAQ | OSS | Thu, Dec 8, 2022 | 3.14 | 3.17 | 3.01 | 3.04 | 1222 | NASDAQ | OSS | Wed, Dec 7, 2022 | 3.13 | 3.20 | 3.08 | 3.12 | 1221 | NASDAQ | OSS | Tue, Dec 6, 2022 | 2.99 | 3.03 | 2.99 | 3.02 | 1220 | NASDAQ | OSS | Mon, Dec 5, 2022 | 3.03 | 3.05 | 3.01 | 3.01 | 1219 | NASDAQ | OSS | Fri, Dec 2, 2022 | 3.06 | 3.06 | 3.02 | 3.04 | 1218 | NASDAQ | OSS | Thu, Dec 1, 2022 | 3.06 | 3.12 | 3.06 | 3.06 | 1217 | NASDAQ | OSS | Wed, Nov 30, 2022 | 2.99 | 3.15 | 2.98 | 3.14 | 1216 | NASDAQ | OSS | Tue, Nov 29, 2022 | 3.11 | 3.11 | 3.00 | 3.00 | 1215 | NASDAQ | OSS | Mon, Nov 28, 2022 | 3.10 | 3.19 | 3.10 | 3.12 | 1214 | NASDAQ | OSS | Fri, Nov 25, 2022 | 3.08 | 3.10 | 3.06 | 3.10 | 1213 | NASDAQ | OSS | Wed, Nov 23, 2022 | 3.15 | 3.18 | 3.08 | 3.10 | 1212 | NASDAQ | OSS | Tue, Nov 22, 2022 | 3.19 | 3.23 | 3.15 | 3.15 | 1211 | NASDAQ | OSS | Mon, Nov 21, 2022 | 3.23 | 3.25 | 3.16 | 3.20 | 1210 | NASDAQ | OSS | Fri, Nov 18, 2022 | 3.20 | 3.22 | 3.15 | 3.17 | 1209 | NASDAQ | OSS | Thu, Nov 17, 2022 | 3.20 | 3.20 | 3.15 | 3.20 | 1208 | NASDAQ | OSS | Wed, Nov 16, 2022 | 3.22 | 3.24 | 3.15 | 3.21 | 1207 | NASDAQ | OSS | Tue, Nov 15, 2022 | 3.15 | 3.23 | 3.13 | 3.22 | 1206 | NASDAQ | OSS | Mon, Nov 14, 2022 | 3.21 | 3.21 | 3.18 | 3.18 | 1205 | NASDAQ | OSS | Fri, Nov 11, 2022 | 3.33 | 3.33 | 3.10 | 3.26 | 1204 | NASDAQ | OSS | Thu, Nov 10, 2022 | 3.05 | 3.20 | 3.05 | 3.20 | 1203 | NASDAQ | OSS | Wed, Nov 9, 2022 | 3.18 | 3.18 | 2.98 | 3.04 | 1202 | NASDAQ | OSS | Tue, Nov 8, 2022 | 3.19 | 3.20 | 3.12 | 3.17 | 1201 | NASDAQ | OSS | Mon, Nov 7, 2022 | 3.19 | 3.19 | 3.17 | 3.18 | 1200 | NASDAQ | OSS | Fri, Nov 4, 2022 | 3.30 | 3.30 | 3.18 | 3.19 | 1199 | NASDAQ | OSS | Thu, Nov 3, 2022 | 3.30 | 3.31 | 3.24 | 3.24 | 1198 | NASDAQ | OSS | Wed, Nov 2, 2022 | 3.30 | 3.30 | 3.21 | 3.30 | 1197 | NASDAQ | OSS | Tue, Nov 1, 2022 | 3.28 | 3.32 | 3.25 | 3.30 | 1196 | NASDAQ | OSS | Mon, Oct 31, 2022 | 3.23 | 3.28 | 3.19 | 3.22 | 1195 | NASDAQ | OSS | Fri, Oct 28, 2022 | 3.30 | 3.30 | 3.14 | 3.28 | 1194 | NASDAQ | OSS | Thu, Oct 27, 2022 | 3.32 | 3.35 | 3.28 | 3.34 | 1193 | NASDAQ | OSS | Wed, Oct 26, 2022 | 3.19 | 3.34 | 3.18 | 3.32 | 1192 | NASDAQ | OSS | Tue, Oct 25, 2022 | 2.96 | 3.35 | 2.96 | 3.28 | 1191 | NASDAQ | OSS | Mon, Oct 24, 2022 | 3.20 | 3.34 | 3.20 | 3.34 | 1190 | NASDAQ | OSS | Fri, Oct 21, 2022 | 3.19 | 3.22 | 3.14 | 3.15 | 1189 | NASDAQ | OSS | Thu, Oct 20, 2022 | 3.11 | 3.30 | 3.11 | 3.21 | 1188 | NASDAQ | OSS | Wed, Oct 19, 2022 | 3.12 | 3.26 | 3.11 | 3.11 | 1187 | NASDAQ | OSS | Tue, Oct 18, 2022 | 3.15 | 3.22 | 3.08 | 3.11 | 1186 | NASDAQ | OSS | Mon, Oct 17, 2022 | 3.15 | 3.15 | 3.07 | 3.10 | 1185 | NASDAQ | OSS | Fri, Oct 14, 2022 | 3.20 | 3.20 | 3.05 | 3.10 | 1184 | NASDAQ | OSS | Thu, Oct 13, 2022 | 3.11 | 3.16 | 3.10 | 3.10 | 1183 | NASDAQ | OSS | Wed, Oct 12, 2022 | 3.13 | 3.20 | 3.10 | 3.13 | 1182 | NASDAQ | OSS | Tue, Oct 11, 2022 | 3.25 | 3.34 | 3.10 | 3.16 | 1181 | NASDAQ | OSS | Mon, Oct 10, 2022 | 3.13 | 3.40 | 3.12 | 3.30 | 1180 | NASDAQ | OSS | Fri, Oct 7, 2022 | 3.20 | 3.20 | 3.15 | 3.20 | 1179 | NASDAQ | OSS | Thu, Oct 6, 2022 | 3.23 | 3.23 | 3.20 | 3.20 | 1178 | NASDAQ | OSS | Wed, Oct 5, 2022 | 3.28 | 3.29 | 3.23 | 3.23 | 1177 | NASDAQ | OSS | Tue, Oct 4, 2022 | 3.27 | 3.40 | 3.27 | 3.29 | 1176 | NASDAQ | OSS | Mon, Oct 3, 2022 | 3.20 | 3.27 | 3.15 | 3.27 | 1175 | NASDAQ | OSS | Fri, Sep 30, 2022 | 3.23 | 3.40 | 3.18 | 3.20 | 1174 | NASDAQ | OSS | Thu, Sep 29, 2022 | 3.24 | 3.29 | 3.13 | 3.24 | 1173 | NASDAQ | OSS | Wed, Sep 28, 2022 | 3.40 | 3.40 | 3.27 | 3.28 | 1172 | NASDAQ | OSS | Tue, Sep 27, 2022 | 3.25 | 3.25 | 3.20 | 3.22 | 1171 | NASDAQ | OSS | Mon, Sep 26, 2022 | 3.30 | 3.30 | 3.22 | 3.24 | 1170 | NASDAQ | OSS | Fri, Sep 23, 2022 | 3.33 | 3.33 | 3.25 | 3.29 | 1169 | NASDAQ | OSS | Thu, Sep 22, 2022 | 3.35 | 3.39 | 3.34 | 3.37 | 1168 | NASDAQ | OSS | Wed, Sep 21, 2022 | 3.48 | 3.48 | 3.33 | 3.40 | 1167 | NASDAQ | OSS | Tue, Sep 20, 2022 | 3.43 | 3.50 | 3.39 | 3.45 | 1166 | NASDAQ | OSS | Mon, Sep 19, 2022 | 3.40 | 3.40 | 3.31 | 3.39 | 1165 | NASDAQ | OSS | Fri, Sep 16, 2022 | 3.47 | 3.47 | 3.43 | 3.45 | 1164 | NASDAQ | OSS | Thu, Sep 15, 2022 | 3.48 | 3.68 | 3.48 | 3.52 | 1163 | NASDAQ | OSS | Wed, Sep 14, 2022 | 3.51 | 3.54 | 3.49 | 3.49 | 1162 | NASDAQ | OSS | Tue, Sep 13, 2022 | 3.57 | 3.57 | 3.52 | 3.54 | 1161 | NASDAQ | OSS | Mon, Sep 12, 2022 | 3.67 | 3.69 | 3.54 | 3.62 | 1160 | NASDAQ | OSS | Fri, Sep 9, 2022 | 3.68 | 3.70 | 3.62 | 3.69 | 1159 | NASDAQ | OSS | Thu, Sep 8, 2022 | 3.65 | 3.74 | 3.65 | 3.70 | 1158 | NASDAQ | OSS | Wed, Sep 7, 2022 | 3.69 | 3.69 | 3.63 | 3.65 | 1157 | NASDAQ | OSS | Tue, Sep 6, 2022 | 3.73 | 3.78 | 3.70 | 3.71 | 1156 | NASDAQ | OSS | Fri, Sep 2, 2022 | 3.73 | 3.79 | 3.72 | 3.75 | 1155 | NASDAQ | OSS | Thu, Sep 1, 2022 | 4.00 | 4.00 | 3.74 | 3.75 | 1154 | NASDAQ | OSS | Wed, Aug 31, 2022 | 3.92 | 3.95 | 3.92 | 3.92 | 1153 | NASDAQ | OSS | Tue, Aug 30, 2022 | 3.96 | 3.98 | 3.93 | 3.96 | 1152 | NASDAQ | OSS | Mon, Aug 29, 2022 | 3.97 | 4.02 | 3.96 | 3.97 | 1151 | NASDAQ | OSS | Fri, Aug 26, 2022 | 4.03 | 4.03 | 3.94 | 4.03 | 1150 | NASDAQ | OSS | Thu, Aug 25, 2022 | 3.93 | 4.04 | 3.92 | 4.00 | 1149 | NASDAQ | OSS | Wed, Aug 24, 2022 | 3.93 | 4.00 | 3.93 | 4.00 | 1148 | NASDAQ | OSS | Tue, Aug 23, 2022 | 3.97 | 4.00 | 3.93 | 3.98 | 1147 | NASDAQ | OSS | Mon, Aug 22, 2022 | 3.99 | 4.02 | 3.94 | 4.00 | 1146 | NASDAQ | OSS | Fri, Aug 19, 2022 | 3.94 | 3.97 | 3.94 | 3.96 | 1145 | NASDAQ | OSS | Thu, Aug 18, 2022 | 3.99 | 3.99 | 3.95 | 3.95 | 1144 | NASDAQ | OSS | Wed, Aug 17, 2022 | 3.99 | 4.00 | 3.96 | 3.97 | 1143 | NASDAQ | OSS | Tue, Aug 16, 2022 | 3.98 | 4.00 | 3.96 | 3.97 | 1142 | NASDAQ | OSS | Mon, Aug 15, 2022 | 4.09 | 4.11 | 3.96 | 4.00 | 1141 | NASDAQ | OSS | Fri, Aug 12, 2022 | 3.93 | 4.10 | 3.92 | 4.10 | 1140 | NASDAQ | OSS | Thu, Aug 11, 2022 | 4.08 | 4.13 | 3.92 | 3.95 | 1139 | NASDAQ | OSS | Wed, Aug 10, 2022 | 4.00 | 4.10 | 3.92 | 4.03 | 1138 | NASDAQ | OSS | Tue, Aug 9, 2022 | 4.02 | 4.02 | 3.96 | 3.97 | 1137 | NASDAQ | OSS | Mon, Aug 8, 2022 | 4.08 | 4.08 | 3.96 | 3.98 | 1136 | NASDAQ | OSS | Fri, Aug 5, 2022 | 4.19 | 4.19 | 3.96 | 4.03 | 1135 | NASDAQ | OSS | Thu, Aug 4, 2022 | 3.96 | 4.18 | 3.91 | 4.18 | 1134 | NASDAQ | OSS | Wed, Aug 3, 2022 | 3.89 | 3.98 | 3.86 | 3.92 | 1133 | NASDAQ | OSS | Tue, Aug 2, 2022 | 3.87 | 3.92 | 3.87 | 3.91 | 1132 | NASDAQ | OSS | Mon, Aug 1, 2022 | 3.88 | 3.94 | 3.88 | 3.91 | 1131 | NASDAQ | OSS | Fri, Jul 29, 2022 | 3.88 | 3.94 | 3.88 | 3.94 | 1130 | NASDAQ | OSS | Thu, Jul 28, 2022 | 3.87 | 3.94 | 3.86 | 3.90 | 1129 | NASDAQ | OSS | Wed, Jul 27, 2022 | 3.90 | 3.94 | 3.85 | 3.87 | 1128 | NASDAQ | OSS | Tue, Jul 26, 2022 | 3.91 | 3.91 | 3.85 | 3.90 | 1127 | NASDAQ | OSS | Mon, Jul 25, 2022 | 3.91 | 3.91 | 3.87 | 3.87 | 1126 | NASDAQ | OSS | Fri, Jul 22, 2022 | 3.90 | 3.95 | 3.90 | 3.93 | 1125 | NASDAQ | OSS | Thu, Jul 21, 2022 | 3.95 | 3.95 | 3.90 | 3.93 | 1124 | NASDAQ | OSS | Wed, Jul 20, 2022 | 3.91 | 3.98 | 3.90 | 3.90 | 1123 | NASDAQ | OSS | Tue, Jul 19, 2022 | 3.91 | 3.96 | 3.91 | 3.91 | 1122 | NASDAQ | OSS | Mon, Jul 18, 2022 | 3.85 | 3.94 | 3.85 | 3.90 | 1121 | NASDAQ | OSS | Fri, Jul 15, 2022 | 3.89 | 3.91 | 3.88 | 3.89 | 1120 | NASDAQ | OSS | Thu, Jul 14, 2022 | 3.92 | 3.94 | 3.86 | 3.91 | 1119 | NASDAQ | OSS | Wed, Jul 13, 2022 | 3.86 | 3.91 | 3.86 | 3.90 | 1118 | NASDAQ | OSS | Tue, Jul 12, 2022 | 3.89 | 3.92 | 3.88 | 3.90 | 1117 | NASDAQ | OSS | Mon, Jul 11, 2022 | 3.93 | 3.96 | 3.90 | 3.90 | 1116 | NASDAQ | OSS | Fri, Jul 8, 2022 | 3.92 | 3.96 | 3.90 | 3.96 | 1115 | NASDAQ | OSS | Thu, Jul 7, 2022 | 3.90 | 3.93 | 3.85 | 3.90 | 1114 | NASDAQ | OSS | Wed, Jul 6, 2022 | 3.88 | 3.95 | 3.85 | 3.90 | 1113 | NASDAQ | OSS | Tue, Jul 5, 2022 | 3.86 | 3.94 | 3.85 | 3.90 | 1112 | NASDAQ | OSS | Fri, Jul 1, 2022 | 3.95 | 3.96 | 3.86 | 3.90 | 1111 | NASDAQ | OSS | Thu, Jun 30, 2022 | 3.93 | 3.94 | 3.86 | 3.94 | 1110 | NASDAQ | OSS | Wed, Jun 29, 2022 | 4.01 | 4.01 | 3.87 | 3.90 | 1109 | NASDAQ | OSS | Tue, Jun 28, 2022 | 3.95 | 4.04 | 3.95 | 3.97 | 1108 | NASDAQ | OSS | Mon, Jun 27, 2022 | 4.00 | 4.00 | 3.96 | 3.96 | 1107 | NASDAQ | OSS | Fri, Jun 24, 2022 | 4.00 | 4.01 | 3.90 | 3.96 | 1106 | NASDAQ | OSS | Thu, Jun 23, 2022 | 3.91 | 4.00 | 3.90 | 3.96 | 1105 | NASDAQ | OSS | Wed, Jun 22, 2022 | 3.99 | 4.00 | 3.92 | 3.93 | 1104 | NASDAQ | OSS | Tue, Jun 21, 2022 | 3.87 | 4.00 | 3.86 | 3.96 | 1103 | NASDAQ | OSS | Fri, Jun 17, 2022 | 4.06 | 4.06 | 3.86 | 3.90 | 1102 | NASDAQ | OSS | Thu, Jun 16, 2022 | 4.01 | 4.09 | 3.95 | 4.06 | 1101 | NASDAQ | OSS | Wed, Jun 15, 2022 | 4.05 | 4.11 | 4.02 | 4.06 | 1100 | NASDAQ | OSS | Tue, Jun 14, 2022 | 4.08 | 4.08 | 3.95 | 4.06 | 1099 | NASDAQ | OSS | Mon, Jun 13, 2022 | 3.96 | 4.19 | 3.96 | 4.06 | 1098 | NASDAQ | OSS | Fri, Jun 10, 2022 | 4.12 | 4.17 | 3.98 | 4.16 | 1097 | NASDAQ | OSS | Thu, Jun 9, 2022 | 4.09 | 4.19 | 4.05 | 4.16 | 1096 | NASDAQ | OSS | Wed, Jun 8, 2022 | 3.95 | 4.08 | 3.95 | 4.06 | 1095 | NASDAQ | OSS | Tue, Jun 7, 2022 | 4.10 | 4.12 | 3.92 | 3.92 | 1094 | NASDAQ | OSS | Mon, Jun 6, 2022 | 4.12 | 4.13 | 4.01 | 4.08 | 1093 | NASDAQ | OSS | Fri, Jun 3, 2022 | 4.21 | 4.21 | 4.06 | 4.06 | 1092 | NASDAQ | OSS | Thu, Jun 2, 2022 | 4.19 | 4.25 | 4.19 | 4.24 | 1091 | NASDAQ | OSS | Wed, Jun 1, 2022 | 4.37 | 4.38 | 4.23 | 4.25 | 1090 | NASDAQ | OSS | Tue, May 31, 2022 | 4.17 | 4.31 | 4.17 | 4.29 | 1089 | NASDAQ | OSS | Fri, May 27, 2022 | 4.02 | 4.21 | 4.01 | 4.20 | 1088 | NASDAQ | OSS | Thu, May 26, 2022 | 4.08 | 4.12 | 4.06 | 4.06 | 1087 | NASDAQ | OSS | Wed, May 25, 2022 | 3.91 | 4.12 | 3.91 | 4.10 | 1086 | NASDAQ | OSS | Tue, May 24, 2022 | 4.04 | 4.06 | 3.90 | 3.95 | 1085 | NASDAQ | OSS | Mon, May 23, 2022 | 4.09 | 4.22 | 4.02 | 4.06 | 1084 | NASDAQ | OSS | Fri, May 20, 2022 | 4.36 | 4.36 | 4.00 | 4.06 | 1083 | NASDAQ | OSS | Thu, May 19, 2022 | 4.30 | 4.36 | 4.21 | 4.36 | 1082 | NASDAQ | OSS | Wed, May 18, 2022 | 4.53 | 4.53 | 4.30 | 4.30 | 1081 | NASDAQ | OSS | Tue, May 17, 2022 | 4.40 | 4.53 | 4.32 | 4.48 | 1080 | NASDAQ | OSS | Mon, May 16, 2022 | 4.40 | 4.50 | 4.30 | 4.39 | 1079 | NASDAQ | OSS | Fri, May 13, 2022 | 4.33 | 4.54 | 4.30 | 4.40 | 1078 | NASDAQ | OSS | Thu, May 12, 2022 | 4.22 | 4.38 | 4.21 | 4.31 | 1077 | NASDAQ | OSS | Wed, May 11, 2022 | 4.30 | 4.36 | 4.22 | 4.32 | 1076 | NASDAQ | OSS | Tue, May 10, 2022 | 4.45 | 4.45 | 4.25 | 4.32 | 1075 | NASDAQ | OSS | Mon, May 9, 2022 | 4.41 | 4.50 | 4.33 | 4.41 | 1074 | NASDAQ | OSS | Fri, May 6, 2022 | 4.48 | 4.48 | 4.34 | 4.45 | 1073 | NASDAQ | OSS | Thu, May 5, 2022 | 4.41 | 4.55 | 4.41 | 4.47 | 1072 | NASDAQ | OSS | Wed, May 4, 2022 | 4.53 | 4.60 | 4.41 | 4.48 | 1071 | NASDAQ | OSS | Tue, May 3, 2022 | 4.68 | 4.72 | 4.50 | 4.57 | 1070 | NASDAQ | OSS | Mon, May 2, 2022 | 4.75 | 4.78 | 4.60 | 4.67 | 1069 | NASDAQ | OSS | Fri, Apr 29, 2022 | 4.55 | 4.74 | 4.42 | 4.70 | 1068 | NASDAQ | OSS | Thu, Apr 28, 2022 | 4.60 | 4.66 | 4.50 | 4.56 | 1067 | NASDAQ | OSS | Wed, Apr 27, 2022 | 4.43 | 4.66 | 4.43 | 4.58 | 1066 | NASDAQ | OSS | Tue, Apr 26, 2022 | 4.67 | 4.70 | 4.49 | 4.66 | 1065 | NASDAQ | OSS | Mon, Apr 25, 2022 | 4.61 | 4.75 | 4.49 | 4.66 | 1064 | NASDAQ | OSS | Fri, Apr 22, 2022 | 4.62 | 4.74 | 4.51 | 4.66 | 1063 | NASDAQ | OSS | Thu, Apr 21, 2022 | 4.75 | 4.79 | 4.61 | 4.63 | 1062 | NASDAQ | OSS | Wed, Apr 20, 2022 | 4.66 | 4.88 | 4.60 | 4.79 | 1061 | NASDAQ | OSS | Tue, Apr 19, 2022 | 4.61 | 4.69 | 4.42 | 4.66 | 1060 | NASDAQ | OSS | Mon, Apr 18, 2022 | 4.74 | 4.74 | 4.64 | 4.66 | 1059 | NASDAQ | OSS | Thu, Apr 14, 2022 | 4.76 | 4.87 | 4.69 | 4.74 | 1058 | NASDAQ | OSS | Wed, Apr 13, 2022 | 4.66 | 4.88 | 4.66 | 4.71 | 1057 | NASDAQ | OSS | Tue, Apr 12, 2022 | 4.67 | 4.89 | 4.60 | 4.66 | 1056 | NASDAQ | OSS | Mon, Apr 11, 2022 | 4.19 | 4.95 | 4.15 | 4.68 | 1055 | NASDAQ | OSS | Fri, Apr 8, 2022 | 4.01 | 4.20 | 4.01 | 4.15 | 1054 | NASDAQ | OSS | Thu, Apr 7, 2022 | 3.91 | 3.96 | 3.81 | 3.90 | 1053 | NASDAQ | OSS | Wed, Apr 6, 2022 | 3.89 | 3.95 | 3.83 | 3.90 | 1052 | NASDAQ | OSS | Tue, Apr 5, 2022 | 3.86 | 3.95 | 3.80 | 3.87 | 1051 | NASDAQ | OSS | Mon, Apr 4, 2022 | 3.92 | 3.99 | 3.86 | 3.86 | 1050 | NASDAQ | OSS | Fri, Apr 1, 2022 | 3.87 | 3.97 | 3.85 | 3.91 | 1049 | NASDAQ | OSS | Thu, Mar 31, 2022 | 3.75 | 3.94 | 3.75 | 3.82 | 1048 | NASDAQ | OSS | Wed, Mar 30, 2022 | 3.85 | 3.97 | 3.85 | 3.97 | 1047 | NASDAQ | OSS | Tue, Mar 29, 2022 | 3.85 | 4.14 | 3.85 | 3.96 | 1046 | NASDAQ | OSS | Mon, Mar 28, 2022 | 3.95 | 4.00 | 3.80 | 3.91 | 1045 | NASDAQ | OSS | Fri, Mar 25, 2022 | 3.92 | 4.10 | 3.80 | 3.98 | 1044 | NASDAQ | OSS | Thu, Mar 24, 2022 | 3.92 | 4.28 | 3.92 | 4.14 | 1043 | NASDAQ | OSS | Wed, Mar 23, 2022 | 3.93 | 4.01 | 3.91 | 3.99 | 1042 | NASDAQ | OSS | Tue, Mar 22, 2022 | 3.93 | 4.01 | 3.82 | 3.90 | 1041 | NASDAQ | OSS | Mon, Mar 21, 2022 | 4.03 | 4.06 | 3.85 | 3.90 | 1040 | NASDAQ | OSS | Fri, Mar 18, 2022 | 3.86 | 4.09 | 3.82 | 4.09 | 1039 | NASDAQ | OSS | Thu, Mar 17, 2022 | 3.82 | 3.90 | 3.82 | 3.90 | 1038 | NASDAQ | OSS | Wed, Mar 16, 2022 | 3.90 | 4.01 | 3.81 | 3.81 | 1037 | NASDAQ | OSS | Tue, Mar 15, 2022 | 3.86 | 3.99 | 3.86 | 3.92 | 1036 | NASDAQ | OSS | Mon, Mar 14, 2022 | 3.95 | 3.99 | 3.82 | 3.89 | 1035 | NASDAQ | OSS | Fri, Mar 11, 2022 | 4.05 | 4.12 | 3.91 | 4.07 | 1034 | NASDAQ | OSS | Thu, Mar 10, 2022 | 4.14 | 4.14 | 3.90 | 4.00 | 1033 | NASDAQ | OSS | Wed, Mar 9, 2022 | 4.09 | 4.14 | 3.99 | 3.99 | 1032 | NASDAQ | OSS | Tue, Mar 8, 2022 | 4.18 | 4.18 | 3.87 | 4.10 | 1031 | NASDAQ | OSS | Mon, Mar 7, 2022 | 3.85 | 4.05 | 3.85 | 4.00 | 1030 | NASDAQ | OSS | Fri, Mar 4, 2022 | 3.96 | 4.06 | 3.91 | 3.92 | 1029 | NASDAQ | OSS | Thu, Mar 3, 2022 | 4.06 | 4.12 | 4.02 | 4.06 | 1028 | NASDAQ | OSS | Wed, Mar 2, 2022 | 4.06 | 4.12 | 4.02 | 4.06 | 1027 | NASDAQ | OSS | Tue, Mar 1, 2022 | 4.11 | 4.16 | 4.02 | 4.04 | 1026 | NASDAQ | OSS | Mon, Feb 28, 2022 | 3.95 | 4.15 | 3.89 | 4.15 | 1025 | NASDAQ | OSS | Fri, Feb 25, 2022 | 3.80 | 4.08 | 3.79 | 3.94 | 1024 | NASDAQ | OSS | Thu, Feb 24, 2022 | 3.95 | 4.00 | 3.86 | 3.91 | 1023 | NASDAQ | OSS | Wed, Feb 23, 2022 | 4.09 | 4.14 | 4.02 | 4.10 | 1022 | NASDAQ | OSS | Tue, Feb 22, 2022 | 4.00 | 4.09 | 3.95 | 4.05 | 1021 | NASDAQ | OSS | Fri, Feb 18, 2022 | 4.15 | 4.19 | 3.96 | 4.09 | 1020 | NASDAQ | OSS | Thu, Feb 17, 2022 | 4.11 | 4.15 | 4.05 | 4.13 | 1019 | NASDAQ | OSS | Wed, Feb 16, 2022 | 4.01 | 4.20 | 4.01 | 4.17 | 1018 | NASDAQ | OSS | Tue, Feb 15, 2022 | 4.11 | 4.11 | 3.96 | 4.09 | 1017 | NASDAQ | OSS | Mon, Feb 14, 2022 | 4.00 | 4.10 | 3.97 | 4.03 | 1016 | NASDAQ | OSS | Fri, Feb 11, 2022 | 4.05 | 4.05 | 3.95 | 4.02 | 1015 | NASDAQ | OSS | Thu, Feb 10, 2022 | 4.01 | 4.10 | 4.00 | 4.07 | 1014 | NASDAQ | OSS | Wed, Feb 9, 2022 | 4.02 | 4.13 | 4.02 | 4.07 | 1013 | NASDAQ | OSS | Tue, Feb 8, 2022 | 4.01 | 4.06 | 4.00 | 4.01 | 1012 | NASDAQ | OSS | Mon, Feb 7, 2022 | 4.02 | 4.10 | 3.96 | 4.05 | 1011 | NASDAQ | OSS | Fri, Feb 4, 2022 | 3.99 | 4.18 | 3.85 | 4.05 | 1010 | NASDAQ | OSS | Thu, Feb 3, 2022 | 4.00 | 4.07 | 3.92 | 3.93 | 1009 | NASDAQ | OSS | Wed, Feb 2, 2022 | 4.06 | 4.08 | 4.00 | 4.02 | 1008 | NASDAQ | OSS | Tue, Feb 1, 2022 | 4.43 | 4.43 | 4.01 | 4.05 | 1007 | NASDAQ | OSS | Mon, Jan 31, 2022 | 4.02 | 4.44 | 3.94 | 4.43 | 1006 | NASDAQ | OSS | Fri, Jan 28, 2022 | 4.00 | 4.10 | 3.89 | 4.03 | 1005 | NASDAQ | OSS | Thu, Jan 27, 2022 | 4.07 | 4.21 | 3.90 | 4.00 | 1004 | NASDAQ | OSS | Wed, Jan 26, 2022 | 4.13 | 4.19 | 4.00 | 4.02 | 1003 | NASDAQ | OSS | Tue, Jan 25, 2022 | 3.96 | 4.28 | 3.91 | 4.05 | 1002 | NASDAQ | OSS | Mon, Jan 24, 2022 | 4.10 | 4.23 | 3.75 | 3.95 | 1001 | NASDAQ | OSS | Fri, Jan 21, 2022 | 4.34 | 4.43 | 4.26 | 4.31 | 1000 | NASDAQ | OSS | Thu, Jan 20, 2022 | 4.50 | 4.50 | 4.35 | 4.45 | 999 | NASDAQ | OSS | Wed, Jan 19, 2022 | 4.42 | 4.50 | 4.35 | 4.45 | 998 | NASDAQ | OSS | Tue, Jan 18, 2022 | 4.46 | 4.60 | 4.31 | 4.44 | 997 | NASDAQ | OSS | Fri, Jan 14, 2022 | 4.42 | 4.49 | 4.31 | 4.47 | 996 | NASDAQ | OSS | Thu, Jan 13, 2022 | 4.66 | 4.75 | 4.45 | 4.47 | 995 | NASDAQ | OSS | Wed, Jan 12, 2022 | 4.71 | 4.82 | 4.64 | 4.66 | 994 | NASDAQ | OSS | Tue, Jan 11, 2022 | 4.53 | 4.83 | 4.53 | 4.75 | 993 | NASDAQ | OSS | Mon, Jan 10, 2022 | 4.70 | 4.70 | 4.50 | 4.66 | 992 | NASDAQ | OSS | Fri, Jan 7, 2022 | 4.75 | 4.80 | 4.60 | 4.77 | 991 | NASDAQ | OSS | Thu, Jan 6, 2022 | 4.75 | 4.79 | 4.56 | 4.70 | 990 | NASDAQ | OSS | Wed, Jan 5, 2022 | 4.96 | 5.03 | 4.72 | 4.79 | 989 | NASDAQ | OSS | Tue, Jan 4, 2022 | 4.97 | 5.01 | 4.84 | 4.96 | 988 | NASDAQ | OSS | Mon, Jan 3, 2022 | 4.91 | 5.19 | 4.90 | 4.98 | 987 | NASDAQ | OSS | Fri, Dec 31, 2021 | 5.15 | 5.29 | 4.95 | 4.95 | 986 | NASDAQ | OSS | Thu, Dec 30, 2021 | 4.80 | 5.22 | 4.78 | 5.18 | 985 | NASDAQ | OSS | Wed, Dec 29, 2021 | 4.71 | 4.91 | 4.71 | 4.80 | 984 | NASDAQ | OSS | Tue, Dec 28, 2021 | 4.72 | 4.87 | 4.59 | 4.80 | 983 | NASDAQ | OSS | Mon, Dec 27, 2021 | 4.68 | 4.88 | 4.60 | 4.75 | 982 | NASDAQ | OSS | Thu, Dec 23, 2021 | 4.63 | 4.69 | 4.56 | 4.64 | 981 | NASDAQ | OSS | Wed, Dec 22, 2021 | 4.51 | 4.61 | 4.43 | 4.57 | 980 | NASDAQ | OSS | Tue, Dec 21, 2021 | 4.45 | 4.61 | 4.38 | 4.57 | 979 | NASDAQ | OSS | Mon, Dec 20, 2021 | 4.33 | 4.43 | 4.18 | 4.40 | 978 | NASDAQ | OSS | Fri, Dec 17, 2021 | 4.44 | 4.51 | 4.29 | 4.46 | 977 | NASDAQ | OSS | Thu, Dec 16, 2021 | 4.50 | 4.51 | 4.36 | 4.44 | 976 | NASDAQ | OSS | Wed, Dec 15, 2021 | 4.34 | 4.50 | 4.23 | 4.47 | 975 | NASDAQ | OSS | Tue, Dec 14, 2021 | 4.43 | 4.54 | 3.95 | 4.41 | 974 | NASDAQ | OSS | Mon, Dec 13, 2021 | 4.97 | 4.97 | 4.45 | 4.51 | 973 | NASDAQ | OSS | Fri, Dec 10, 2021 | 4.63 | 4.69 | 4.54 | 4.63 | 972 | NASDAQ | OSS | Thu, Dec 9, 2021 | 4.63 | 4.74 | 4.53 | 4.54 | 971 | NASDAQ | OSS | Wed, Dec 8, 2021 | 4.61 | 4.65 | 4.54 | 4.56 | 970 | NASDAQ | OSS | Tue, Dec 7, 2021 | 4.57 | 4.81 | 4.51 | 4.61 | 969 | NASDAQ | OSS | Mon, Dec 6, 2021 | 4.54 | 4.67 | 4.44 | 4.53 | 968 | NASDAQ | OSS | Fri, Dec 3, 2021 | 4.93 | 4.93 | 4.52 | 4.72 | 967 | NASDAQ | OSS | Thu, Dec 2, 2021 | 5.01 | 5.04 | 4.67 | 4.95 | 966 | NASDAQ | OSS | Wed, Dec 1, 2021 | 5.15 | 5.17 | 4.88 | 4.93 | 965 | NASDAQ | OSS | Tue, Nov 30, 2021 | 5.22 | 5.26 | 4.96 | 5.10 | 964 | NASDAQ | OSS | Mon, Nov 29, 2021 | 5.35 | 5.37 | 5.05 | 5.24 | 963 | NASDAQ | OSS | Fri, Nov 26, 2021 | 5.31 | 5.45 | 5.13 | 5.37 | 962 | NASDAQ | OSS | Wed, Nov 24, 2021 | 5.31 | 5.48 | 5.27 | 5.48 | 961 | NASDAQ | OSS | Tue, Nov 23, 2021 | 5.23 | 5.38 | 5.20 | 5.27 | 960 | NASDAQ | OSS | Mon, Nov 22, 2021 | 5.18 | 5.22 | 4.90 | 5.10 | 959 | NASDAQ | OSS | Fri, Nov 19, 2021 | 5.25 | 5.39 | 5.22 | 5.26 | 958 | NASDAQ | OSS | Thu, Nov 18, 2021 | 5.61 | 5.61 | 5.28 | 5.29 | 957 | NASDAQ | OSS | Wed, Nov 17, 2021 | 5.58 | 5.69 | 5.53 | 5.61 | 956 | NASDAQ | OSS | Tue, Nov 16, 2021 | 5.58 | 5.67 | 5.34 | 5.66 | 955 | NASDAQ | OSS | Mon, Nov 15, 2021 | 5.51 | 5.64 | 5.41 | 5.59 | 954 | NASDAQ | OSS | Fri, Nov 12, 2021 | 5.61 | 5.69 | 5.50 | 5.62 | 953 | NASDAQ | OSS | Thu, Nov 11, 2021 | 5.38 | 5.60 | 5.34 | 5.60 | 952 | NASDAQ | OSS | Wed, Nov 10, 2021 | 5.13 | 5.34 | 5.06 | 5.20 | 951 | NASDAQ | OSS | Tue, Nov 9, 2021 | 5.34 | 5.37 | 5.12 | 5.24 | 950 | NASDAQ | OSS | Mon, Nov 8, 2021 | 5.41 | 5.47 | 5.23 | 5.26 | 949 | NASDAQ | OSS | Fri, Nov 5, 2021 | 5.45 | 5.55 | 5.36 | 5.40 | 948 | NASDAQ | OSS | Thu, Nov 4, 2021 | 5.54 | 5.56 | 5.39 | 5.43 | 947 | NASDAQ | OSS | Wed, Nov 3, 2021 | 5.49 | 5.58 | 5.33 | 5.50 | 946 | NASDAQ | OSS | Tue, Nov 2, 2021 | 5.25 | 5.49 | 5.14 | 5.49 | 945 | NASDAQ | OSS | Mon, Nov 1, 2021 | 5.00 | 5.24 | 5.00 | 5.16 | 944 | NASDAQ | OSS | Fri, Oct 29, 2021 | 5.07 | 5.13 | 5.00 | 5.01 | 943 | NASDAQ | OSS | Thu, Oct 28, 2021 | 4.93 | 5.11 | 4.93 | 5.08 | 942 | NASDAQ | OSS | Wed, Oct 27, 2021 | 5.09 | 5.10 | 4.90 | 4.98 | 941 | NASDAQ | OSS | Tue, Oct 26, 2021 | 5.15 | 5.20 | 5.09 | 5.14 | 940 | NASDAQ | OSS | Mon, Oct 25, 2021 | 4.79 | 5.11 | 4.76 | 5.09 | 939 | NASDAQ | OSS | Fri, Oct 22, 2021 | 4.96 | 4.99 | 4.87 | 4.87 | 938 | NASDAQ | OSS | Thu, Oct 21, 2021 | 5.05 | 5.06 | 4.91 | 4.98 | 937 | NASDAQ | OSS | Wed, Oct 20, 2021 | 5.08 | 5.08 | 4.96 | 5.08 | 936 | NASDAQ | OSS | Tue, Oct 19, 2021 | 5.00 | 5.09 | 4.94 | 5.08 | 935 | NASDAQ | OSS | Mon, Oct 18, 2021 | 4.99 | 5.10 | 4.93 | 4.96 | 934 | NASDAQ | OSS | Fri, Oct 15, 2021 | 5.18 | 5.18 | 5.02 | 5.03 | 933 | NASDAQ | OSS | Thu, Oct 14, 2021 | 5.20 | 5.23 | 5.11 | 5.18 | 932 | NASDAQ | OSS | Wed, Oct 13, 2021 | 5.17 | 5.24 | 5.10 | 5.18 | 931 | NASDAQ | OSS | Tue, Oct 12, 2021 | 5.06 | 5.18 | 4.98 | 5.12 | 930 | NASDAQ | OSS | Mon, Oct 11, 2021 | 4.86 | 5.10 | 4.80 | 5.05 | 929 | NASDAQ | OSS | Fri, Oct 8, 2021 | 4.95 | 4.99 | 4.84 | 4.90 | 928 | NASDAQ | OSS | Thu, Oct 7, 2021 | 5.00 | 5.00 | 4.86 | 4.92 | 927 | NASDAQ | OSS | Wed, Oct 6, 2021 | 4.95 | 5.10 | 4.82 | 5.02 | 926 | NASDAQ | OSS | Tue, Oct 5, 2021 | 4.80 | 5.02 | 4.80 | 5.01 | 925 | NASDAQ | OSS | Mon, Oct 4, 2021 | 5.05 | 5.05 | 4.70 | 4.80 | 924 | NASDAQ | OSS | Fri, Oct 1, 2021 | 5.10 | 5.15 | 4.98 | 5.08 | 923 | NASDAQ | OSS | Thu, Sep 30, 2021 | 5.05 | 5.14 | 4.92 | 5.03 | 922 | NASDAQ | OSS | Wed, Sep 29, 2021 | 5.10 | 5.20 | 4.87 | 5.00 | 921 | NASDAQ | OSS | Tue, Sep 28, 2021 | 5.10 | 5.20 | 5.02 | 5.10 | 920 | NASDAQ | OSS | Mon, Sep 27, 2021 | 5.26 | 5.32 | 5.14 | 5.14 | 919 | NASDAQ | OSS | Fri, Sep 24, 2021 | 5.23 | 5.35 | 5.12 | 5.31 | 918 | NASDAQ | OSS | Thu, Sep 23, 2021 | 5.29 | 5.35 | 5.22 | 5.28 | 917 | NASDAQ | OSS | Wed, Sep 22, 2021 | 5.04 | 5.37 | 5.04 | 5.26 | 916 | NASDAQ | OSS | Tue, Sep 21, 2021 | 5.19 | 5.20 | 5.04 | 5.06 | 915 | NASDAQ | OSS | Mon, Sep 20, 2021 | 5.25 | 5.29 | 5.05 | 5.07 | 914 | NASDAQ | OSS | Fri, Sep 17, 2021 | 5.47 | 5.68 | 5.31 | 5.32 | 913 | NASDAQ | OSS | Thu, Sep 16, 2021 | 5.36 | 5.56 | 5.32 | 5.40 | 912 | NASDAQ | OSS | Wed, Sep 15, 2021 | 5.41 | 5.50 | 5.25 | 5.34 | 911 | NASDAQ | OSS | Tue, Sep 14, 2021 | 5.64 | 5.67 | 5.39 | 5.46 | 910 | NASDAQ | OSS | Mon, Sep 13, 2021 | 5.74 | 5.78 | 5.55 | 5.68 | 909 | NASDAQ | OSS | Fri, Sep 10, 2021 | 5.78 | 6.00 | 5.75 | 5.81 | 908 | NASDAQ | OSS | Thu, Sep 9, 2021 | 5.71 | 5.94 | 5.53 | 5.78 | 907 | NASDAQ | OSS | Wed, Sep 8, 2021 | 6.10 | 6.10 | 5.67 | 5.72 | 906 | NASDAQ | OSS | Tue, Sep 7, 2021 | 6.00 | 6.19 | 5.99 | 6.08 | 905 | NASDAQ | OSS | Fri, Sep 3, 2021 | 5.92 | 6.24 | 5.86 | 5.96 | 904 | NASDAQ | OSS | Thu, Sep 2, 2021 | 5.88 | 6.00 | 5.81 | 5.89 | 903 | NASDAQ | OSS | Wed, Sep 1, 2021 | 5.71 | 5.95 | 5.66 | 5.89 | 902 | NASDAQ | OSS | Tue, Aug 31, 2021 | 5.61 | 5.74 | 5.50 | 5.66 | 901 | NASDAQ | OSS | Mon, Aug 30, 2021 | 5.67 | 5.73 | 5.50 | 5.57 | 900 | NASDAQ | OSS | Fri, Aug 27, 2021 | 5.50 | 5.87 | 5.50 | 5.63 | 899 | NASDAQ | OSS | Thu, Aug 26, 2021 | 5.48 | 5.63 | 5.44 | 5.48 | 898 | NASDAQ | OSS | Wed, Aug 25, 2021 | 5.46 | 5.67 | 5.40 | 5.49 | 897 | NASDAQ | OSS | Tue, Aug 24, 2021 | 5.56 | 5.64 | 5.43 | 5.46 | 896 | NASDAQ | OSS | Mon, Aug 23, 2021 | 5.27 | 5.65 | 5.27 | 5.55 | 895 | NASDAQ | OSS | Fri, Aug 20, 2021 | 5.31 | 5.46 | 5.18 | 5.28 | 894 | NASDAQ | OSS | Thu, Aug 19, 2021 | 5.32 | 5.40 | 5.22 | 5.31 | 893 | NASDAQ | OSS | Wed, Aug 18, 2021 | 5.35 | 5.67 | 5.33 | 5.40 | 892 | NASDAQ | OSS | Tue, Aug 17, 2021 | 5.33 | 5.59 | 5.31 | 5.41 | 891 | NASDAQ | OSS | Mon, Aug 16, 2021 | 5.57 | 5.67 | 5.37 | 5.46 | 890 | NASDAQ | OSS | Fri, Aug 13, 2021 | 5.98 | 5.99 | 5.53 | 5.61 | 889 | NASDAQ | OSS | Thu, Aug 12, 2021 | 5.98 | 6.03 | 5.75 | 5.99 | 888 | NASDAQ | OSS | Wed, Aug 11, 2021 | 5.76 | 5.95 | 5.76 | 5.85 | 887 | NASDAQ | OSS | Tue, Aug 10, 2021 | 6.25 | 6.25 | 5.70 | 5.75 | 886 | NASDAQ | OSS | Mon, Aug 9, 2021 | 6.01 | 6.45 | 5.98 | 6.34 | 885 | NASDAQ | OSS | Fri, Aug 6, 2021 | 6.16 | 6.23 | 5.91 | 5.97 | 884 | NASDAQ | OSS | Thu, Aug 5, 2021 | 5.82 | 6.10 | 5.80 | 6.05 | 883 | NASDAQ | OSS | Wed, Aug 4, 2021 | 6.22 | 6.30 | 5.80 | 5.81 | 882 | NASDAQ | OSS | Tue, Aug 3, 2021 | 6.31 | 6.66 | 6.08 | 6.26 | 881 | NASDAQ | OSS | Mon, Aug 2, 2021 | 6.10 | 6.32 | 5.92 | 6.28 | 880 | NASDAQ | OSS | Fri, Jul 30, 2021 | 5.53 | 6.19 | 5.45 | 5.99 | 879 | NASDAQ | OSS | Thu, Jul 29, 2021 | 5.45 | 5.52 | 5.21 | 5.29 | 878 | NASDAQ | OSS | Wed, Jul 28, 2021 | 5.18 | 5.43 | 5.13 | 5.42 | 877 | NASDAQ | OSS | Tue, Jul 27, 2021 | 5.24 | 5.24 | 5.02 | 5.14 | 876 | NASDAQ | OSS | Mon, Jul 26, 2021 | 5.21 | 5.45 | 5.15 | 5.21 | 875 | NASDAQ | OSS | Fri, Jul 23, 2021 | 5.13 | 5.19 | 5.05 | 5.15 | 874 | NASDAQ | OSS | Thu, Jul 22, 2021 | 5.21 | 5.43 | 5.15 | 5.20 | 873 | NASDAQ | OSS | Wed, Jul 21, 2021 | 5.42 | 5.53 | 5.34 | 5.36 | 872 | NASDAQ | OSS | Tue, Jul 20, 2021 | 5.16 | 5.47 | 5.05 | 5.42 | 871 | NASDAQ | OSS | Mon, Jul 19, 2021 | 4.93 | 5.16 | 4.78 | 5.15 | 870 | NASDAQ | OSS | Fri, Jul 16, 2021 | 5.11 | 5.15 | 4.97 | 5.01 | 869 | NASDAQ | OSS | Thu, Jul 15, 2021 | 5.23 | 5.29 | 4.91 | 5.06 | 868 | NASDAQ | OSS | Wed, Jul 14, 2021 | 5.68 | 5.70 | 5.28 | 5.29 | 867 | NASDAQ | OSS | Tue, Jul 13, 2021 | 5.88 | 5.92 | 5.61 | 5.64 | 866 | NASDAQ | OSS | Mon, Jul 12, 2021 | 5.95 | 6.02 | 5.82 | 5.91 | 865 | NASDAQ | OSS | Fri, Jul 9, 2021 | 5.89 | 6.08 | 5.82 | 5.96 | 864 | NASDAQ | OSS | Thu, Jul 8, 2021 | 5.64 | 5.88 | 5.44 | 5.80 | 863 | NASDAQ | OSS | Wed, Jul 7, 2021 | 5.66 | 5.94 | 5.38 | 5.89 | 862 | NASDAQ | OSS | Tue, Jul 6, 2021 | 5.62 | 5.65 | 5.45 | 5.59 | 861 | NASDAQ | OSS | Fri, Jul 2, 2021 | 5.64 | 5.69 | 5.56 | 5.62 | 860 | NASDAQ | OSS | Thu, Jul 1, 2021 | 5.80 | 5.80 | 5.62 | 5.65 | 859 | NASDAQ | OSS | Wed, Jun 30, 2021 | 5.57 | 5.80 | 5.57 | 5.79 | 858 | NASDAQ | OSS | Tue, Jun 29, 2021 | 5.97 | 6.06 | 5.51 | 5.56 | 857 | NASDAQ | OSS | Mon, Jun 28, 2021 | 6.16 | 6.16 | 5.95 | 6.06 | 856 | NASDAQ | OSS | Fri, Jun 25, 2021 | 6.15 | 6.16 | 5.99 | 6.16 | 855 | NASDAQ | OSS | Thu, Jun 24, 2021 | 6.10 | 6.20 | 5.92 | 6.10 | 854 | NASDAQ | OSS | Wed, Jun 23, 2021 | 5.99 | 6.06 | 5.85 | 6.06 | 853 | NASDAQ | OSS | Tue, Jun 22, 2021 | 5.65 | 5.74 | 5.61 | 5.70 | 852 | NASDAQ | OSS | Mon, Jun 21, 2021 | 5.63 | 5.80 | 5.61 | 5.61 | 851 | NASDAQ | OSS | Fri, Jun 18, 2021 | 5.70 | 5.83 | 5.55 | 5.58 | 850 | NASDAQ | OSS | Thu, Jun 17, 2021 | 5.99 | 6.09 | 5.76 | 5.78 | 849 | NASDAQ | OSS | Wed, Jun 16, 2021 | 6.17 | 6.20 | 5.95 | 6.03 | 848 | NASDAQ | OSS | Tue, Jun 15, 2021 | 6.40 | 6.46 | 5.92 | 6.19 | 847 | NASDAQ | OSS | Mon, Jun 14, 2021 | 6.01 | 6.49 | 5.99 | 6.39 | 846 | NASDAQ | OSS | Fri, Jun 11, 2021 | 5.89 | 5.99 | 5.86 | 5.97 | 845 | NASDAQ | OSS | Thu, Jun 10, 2021 | 6.08 | 6.13 | 5.82 | 5.86 | 844 | NASDAQ | OSS | Wed, Jun 9, 2021 | 6.06 | 6.12 | 5.91 | 6.04 | 843 | NASDAQ | OSS | Tue, Jun 8, 2021 | 6.09 | 6.30 | 5.98 | 6.04 | 842 | NASDAQ | OSS | Mon, Jun 7, 2021 | 5.62 | 6.04 | 5.61 | 5.96 | 841 | NASDAQ | OSS | Fri, Jun 4, 2021 | 5.73 | 5.80 | 5.59 | 5.65 | 840 | NASDAQ | OSS | Thu, Jun 3, 2021 | 5.44 | 5.85 | 5.42 | 5.71 | 839 | NASDAQ | OSS | Wed, Jun 2, 2021 | 5.71 | 5.75 | 5.41 | 5.58 | 838 | NASDAQ | OSS | Tue, Jun 1, 2021 | 5.88 | 5.88 | 5.55 | 5.72 | 837 | NASDAQ | OSS | Fri, May 28, 2021 | 5.94 | 5.96 | 5.72 | 5.80 | 836 | NASDAQ | OSS | Thu, May 27, 2021 | 5.84 | 5.96 | 5.77 | 5.80 | 835 | NASDAQ | OSS | Wed, May 26, 2021 | 5.91 | 5.98 | 5.72 | 5.72 | 834 | NASDAQ | OSS | Tue, May 25, 2021 | 5.98 | 6.09 | 5.64 | 5.74 | 833 | NASDAQ | OSS | Mon, May 24, 2021 | 5.88 | 6.10 | 5.76 | 6.00 | 832 | NASDAQ | OSS | Fri, May 21, 2021 | 6.20 | 6.24 | 5.81 | 5.85 | 831 | NASDAQ | OSS | Thu, May 20, 2021 | 5.84 | 6.07 | 5.73 | 6.07 | 830 | NASDAQ | OSS | Wed, May 19, 2021 | 5.26 | 5.84 | 5.22 | 5.77 | 829 | NASDAQ | OSS | Tue, May 18, 2021 | 5.84 | 6.16 | 5.72 | 5.83 | 828 | NASDAQ | OSS | Mon, May 17, 2021 | 5.43 | 5.76 | 5.22 | 5.71 | 827 | NASDAQ | OSS | Fri, May 14, 2021 | 4.85 | 5.69 | 4.80 | 5.43 | 826 | NASDAQ | OSS | Thu, May 13, 2021 | 4.43 | 4.69 | 4.30 | 4.40 | 825 | NASDAQ | OSS | Wed, May 12, 2021 | 4.62 | 4.73 | 4.27 | 4.37 | 824 | NASDAQ | OSS | Tue, May 11, 2021 | 4.50 | 4.75 | 4.40 | 4.65 | 823 | NASDAQ | OSS | Mon, May 10, 2021 | 5.27 | 5.27 | 4.80 | 4.87 | 822 | NASDAQ | OSS | Fri, May 7, 2021 | 4.99 | 5.32 | 4.83 | 5.24 | 821 | NASDAQ | OSS | Thu, May 6, 2021 | 5.26 | 5.26 | 4.83 | 4.94 | 820 | NASDAQ | OSS | Wed, May 5, 2021 | 5.38 | 5.40 | 5.21 | 5.24 | 819 | NASDAQ | OSS | Tue, May 4, 2021 | 5.41 | 5.51 | 5.22 | 5.37 | 818 | NASDAQ | OSS | Mon, May 3, 2021 | 5.50 | 5.55 | 5.32 | 5.53 | 817 | NASDAQ | OSS | Fri, Apr 30, 2021 | 5.18 | 5.37 | 5.16 | 5.32 | 816 | NASDAQ | OSS | Thu, Apr 29, 2021 | 5.60 | 5.60 | 5.34 | 5.35 | 815 | NASDAQ | OSS | Wed, Apr 28, 2021 | 5.65 | 5.67 | 5.37 | 5.53 | 814 | NASDAQ | OSS | Tue, Apr 27, 2021 | 5.52 | 5.72 | 5.50 | 5.71 | 813 | NASDAQ | OSS | Mon, Apr 26, 2021 | 5.28 | 5.45 | 5.24 | 5.40 | 812 | NASDAQ | OSS | Fri, Apr 23, 2021 | 5.24 | 5.52 | 5.24 | 5.30 | 811 | NASDAQ | OSS | Thu, Apr 22, 2021 | 5.00 | 5.41 | 4.89 | 5.20 | 810 | NASDAQ | OSS | Wed, Apr 21, 2021 | 4.60 | 5.24 | 4.60 | 5.06 | 809 | NASDAQ | OSS | Tue, Apr 20, 2021 | 4.76 | 4.86 | 4.55 | 4.64 | 808 | NASDAQ | OSS | Mon, Apr 19, 2021 | 4.54 | 5.05 | 4.41 | 4.79 | 807 | NASDAQ | OSS | Fri, Apr 16, 2021 | 4.70 | 4.80 | 4.50 | 4.67 | 806 | NASDAQ | OSS | Thu, Apr 15, 2021 | 5.76 | 5.85 | 4.91 | 4.92 | 805 | NASDAQ | OSS | Wed, Apr 14, 2021 | 5.85 | 5.99 | 5.62 | 5.70 | 804 | NASDAQ | OSS | Tue, Apr 13, 2021 | 5.82 | 5.92 | 5.60 | 5.76 | 803 | NASDAQ | OSS | Mon, Apr 12, 2021 | 6.15 | 6.16 | 5.85 | 6.04 | 802 | NASDAQ | OSS | Fri, Apr 9, 2021 | 6.40 | 6.40 | 6.15 | 6.26 | 801 | NASDAQ | OSS | Thu, Apr 8, 2021 | 6.28 | 6.43 | 5.92 | 6.43 | 800 | NASDAQ | OSS | Wed, Apr 7, 2021 | 6.46 | 6.60 | 6.16 | 6.19 | 799 | NASDAQ | OSS | Tue, Apr 6, 2021 | 6.46 | 6.63 | 6.29 | 6.47 | 798 | NASDAQ | OSS | Mon, Apr 5, 2021 | 6.75 | 6.84 | 6.37 | 6.52 | 797 | NASDAQ | OSS | Thu, Apr 1, 2021 | 6.62 | 6.94 | 6.44 | 6.75 | 796 | NASDAQ | OSS | Wed, Mar 31, 2021 | 5.94 | 6.37 | 5.85 | 6.34 | 795 | NASDAQ | OSS | Tue, Mar 30, 2021 | 5.67 | 5.89 | 5.47 | 5.69 | 794 | NASDAQ | OSS | Mon, Mar 29, 2021 | 6.28 | 6.38 | 5.74 | 5.81 | 793 | NASDAQ | OSS | Fri, Mar 26, 2021 | 6.69 | 6.69 | 6.23 | 6.42 | 792 | NASDAQ | OSS | Thu, Mar 25, 2021 | 6.07 | 6.77 | 6.00 | 6.51 | 791 | NASDAQ | OSS | Wed, Mar 24, 2021 | 7.21 | 7.31 | 6.52 | 6.53 | 790 | NASDAQ | OSS | Tue, Mar 23, 2021 | 7.65 | 7.65 | 6.95 | 7.07 | 789 | NASDAQ | OSS | Mon, Mar 22, 2021 | 7.86 | 7.92 | 7.54 | 7.66 | 788 | NASDAQ | OSS | Fri, Mar 19, 2021 | 7.46 | 7.86 | 7.28 | 7.69 | 787 | NASDAQ | OSS | Thu, Mar 18, 2021 | 7.94 | 8.18 | 7.31 | 7.43 | 786 | NASDAQ | OSS | Wed, Mar 17, 2021 | 7.68 | 8.10 | 7.30 | 7.94 | 785 | NASDAQ | OSS | Tue, Mar 16, 2021 | 8.17 | 8.32 | 7.72 | 7.98 | 784 | NASDAQ | OSS | Mon, Mar 15, 2021 | 8.88 | 8.98 | 8.22 | 8.40 | 783 | NASDAQ | OSS | Fri, Mar 12, 2021 | 8.95 | 8.96 | 8.51 | 8.96 | 782 | NASDAQ | OSS | Thu, Mar 11, 2021 | 8.22 | 9.15 | 8.10 | 9.09 | 781 | NASDAQ | OSS | Wed, Mar 10, 2021 | 7.91 | 8.25 | 7.61 | 8.14 | 780 | NASDAQ | OSS | Tue, Mar 9, 2021 | 7.51 | 8.02 | 7.51 | 7.83 | 779 | NASDAQ | OSS | Mon, Mar 8, 2021 | 7.60 | 8.06 | 7.25 | 7.28 | 778 | NASDAQ | OSS | Fri, Mar 5, 2021 | 7.68 | 7.96 | 6.90 | 7.56 | 777 | NASDAQ | OSS | Thu, Mar 4, 2021 | 7.82 | 8.17 | 6.88 | 7.68 | 776 | NASDAQ | OSS | Wed, Mar 3, 2021 | 8.10 | 8.70 | 7.77 | 7.98 | 775 | NASDAQ | OSS | Tue, Mar 2, 2021 | 7.59 | 8.80 | 7.51 | 7.91 | 774 | NASDAQ | OSS | Mon, Mar 1, 2021 | 6.55 | 9.50 | 6.55 | 8.87 | 773 | NASDAQ | OSS | Fri, Feb 26, 2021 | 7.02 | 7.11 | 6.15 | 6.45 | 772 | NASDAQ | OSS | Thu, Feb 25, 2021 | 7.17 | 7.79 | 6.41 | 6.81 | 771 | NASDAQ | OSS | Wed, Feb 24, 2021 | 7.20 | 7.89 | 7.12 | 7.40 | 770 | NASDAQ | OSS | Tue, Feb 23, 2021 | 7.37 | 7.62 | 6.45 | 7.03 | 769 | NASDAQ | OSS | Mon, Feb 22, 2021 | 8.61 | 9.16 | 8.10 | 8.28 | 768 | NASDAQ | OSS | Fri, Feb 19, 2021 | 7.57 | 9.27 | 7.48 | 8.28 | 767 | NASDAQ | OSS | Thu, Feb 18, 2021 | 7.30 | 7.75 | 7.16 | 7.29 | 766 | NASDAQ | OSS | Wed, Feb 17, 2021 | 7.90 | 8.27 | 7.05 | 7.14 | 765 | NASDAQ | OSS | Tue, Feb 16, 2021 | 6.53 | 7.88 | 6.51 | 7.24 | 764 | NASDAQ | OSS | Fri, Feb 12, 2021 | 6.10 | 6.40 | 6.02 | 6.11 | 763 | NASDAQ | OSS | Thu, Feb 11, 2021 | 6.51 | 6.52 | 5.82 | 6.17 | 762 | NASDAQ | OSS | Wed, Feb 10, 2021 | 6.66 | 6.68 | 6.02 | 6.21 | 761 | NASDAQ | OSS | Tue, Feb 9, 2021 | 6.12 | 6.60 | 6.00 | 6.13 | 760 | NASDAQ | OSS | Mon, Feb 8, 2021 | 5.90 | 6.41 | 5.70 | 6.06 | 759 | NASDAQ | OSS | Fri, Feb 5, 2021 | 5.27 | 5.40 | 5.02 | 5.33 | 758 | NASDAQ | OSS | Thu, Feb 4, 2021 | 5.25 | 5.30 | 4.89 | 4.92 | 757 | NASDAQ | OSS | Wed, Feb 3, 2021 | 4.94 | 5.06 | 4.55 | 4.94 | 756 | NASDAQ | OSS | Tue, Feb 2, 2021 | 4.62 | 5.84 | 4.27 | 5.10 | 755 | NASDAQ | OSS | Mon, Feb 1, 2021 | 3.80 | 3.97 | 3.75 | 3.89 | 754 | NASDAQ | OSS | Fri, Jan 29, 2021 | 3.80 | 4.00 | 3.72 | 3.75 | 753 | NASDAQ | OSS | Thu, Jan 28, 2021 | 3.75 | 3.91 | 3.61 | 3.88 | 752 | NASDAQ | OSS | Wed, Jan 27, 2021 | 3.94 | 4.03 | 3.70 | 3.75 | 751 | NASDAQ | OSS | Tue, Jan 26, 2021 | 3.91 | 4.29 | 3.87 | 3.93 | 750 | NASDAQ | OSS | Mon, Jan 25, 2021 | 4.00 | 4.00 | 3.71 | 3.87 | 749 | NASDAQ | OSS | Fri, Jan 22, 2021 | 4.07 | 4.07 | 3.87 | 4.00 | 748 | NASDAQ | OSS | Thu, Jan 21, 2021 | 4.29 | 4.29 | 3.83 | 4.05 | 747 | NASDAQ | OSS | Wed, Jan 20, 2021 | 4.48 | 4.51 | 4.23 | 4.25 | 746 | NASDAQ | OSS | Tue, Jan 19, 2021 | 4.80 | 4.80 | 4.31 | 4.36 | 745 | NASDAQ | OSS | Fri, Jan 15, 2021 | 4.98 | 4.98 | 4.68 | 4.75 | 744 | NASDAQ | OSS | Thu, Jan 14, 2021 | 4.57 | 4.95 | 4.50 | 4.95 | 743 | NASDAQ | OSS | Wed, Jan 13, 2021 | 4.65 | 4.70 | 4.39 | 4.54 | 742 | NASDAQ | OSS | Tue, Jan 12, 2021 | 4.19 | 4.60 | 4.19 | 4.58 | 741 | NASDAQ | OSS | Mon, Jan 11, 2021 | 4.00 | 4.36 | 3.92 | 4.17 | 740 | NASDAQ | OSS | Fri, Jan 8, 2021 | 4.14 | 4.15 | 3.89 | 4.05 | 739 | NASDAQ | OSS | Thu, Jan 7, 2021 | 4.15 | 4.15 | 3.92 | 4.12 | 738 | NASDAQ | OSS | Wed, Jan 6, 2021 | 4.01 | 4.10 | 3.84 | 3.97 | 737 | NASDAQ | OSS | Tue, Jan 5, 2021 | 3.86 | 4.12 | 3.83 | 4.00 | 736 | NASDAQ | OSS | Mon, Jan 4, 2021 | 4.10 | 4.20 | 3.77 | 3.81 | 735 | NASDAQ | OSS | Thu, Dec 31, 2020 | 4.02 | 4.10 | 3.85 | 4.00 | 734 | NASDAQ | OSS | Wed, Dec 30, 2020 | 3.59 | 4.06 | 3.58 | 4.00 | 733 | NASDAQ | OSS | Tue, Dec 29, 2020 | 4.27 | 4.29 | 3.52 | 3.61 | 732 | NASDAQ | OSS | Mon, Dec 28, 2020 | 3.95 | 5.33 | 3.91 | 4.07 | 731 | NASDAQ | OSS | Thu, Dec 24, 2020 | 3.29 | 3.90 | 3.25 | 3.69 | 730 | NASDAQ | OSS | Wed, Dec 23, 2020 | 3.05 | 3.28 | 3.04 | 3.17 | 729 | NASDAQ | OSS | Tue, Dec 22, 2020 | 3.04 | 3.10 | 2.98 | 2.99 | 728 | NASDAQ | OSS | Mon, Dec 21, 2020 | 2.87 | 3.04 | 2.87 | 2.98 | 727 | NASDAQ | OSS | Fri, Dec 18, 2020 | 3.07 | 3.11 | 2.95 | 2.96 | 726 | NASDAQ | OSS | Thu, Dec 17, 2020 | 3.05 | 3.20 | 3.02 | 3.09 | 725 | NASDAQ | OSS | Wed, Dec 16, 2020 | 2.95 | 3.03 | 2.92 | 2.97 | 724 | NASDAQ | OSS | Tue, Dec 15, 2020 | 2.88 | 3.05 | 2.88 | 2.95 | 723 | NASDAQ | OSS | Mon, Dec 14, 2020 | 2.93 | 3.07 | 2.79 | 2.80 | 722 | NASDAQ | OSS | Fri, Dec 11, 2020 | 2.72 | 3.01 | 2.68 | 2.78 | 721 | NASDAQ | OSS | Thu, Dec 10, 2020 | 2.69 | 2.78 | 2.65 | 2.73 | 720 | NASDAQ | OSS | Wed, Dec 9, 2020 | 2.67 | 2.82 | 2.66 | 2.71 | 719 | NASDAQ | OSS | Tue, Dec 8, 2020 | 2.70 | 2.73 | 2.65 | 2.68 | 718 | NASDAQ | OSS | Mon, Dec 7, 2020 | 2.72 | 2.77 | 2.72 | 2.74 | 717 | NASDAQ | OSS | Fri, Dec 4, 2020 | 2.73 | 2.78 | 2.72 | 2.73 | 716 | NASDAQ | OSS | Thu, Dec 3, 2020 | 2.75 | 2.80 | 2.69 | 2.73 | 715 | NASDAQ | OSS | Wed, Dec 2, 2020 | 2.81 | 2.87 | 2.65 | 2.76 | 714 | NASDAQ | OSS | Tue, Dec 1, 2020 | 2.78 | 2.90 | 2.68 | 2.89 | 713 | NASDAQ | OSS | Mon, Nov 30, 2020 | 2.74 | 2.75 | 2.65 | 2.70 | 712 | NASDAQ | OSS | Fri, Nov 27, 2020 | 2.60 | 2.73 | 2.53 | 2.70 | 711 | NASDAQ | OSS | Wed, Nov 25, 2020 | 2.48 | 2.67 | 2.42 | 2.57 | 710 | NASDAQ | OSS | Tue, Nov 24, 2020 | 2.38 | 2.56 | 2.36 | 2.54 | 709 | NASDAQ | OSS | Mon, Nov 23, 2020 | 2.35 | 2.43 | 2.31 | 2.38 | 708 | NASDAQ | OSS | Fri, Nov 20, 2020 | 2.32 | 2.36 | 2.29 | 2.34 | 707 | NASDAQ | OSS | Thu, Nov 19, 2020 | 2.26 | 2.36 | 2.21 | 2.31 | 706 | NASDAQ | OSS | Wed, Nov 18, 2020 | 2.29 | 2.29 | 2.20 | 2.26 | 705 | NASDAQ | OSS | Tue, Nov 17, 2020 | 2.30 | 2.31 | 2.25 | 2.27 | 704 | NASDAQ | OSS | Mon, Nov 16, 2020 | 2.35 | 2.40 | 2.30 | 2.31 | 703 | NASDAQ | OSS | Fri, Nov 13, 2020 | 2.28 | 2.48 | 2.25 | 2.35 | 702 | NASDAQ | OSS | Thu, Nov 12, 2020 | 2.32 | 2.88 | 2.30 | 2.59 | 701 | NASDAQ | OSS | Wed, Nov 11, 2020 | 2.36 | 2.42 | 2.30 | 2.35 | 700 | NASDAQ | OSS | Tue, Nov 10, 2020 | 2.35 | 2.44 | 2.35 | 2.40 | 699 | NASDAQ | OSS | Mon, Nov 9, 2020 | 2.38 | 2.44 | 2.35 | 2.39 | 698 | NASDAQ | OSS | Fri, Nov 6, 2020 | 2.32 | 2.37 | 2.30 | 2.37 | 697 | NASDAQ | OSS | Thu, Nov 5, 2020 | 2.35 | 2.40 | 2.30 | 2.33 | 696 | NASDAQ | OSS | Wed, Nov 4, 2020 | 2.32 | 2.35 | 2.30 | 2.35 | 695 | NASDAQ | OSS | Tue, Nov 3, 2020 | 2.22 | 2.34 | 2.22 | 2.28 | 694 | NASDAQ | OSS | Mon, Nov 2, 2020 | 2.22 | 2.27 | 2.20 | 2.22 | 693 | NASDAQ | OSS | Fri, Oct 30, 2020 | 2.21 | 2.28 | 2.16 | 2.24 | 692 | NASDAQ | OSS | Thu, Oct 29, 2020 | 2.20 | 2.28 | 2.20 | 2.25 | 691 | NASDAQ | OSS | Wed, Oct 28, 2020 | 2.21 | 2.22 | 2.11 | 2.17 | 690 | NASDAQ | OSS | Tue, Oct 27, 2020 | 2.30 | 2.33 | 2.21 | 2.22 | 689 | NASDAQ | OSS | Mon, Oct 26, 2020 | 2.34 | 2.38 | 2.25 | 2.30 | 688 | NASDAQ | OSS | Fri, Oct 23, 2020 | 2.35 | 2.43 | 2.34 | 2.37 | 687 | NASDAQ | OSS | Thu, Oct 22, 2020 | 2.33 | 2.38 | 2.26 | 2.33 | 686 | NASDAQ | OSS | Wed, Oct 21, 2020 | 2.32 | 2.39 | 2.32 | 2.37 | 685 | NASDAQ | OSS | Tue, Oct 20, 2020 | 2.40 | 2.44 | 2.30 | 2.30 | 684 | NASDAQ | OSS | Mon, Oct 19, 2020 | 2.40 | 2.49 | 2.39 | 2.40 | 683 | NASDAQ | OSS | Fri, Oct 16, 2020 | 2.31 | 2.43 | 2.31 | 2.43 | 682 | NASDAQ | OSS | Thu, Oct 15, 2020 | 2.28 | 2.33 | 2.27 | 2.32 | 681 | NASDAQ | OSS | Wed, Oct 14, 2020 | 2.33 | 2.35 | 2.28 | 2.28 | 680 | NASDAQ | OSS | Tue, Oct 13, 2020 | 2.32 | 2.35 | 2.30 | 2.32 | 679 | NASDAQ | OSS | Mon, Oct 12, 2020 | 2.32 | 2.34 | 2.30 | 2.30 | 678 | NASDAQ | OSS | Fri, Oct 9, 2020 | 2.27 | 2.35 | 2.23 | 2.32 | 677 | NASDAQ | OSS | Thu, Oct 8, 2020 | 2.22 | 2.28 | 2.20 | 2.27 | 676 | NASDAQ | OSS | Wed, Oct 7, 2020 | 2.21 | 2.26 | 2.18 | 2.18 | 675 | NASDAQ | OSS | Tue, Oct 6, 2020 | 2.18 | 2.30 | 2.18 | 2.20 | 674 | NASDAQ | OSS | Mon, Oct 5, 2020 | 2.15 | 2.20 | 2.13 | 2.18 | 673 | NASDAQ | OSS | Fri, Oct 2, 2020 | 2.14 | 2.20 | 2.09 | 2.13 | 672 | NASDAQ | OSS | Thu, Oct 1, 2020 | 2.08 | 2.15 | 2.08 | 2.14 | 671 | NASDAQ | OSS | Wed, Sep 30, 2020 | 2.11 | 2.18 | 2.08 | 2.10 | 670 | NASDAQ | OSS | Tue, Sep 29, 2020 | 2.21 | 2.23 | 2.08 | 2.13 | 669 | NASDAQ | OSS | Mon, Sep 28, 2020 | 2.18 | 2.25 | 2.11 | 2.21 | 668 | NASDAQ | OSS | Fri, Sep 25, 2020 | 2.08 | 2.23 | 2.08 | 2.14 | 667 | NASDAQ | OSS | Thu, Sep 24, 2020 | 2.15 | 2.15 | 2.04 | 2.10 | 666 | NASDAQ | OSS | Wed, Sep 23, 2020 | 2.22 | 2.28 | 2.17 | 2.18 | 665 | NASDAQ | OSS | Tue, Sep 22, 2020 | 2.26 | 2.29 | 2.19 | 2.21 | 664 | NASDAQ | OSS | Mon, Sep 21, 2020 | 2.30 | 2.30 | 2.16 | 2.25 | 663 | NASDAQ | OSS | Fri, Sep 18, 2020 | 2.39 | 2.43 | 2.27 | 2.28 | 662 | NASDAQ | OSS | Thu, Sep 17, 2020 | 2.38 | 2.38 | 2.29 | 2.35 | 661 | NASDAQ | OSS | Wed, Sep 16, 2020 | 2.26 | 2.38 | 2.26 | 2.31 | 660 | NASDAQ | OSS | Tue, Sep 15, 2020 | 2.34 | 2.35 | 2.26 | 2.26 | 659 | NASDAQ | OSS | Mon, Sep 14, 2020 | 2.29 | 2.35 | 2.15 | 2.30 | 658 | NASDAQ | OSS | Fri, Sep 11, 2020 | 2.31 | 2.37 | 2.22 | 2.29 | 657 | NASDAQ | OSS | Thu, Sep 10, 2020 | 2.47 | 2.49 | 2.30 | 2.32 | 656 | NASDAQ | OSS | Wed, Sep 9, 2020 | 2.45 | 2.50 | 2.40 | 2.45 | 655 | NASDAQ | OSS | Tue, Sep 8, 2020 | 2.40 | 2.50 | 2.40 | 2.46 | 654 | NASDAQ | OSS | Fri, Sep 4, 2020 | 2.35 | 2.55 | 2.29 | 2.44 | 653 | NASDAQ | OSS | Thu, Sep 3, 2020 | 2.65 | 2.66 | 2.25 | 2.39 | 652 | NASDAQ | OSS | Wed, Sep 2, 2020 | 2.72 | 2.76 | 2.65 | 2.68 | 651 | NASDAQ | OSS | Tue, Sep 1, 2020 | 2.57 | 2.76 | 2.57 | 2.73 | 650 | NASDAQ | OSS | Mon, Aug 31, 2020 | 2.60 | 2.64 | 2.50 | 2.54 | 649 | NASDAQ | OSS | Fri, Aug 28, 2020 | 2.55 | 2.63 | 2.50 | 2.60 | 648 | NASDAQ | OSS | Thu, Aug 27, 2020 | 2.60 | 2.60 | 2.45 | 2.52 | 647 | NASDAQ | OSS | Wed, Aug 26, 2020 | 2.75 | 2.79 | 2.55 | 2.56 | 646 | NASDAQ | OSS | Tue, Aug 25, 2020 | 2.47 | 2.81 | 2.40 | 2.80 | 645 | NASDAQ | OSS | Mon, Aug 24, 2020 | 2.55 | 2.56 | 2.34 | 2.34 | 644 | NASDAQ | OSS | Fri, Aug 21, 2020 | 2.40 | 2.53 | 2.40 | 2.48 | 643 | NASDAQ | OSS | Thu, Aug 20, 2020 | 2.38 | 2.60 | 2.35 | 2.44 | 642 | NASDAQ | OSS | Wed, Aug 19, 2020 | 2.33 | 2.38 | 2.28 | 2.34 | 641 | NASDAQ | OSS | Tue, Aug 18, 2020 | 2.33 | 2.33 | 2.27 | 2.28 | 640 | NASDAQ | OSS | Mon, Aug 17, 2020 | 2.29 | 2.35 | 2.25 | 2.29 | 639 | NASDAQ | OSS | Fri, Aug 14, 2020 | 2.28 | 2.37 | 2.25 | 2.34 | 638 | NASDAQ | OSS | Thu, Aug 13, 2020 | 2.29 | 2.39 | 2.25 | 2.31 | 637 | NASDAQ | OSS | Wed, Aug 12, 2020 | 2.24 | 2.44 | 2.24 | 2.30 | 636 | NASDAQ | OSS | Tue, Aug 11, 2020 | 2.47 | 2.47 | 2.21 | 2.22 | 635 | NASDAQ | OSS | Mon, Aug 10, 2020 | 2.50 | 2.56 | 2.40 | 2.50 | 634 | NASDAQ | OSS | Fri, Aug 7, 2020 | 2.30 | 2.85 | 2.21 | 2.69 | 633 | NASDAQ | OSS | Thu, Aug 6, 2020 | 2.86 | 2.92 | 2.70 | 2.77 | 632 | NASDAQ | OSS | Wed, Aug 5, 2020 | 3.10 | 3.10 | 2.76 | 2.89 | 631 | NASDAQ | OSS | Tue, Aug 4, 2020 | 2.44 | 3.14 | 2.35 | 2.96 | 630 | NASDAQ | OSS | Mon, Aug 3, 2020 | 2.14 | 2.54 | 2.14 | 2.48 | 629 | NASDAQ | OSS | Fri, Jul 31, 2020 | 2.24 | 2.25 | 2.13 | 2.16 | 628 | NASDAQ | OSS | Thu, Jul 30, 2020 | 2.11 | 2.26 | 2.09 | 2.25 | 627 | NASDAQ | OSS | Wed, Jul 29, 2020 | 2.13 | 2.15 | 2.10 | 2.13 | 626 | NASDAQ | OSS | Tue, Jul 28, 2020 | 2.17 | 2.17 | 2.10 | 2.12 | 625 | NASDAQ | OSS | Mon, Jul 27, 2020 | 2.23 | 2.28 | 2.15 | 2.17 | 624 | NASDAQ | OSS | Fri, Jul 24, 2020 | 2.20 | 2.24 | 2.10 | 2.20 | 623 | NASDAQ | OSS | Thu, Jul 23, 2020 | 2.25 | 2.34 | 2.20 | 2.22 | 622 | NASDAQ | OSS | Wed, Jul 22, 2020 | 2.35 | 2.38 | 2.24 | 2.25 | 621 | NASDAQ | OSS | Tue, Jul 21, 2020 | 2.32 | 2.40 | 2.30 | 2.38 | 620 | NASDAQ | OSS | Mon, Jul 20, 2020 | 2.49 | 2.55 | 2.36 | 2.41 | 619 | NASDAQ | OSS | Fri, Jul 17, 2020 | 2.44 | 2.75 | 2.35 | 2.57 | 618 | NASDAQ | OSS | Thu, Jul 16, 2020 | 2.43 | 2.50 | 2.37 | 2.43 | 617 | NASDAQ | OSS | Wed, Jul 15, 2020 | 2.41 | 2.41 | 2.30 | 2.37 | 616 | NASDAQ | OSS | Tue, Jul 14, 2020 | 2.30 | 2.40 | 2.11 | 2.28 | 615 | NASDAQ | OSS | Mon, Jul 13, 2020 | 2.51 | 2.94 | 2.04 | 2.38 | 614 | NASDAQ | OSS | Fri, Jul 10, 2020 | 1.85 | 2.00 | 1.85 | 1.95 | 613 | NASDAQ | OSS | Thu, Jul 9, 2020 | 2.01 | 2.02 | 1.81 | 1.93 | 612 | NASDAQ | OSS | Wed, Jul 8, 2020 | 2.01 | 2.02 | 1.95 | 2.00 | 611 | NASDAQ | OSS | Tue, Jul 7, 2020 | 2.01 | 2.06 | 1.97 | 2.00 | 610 | NASDAQ | OSS | Mon, Jul 6, 2020 | 2.03 | 2.10 | 1.98 | 2.09 | 609 | NASDAQ | OSS | Thu, Jul 2, 2020 | 2.02 | 2.06 | 2.00 | 2.00 | 608 | NASDAQ | OSS | Wed, Jul 1, 2020 | 2.01 | 2.07 | 1.95 | 2.00 | 607 | NASDAQ | OSS | Tue, Jun 30, 2020 | 1.97 | 2.03 | 1.92 | 1.97 | 606 | NASDAQ | OSS | Mon, Jun 29, 2020 | 2.07 | 2.08 | 1.91 | 1.95 | 605 | NASDAQ | OSS | Fri, Jun 26, 2020 | 2.08 | 2.09 | 1.96 | 2.00 | 604 | NASDAQ | OSS | Thu, Jun 25, 2020 | 2.04 | 2.08 | 1.90 | 2.08 | 603 | NASDAQ | OSS | Wed, Jun 24, 2020 | 2.13 | 2.14 | 1.90 | 2.01 | 602 | NASDAQ | OSS | Tue, Jun 23, 2020 | 2.26 | 2.28 | 1.95 | 2.14 | 601 | NASDAQ | OSS | Mon, Jun 22, 2020 | 2.29 | 2.63 | 1.99 | 2.19 | 600 | NASDAQ | OSS | Fri, Jun 19, 2020 | 1.80 | 2.01 | 1.72 | 1.99 | 599 | NASDAQ | OSS | Thu, Jun 18, 2020 | 1.71 | 1.83 | 1.70 | 1.79 | 598 | NASDAQ | OSS | Wed, Jun 17, 2020 | 1.94 | 1.94 | 1.72 | 1.80 | 597 | NASDAQ | OSS | Tue, Jun 16, 2020 | 2.00 | 2.01 | 1.80 | 1.81 | 596 | NASDAQ | OSS | Mon, Jun 15, 2020 | 1.60 | 2.02 | 1.60 | 2.00 | 595 | NASDAQ | OSS | Fri, Jun 12, 2020 | 1.74 | 1.76 | 1.66 | 1.68 | 594 | NASDAQ | OSS | Thu, Jun 11, 2020 | 1.85 | 1.97 | 1.67 | 1.71 | 593 | NASDAQ | OSS | Wed, Jun 10, 2020 | 1.92 | 1.98 | 1.85 | 1.86 | 592 | NASDAQ | OSS | Tue, Jun 9, 2020 | 1.98 | 1.99 | 1.76 | 1.92 | 591 | NASDAQ | OSS | Mon, Jun 8, 2020 | 1.79 | 1.81 | 1.70 | 1.75 | 590 | NASDAQ | OSS | Fri, Jun 5, 2020 | 1.81 | 1.84 | 1.73 | 1.77 | 589 | NASDAQ | OSS | Thu, Jun 4, 2020 | 1.69 | 1.77 | 1.65 | 1.77 | 588 | NASDAQ | OSS | Wed, Jun 3, 2020 | 1.67 | 1.70 | 1.65 | 1.66 | 587 | NASDAQ | OSS | Tue, Jun 2, 2020 | 1.68 | 1.70 | 1.63 | 1.66 | 586 | NASDAQ | OSS | Mon, Jun 1, 2020 | 1.66 | 1.72 | 1.66 | 1.70 | 585 | NASDAQ | OSS | Fri, May 29, 2020 | 1.67 | 1.70 | 1.67 | 1.70 | 584 | NASDAQ | OSS | Thu, May 28, 2020 | 1.69 | 1.69 | 1.61 | 1.68 | 583 | NASDAQ | OSS | Wed, May 27, 2020 | 1.70 | 1.70 | 1.63 | 1.66 | 582 | NASDAQ | OSS | Tue, May 26, 2020 | 1.68 | 1.75 | 1.63 | 1.65 | 581 | NASDAQ | OSS | Fri, May 22, 2020 | 1.70 | 1.72 | 1.66 | 1.69 | 580 | NASDAQ | OSS | Thu, May 21, 2020 | 1.70 | 1.71 | 1.66 | 1.70 | 579 | NASDAQ | OSS | Wed, May 20, 2020 | 1.71 | 1.71 | 1.64 | 1.70 | 578 | NASDAQ | OSS | Tue, May 19, 2020 | 1.67 | 1.71 | 1.60 | 1.63 | 577 | NASDAQ | OSS | Mon, May 18, 2020 | 1.67 | 1.77 | 1.57 | 1.70 | 576 | NASDAQ | OSS | Fri, May 15, 2020 | 1.78 | 1.80 | 1.62 | 1.69 | 575 | NASDAQ | OSS | Thu, May 14, 2020 | 1.63 | 1.82 | 1.61 | 1.72 | 574 | NASDAQ | OSS | Wed, May 13, 2020 | 1.86 | 1.86 | 1.61 | 1.71 | 573 | NASDAQ | OSS | Tue, May 12, 2020 | 1.93 | 1.95 | 1.86 | 1.89 | 572 | NASDAQ | OSS | Mon, May 11, 2020 | 1.94 | 1.98 | 1.84 | 1.89 | 571 | NASDAQ | OSS | Fri, May 8, 2020 | 1.87 | 1.94 | 1.85 | 1.90 | 570 | NASDAQ | OSS | Thu, May 7, 2020 | 1.90 | 1.97 | 1.81 | 1.85 | 569 | NASDAQ | OSS | Wed, May 6, 2020 | 1.64 | 1.85 | 1.64 | 1.84 | 568 | NASDAQ | OSS | Tue, May 5, 2020 | 1.77 | 1.83 | 1.67 | 1.68 | 567 | NASDAQ | OSS | Mon, May 4, 2020 | 1.65 | 1.86 | 1.55 | 1.77 | 566 | NASDAQ | OSS | Fri, May 1, 2020 | 1.61 | 1.70 | 1.51 | 1.67 | 565 | NASDAQ | OSS | Thu, Apr 30, 2020 | 1.51 | 1.88 | 1.43 | 1.59 | 564 | NASDAQ | OSS | Wed, Apr 29, 2020 | 1.35 | 1.50 | 1.35 | 1.40 | 563 | NASDAQ | OSS | Tue, Apr 28, 2020 | 1.39 | 1.51 | 1.33 | 1.42 | 562 | NASDAQ | OSS | Mon, Apr 27, 2020 | 1.30 | 1.40 | 1.30 | 1.39 | 561 | NASDAQ | OSS | Fri, Apr 24, 2020 | 1.34 | 1.38 | 1.30 | 1.30 | 560 | NASDAQ | OSS | Thu, Apr 23, 2020 | 1.27 | 1.41 | 1.26 | 1.38 | 559 | NASDAQ | OSS | Wed, Apr 22, 2020 | 1.32 | 1.34 | 1.27 | 1.28 | 558 | NASDAQ | OSS | Tue, Apr 21, 2020 | 1.25 | 1.48 | 1.25 | 1.32 | 557 | NASDAQ | OSS | Mon, Apr 20, 2020 | 1.38 | 1.44 | 1.25 | 1.25 | 556 | NASDAQ | OSS | Fri, Apr 17, 2020 | 1.37 | 1.42 | 1.31 | 1.38 | 555 | NASDAQ | OSS | Thu, Apr 16, 2020 | 1.44 | 1.45 | 1.31 | 1.35 | 554 | NASDAQ | OSS | Wed, Apr 15, 2020 | 1.41 | 1.45 | 1.36 | 1.43 | 553 | NASDAQ | OSS | Tue, Apr 14, 2020 | 1.40 | 1.49 | 1.36 | 1.45 | 552 | NASDAQ | OSS | Mon, Apr 13, 2020 | 1.46 | 1.46 | 1.37 | 1.39 | 551 | NASDAQ | OSS | Thu, Apr 9, 2020 | 1.35 | 1.45 | 1.34 | 1.43 | 550 | NASDAQ | OSS | Wed, Apr 8, 2020 | 1.32 | 1.42 | 1.30 | 1.36 | 549 | NASDAQ | OSS | Tue, Apr 7, 2020 | 1.27 | 1.45 | 1.27 | 1.27 | 548 | NASDAQ | OSS | Mon, Apr 6, 2020 | 1.32 | 1.34 | 1.25 | 1.26 | 547 | NASDAQ | OSS | Fri, Apr 3, 2020 | 1.19 | 1.41 | 1.19 | 1.25 | 546 | NASDAQ | OSS | Thu, Apr 2, 2020 | 1.33 | 1.41 | 1.15 | 1.17 | 545 | NASDAQ | OSS | Wed, Apr 1, 2020 | 1.45 | 1.45 | 1.33 | 1.35 | 544 | NASDAQ | OSS | Tue, Mar 31, 2020 | 1.50 | 1.55 | 1.41 | 1.44 | 543 | NASDAQ | OSS | Mon, Mar 30, 2020 | 1.44 | 1.55 | 1.38 | 1.46 | 542 | NASDAQ | OSS | Fri, Mar 27, 2020 | 1.72 | 1.72 | 1.35 | 1.51 | 541 | NASDAQ | OSS | Thu, Mar 26, 2020 | 1.59 | 1.59 | 1.32 | 1.45 | 540 | NASDAQ | OSS | Wed, Mar 25, 2020 | 1.31 | 1.44 | 1.20 | 1.30 | 539 | NASDAQ | OSS | Tue, Mar 24, 2020 | 1.02 | 1.32 | 1.00 | 1.30 | 538 | NASDAQ | OSS | Mon, Mar 23, 2020 | 0.99 | 1.04 | 0.90 | 1.03 | 537 | NASDAQ | OSS | Fri, Mar 20, 2020 | 1.07 | 1.20 | 1.05 | 1.05 | 536 | NASDAQ | OSS | Thu, Mar 19, 2020 | 1.02 | 1.15 | 1.02 | 1.07 | 535 | NASDAQ | OSS | Wed, Mar 18, 2020 | 1.06 | 1.13 | 0.91 | 1.00 | 534 | NASDAQ | OSS | Tue, Mar 17, 2020 | 1.05 | 1.25 | 0.96 | 1.03 | 533 | NASDAQ | OSS | Mon, Mar 16, 2020 | 0.59 | 1.22 | 0.59 | 1.03 | 532 | NASDAQ | OSS | Fri, Mar 13, 2020 | 1.40 | 1.60 | 1.29 | 1.43 | 531 | NASDAQ | OSS | Thu, Mar 12, 2020 | 1.56 | 1.56 | 1.33 | 1.40 | 530 | NASDAQ | OSS | Wed, Mar 11, 2020 | 1.57 | 1.67 | 1.56 | 1.56 | 529 | NASDAQ | OSS | Tue, Mar 10, 2020 | 1.75 | 1.81 | 1.63 | 1.66 | 528 | NASDAQ | OSS | Mon, Mar 9, 2020 | 1.75 | 1.75 | 1.63 | 1.67 | 527 | NASDAQ | OSS | Fri, Mar 6, 2020 | 1.80 | 2.06 | 1.55 | 1.75 | 526 | NASDAQ | OSS | Thu, Mar 5, 2020 | 2.04 | 2.04 | 1.92 | 2.00 | 525 | NASDAQ | OSS | Wed, Mar 4, 2020 | 1.99 | 2.13 | 1.92 | 2.08 | 524 | NASDAQ | OSS | Tue, Mar 3, 2020 | 2.28 | 2.28 | 1.91 | 1.99 | 523 | NASDAQ | OSS | Mon, Mar 2, 2020 | 2.06 | 2.24 | 2.00 | 2.19 | 522 | NASDAQ | OSS | Fri, Feb 28, 2020 | 2.26 | 2.27 | 1.95 | 2.13 | 521 | NASDAQ | OSS | Thu, Feb 27, 2020 | 2.49 | 2.49 | 2.25 | 2.34 | 520 | NASDAQ | OSS | Wed, Feb 26, 2020 | 2.39 | 2.63 | 2.36 | 2.49 | 519 | NASDAQ | OSS | Tue, Feb 25, 2020 | 2.52 | 2.56 | 2.28 | 2.46 | 518 | NASDAQ | OSS | Mon, Feb 24, 2020 | 2.60 | 2.65 | 2.41 | 2.57 | 517 | NASDAQ | OSS | Fri, Feb 21, 2020 | 2.67 | 2.73 | 2.63 | 2.69 | 516 | NASDAQ | OSS | Thu, Feb 20, 2020 | 2.68 | 2.70 | 2.63 | 2.69 | 515 | NASDAQ | OSS | Wed, Feb 19, 2020 | 2.70 | 2.74 | 2.63 | 2.70 | 514 | NASDAQ | OSS | Tue, Feb 18, 2020 | 2.70 | 2.86 | 2.62 | 2.70 | 513 | NASDAQ | OSS | Fri, Feb 14, 2020 | 2.77 | 2.79 | 2.66 | 2.70 | 512 | NASDAQ | OSS | Thu, Feb 13, 2020 | 2.83 | 2.83 | 2.60 | 2.73 | 511 | NASDAQ | OSS | Wed, Feb 12, 2020 | 2.84 | 2.95 | 2.68 | 2.71 | 510 | NASDAQ | OSS | Tue, Feb 11, 2020 | 2.72 | 3.00 | 2.69 | 2.85 | 509 | NASDAQ | OSS | Mon, Feb 10, 2020 | 2.67 | 2.71 | 2.61 | 2.70 | 508 | NASDAQ | OSS | Fri, Feb 7, 2020 | 2.70 | 2.74 | 2.65 | 2.72 | 507 | NASDAQ | OSS | Thu, Feb 6, 2020 | 2.66 | 2.82 | 2.60 | 2.74 | 506 | NASDAQ | OSS | Wed, Feb 5, 2020 | 2.79 | 2.79 | 2.65 | 2.75 | 505 | NASDAQ | OSS | Tue, Feb 4, 2020 | 2.73 | 2.78 | 2.63 | 2.75 | 504 | NASDAQ | OSS | Mon, Feb 3, 2020 | 2.75 | 2.92 | 2.68 | 2.72 | 503 | NASDAQ | OSS | Fri, Jan 31, 2020 | 2.68 | 2.75 | 2.63 | 2.73 | 502 | NASDAQ | OSS | Thu, Jan 30, 2020 | 2.68 | 2.78 | 2.59 | 2.70 | 501 | NASDAQ | OSS | Wed, Jan 29, 2020 | 2.60 | 2.80 | 2.56 | 2.72 | 500 | NASDAQ | OSS | Tue, Jan 28, 2020 | 2.82 | 2.82 | 2.61 | 2.71 | 499 | NASDAQ | OSS | Mon, Jan 27, 2020 | 2.57 | 2.81 | 2.51 | 2.79 | 498 | NASDAQ | OSS | Fri, Jan 24, 2020 | 2.95 | 2.98 | 2.70 | 2.75 | 497 | NASDAQ | OSS | Thu, Jan 23, 2020 | 2.55 | 2.99 | 2.34 | 2.89 | 496 | NASDAQ | OSS | Wed, Jan 22, 2020 | 2.75 | 3.01 | 2.48 | 2.58 | 495 | NASDAQ | OSS | Tue, Jan 21, 2020 | 2.06 | 2.06 | 1.97 | 2.05 | 494 | NASDAQ | OSS | Fri, Jan 17, 2020 | 2.08 | 2.08 | 1.97 | 2.05 | 493 | NASDAQ | OSS | Thu, Jan 16, 2020 | 2.04 | 2.08 | 2.03 | 2.03 | 492 | NASDAQ | OSS | Wed, Jan 15, 2020 | 2.00 | 2.06 | 2.00 | 2.03 | 491 | NASDAQ | OSS | Tue, Jan 14, 2020 | 2.02 | 2.05 | 2.00 | 2.02 | 490 | NASDAQ | OSS | Mon, Jan 13, 2020 | 2.00 | 2.05 | 1.99 | 2.05 | 489 | NASDAQ | OSS | Fri, Jan 10, 2020 | 2.00 | 2.05 | 1.93 | 2.05 | 488 | NASDAQ | OSS | Thu, Jan 9, 2020 | 2.04 | 2.06 | 2.01 | 2.05 | 487 | NASDAQ | OSS | Wed, Jan 8, 2020 | 2.11 | 2.11 | 2.02 | 2.02 | 486 | NASDAQ | OSS | Tue, Jan 7, 2020 | 2.10 | 2.19 | 2.06 | 2.12 | 485 | NASDAQ | OSS | Mon, Jan 6, 2020 | 2.11 | 2.17 | 2.08 | 2.14 | 484 | NASDAQ | OSS | Fri, Jan 3, 2020 | 2.19 | 2.20 | 2.11 | 2.15 | 483 | NASDAQ | OSS | Thu, Jan 2, 2020 | 2.04 | 2.22 | 2.02 | 2.17 | 482 | NASDAQ | OSS | Tue, Dec 31, 2019 | 1.89 | 2.06 | 1.84 | 2.02 | 481 | NASDAQ | OSS | Mon, Dec 30, 2019 | 1.86 | 1.96 | 1.86 | 1.93 | 480 | NASDAQ | OSS | Fri, Dec 27, 2019 | 1.86 | 1.97 | 1.85 | 1.85 | 479 | NASDAQ | OSS | Thu, Dec 26, 2019 | 1.94 | 1.98 | 1.83 | 1.86 | 478 | NASDAQ | OSS | Tue, Dec 24, 2019 | 1.87 | 1.97 | 1.87 | 1.94 | 477 | NASDAQ | OSS | Mon, Dec 23, 2019 | 1.90 | 1.91 | 1.83 | 1.83 | 476 | NASDAQ | OSS | Fri, Dec 20, 2019 | 1.90 | 1.94 | 1.80 | 1.85 | 475 | NASDAQ | OSS | Thu, Dec 19, 2019 | 1.99 | 1.99 | 1.90 | 1.90 | 474 | NASDAQ | OSS | Wed, Dec 18, 2019 | 1.83 | 1.99 | 1.83 | 1.94 | 473 | NASDAQ | OSS | Tue, Dec 17, 2019 | 1.76 | 1.88 | 1.70 | 1.80 | 472 | NASDAQ | OSS | Mon, Dec 16, 2019 | 1.76 | 1.80 | 1.68 | 1.72 | 471 | NASDAQ | OSS | Fri, Dec 13, 2019 | 1.72 | 1.80 | 1.66 | 1.76 | 470 | NASDAQ | OSS | Thu, Dec 12, 2019 | 1.84 | 1.84 | 1.69 | 1.69 | 469 | NASDAQ | OSS | Wed, Dec 11, 2019 | 1.80 | 1.85 | 1.79 | 1.79 | 468 | NASDAQ | OSS | Tue, Dec 10, 2019 | 1.82 | 1.85 | 1.77 | 1.78 | 467 | NASDAQ | OSS | Mon, Dec 9, 2019 | 1.86 | 1.87 | 1.77 | 1.77 | 466 | NASDAQ | OSS | Fri, Dec 6, 2019 | 1.85 | 1.85 | 1.74 | 1.76 | 465 | NASDAQ | OSS | Thu, Dec 5, 2019 | 1.88 | 1.89 | 1.77 | 1.78 | 464 | NASDAQ | OSS | Wed, Dec 4, 2019 | 1.81 | 1.91 | 1.77 | 1.85 | 463 | NASDAQ | OSS | Tue, Dec 3, 2019 | 1.90 | 1.98 | 1.78 | 1.80 | 462 | NASDAQ | OSS | Mon, Dec 2, 2019 | 1.98 | 2.01 | 1.93 | 1.93 | 461 | NASDAQ | OSS | Fri, Nov 29, 2019 | 1.84 | 2.04 | 1.84 | 1.96 | 460 | NASDAQ | OSS | Wed, Nov 27, 2019 | 2.11 | 2.12 | 1.62 | 1.90 | 459 | NASDAQ | OSS | Tue, Nov 26, 2019 | 2.17 | 2.23 | 2.02 | 2.07 | 458 | NASDAQ | OSS | Mon, Nov 25, 2019 | 2.13 | 2.25 | 2.13 | 2.22 | 457 | NASDAQ | OSS | Fri, Nov 22, 2019 | 2.14 | 2.20 | 2.07 | 2.14 | 456 | NASDAQ | OSS | Thu, Nov 21, 2019 | 2.23 | 2.24 | 2.10 | 2.20 | 455 | NASDAQ | OSS | Wed, Nov 20, 2019 | 2.30 | 2.39 | 2.25 | 2.25 | 454 | NASDAQ | OSS | Tue, Nov 19, 2019 | 2.22 | 2.32 | 2.20 | 2.30 | 453 | NASDAQ | OSS | Mon, Nov 18, 2019 | 2.30 | 2.38 | 2.17 | 2.22 | 452 | NASDAQ | OSS | Fri, Nov 15, 2019 | 2.32 | 2.36 | 2.30 | 2.34 | 451 | NASDAQ | OSS | Thu, Nov 14, 2019 | 2.48 | 2.48 | 2.22 | 2.37 | 450 | NASDAQ | OSS | Wed, Nov 13, 2019 | 2.48 | 2.55 | 2.38 | 2.45 | 449 | NASDAQ | OSS | Tue, Nov 12, 2019 | 2.49 | 2.49 | 2.40 | 2.49 | 448 | NASDAQ | OSS | Mon, Nov 11, 2019 | 2.56 | 2.63 | 2.41 | 2.54 | 447 | NASDAQ | OSS | Fri, Nov 8, 2019 | 2.54 | 2.56 | 2.45 | 2.50 | 446 | NASDAQ | OSS | Thu, Nov 7, 2019 | 2.31 | 2.50 | 2.27 | 2.38 | 445 | NASDAQ | OSS | Wed, Nov 6, 2019 | 2.34 | 2.40 | 2.31 | 2.31 | 444 | NASDAQ | OSS | Tue, Nov 5, 2019 | 2.36 | 2.37 | 2.35 | 2.36 | 443 | NASDAQ | OSS | Mon, Nov 4, 2019 | 2.30 | 2.40 | 2.30 | 2.34 | 442 | NASDAQ | OSS | Fri, Nov 1, 2019 | 2.33 | 2.34 | 2.25 | 2.33 | 441 | NASDAQ | OSS | Thu, Oct 31, 2019 | 2.29 | 2.39 | 2.26 | 2.30 | 440 | NASDAQ | OSS | Wed, Oct 30, 2019 | 2.37 | 2.39 | 2.25 | 2.34 | 439 | NASDAQ | OSS | Tue, Oct 29, 2019 | 2.48 | 2.48 | 2.35 | 2.35 | 438 | NASDAQ | OSS | Mon, Oct 28, 2019 | 2.36 | 2.47 | 2.31 | 2.39 | 437 | NASDAQ | OSS | Fri, Oct 25, 2019 | 2.43 | 2.45 | 2.29 | 2.37 | 436 | NASDAQ | OSS | Thu, Oct 24, 2019 | 2.51 | 2.52 | 2.39 | 2.48 | 435 | NASDAQ | OSS | Wed, Oct 23, 2019 | 2.47 | 2.54 | 2.40 | 2.53 | 434 | NASDAQ | OSS | Tue, Oct 22, 2019 | 2.51 | 2.53 | 2.43 | 2.48 | 433 | NASDAQ | OSS | Mon, Oct 21, 2019 | 2.58 | 2.61 | 2.52 | 2.53 | 432 | NASDAQ | OSS | Fri, Oct 18, 2019 | 2.62 | 2.74 | 2.32 | 2.55 | 431 | NASDAQ | OSS | Thu, Oct 17, 2019 | 2.60 | 2.70 | 2.58 | 2.61 | 430 | NASDAQ | OSS | Wed, Oct 16, 2019 | 2.75 | 2.75 | 2.61 | 2.61 | 429 | NASDAQ | OSS | Tue, Oct 15, 2019 | 2.59 | 2.72 | 2.44 | 2.65 | 428 | NASDAQ | OSS | Mon, Oct 14, 2019 | 2.62 | 2.77 | 2.57 | 2.60 | 427 | NASDAQ | OSS | Fri, Oct 11, 2019 | 2.68 | 2.79 | 2.42 | 2.69 | 426 | NASDAQ | OSS | Thu, Oct 10, 2019 | 2.78 | 2.89 | 2.65 | 2.67 | 425 | NASDAQ | OSS | Wed, Oct 9, 2019 | 2.97 | 3.06 | 2.64 | 2.84 | 424 | NASDAQ | OSS | Tue, Oct 8, 2019 | 3.04 | 3.13 | 2.90 | 3.00 | 423 | NASDAQ | OSS | Mon, Oct 7, 2019 | 2.73 | 3.25 | 2.67 | 3.07 | 422 | NASDAQ | OSS | Fri, Oct 4, 2019 | 2.57 | 2.82 | 2.48 | 2.77 | 421 | NASDAQ | OSS | Thu, Oct 3, 2019 | 2.87 | 2.89 | 2.57 | 2.61 | 420 | NASDAQ | OSS | Wed, Oct 2, 2019 | 2.98 | 3.08 | 2.78 | 2.83 | 419 | NASDAQ | OSS | Tue, Oct 1, 2019 | 2.96 | 3.00 | 2.95 | 2.99 | 418 | NASDAQ | OSS | Mon, Sep 30, 2019 | 3.02 | 3.02 | 2.94 | 2.95 | 417 | NASDAQ | OSS | Fri, Sep 27, 2019 | 2.94 | 3.03 | 2.87 | 2.99 | 416 | NASDAQ | OSS | Thu, Sep 26, 2019 | 2.85 | 2.99 | 2.80 | 2.96 | 415 | NASDAQ | OSS | Wed, Sep 25, 2019 | 2.89 | 2.93 | 2.63 | 2.83 | 414 | NASDAQ | OSS | Tue, Sep 24, 2019 | 2.86 | 2.98 | 2.78 | 2.88 | 413 | NASDAQ | OSS | Mon, Sep 23, 2019 | 2.82 | 2.94 | 2.75 | 2.94 | 412 | NASDAQ | OSS | Fri, Sep 20, 2019 | 2.75 | 2.84 | 2.65 | 2.84 | 411 | NASDAQ | OSS | Thu, Sep 19, 2019 | 2.59 | 2.83 | 2.58 | 2.73 | 410 | NASDAQ | OSS | Wed, Sep 18, 2019 | 2.78 | 2.90 | 2.52 | 2.68 | 409 | NASDAQ | OSS | Tue, Sep 17, 2019 | 2.93 | 2.97 | 2.71 | 2.78 | 408 | NASDAQ | OSS | Mon, Sep 16, 2019 | 2.94 | 3.04 | 2.85 | 3.00 | 407 | NASDAQ | OSS | Fri, Sep 13, 2019 | 2.87 | 2.99 | 2.80 | 2.92 | 406 | NASDAQ | OSS | Thu, Sep 12, 2019 | 2.43 | 2.93 | 2.34 | 2.85 | 405 | NASDAQ | OSS | Wed, Sep 11, 2019 | 2.47 | 2.51 | 2.37 | 2.40 | 404 | NASDAQ | OSS | Tue, Sep 10, 2019 | 2.46 | 2.53 | 2.45 | 2.45 | 403 | NASDAQ | OSS | Mon, Sep 9, 2019 | 2.50 | 2.55 | 2.45 | 2.50 | 402 | NASDAQ | OSS | Fri, Sep 6, 2019 | 2.53 | 2.58 | 2.41 | 2.50 | 401 | NASDAQ | OSS | Thu, Sep 5, 2019 | 2.51 | 2.54 | 2.34 | 2.50 | 400 | NASDAQ | OSS | Wed, Sep 4, 2019 | 2.57 | 2.57 | 2.40 | 2.47 | 399 | NASDAQ | OSS | Tue, Sep 3, 2019 | 2.35 | 2.57 | 2.31 | 2.50 | 398 | NASDAQ | OSS | Fri, Aug 30, 2019 | 2.15 | 2.35 | 2.03 | 2.33 | 397 | NASDAQ | OSS | Thu, Aug 29, 2019 | 2.12 | 2.18 | 2.08 | 2.15 | 396 | NASDAQ | OSS | Wed, Aug 28, 2019 | 2.04 | 2.19 | 1.98 | 2.10 | 395 | NASDAQ | OSS | Tue, Aug 27, 2019 | 1.87 | 2.10 | 1.85 | 2.04 | 394 | NASDAQ | OSS | Mon, Aug 26, 2019 | 1.78 | 1.93 | 1.78 | 1.89 | 393 | NASDAQ | OSS | Fri, Aug 23, 2019 | 1.83 | 1.86 | 1.67 | 1.78 | 392 | NASDAQ | OSS | Thu, Aug 22, 2019 | 1.87 | 1.90 | 1.76 | 1.85 | 391 | NASDAQ | OSS | Wed, Aug 21, 2019 | 1.80 | 1.91 | 1.80 | 1.85 | 390 | NASDAQ | OSS | Tue, Aug 20, 2019 | 1.82 | 1.95 | 1.77 | 1.77 | 389 | NASDAQ | OSS | Mon, Aug 19, 2019 | 1.70 | 1.77 | 1.60 | 1.76 | 388 | NASDAQ | OSS | Fri, Aug 16, 2019 | 1.70 | 1.76 | 1.65 | 1.66 | 387 | NASDAQ | OSS | Thu, Aug 15, 2019 | 1.70 | 1.73 | 1.64 | 1.71 | 386 | NASDAQ | OSS | Wed, Aug 14, 2019 | 1.63 | 1.73 | 1.62 | 1.71 | 385 | NASDAQ | OSS | Tue, Aug 13, 2019 | 1.62 | 1.79 | 1.57 | 1.67 | 384 | NASDAQ | OSS | Mon, Aug 12, 2019 | 1.89 | 1.90 | 1.56 | 1.65 | 383 | NASDAQ | OSS | Fri, Aug 9, 2019 | 1.97 | 2.04 | 1.83 | 1.89 | 382 | NASDAQ | OSS | Thu, Aug 8, 2019 | 1.91 | 2.10 | 1.76 | 1.92 | 381 | NASDAQ | OSS | Wed, Aug 7, 2019 | 1.62 | 1.71 | 1.62 | 1.70 | 380 | NASDAQ | OSS | Tue, Aug 6, 2019 | 1.74 | 1.74 | 1.61 | 1.61 | 379 | NASDAQ | OSS | Mon, Aug 5, 2019 | 1.73 | 1.75 | 1.64 | 1.69 | 378 | NASDAQ | OSS | Fri, Aug 2, 2019 | 1.71 | 1.78 | 1.70 | 1.74 | 377 | NASDAQ | OSS | Thu, Aug 1, 2019 | 1.68 | 1.74 | 1.68 | 1.70 | 376 | NASDAQ | OSS | Wed, Jul 31, 2019 | 1.77 | 1.82 | 1.65 | 1.66 | 375 | NASDAQ | OSS | Tue, Jul 30, 2019 | 1.65 | 1.78 | 1.65 | 1.72 | 374 | NASDAQ | OSS | Mon, Jul 29, 2019 | 1.65 | 1.79 | 1.61 | 1.65 | 373 | NASDAQ | OSS | Fri, Jul 26, 2019 | 1.58 | 1.64 | 1.56 | 1.63 | 372 | NASDAQ | OSS | Thu, Jul 25, 2019 | 1.63 | 1.64 | 1.56 | 1.56 | 371 | NASDAQ | OSS | Wed, Jul 24, 2019 | 1.60 | 1.69 | 1.58 | 1.64 | 370 | NASDAQ | OSS | Tue, Jul 23, 2019 | 1.67 | 1.75 | 1.52 | 1.57 | 369 | NASDAQ | OSS | Mon, Jul 22, 2019 | 1.64 | 1.79 | 1.63 | 1.67 | 368 | NASDAQ | OSS | Fri, Jul 19, 2019 | 1.65 | 1.80 | 1.63 | 1.63 | 367 | NASDAQ | OSS | Thu, Jul 18, 2019 | 1.74 | 1.82 | 1.62 | 1.65 | 366 | NASDAQ | OSS | Wed, Jul 17, 2019 | 1.89 | 1.89 | 1.68 | 1.76 | 365 | NASDAQ | OSS | Tue, Jul 16, 2019 | 1.95 | 1.95 | 1.85 | 1.86 | 364 | NASDAQ | OSS | Mon, Jul 15, 2019 | 1.86 | 1.97 | 1.80 | 1.95 | 363 | NASDAQ | OSS | Fri, Jul 12, 2019 | 1.90 | 1.91 | 1.81 | 1.86 | 362 | NASDAQ | OSS | Thu, Jul 11, 2019 | 1.99 | 1.99 | 1.83 | 1.88 | 361 | NASDAQ | OSS | Wed, Jul 10, 2019 | 1.97 | 2.02 | 1.85 | 1.97 | 360 | NASDAQ | OSS | Tue, Jul 9, 2019 | 2.05 | 2.05 | 1.92 | 1.98 | 359 | NASDAQ | OSS | Mon, Jul 8, 2019 | 2.08 | 2.10 | 1.96 | 2.04 | 358 | NASDAQ | OSS | Fri, Jul 5, 2019 | 1.98 | 2.18 | 1.81 | 2.11 | 357 | NASDAQ | OSS | Wed, Jul 3, 2019 | 1.98 | 2.45 | 1.95 | 2.08 | 356 | NASDAQ | OSS | Tue, Jul 2, 2019 | 1.71 | 1.72 | 1.35 | 1.65 | 355 | NASDAQ | OSS | Mon, Jul 1, 2019 | 1.73 | 1.90 | 1.67 | 1.74 | 354 | NASDAQ | OSS | Fri, Jun 28, 2019 | 1.62 | 1.71 | 1.56 | 1.71 | 353 | NASDAQ | OSS | Thu, Jun 27, 2019 | 1.68 | 1.71 | 1.52 | 1.52 | 352 | NASDAQ | OSS | Wed, Jun 26, 2019 | 1.74 | 1.84 | 1.66 | 1.70 | 351 | NASDAQ | OSS | Tue, Jun 25, 2019 | 1.78 | 1.84 | 1.70 | 1.75 | 350 | NASDAQ | OSS | Mon, Jun 24, 2019 | 1.80 | 1.85 | 1.76 | 1.80 | 349 | NASDAQ | OSS | Fri, Jun 21, 2019 | 1.83 | 1.86 | 1.81 | 1.83 | 348 | NASDAQ | OSS | Thu, Jun 20, 2019 | 1.80 | 1.86 | 1.77 | 1.84 | 347 | NASDAQ | OSS | Wed, Jun 19, 2019 | 1.71 | 1.82 | 1.71 | 1.80 | 346 | NASDAQ | OSS | Tue, Jun 18, 2019 | 1.71 | 1.80 | 1.70 | 1.71 | 345 | NASDAQ | OSS | Mon, Jun 17, 2019 | 1.65 | 1.80 | 1.65 | 1.72 | 344 | NASDAQ | OSS | Fri, Jun 14, 2019 | 1.75 | 1.76 | 1.64 | 1.65 | 343 | NASDAQ | OSS | Thu, Jun 13, 2019 | 1.77 | 1.85 | 1.71 | 1.71 | 342 | NASDAQ | OSS | Wed, Jun 12, 2019 | 1.76 | 1.86 | 1.76 | 1.82 | 341 | NASDAQ | OSS | Tue, Jun 11, 2019 | 1.71 | 1.76 | 1.71 | 1.76 | 340 | NASDAQ | OSS | Mon, Jun 10, 2019 | 1.68 | 1.70 | 1.66 | 1.69 | 339 | NASDAQ | OSS | Fri, Jun 7, 2019 | 1.74 | 1.76 | 1.65 | 1.67 | 338 | NASDAQ | OSS | Thu, Jun 6, 2019 | 1.72 | 1.76 | 1.64 | 1.74 | 337 | NASDAQ | OSS | Wed, Jun 5, 2019 | 1.81 | 1.82 | 1.69 | 1.70 | 336 | NASDAQ | OSS | Tue, Jun 4, 2019 | 1.89 | 1.91 | 1.80 | 1.80 | 335 | NASDAQ | OSS | Mon, Jun 3, 2019 | 1.88 | 1.93 | 1.80 | 1.89 | 334 | NASDAQ | OSS | Fri, May 31, 2019 | 1.88 | 1.89 | 1.78 | 1.79 | 333 | NASDAQ | OSS | Thu, May 30, 2019 | 1.90 | 1.93 | 1.85 | 1.85 | 332 | NASDAQ | OSS | Wed, May 29, 2019 | 1.92 | 1.93 | 1.86 | 1.92 | 331 | NASDAQ | OSS | Tue, May 28, 2019 | 1.85 | 1.86 | 1.76 | 1.86 | 330 | NASDAQ | OSS | Fri, May 24, 2019 | 1.91 | 1.91 | 1.75 | 1.86 | 329 | NASDAQ | OSS | Thu, May 23, 2019 | 1.99 | 2.00 | 1.91 | 1.92 | 328 | NASDAQ | OSS | Wed, May 22, 2019 | 2.01 | 2.02 | 1.95 | 1.99 | 327 | NASDAQ | OSS | Tue, May 21, 2019 | 1.92 | 2.02 | 1.92 | 2.01 | 326 | NASDAQ | OSS | Mon, May 20, 2019 | 2.00 | 2.00 | 1.91 | 1.96 | 325 | NASDAQ | OSS | Fri, May 17, 2019 | 2.08 | 2.18 | 1.93 | 2.00 | 324 | NASDAQ | OSS | Thu, May 16, 2019 | 2.11 | 2.12 | 2.08 | 2.11 | 323 | NASDAQ | OSS | Wed, May 15, 2019 | 2.13 | 2.13 | 2.06 | 2.10 | 322 | NASDAQ | OSS | Tue, May 14, 2019 | 2.12 | 2.16 | 2.06 | 2.11 | 321 | NASDAQ | OSS | Mon, May 13, 2019 | 2.14 | 2.24 | 2.10 | 2.16 | 320 | NASDAQ | OSS | Fri, May 10, 2019 | 2.40 | 2.40 | 2.06 | 2.18 | 319 | NASDAQ | OSS | Thu, May 9, 2019 | 2.29 | 2.43 | 2.26 | 2.42 | 318 | NASDAQ | OSS | Wed, May 8, 2019 | 2.34 | 2.35 | 2.25 | 2.32 | 317 | NASDAQ | OSS | Tue, May 7, 2019 | 2.35 | 2.40 | 2.30 | 2.38 | 316 | NASDAQ | OSS | Mon, May 6, 2019 | 2.33 | 2.40 | 2.29 | 2.37 | 315 | NASDAQ | OSS | Fri, May 3, 2019 | 2.26 | 2.37 | 2.26 | 2.35 | 314 | NASDAQ | OSS | Thu, May 2, 2019 | 2.29 | 2.37 | 2.25 | 2.27 | 313 | NASDAQ | OSS | Wed, May 1, 2019 | 2.32 | 2.38 | 2.25 | 2.32 | 312 | NASDAQ | OSS | Tue, Apr 30, 2019 | 2.40 | 2.40 | 2.31 | 2.33 | 311 | NASDAQ | OSS | Mon, Apr 29, 2019 | 2.40 | 2.47 | 2.37 | 2.47 | 310 | NASDAQ | OSS | Fri, Apr 26, 2019 | 2.41 | 2.52 | 2.37 | 2.37 | 309 | NASDAQ | OSS | Thu, Apr 25, 2019 | 2.36 | 2.54 | 2.36 | 2.41 | 308 | NASDAQ | OSS | Wed, Apr 24, 2019 | 2.35 | 2.40 | 2.30 | 2.40 | 307 | NASDAQ | OSS | Tue, Apr 23, 2019 | 2.35 | 2.49 | 2.30 | 2.30 | 306 | NASDAQ | OSS | Mon, Apr 22, 2019 | 2.49 | 2.54 | 2.24 | 2.40 | 305 | NASDAQ | OSS | Thu, Apr 18, 2019 | 2.42 | 2.55 | 2.30 | 2.44 | 304 | NASDAQ | OSS | Wed, Apr 17, 2019 | 2.61 | 2.61 | 2.38 | 2.41 | 303 | NASDAQ | OSS | Tue, Apr 16, 2019 | 2.63 | 2.64 | 2.50 | 2.58 | 302 | NASDAQ | OSS | Mon, Apr 15, 2019 | 2.68 | 2.69 | 2.58 | 2.60 | 301 | NASDAQ | OSS | Fri, Apr 12, 2019 | 2.64 | 2.70 | 2.58 | 2.63 | 300 | NASDAQ | OSS | Thu, Apr 11, 2019 | 2.53 | 2.63 | 2.53 | 2.58 | 299 | NASDAQ | OSS | Wed, Apr 10, 2019 | 2.56 | 2.58 | 2.49 | 2.51 | 298 | NASDAQ | OSS | Tue, Apr 9, 2019 | 2.63 | 2.63 | 2.47 | 2.54 | 297 | NASDAQ | OSS | Mon, Apr 8, 2019 | 2.60 | 2.75 | 2.40 | 2.55 | 296 | NASDAQ | OSS | Fri, Apr 5, 2019 | 2.38 | 2.60 | 2.37 | 2.58 | 295 | NASDAQ | OSS | Thu, Apr 4, 2019 | 2.21 | 2.40 | 2.18 | 2.36 | 294 | NASDAQ | OSS | Wed, Apr 3, 2019 | 2.15 | 2.27 | 2.13 | 2.15 | 293 | NASDAQ | OSS | Tue, Apr 2, 2019 | 2.20 | 2.22 | 2.11 | 2.14 | 292 | NASDAQ | OSS | Mon, Apr 1, 2019 | 2.09 | 2.18 | 1.95 | 2.18 | 291 | NASDAQ | OSS | Fri, Mar 29, 2019 | 2.12 | 2.16 | 1.92 | 2.04 | 290 | NASDAQ | OSS | Thu, Mar 28, 2019 | 1.95 | 2.14 | 1.90 | 2.13 | 289 | NASDAQ | OSS | Wed, Mar 27, 2019 | 2.18 | 2.18 | 1.92 | 1.94 | 288 | NASDAQ | OSS | Tue, Mar 26, 2019 | 2.30 | 2.30 | 2.08 | 2.18 | 287 | NASDAQ | OSS | Mon, Mar 25, 2019 | 2.34 | 2.42 | 2.08 | 2.28 | 286 | NASDAQ | OSS | Fri, Mar 22, 2019 | 2.90 | 2.90 | 2.25 | 2.40 | 285 | NASDAQ | OSS | Thu, Mar 21, 2019 | 3.40 | 3.90 | 2.17 | 2.52 | 284 | NASDAQ | OSS | Wed, Mar 20, 2019 | 2.45 | 2.65 | 2.45 | 2.63 | 283 | NASDAQ | OSS | Tue, Mar 19, 2019 | 2.25 | 2.45 | 2.25 | 2.45 | 282 | NASDAQ | OSS | Mon, Mar 18, 2019 | 2.32 | 2.40 | 2.22 | 2.22 | 281 | NASDAQ | OSS | Fri, Mar 15, 2019 | 2.22 | 2.38 | 2.21 | 2.37 | 280 | NASDAQ | OSS | Thu, Mar 14, 2019 | 2.18 | 2.22 | 2.01 | 2.22 | 279 | NASDAQ | OSS | Wed, Mar 13, 2019 | 2.21 | 2.22 | 1.78 | 2.20 | 278 | NASDAQ | OSS | Tue, Mar 12, 2019 | 2.05 | 2.23 | 2.04 | 2.19 | 277 | NASDAQ | OSS | Mon, Mar 11, 2019 | 2.11 | 2.11 | 1.97 | 2.11 | 276 | NASDAQ | OSS | Fri, Mar 8, 2019 | 2.11 | 2.17 | 2.11 | 2.15 | 275 | NASDAQ | OSS | Thu, Mar 7, 2019 | 2.21 | 2.21 | 2.08 | 2.20 | 274 | NASDAQ | OSS | Wed, Mar 6, 2019 | 2.28 | 2.28 | 2.15 | 2.15 | 273 | NASDAQ | OSS | Tue, Mar 5, 2019 | 2.28 | 2.31 | 2.15 | 2.31 | 272 | NASDAQ | OSS | Mon, Mar 4, 2019 | 2.28 | 2.28 | 2.23 | 2.25 | 271 | NASDAQ | OSS | Fri, Mar 1, 2019 | 2.28 | 2.28 | 2.24 | 2.25 | 270 | NASDAQ | OSS | Thu, Feb 28, 2019 | 2.28 | 2.28 | 2.23 | 2.23 | 269 | NASDAQ | OSS | Wed, Feb 27, 2019 | 2.31 | 2.33 | 2.29 | 2.29 | 268 | NASDAQ | OSS | Tue, Feb 26, 2019 | 2.31 | 2.36 | 2.31 | 2.33 | 267 | NASDAQ | OSS | Mon, Feb 25, 2019 | 2.41 | 2.43 | 2.21 | 2.41 | 266 | NASDAQ | OSS | Fri, Feb 22, 2019 | 2.59 | 2.59 | 2.36 | 2.36 | 265 | NASDAQ | OSS | Thu, Feb 21, 2019 | 2.47 | 2.63 | 2.35 | 2.63 | 264 | NASDAQ | OSS | Wed, Feb 20, 2019 | 2.50 | 2.59 | 2.42 | 2.45 | 263 | NASDAQ | OSS | Tue, Feb 19, 2019 | 2.58 | 2.58 | 2.46 | 2.48 | 262 | NASDAQ | OSS | Fri, Feb 15, 2019 | 2.60 | 2.63 | 2.48 | 2.63 | 261 | NASDAQ | OSS | Thu, Feb 14, 2019 | 2.41 | 2.63 | 2.41 | 2.63 | 260 | NASDAQ | OSS | Wed, Feb 13, 2019 | 2.56 | 2.63 | 2.43 | 2.43 | 259 | NASDAQ | OSS | Tue, Feb 12, 2019 | 2.52 | 2.58 | 2.44 | 2.58 | 258 | NASDAQ | OSS | Mon, Feb 11, 2019 | 2.40 | 2.63 | 2.40 | 2.47 | 257 | NASDAQ | OSS | Fri, Feb 8, 2019 | 2.59 | 2.60 | 2.43 | 2.43 | 256 | NASDAQ | OSS | Thu, Feb 7, 2019 | 2.37 | 2.76 | 2.37 | 2.63 | 255 | NASDAQ | OSS | Wed, Feb 6, 2019 | 2.54 | 2.85 | 2.36 | 2.36 | 254 | NASDAQ | OSS | Tue, Feb 5, 2019 | 2.46 | 2.60 | 2.46 | 2.54 | 253 | NASDAQ | OSS | Mon, Feb 4, 2019 | 2.40 | 2.57 | 2.27 | 2.46 | 252 | NASDAQ | OSS | Fri, Feb 1, 2019 | 2.41 | 2.67 | 2.18 | 2.43 | 251 | NASDAQ | OSS | Thu, Jan 31, 2019 | 2.25 | 2.60 | 2.25 | 2.48 | 250 | NASDAQ | OSS | Wed, Jan 30, 2019 | 2.16 | 2.33 | 2.16 | 2.25 | 249 | NASDAQ | OSS | Tue, Jan 29, 2019 | 2.32 | 2.32 | 2.13 | 2.20 | 248 | NASDAQ | OSS | Mon, Jan 28, 2019 | 2.25 | 2.31 | 2.22 | 2.30 | 247 | NASDAQ | OSS | Fri, Jan 25, 2019 | 2.30 | 2.30 | 2.30 | 2.30 | 246 | NASDAQ | OSS | Thu, Jan 24, 2019 | 2.32 | 2.42 | 2.19 | 2.30 | 245 | NASDAQ | OSS | Wed, Jan 23, 2019 | 2.36 | 2.44 | 2.31 | 2.33 | 244 | NASDAQ | OSS | Tue, Jan 22, 2019 | 2.38 | 2.44 | 2.31 | 2.35 | 243 | NASDAQ | OSS | Fri, Jan 18, 2019 | 2.41 | 2.45 | 2.38 | 2.44 | 242 | NASDAQ | OSS | Thu, Jan 17, 2019 | 2.29 | 2.50 | 2.29 | 2.40 | 241 | NASDAQ | OSS | Wed, Jan 16, 2019 | 2.44 | 2.49 | 2.28 | 2.29 | 240 | NASDAQ | OSS | Tue, Jan 15, 2019 | 2.45 | 2.70 | 2.39 | 2.50 | 239 | NASDAQ | OSS | Mon, Jan 14, 2019 | 2.40 | 2.43 | 2.19 | 2.39 | 238 | NASDAQ | OSS | Fri, Jan 11, 2019 | 2.24 | 2.35 | 2.17 | 2.33 | 237 | NASDAQ | OSS | Thu, Jan 10, 2019 | 2.24 | 2.38 | 2.16 | 2.23 | 236 | NASDAQ | OSS | Wed, Jan 9, 2019 | 2.19 | 2.25 | 2.14 | 2.25 | 235 | NASDAQ | OSS | Tue, Jan 8, 2019 | 2.23 | 2.25 | 2.15 | 2.15 | 234 | NASDAQ | OSS | Mon, Jan 7, 2019 | 2.15 | 2.25 | 2.08 | 2.23 | 233 | NASDAQ | OSS | Fri, Jan 4, 2019 | 2.10 | 2.25 | 2.10 | 2.25 | 232 | NASDAQ | OSS | Thu, Jan 3, 2019 | 2.04 | 2.18 | 2.01 | 2.09 | 231 | NASDAQ | OSS | Wed, Jan 2, 2019 | 1.93 | 2.07 | 1.87 | 2.07 | 230 | NASDAQ | OSS | Mon, Dec 31, 2018 | 2.07 | 2.09 | 1.91 | 1.94 | 229 | NASDAQ | OSS | Fri, Dec 28, 2018 | 2.10 | 2.13 | 1.91 | 2.07 | 228 | NASDAQ | OSS | Thu, Dec 27, 2018 | 2.10 | 2.17 | 2.10 | 2.10 | 227 | NASDAQ | OSS | Wed, Dec 26, 2018 | 2.10 | 2.14 | 2.10 | 2.10 | 226 | NASDAQ | OSS | Mon, Dec 24, 2018 | 2.13 | 2.15 | 2.10 | 2.10 | 225 | NASDAQ | OSS | Fri, Dec 21, 2018 | 2.12 | 2.18 | 2.05 | 2.18 | 224 | NASDAQ | OSS | Thu, Dec 20, 2018 | 2.15 | 2.18 | 2.10 | 2.13 | 223 | NASDAQ | OSS | Wed, Dec 19, 2018 | 2.12 | 2.18 | 2.09 | 2.17 | 222 | NASDAQ | OSS | Tue, Dec 18, 2018 | 1.99 | 2.21 | 1.81 | 2.13 | 221 | NASDAQ | OSS | Mon, Dec 17, 2018 | 2.09 | 2.28 | 1.84 | 1.97 | 220 | NASDAQ | OSS | Fri, Dec 14, 2018 | 2.51 | 2.52 | 2.03 | 2.11 | 219 | NASDAQ | OSS | Thu, Dec 13, 2018 | 2.65 | 2.65 | 2.33 | 2.54 | 218 | NASDAQ | OSS | Wed, Dec 12, 2018 | 2.85 | 2.85 | 2.50 | 2.65 | 217 | NASDAQ | OSS | Tue, Dec 11, 2018 | 2.86 | 2.86 | 2.65 | 2.86 | 216 | NASDAQ | OSS | Mon, Dec 10, 2018 | 2.83 | 2.87 | 2.83 | 2.86 | 215 | NASDAQ | OSS | Fri, Dec 7, 2018 | 2.88 | 2.88 | 2.80 | 2.80 | 214 | NASDAQ | OSS | Thu, Dec 6, 2018 | 2.78 | 2.90 | 2.77 | 2.80 | 213 | NASDAQ | OSS | Tue, Dec 4, 2018 | 2.87 | 2.87 | 2.80 | 2.84 | 212 | NASDAQ | OSS | Mon, Dec 3, 2018 | 2.72 | 2.90 | 2.69 | 2.90 | 211 | NASDAQ | OSS | Fri, Nov 30, 2018 | 2.77 | 2.83 | 2.70 | 2.70 | 210 | NASDAQ | OSS | Thu, Nov 29, 2018 | 2.69 | 2.80 | 2.63 | 2.80 | 209 | NASDAQ | OSS | Wed, Nov 28, 2018 | 2.79 | 2.83 | 2.66 | 2.66 | 208 | NASDAQ | OSS | Tue, Nov 27, 2018 | 2.82 | 2.83 | 2.77 | 2.81 | 207 | NASDAQ | OSS | Mon, Nov 26, 2018 | 2.80 | 2.83 | 2.66 | 2.81 | 206 | NASDAQ | OSS | Fri, Nov 23, 2018 | 2.67 | 2.83 | 2.67 | 2.83 | 205 | NASDAQ | OSS | Wed, Nov 21, 2018 | 2.67 | 2.71 | 2.50 | 2.71 | 204 | NASDAQ | OSS | Tue, Nov 20, 2018 | 2.80 | 2.90 | 2.62 | 2.73 | 203 | NASDAQ | OSS | Mon, Nov 19, 2018 | 2.62 | 2.97 | 2.50 | 2.85 | 202 | NASDAQ | OSS | Fri, Nov 16, 2018 | 2.77 | 2.99 | 2.58 | 2.65 | 201 | NASDAQ | OSS | Thu, Nov 15, 2018 | 2.88 | 2.90 | 2.74 | 2.74 | 200 | NASDAQ | OSS | Wed, Nov 14, 2018 | 3.10 | 3.10 | 2.71 | 2.71 | 199 | NASDAQ | OSS | Tue, Nov 13, 2018 | 3.01 | 3.09 | 3.00 | 3.08 | 198 | NASDAQ | OSS | Mon, Nov 12, 2018 | 3.01 | 3.08 | 2.63 | 3.01 | 197 | NASDAQ | OSS | Fri, Nov 9, 2018 | 3.08 | 3.25 | 2.81 | 3.01 | 196 | NASDAQ | OSS | Thu, Nov 8, 2018 | 2.90 | 2.91 | 2.72 | 2.90 | 195 | NASDAQ | OSS | Wed, Nov 7, 2018 | 2.49 | 2.90 | 2.45 | 2.90 | 194 | NASDAQ | OSS | Tue, Nov 6, 2018 | 2.37 | 2.62 | 2.31 | 2.45 | 193 | NASDAQ | OSS | Mon, Nov 5, 2018 | 2.36 | 2.38 | 2.25 | 2.35 | 192 | NASDAQ | OSS | Fri, Nov 2, 2018 | 2.33 | 2.40 | 2.33 | 2.34 | 191 | NASDAQ | OSS | Thu, Nov 1, 2018 | 2.40 | 2.43 | 2.28 | 2.30 | 190 | NASDAQ | OSS | Wed, Oct 31, 2018 | 2.40 | 2.47 | 2.28 | 2.47 | 189 | NASDAQ | OSS | Tue, Oct 30, 2018 | 2.27 | 2.47 | 2.27 | 2.40 | 188 | NASDAQ | OSS | Mon, Oct 29, 2018 | 2.44 | 2.46 | 2.25 | 2.38 | 187 | NASDAQ | OSS | Fri, Oct 26, 2018 | 2.88 | 3.15 | 2.25 | 2.42 | 186 | NASDAQ | OSS | Thu, Oct 25, 2018 | 3.10 | 3.15 | 2.90 | 2.90 | 185 | NASDAQ | OSS | Wed, Oct 24, 2018 | 3.05 | 3.15 | 2.83 | 3.10 | 184 | NASDAQ | OSS | Tue, Oct 23, 2018 | 3.15 | 3.31 | 3.08 | 3.13 | 183 | NASDAQ | OSS | Mon, Oct 22, 2018 | 3.48 | 3.53 | 3.16 | 3.31 | 182 | NASDAQ | OSS | Fri, Oct 19, 2018 | 3.57 | 3.57 | 3.40 | 3.48 | 181 | NASDAQ | OSS | Thu, Oct 18, 2018 | 3.57 | 3.59 | 3.57 | 3.59 | 180 | NASDAQ | OSS | Wed, Oct 17, 2018 | 3.58 | 3.58 | 3.50 | 3.57 | 179 | NASDAQ | OSS | Tue, Oct 16, 2018 | 3.50 | 3.59 | 3.50 | 3.54 | 178 | NASDAQ | OSS | Mon, Oct 15, 2018 | 3.59 | 3.59 | 3.50 | 3.54 | 177 | NASDAQ | OSS | Fri, Oct 12, 2018 | 3.62 | 3.62 | 3.53 | 3.53 | 176 | NASDAQ | OSS | Thu, Oct 11, 2018 | 3.50 | 3.62 | 3.50 | 3.54 | 175 | NASDAQ | OSS | Wed, Oct 10, 2018 | 3.61 | 3.64 | 3.50 | 3.51 | 174 | NASDAQ | OSS | Tue, Oct 9, 2018 | 3.72 | 3.73 | 3.60 | 3.61 | 173 | NASDAQ | OSS | Mon, Oct 8, 2018 | 3.59 | 3.74 | 3.57 | 3.74 | 172 | NASDAQ | OSS | Fri, Oct 5, 2018 | 3.73 | 3.81 | 3.57 | 3.57 | 171 | NASDAQ | OSS | Thu, Oct 4, 2018 | 3.79 | 3.82 | 3.62 | 3.76 | 170 | NASDAQ | OSS | Wed, Oct 3, 2018 | 3.77 | 3.99 | 3.72 | 3.80 | 169 | NASDAQ | OSS | Tue, Oct 2, 2018 | 3.69 | 3.80 | 3.50 | 3.67 | 168 | NASDAQ | OSS | Mon, Oct 1, 2018 | 3.70 | 3.81 | 3.54 | 3.64 | 167 | NASDAQ | OSS | Fri, Sep 28, 2018 | 3.65 | 3.99 | 3.65 | 3.72 | 166 | NASDAQ | OSS | Thu, Sep 27, 2018 | 3.65 | 3.98 | 3.62 | 3.67 | 165 | NASDAQ | OSS | Wed, Sep 26, 2018 | 3.84 | 4.01 | 3.65 | 3.67 | 164 | NASDAQ | OSS | Tue, Sep 25, 2018 | 3.88 | 4.30 | 3.88 | 3.88 | 163 | NASDAQ | OSS | Mon, Sep 24, 2018 | 4.11 | 4.19 | 3.85 | 3.88 | 162 | NASDAQ | OSS | Fri, Sep 21, 2018 | 4.20 | 4.24 | 3.90 | 4.08 | 161 | NASDAQ | OSS | Thu, Sep 20, 2018 | 3.75 | 4.35 | 3.75 | 4.24 | 160 | NASDAQ | OSS | Wed, Sep 19, 2018 | 3.80 | 3.97 | 3.70 | 3.70 | 159 | NASDAQ | OSS | Tue, Sep 18, 2018 | 3.92 | 3.92 | 3.60 | 3.80 | 158 | NASDAQ | OSS | Mon, Sep 17, 2018 | 3.57 | 3.92 | 3.57 | 3.92 | 157 | NASDAQ | OSS | Fri, Sep 14, 2018 | 3.82 | 3.85 | 3.51 | 3.54 | 156 | NASDAQ | OSS | Thu, Sep 13, 2018 | 3.64 | 3.91 | 3.52 | 3.80 | 155 | NASDAQ | OSS | Wed, Sep 12, 2018 | 3.44 | 3.87 | 3.44 | 3.57 | 154 | NASDAQ | OSS | Tue, Sep 11, 2018 | 3.71 | 3.71 | 3.30 | 3.48 | 153 | NASDAQ | OSS | Mon, Sep 10, 2018 | 3.62 | 3.77 | 3.49 | 3.64 | 152 | NASDAQ | OSS | Fri, Sep 7, 2018 | 3.52 | 3.75 | 3.46 | 3.62 | 151 | NASDAQ | OSS | Thu, Sep 6, 2018 | 3.75 | 3.80 | 3.40 | 3.62 | 150 | NASDAQ | OSS | Wed, Sep 5, 2018 | 3.53 | 3.74 | 3.48 | 3.74 | 149 | NASDAQ | OSS | Tue, Sep 4, 2018 | 3.66 | 3.66 | 3.38 | 3.50 | 148 | NASDAQ | OSS | Fri, Aug 31, 2018 | 3.48 | 3.70 | 3.36 | 3.63 | 147 | NASDAQ | OSS | Thu, Aug 30, 2018 | 3.56 | 3.67 | 3.20 | 3.50 | 146 | NASDAQ | OSS | Wed, Aug 29, 2018 | 3.80 | 3.95 | 3.53 | 3.65 | 145 | NASDAQ | OSS | Tue, Aug 28, 2018 | 3.81 | 4.12 | 3.72 | 4.12 | 144 | NASDAQ | OSS | Mon, Aug 27, 2018 | 3.81 | 3.99 | 3.78 | 3.78 | 143 | NASDAQ | OSS | Fri, Aug 24, 2018 | 3.80 | 3.96 | 3.70 | 3.80 | 142 | NASDAQ | OSS | Thu, Aug 23, 2018 | 3.65 | 3.99 | 3.65 | 3.80 | 141 | NASDAQ | OSS | Wed, Aug 22, 2018 | 4.00 | 4.00 | 3.88 | 3.90 | 140 | NASDAQ | OSS | Tue, Aug 21, 2018 | 3.76 | 4.00 | 3.75 | 4.00 | 139 | NASDAQ | OSS | Mon, Aug 20, 2018 | 3.80 | 3.80 | 3.74 | 3.80 | 138 | NASDAQ | OSS | Fri, Aug 17, 2018 | 3.73 | 4.00 | 3.68 | 3.90 | 137 | NASDAQ | OSS | Thu, Aug 16, 2018 | 4.07 | 4.09 | 3.69 | 3.69 | 136 | NASDAQ | OSS | Wed, Aug 15, 2018 | 3.98 | 4.09 | 3.98 | 4.09 | 135 | NASDAQ | OSS | Tue, Aug 14, 2018 | 3.96 | 4.10 | 3.96 | 4.10 | 134 | NASDAQ | OSS | Mon, Aug 13, 2018 | 4.09 | 4.16 | 3.77 | 4.10 | 133 | NASDAQ | OSS | Fri, Aug 10, 2018 | 4.03 | 4.13 | 3.91 | 4.13 | 132 | NASDAQ | OSS | Thu, Aug 9, 2018 | 3.95 | 4.13 | 3.95 | 4.08 | 131 | NASDAQ | OSS | Wed, Aug 8, 2018 | 4.18 | 4.18 | 4.08 | 4.08 | 130 | NASDAQ | OSS | Tue, Aug 7, 2018 | 3.81 | 4.21 | 3.81 | 4.10 | 129 | NASDAQ | OSS | Mon, Aug 6, 2018 | 4.03 | 4.20 | 3.88 | 4.20 | 128 | NASDAQ | OSS | Fri, Aug 3, 2018 | 3.73 | 4.17 | 3.35 | 4.17 | 127 | NASDAQ | OSS | Thu, Aug 2, 2018 | 4.17 | 4.18 | 4.00 | 4.18 | 126 | NASDAQ | OSS | Wed, Aug 1, 2018 | 4.28 | 4.28 | 4.13 | 4.13 | 125 | NASDAQ | OSS | Tue, Jul 31, 2018 | 3.96 | 4.22 | 3.17 | 4.15 | 124 | NASDAQ | OSS | Mon, Jul 30, 2018 | 4.19 | 4.20 | 4.18 | 4.20 | 123 | NASDAQ | OSS | Fri, Jul 27, 2018 | 4.15 | 4.30 | 4.05 | 4.29 | 122 | NASDAQ | OSS | Thu, Jul 26, 2018 | 4.37 | 4.37 | 4.17 | 4.30 | 121 | NASDAQ | OSS | Wed, Jul 25, 2018 | 4.15 | 4.50 | 4.06 | 4.46 | 120 | NASDAQ | OSS | Tue, Jul 24, 2018 | 4.35 | 4.45 | 4.15 | 4.27 | 119 | NASDAQ | OSS | Mon, Jul 23, 2018 | 4.35 | 4.64 | 4.30 | 4.41 | 118 | NASDAQ | OSS | Fri, Jul 20, 2018 | 4.42 | 4.65 | 4.35 | 4.46 | 117 | NASDAQ | OSS | Thu, Jul 19, 2018 | 4.49 | 4.56 | 4.39 | 4.39 | 116 | NASDAQ | OSS | Wed, Jul 18, 2018 | 4.55 | 4.57 | 4.51 | 4.51 | 115 | NASDAQ | OSS | Tue, Jul 17, 2018 | 4.46 | 4.63 | 4.46 | 4.61 | 114 | NASDAQ | OSS | Mon, Jul 16, 2018 | 4.75 | 4.75 | 4.45 | 4.59 | 113 | NASDAQ | OSS | Fri, Jul 13, 2018 | 4.45 | 4.74 | 4.40 | 4.74 | 112 | NASDAQ | OSS | Thu, Jul 12, 2018 | 4.70 | 4.70 | 4.40 | 4.61 | 111 | NASDAQ | OSS | Wed, Jul 11, 2018 | 4.62 | 4.70 | 4.33 | 4.70 | 110 | NASDAQ | OSS | Tue, Jul 10, 2018 | 4.28 | 4.63 | 4.28 | 4.62 | 109 | NASDAQ | OSS | Mon, Jul 9, 2018 | 4.16 | 4.50 | 4.16 | 4.47 | 108 | NASDAQ | OSS | Fri, Jul 6, 2018 | 4.18 | 4.31 | 4.10 | 4.17 | 107 | NASDAQ | OSS | Thu, Jul 5, 2018 | 4.21 | 4.21 | 4.11 | 4.17 | 106 | NASDAQ | OSS | Tue, Jul 3, 2018 | 4.08 | 4.15 | 4.08 | 4.15 | 105 | NASDAQ | OSS | Mon, Jul 2, 2018 | 4.15 | 4.24 | 4.09 | 4.09 | 104 | NASDAQ | OSS | Fri, Jun 29, 2018 | 4.40 | 4.49 | 4.10 | 4.18 | 103 | NASDAQ | OSS | Thu, Jun 28, 2018 | 4.30 | 4.45 | 4.30 | 4.45 | 102 | NASDAQ | OSS | Wed, Jun 27, 2018 | 4.40 | 4.46 | 4.30 | 4.40 | 101 | NASDAQ | OSS | Tue, Jun 26, 2018 | 4.30 | 4.40 | 4.30 | 4.38 | 100 | NASDAQ | OSS | Mon, Jun 25, 2018 | 4.43 | 4.43 | 4.30 | 4.39 | 99 | NASDAQ | OSS | Fri, Jun 22, 2018 | 4.40 | 4.45 | 4.30 | 4.44 | 98 | NASDAQ | OSS | Thu, Jun 21, 2018 | 4.65 | 4.65 | 4.40 | 4.43 | 97 | NASDAQ | OSS | Wed, Jun 20, 2018 | 4.80 | 4.80 | 4.50 | 4.50 | 96 | NASDAQ | OSS | Tue, Jun 19, 2018 | 4.93 | 5.00 | 4.65 | 4.70 | 95 | NASDAQ | OSS | Mon, Jun 18, 2018 | 4.89 | 4.99 | 4.83 | 4.99 | 94 | NASDAQ | OSS | Fri, Jun 15, 2018 | 4.45 | 5.03 | 4.45 | 4.82 | 93 | NASDAQ | OSS | Thu, Jun 14, 2018 | 4.51 | 4.72 | 4.43 | 4.43 | 92 | NASDAQ | OSS | Wed, Jun 13, 2018 | 4.60 | 4.69 | 4.42 | 4.50 | 91 | NASDAQ | OSS | Tue, Jun 12, 2018 | 4.51 | 4.58 | 4.40 | 4.55 | 90 | NASDAQ | OSS | Mon, Jun 11, 2018 | 4.47 | 4.74 | 4.47 | 4.51 | 89 | NASDAQ | OSS | Fri, Jun 8, 2018 | 4.45 | 4.52 | 4.31 | 4.52 | 88 | NASDAQ | OSS | Thu, Jun 7, 2018 | 4.66 | 4.66 | 4.45 | 4.45 | 87 | NASDAQ | OSS | Wed, Jun 6, 2018 | 4.46 | 4.74 | 4.46 | 4.69 | 86 | NASDAQ | OSS | Tue, Jun 5, 2018 | 4.56 | 4.60 | 4.56 | 4.60 | 85 | NASDAQ | OSS | Mon, Jun 4, 2018 | 4.61 | 4.65 | 4.44 | 4.60 | 84 | NASDAQ | OSS | Fri, Jun 1, 2018 | 4.40 | 4.60 | 4.40 | 4.60 | 83 | NASDAQ | OSS | Thu, May 31, 2018 | 4.56 | 4.59 | 4.48 | 4.59 | 82 | NASDAQ | OSS | Wed, May 30, 2018 | 4.43 | 4.60 | 4.18 | 4.58 | 81 | NASDAQ | OSS | Tue, May 29, 2018 | 4.60 | 4.61 | 4.40 | 4.40 | 80 | NASDAQ | OSS | Fri, May 25, 2018 | 4.60 | 4.70 | 4.40 | 4.60 | 79 | NASDAQ | OSS | Thu, May 24, 2018 | 4.50 | 4.65 | 4.32 | 4.60 | 78 | NASDAQ | OSS | Wed, May 23, 2018 | 4.48 | 4.50 | 4.28 | 4.50 | 77 | NASDAQ | OSS | Tue, May 22, 2018 | 4.50 | 4.51 | 4.47 | 4.49 | 76 | NASDAQ | OSS | Mon, May 21, 2018 | 4.47 | 4.60 | 4.47 | 4.59 | 75 | NASDAQ | OSS | Fri, May 18, 2018 | 4.56 | 4.64 | 4.52 | 4.56 | 74 | NASDAQ | OSS | Thu, May 17, 2018 | 4.65 | 4.65 | 4.54 | 4.64 | 73 | NASDAQ | OSS | Wed, May 16, 2018 | 4.56 | 4.63 | 4.56 | 4.57 | 72 | NASDAQ | OSS | Tue, May 15, 2018 | 4.56 | 4.68 | 4.52 | 4.58 | 71 | NASDAQ | OSS | Mon, May 14, 2018 | 4.60 | 4.61 | 4.54 | 4.54 | 70 | NASDAQ | OSS | Fri, May 11, 2018 | 4.53 | 4.53 | 4.50 | 4.50 | 69 | NASDAQ | OSS | Thu, May 10, 2018 | 4.55 | 4.75 | 4.52 | 4.53 | 68 | NASDAQ | OSS | Wed, May 9, 2018 | 4.75 | 4.75 | 4.49 | 4.52 | 67 | NASDAQ | OSS | Tue, May 8, 2018 | 4.45 | 4.75 | 4.38 | 4.75 | 66 | NASDAQ | OSS | Mon, May 7, 2018 | 4.57 | 4.75 | 4.34 | 4.50 | 65 | NASDAQ | OSS | Fri, May 4, 2018 | 4.41 | 4.60 | 4.33 | 4.50 | 64 | NASDAQ | OSS | Thu, May 3, 2018 | 4.49 | 4.68 | 4.36 | 4.50 | 63 | NASDAQ | OSS | Wed, May 2, 2018 | 4.56 | 4.71 | 4.30 | 4.58 | 62 | NASDAQ | OSS | Tue, May 1, 2018 | 4.48 | 4.70 | 4.48 | 4.55 | 61 | NASDAQ | OSS | Mon, Apr 30, 2018 | 4.30 | 4.47 | 4.30 | 4.47 | 60 | NASDAQ | OSS | Fri, Apr 27, 2018 | 4.34 | 4.60 | 4.20 | 4.36 | 59 | NASDAQ | OSS | Thu, Apr 26, 2018 | 4.45 | 4.54 | 4.35 | 4.35 | 58 | NASDAQ | OSS | Wed, Apr 25, 2018 | 4.60 | 4.70 | 4.46 | 4.51 | 57 | NASDAQ | OSS | Tue, Apr 24, 2018 | 4.84 | 4.84 | 4.59 | 4.69 | 56 | NASDAQ | OSS | Mon, Apr 23, 2018 | 4.95 | 4.95 | 4.55 | 4.81 | 55 | NASDAQ | OSS | Fri, Apr 20, 2018 | 4.82 | 4.94 | 4.52 | 4.94 | 54 | NASDAQ | OSS | Thu, Apr 19, 2018 | 4.64 | 4.86 | 4.50 | 4.86 | 53 | NASDAQ | OSS | Wed, Apr 18, 2018 | 4.61 | 4.84 | 4.43 | 4.65 | 52 | NASDAQ | OSS | Tue, Apr 17, 2018 | 4.65 | 4.67 | 4.32 | 4.49 | 51 | NASDAQ | OSS | Mon, Apr 16, 2018 | 4.41 | 4.62 | 4.32 | 4.60 | 50 | NASDAQ | OSS | Fri, Apr 13, 2018 | 4.45 | 4.60 | 4.25 | 4.51 | 49 | NASDAQ | OSS | Thu, Apr 12, 2018 | 4.23 | 4.57 | 4.12 | 4.43 | 48 | NASDAQ | OSS | Wed, Apr 11, 2018 | 4.31 | 4.76 | 4.17 | 4.17 | 47 | NASDAQ | OSS | Tue, Apr 10, 2018 | 4.26 | 4.43 | 4.25 | 4.37 | 46 | NASDAQ | OSS | Mon, Apr 9, 2018 | 4.35 | 4.35 | 4.10 | 4.25 | 45 | NASDAQ | OSS | Fri, Apr 6, 2018 | 4.10 | 4.29 | 4.10 | 4.28 | 44 | NASDAQ | OSS | Thu, Apr 5, 2018 | 4.32 | 4.32 | 4.14 | 4.21 | 43 | NASDAQ | OSS | Wed, Apr 4, 2018 | 4.19 | 4.35 | 4.19 | 4.35 | 42 | NASDAQ | OSS | Tue, Apr 3, 2018 | 4.21 | 4.33 | 4.16 | 4.19 | 41 | NASDAQ | OSS | Mon, Apr 2, 2018 | 4.39 | 4.39 | 4.16 | 4.17 | 40 | NASDAQ | OSS | Thu, Mar 29, 2018 | 4.70 | 4.95 | 4.40 | 4.40 | 39 | NASDAQ | OSS | Wed, Mar 28, 2018 | 4.90 | 4.90 | 4.51 | 4.69 | 38 | NASDAQ | OSS | Tue, Mar 27, 2018 | 4.96 | 5.10 | 4.87 | 4.87 | 37 | NASDAQ | OSS | Mon, Mar 26, 2018 | 5.06 | 5.20 | 4.82 | 5.07 | 36 | NASDAQ | OSS | Fri, Mar 23, 2018 | 5.05 | 5.10 | 4.97 | 5.00 | 35 | NASDAQ | OSS | Thu, Mar 22, 2018 | 5.30 | 5.30 | 5.00 | 5.15 | 34 | NASDAQ | OSS | Wed, Mar 21, 2018 | 5.14 | 5.38 | 5.11 | 5.21 | 33 | NASDAQ | OSS | Tue, Mar 20, 2018 | 5.05 | 5.25 | 5.05 | 5.07 | 32 | NASDAQ | OSS | Mon, Mar 19, 2018 | 5.30 | 5.30 | 5.00 | 5.05 | 31 | NASDAQ | OSS | Fri, Mar 16, 2018 | 5.27 | 5.29 | 5.08 | 5.11 | 30 | NASDAQ | OSS | Thu, Mar 15, 2018 | 5.25 | 5.38 | 5.18 | 5.21 | 29 | NASDAQ | OSS | Wed, Mar 14, 2018 | 5.75 | 5.77 | 5.25 | 5.40 | 28 | NASDAQ | OSS | Tue, Mar 13, 2018 | 5.67 | 6.10 | 5.66 | 5.75 | 27 | NASDAQ | OSS | Mon, Mar 12, 2018 | 5.98 | 6.10 | 5.72 | 5.78 | 26 | NASDAQ | OSS | Fri, Mar 9, 2018 | 5.79 | 6.25 | 5.74 | 6.10 | 25 | NASDAQ | OSS | Thu, Mar 8, 2018 | 5.16 | 5.90 | 5.15 | 5.75 | 24 | NASDAQ | OSS | Wed, Mar 7, 2018 | 4.86 | 5.45 | 4.86 | 5.15 | 23 | NASDAQ | OSS | Tue, Mar 6, 2018 | 4.76 | 4.92 | 4.76 | 4.80 | 22 | NASDAQ | OSS | Mon, Mar 5, 2018 | 4.90 | 4.95 | 4.80 | 4.80 | 21 | NASDAQ | OSS | Fri, Mar 2, 2018 | 4.88 | 4.90 | 4.82 | 4.90 | 20 | NASDAQ | OSS | Thu, Mar 1, 2018 | 4.91 | 4.91 | 4.76 | 4.79 | 19 | NASDAQ | OSS | Wed, Feb 28, 2018 | 5.02 | 5.02 | 4.77 | 4.78 | 18 | NASDAQ | OSS | Tue, Feb 27, 2018 | 5.02 | 5.02 | 4.90 | 4.91 | 17 | NASDAQ | OSS | Mon, Feb 26, 2018 | 4.91 | 5.07 | 4.91 | 4.93 | 16 | NASDAQ | OSS | Fri, Feb 23, 2018 | 4.73 | 4.92 | 4.71 | 4.91 | 15 | NASDAQ | OSS | Thu, Feb 22, 2018 | 4.81 | 4.99 | 4.50 | 4.76 | 14 | NASDAQ | OSS | Wed, Feb 21, 2018 | 4.90 | 4.92 | 4.73 | 4.89 | 13 | NASDAQ | OSS | Tue, Feb 20, 2018 | 5.10 | 5.10 | 4.65 | 4.70 | 12 | NASDAQ | OSS | Fri, Feb 16, 2018 | 4.94 | 5.05 | 4.80 | 5.00 | 11 | NASDAQ | OSS | Thu, Feb 15, 2018 | 4.61 | 4.92 | 4.61 | 4.76 | 10 | NASDAQ | OSS | Wed, Feb 14, 2018 | 4.83 | 4.95 | 4.70 | 4.77 | 9 | NASDAQ | OSS | Tue, Feb 13, 2018 | 4.92 | 4.92 | 4.60 | 4.70 | 8 | NASDAQ | OSS | Mon, Feb 12, 2018 | 4.95 | 4.95 | 4.62 | 4.63 | 7 | NASDAQ | OSS | Fri, Feb 9, 2018 | 5.10 | 5.10 | 4.80 | 4.91 | 6 | NASDAQ | OSS | Thu, Feb 8, 2018 | 4.96 | 5.06 | 4.65 | 5.06 | 5 | NASDAQ | OSS | Wed, Feb 7, 2018 | 5.10 | 5.15 | 4.65 | 4.65 | 4 | NASDAQ | OSS | Tue, Feb 6, 2018 | 4.69 | 4.94 | 4.61 | 4.90 | 3 | NASDAQ | OSS | Mon, Feb 5, 2018 | 4.70 | 4.74 | 4.45 | 4.60 | 2 | NASDAQ | OSS | Fri, Feb 2, 2018 | 4.91 | 4.99 | 4.51 | 4.70 | 1 | NASDAQ | OSS | Thu, Feb 1, 2018 | 5.55 | 6.00 | 4.57 | 4.88 |
|---|---|---|---|---|---|---|---|
| # | Exchange | Symbol | Date | Open | High | Low | Close |
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!
Check out the Symbol Surfing blog to learn about investing.
