OneConnect Financial Technology Co Ltd NYSE:OCFT Historical Prices

Below are the 1094 trading days of historical prices for OCFT.

# Exchange Symbol Date Open High Low Close
1094 NYSE OCFT Fri, Apr 19, 2024 1.82 1.89 1.82 1.87
1093 NYSE OCFT Thu, Apr 18, 2024 1.79 1.91 1.79 1.82
1092 NYSE OCFT Wed, Apr 17, 2024 1.94 1.95 1.77 1.78
1091 NYSE OCFT Tue, Apr 16, 2024 2.00 2.00 1.84 1.90
1090 NYSE OCFT Mon, Apr 15, 2024 1.99 1.99 1.89 1.94
1089 NYSE OCFT Fri, Apr 12, 2024 2.02 2.06 1.91 1.95
1088 NYSE OCFT Thu, Apr 11, 2024 2.13 2.13 2.03 2.03
1087 NYSE OCFT Wed, Apr 10, 2024 2.13 2.17 2.05 2.15
1086 NYSE OCFT Tue, Apr 9, 2024 2.22 2.22 2.10 2.17
1085 NYSE OCFT Mon, Apr 8, 2024 2.19 2.23 2.19 2.19
1084 NYSE OCFT Fri, Apr 5, 2024 2.24 2.24 2.17 2.18
1083 NYSE OCFT Thu, Apr 4, 2024 2.24 2.30 2.18 2.24
1082 NYSE OCFT Wed, Apr 3, 2024 2.16 2.24 2.13 2.24
1081 NYSE OCFT Tue, Apr 2, 2024 2.26 2.29 2.15 2.18
1080 NYSE OCFT Mon, Apr 1, 2024 2.24 2.29 2.20 2.27
1079 NYSE OCFT Thu, Mar 28, 2024 2.20 2.29 2.20 2.22
1078 NYSE OCFT Wed, Mar 27, 2024 2.18 2.33 2.17 2.21
1077 NYSE OCFT Tue, Mar 26, 2024 2.20 2.25 2.17 2.17
1076 NYSE OCFT Mon, Mar 25, 2024 2.24 2.30 2.17 2.20
1075 NYSE OCFT Fri, Mar 22, 2024 2.29 2.34 2.21 2.27
1074 NYSE OCFT Thu, Mar 21, 2024 2.24 2.32 2.19 2.32
1073 NYSE OCFT Wed, Mar 20, 2024 2.16 2.29 2.16 2.24
1072 NYSE OCFT Tue, Mar 19, 2024 2.37 2.43 2.11 2.18
1071 NYSE OCFT Mon, Mar 18, 2024 2.49 2.74 2.23 2.33
1070 NYSE OCFT Fri, Mar 15, 2024 2.38 2.47 2.27 2.41
1069 NYSE OCFT Thu, Mar 14, 2024 2.40 2.40 2.21 2.22
1068 NYSE OCFT Wed, Mar 13, 2024 2.43 2.44 2.37 2.44
1067 NYSE OCFT Tue, Mar 12, 2024 2.30 2.50 2.30 2.40
1066 NYSE OCFT Mon, Mar 11, 2024 2.21 2.48 2.21 2.29
1065 NYSE OCFT Fri, Mar 8, 2024 2.24 2.29 2.21 2.21
1064 NYSE OCFT Thu, Mar 7, 2024 2.26 2.30 2.21 2.26
1063 NYSE OCFT Wed, Mar 6, 2024 2.32 2.36 2.23 2.25
1062 NYSE OCFT Tue, Mar 5, 2024 2.28 2.44 2.21 2.30
1061 NYSE OCFT Mon, Mar 4, 2024 2.55 2.55 2.25 2.32
1060 NYSE OCFT Fri, Mar 1, 2024 2.45 2.55 2.34 2.54
1059 NYSE OCFT Thu, Feb 29, 2024 2.37 2.40 2.29 2.40
1058 NYSE OCFT Wed, Feb 28, 2024 2.34 2.35 2.25 2.33
1057 NYSE OCFT Tue, Feb 27, 2024 2.25 2.32 2.25 2.30
1056 NYSE OCFT Mon, Feb 26, 2024 2.10 2.27 2.10 2.21
1055 NYSE OCFT Fri, Feb 23, 2024 2.21 2.32 2.12 2.15
1054 NYSE OCFT Thu, Feb 22, 2024 2.32 2.40 2.21 2.22
1053 NYSE OCFT Wed, Feb 21, 2024 2.27 2.28 2.17 2.25
1052 NYSE OCFT Tue, Feb 20, 2024 2.13 2.28 2.12 2.16
1051 NYSE OCFT Fri, Feb 16, 2024 2.15 2.27 2.11 2.13
1050 NYSE OCFT Thu, Feb 15, 2024 2.10 2.24 2.10 2.15
1049 NYSE OCFT Wed, Feb 14, 2024 2.10 2.21 2.08 2.10
1048 NYSE OCFT Tue, Feb 13, 2024 2.18 2.18 2.08 2.12
1047 NYSE OCFT Mon, Feb 12, 2024 2.16 2.20 2.10 2.15
1046 NYSE OCFT Fri, Feb 9, 2024 2.12 2.25 2.10 2.13
1045 NYSE OCFT Thu, Feb 8, 2024 2.28 2.29 2.11 2.14
1044 NYSE OCFT Wed, Feb 7, 2024 2.29 2.42 2.17 2.27
1043 NYSE OCFT Tue, Feb 6, 2024 2.34 2.42 2.23 2.30
1042 NYSE OCFT Mon, Feb 5, 2024 2.32 2.49 2.23 2.25
1041 NYSE OCFT Fri, Feb 2, 2024 2.42 2.48 2.26 2.36
1040 NYSE OCFT Thu, Feb 1, 2024 2.47 2.51 2.36 2.38
1039 NYSE OCFT Wed, Jan 31, 2024 2.50 2.50 2.35 2.43
1038 NYSE OCFT Tue, Jan 30, 2024 2.61 2.61 2.49 2.50
1037 NYSE OCFT Mon, Jan 29, 2024 2.55 2.65 2.54 2.61
1036 NYSE OCFT Fri, Jan 26, 2024 2.60 2.69 2.57 2.60
1035 NYSE OCFT Thu, Jan 25, 2024 2.65 2.74 2.60 2.65
1034 NYSE OCFT Wed, Jan 24, 2024 2.78 2.86 2.65 2.65
1033 NYSE OCFT Tue, Jan 23, 2024 2.75 2.75 2.66 2.70
1032 NYSE OCFT Mon, Jan 22, 2024 2.68 2.78 2.55 2.60
1031 NYSE OCFT Fri, Jan 19, 2024 2.69 2.76 2.68 2.75
1030 NYSE OCFT Thu, Jan 18, 2024 2.64 2.73 2.64 2.68
1029 NYSE OCFT Wed, Jan 17, 2024 2.78 2.84 2.59 2.64
1028 NYSE OCFT Tue, Jan 16, 2024 2.90 2.93 2.70 2.79
1027 NYSE OCFT Fri, Jan 12, 2024 2.82 2.99 2.80 2.89
1026 NYSE OCFT Thu, Jan 11, 2024 2.90 2.90 2.75 2.85
1025 NYSE OCFT Wed, Jan 10, 2024 2.96 2.96 2.80 2.89
1024 NYSE OCFT Tue, Jan 9, 2024 3.00 3.08 2.86 2.89
1023 NYSE OCFT Mon, Jan 8, 2024 3.04 3.16 3.00 3.01
1022 NYSE OCFT Fri, Jan 5, 2024 3.04 3.10 3.00 3.02
1021 NYSE OCFT Thu, Jan 4, 2024 3.08 3.08 3.00 3.00
1020 NYSE OCFT Wed, Jan 3, 2024 3.05 3.19 3.00 3.05
1019 NYSE OCFT Tue, Jan 2, 2024 3.22 3.27 3.00 3.01
1018 NYSE OCFT Fri, Dec 29, 2023 3.11 3.23 3.11 3.23
1017 NYSE OCFT Thu, Dec 28, 2023 3.05 3.20 3.02 3.15
1016 NYSE OCFT Wed, Dec 27, 2023 2.95 3.08 2.90 3.06
1015 NYSE OCFT Tue, Dec 26, 2023 3.02 3.20 2.88 2.93
1014 NYSE OCFT Fri, Dec 22, 2023 2.80 3.13 2.80 2.97
1013 NYSE OCFT Thu, Dec 21, 2023 2.70 3.00 2.70 2.86
1012 NYSE OCFT Wed, Dec 20, 2023 2.76 2.84 2.69 2.72
1011 NYSE OCFT Tue, Dec 19, 2023 2.70 2.82 2.67 2.76
1010 NYSE OCFT Mon, Dec 18, 2023 2.79 2.85 2.65 2.68
1009 NYSE OCFT Fri, Dec 15, 2023 2.81 2.90 2.73 2.88
1008 NYSE OCFT Thu, Dec 14, 2023 2.78 2.95 2.78 2.85
1007 NYSE OCFT Wed, Dec 13, 2023 2.88 2.95 2.73 2.85
1006 NYSE OCFT Tue, Dec 12, 2023 3.00 3.15 2.88 2.97
1005 NYSE OCFT Mon, Dec 11, 2023 3.13 3.16 2.97 3.04
1004 NYSE OCFT Fri, Dec 8, 2023 3.15 3.21 3.10 3.10
1003 NYSE OCFT Thu, Dec 7, 2023 3.12 3.24 3.12 3.14
1002 NYSE OCFT Wed, Dec 6, 2023 3.08 3.27 3.08 3.27
1001 NYSE OCFT Tue, Dec 5, 2023 3.10 3.25 3.10 3.16
1000 NYSE OCFT Mon, Dec 4, 2023 3.12 3.25 3.12 3.13
999 NYSE OCFT Fri, Dec 1, 2023 3.15 3.24 3.14 3.20
998 NYSE OCFT Thu, Nov 30, 2023 3.20 3.24 3.12 3.14
997 NYSE OCFT Wed, Nov 29, 2023 3.10 3.25 3.10 3.24
996 NYSE OCFT Tue, Nov 28, 2023 3.12 3.22 3.08 3.13
995 NYSE OCFT Mon, Nov 27, 2023 3.10 3.25 3.09 3.09
994 NYSE OCFT Fri, Nov 24, 2023 3.08 3.25 3.08 3.14
993 NYSE OCFT Wed, Nov 22, 2023 3.12 3.20 3.06 3.20
992 NYSE OCFT Tue, Nov 21, 2023 3.12 3.25 3.12 3.16
991 NYSE OCFT Mon, Nov 20, 2023 3.04 3.20 3.04 3.18
990 NYSE OCFT Fri, Nov 17, 2023 3.12 3.18 2.92 3.07
989 NYSE OCFT Thu, Nov 16, 2023 3.04 3.10 2.91 3.07
988 NYSE OCFT Wed, Nov 15, 2023 3.18 3.25 3.08 3.08
987 NYSE OCFT Tue, Nov 14, 2023 3.11 3.33 3.10 3.20
986 NYSE OCFT Mon, Nov 13, 2023 3.02 3.22 3.00 3.03
985 NYSE OCFT Fri, Nov 10, 2023 3.11 3.15 3.00 3.02
984 NYSE OCFT Thu, Nov 9, 2023 3.03 3.19 3.03 3.16
983 NYSE OCFT Wed, Nov 8, 2023 3.12 3.19 3.12 3.15
982 NYSE OCFT Tue, Nov 7, 2023 2.97 3.19 2.86 3.18
981 NYSE OCFT Mon, Nov 6, 2023 2.84 2.96 2.77 2.96
980 NYSE OCFT Fri, Nov 3, 2023 2.77 3.01 2.77 2.85
979 NYSE OCFT Thu, Nov 2, 2023 2.61 2.80 2.61 2.78
978 NYSE OCFT Wed, Nov 1, 2023 2.74 2.75 2.62 2.62
977 NYSE OCFT Tue, Oct 31, 2023 2.79 2.80 2.73 2.74
976 NYSE OCFT Mon, Oct 30, 2023 2.79 2.85 2.68 2.78
975 NYSE OCFT Fri, Oct 27, 2023 2.85 2.90 2.71 2.71
974 NYSE OCFT Thu, Oct 26, 2023 2.80 2.98 2.80 2.82
973 NYSE OCFT Wed, Oct 25, 2023 2.98 3.00 2.77 2.89
972 NYSE OCFT Tue, Oct 24, 2023 3.05 3.17 2.90 2.94
971 NYSE OCFT Mon, Oct 23, 2023 2.99 3.16 2.99 3.01
970 NYSE OCFT Fri, Oct 20, 2023 3.12 3.12 3.00 3.05
969 NYSE OCFT Thu, Oct 19, 2023 2.99 3.17 2.99 3.11
968 NYSE OCFT Wed, Oct 18, 2023 3.10 3.16 3.00 3.11
967 NYSE OCFT Tue, Oct 17, 2023 3.00 3.16 3.00 3.10
966 NYSE OCFT Mon, Oct 16, 2023 3.07 3.17 3.07 3.09
965 NYSE OCFT Fri, Oct 13, 2023 3.11 3.31 3.10 3.27
964 NYSE OCFT Thu, Oct 12, 2023 3.13 3.34 3.12 3.22
963 NYSE OCFT Wed, Oct 11, 2023 3.25 3.40 3.13 3.35
962 NYSE OCFT Tue, Oct 10, 2023 3.16 3.29 3.16 3.28
961 NYSE OCFT Mon, Oct 9, 2023 3.16 3.23 3.02 3.15
960 NYSE OCFT Fri, Oct 6, 2023 3.14 3.21 3.01 3.16
959 NYSE OCFT Thu, Oct 5, 2023 3.10 3.20 3.06 3.13
958 NYSE OCFT Wed, Oct 4, 2023 3.05 3.19 3.00 3.02
957 NYSE OCFT Tue, Oct 3, 2023 3.15 3.21 2.99 2.99
956 NYSE OCFT Mon, Oct 2, 2023 3.19 3.30 3.08 3.16
955 NYSE OCFT Fri, Sep 29, 2023 3.10 3.30 3.10 3.13
954 NYSE OCFT Thu, Sep 28, 2023 3.05 3.18 3.02 3.05
953 NYSE OCFT Wed, Sep 27, 2023 3.11 3.30 3.07 3.09
952 NYSE OCFT Tue, Sep 26, 2023 3.12 3.23 3.08 3.15
951 NYSE OCFT Mon, Sep 25, 2023 3.15 3.30 3.01 3.14
950 NYSE OCFT Fri, Sep 22, 2023 3.20 3.30 3.03 3.08
949 NYSE OCFT Thu, Sep 21, 2023 3.20 3.26 3.08 3.08
948 NYSE OCFT Wed, Sep 20, 2023 3.17 3.40 3.12 3.20
947 NYSE OCFT Tue, Sep 19, 2023 3.31 3.31 3.12 3.14
946 NYSE OCFT Mon, Sep 18, 2023 3.35 3.42 3.20 3.20
945 NYSE OCFT Fri, Sep 15, 2023 3.50 3.74 3.22 3.22
944 NYSE OCFT Thu, Sep 14, 2023 3.58 3.84 3.50 3.52
943 NYSE OCFT Wed, Sep 13, 2023 3.74 3.79 3.50 3.55
942 NYSE OCFT Tue, Sep 12, 2023 3.44 3.89 3.44 3.78
941 NYSE OCFT Mon, Sep 11, 2023 3.48 3.63 3.41 3.46
940 NYSE OCFT Fri, Sep 8, 2023 3.44 3.60 3.40 3.51
939 NYSE OCFT Thu, Sep 7, 2023 3.52 3.52 3.34 3.39
938 NYSE OCFT Wed, Sep 6, 2023 3.28 3.63 3.28 3.61
937 NYSE OCFT Tue, Sep 5, 2023 3.47 3.57 3.31 3.40
936 NYSE OCFT Fri, Sep 1, 2023 3.29 3.65 3.29 3.56
935 NYSE OCFT Thu, Aug 31, 2023 3.34 3.48 3.23 3.48
934 NYSE OCFT Wed, Aug 30, 2023 3.50 3.50 3.19 3.28
933 NYSE OCFT Tue, Aug 29, 2023 3.27 3.48 3.16 3.48
932 NYSE OCFT Mon, Aug 28, 2023 3.29 3.38 3.16 3.30
931 NYSE OCFT Fri, Aug 25, 2023 3.27 3.36 3.15 3.29
930 NYSE OCFT Thu, Aug 24, 2023 3.35 3.35 3.09 3.26
929 NYSE OCFT Wed, Aug 23, 2023 3.41 3.47 3.29 3.34
928 NYSE OCFT Tue, Aug 22, 2023 3.28 3.44 3.26 3.43
927 NYSE OCFT Mon, Aug 21, 2023 3.29 3.51 3.28 3.28
926 NYSE OCFT Fri, Aug 18, 2023 3.25 3.40 3.10 3.29
925 NYSE OCFT Thu, Aug 17, 2023 3.30 3.51 3.22 3.30
924 NYSE OCFT Wed, Aug 16, 2023 3.41 3.54 3.27 3.30
923 NYSE OCFT Tue, Aug 15, 2023 3.52 3.77 3.30 3.38
922 NYSE OCFT Mon, Aug 14, 2023 3.71 3.84 3.60 3.60
921 NYSE OCFT Fri, Aug 11, 2023 3.62 3.84 3.47 3.84
920 NYSE OCFT Thu, Aug 10, 2023 3.46 3.72 3.46 3.66
919 NYSE OCFT Wed, Aug 9, 2023 3.44 3.50 3.38 3.47
918 NYSE OCFT Tue, Aug 8, 2023 3.53 3.53 3.33 3.39
917 NYSE OCFT Mon, Aug 7, 2023 3.70 3.75 3.42 3.53
916 NYSE OCFT Fri, Aug 4, 2023 3.73 3.89 3.65 3.70
915 NYSE OCFT Thu, Aug 3, 2023 3.67 3.81 3.67 3.77
914 NYSE OCFT Wed, Aug 2, 2023 3.90 3.90 3.58 3.67
913 NYSE OCFT Tue, Aug 1, 2023 3.82 3.96 3.80 3.94
912 NYSE OCFT Mon, Jul 31, 2023 4.00 4.00 3.73 3.84
911 NYSE OCFT Fri, Jul 28, 2023 3.69 3.98 3.69 3.97
910 NYSE OCFT Thu, Jul 27, 2023 3.95 3.98 3.47 3.57
909 NYSE OCFT Wed, Jul 26, 2023 3.82 3.92 3.72 3.84
908 NYSE OCFT Tue, Jul 25, 2023 3.90 3.98 3.60 3.77
907 NYSE OCFT Mon, Jul 24, 2023 3.87 3.89 3.61 3.82
906 NYSE OCFT Fri, Jul 21, 2023 3.91 4.09 3.80 3.87
905 NYSE OCFT Thu, Jul 20, 2023 4.00 4.12 3.86 3.93
904 NYSE OCFT Wed, Jul 19, 2023 4.14 4.29 4.00 4.05
903 NYSE OCFT Tue, Jul 18, 2023 4.19 4.21 4.00 4.17
902 NYSE OCFT Mon, Jul 17, 2023 4.01 4.37 4.01 4.30
901 NYSE OCFT Fri, Jul 14, 2023 4.21 4.32 4.01 4.07
900 NYSE OCFT Thu, Jul 13, 2023 3.84 4.55 3.81 4.24
899 NYSE OCFT Wed, Jul 12, 2023 3.72 3.88 3.71 3.76
898 NYSE OCFT Tue, Jul 11, 2023 3.44 3.79 3.30 3.78
897 NYSE OCFT Mon, Jul 10, 2023 3.31 3.56 3.25 3.50
896 NYSE OCFT Fri, Jul 7, 2023 3.36 3.37 3.15 3.28
895 NYSE OCFT Thu, Jul 6, 2023 3.54 3.55 3.23 3.41
894 NYSE OCFT Wed, Jul 5, 2023 3.68 3.84 3.48 3.66
893 NYSE OCFT Mon, Jul 3, 2023 3.30 3.78 3.30 3.70
892 NYSE OCFT Fri, Jun 30, 2023 3.40 3.49 3.18 3.30
891 NYSE OCFT Thu, Jun 29, 2023 3.36 3.48 3.12 3.44
890 NYSE OCFT Wed, Jun 28, 2023 3.32 3.37 3.01 3.37
889 NYSE OCFT Tue, Jun 27, 2023 2.92 3.35 2.85 3.35
888 NYSE OCFT Mon, Jun 26, 2023 4.07 4.07 2.61 2.76
887 NYSE OCFT Fri, Jun 23, 2023 4.68 4.75 4.04 4.10
886 NYSE OCFT Thu, Jun 22, 2023 5.15 5.26 4.71 4.81
885 NYSE OCFT Wed, Jun 21, 2023 5.36 5.37 5.05 5.25
884 NYSE OCFT Tue, Jun 20, 2023 5.44 5.63 5.11 5.46
883 NYSE OCFT Fri, Jun 16, 2023 5.14 5.80 5.14 5.80
882 NYSE OCFT Thu, Jun 15, 2023 5.47 5.63 5.03 5.08
881 NYSE OCFT Wed, Jun 14, 2023 5.25 5.90 5.01 5.50
880 NYSE OCFT Tue, Jun 13, 2023 3.50 6.00 3.50 5.66
879 NYSE OCFT Mon, Jun 12, 2023 3.48 3.55 3.39 3.48
878 NYSE OCFT Fri, Jun 9, 2023 3.34 3.47 3.29 3.45
877 NYSE OCFT Thu, Jun 8, 2023 3.45 3.46 3.30 3.39
876 NYSE OCFT Wed, Jun 7, 2023 3.42 3.50 3.34 3.43
875 NYSE OCFT Tue, Jun 6, 2023 3.50 3.59 3.42 3.50
874 NYSE OCFT Mon, Jun 5, 2023 3.57 3.51 3.35 3.41
873 NYSE OCFT Fri, Jun 2, 2023 3.50 3.62 3.30 3.41
872 NYSE OCFT Thu, Jun 1, 2023 3.39 3.61 3.39 3.50
871 NYSE OCFT Wed, May 31, 2023 3.47 3.48 3.17 3.39
870 NYSE OCFT Tue, May 30, 2023 3.20 3.58 3.20 3.43
869 NYSE OCFT Fri, May 26, 2023 3.68 3.75 3.26 3.33
868 NYSE OCFT Thu, May 25, 2023 4.20 4.31 3.70 3.75
867 NYSE OCFT Wed, May 24, 2023 4.27 4.27 3.98 4.00
866 NYSE OCFT Tue, May 23, 2023 4.50 4.53 4.10 4.19
865 NYSE OCFT Mon, May 22, 2023 4.95 4.95 4.48 4.58
864 NYSE OCFT Fri, May 19, 2023 4.75 4.94 4.70 4.83
863 NYSE OCFT Thu, May 18, 2023 5.09 5.11 4.73 4.77
862 NYSE OCFT Wed, May 17, 2023 4.92 5.11 4.81 5.09
861 NYSE OCFT Tue, May 16, 2023 4.90 5.03 4.85 4.91
860 NYSE OCFT Mon, May 15, 2023 4.83 5.03 4.75 5.03
859 NYSE OCFT Fri, May 12, 2023 4.70 4.80 4.64 4.73
858 NYSE OCFT Thu, May 11, 2023 4.82 4.88 4.71 4.74
857 NYSE OCFT Wed, May 10, 2023 4.79 4.91 4.79 4.83
856 NYSE OCFT Tue, May 9, 2023 4.83 4.89 4.77 4.81
855 NYSE OCFT Mon, May 8, 2023 5.04 5.04 4.83 4.94
854 NYSE OCFT Fri, May 5, 2023 5.00 5.11 4.91 4.96
853 NYSE OCFT Thu, May 4, 2023 5.04 5.15 4.86 4.89
852 NYSE OCFT Wed, May 3, 2023 5.01 5.12 4.88 4.93
851 NYSE OCFT Tue, May 2, 2023 5.09 5.11 4.97 5.02
850 NYSE OCFT Mon, May 1, 2023 5.28 5.36 5.07 5.15
849 NYSE OCFT Fri, Apr 28, 2023 5.14 5.25 5.04 5.16
848 NYSE OCFT Thu, Apr 27, 2023 4.99 5.03 4.87 4.98
847 NYSE OCFT Wed, Apr 26, 2023 5.05 5.11 4.91 4.99
846 NYSE OCFT Tue, Apr 25, 2023 5.01 5.12 4.87 4.92
845 NYSE OCFT Mon, Apr 24, 2023 5.17 5.21 5.01 5.08
844 NYSE OCFT Fri, Apr 21, 2023 5.22 5.25 5.02 5.08
843 NYSE OCFT Thu, Apr 20, 2023 5.51 5.51 5.16 5.21
842 NYSE OCFT Wed, Apr 19, 2023 5.17 5.87 5.16 5.60
841 NYSE OCFT Tue, Apr 18, 2023 5.37 5.38 5.17 5.24
840 NYSE OCFT Mon, Apr 17, 2023 5.27 5.32 5.14 5.31
839 NYSE OCFT Fri, Apr 14, 2023 5.13 5.30 5.13 5.15
838 NYSE OCFT Thu, Apr 13, 2023 5.18 5.35 5.18 5.20
837 NYSE OCFT Wed, Apr 12, 2023 5.23 5.39 5.23 5.29
836 NYSE OCFT Tue, Apr 11, 2023 5.30 5.42 5.22 5.32
835 NYSE OCFT Mon, Apr 10, 2023 5.22 5.33 5.11 5.20
834 NYSE OCFT Thu, Apr 6, 2023 5.31 5.46 5.22 5.32
833 NYSE OCFT Wed, Apr 5, 2023 5.50 5.58 5.30 5.35
832 NYSE OCFT Tue, Apr 4, 2023 5.64 5.74 5.50 5.59
831 NYSE OCFT Mon, Apr 3, 2023 5.40 5.75 5.40 5.69
830 NYSE OCFT Fri, Mar 31, 2023 5.41 5.70 5.32 5.32
829 NYSE OCFT Thu, Mar 30, 2023 5.30 5.56 5.30 5.45
828 NYSE OCFT Wed, Mar 29, 2023 5.17 5.37 5.14 5.31
827 NYSE OCFT Tue, Mar 28, 2023 5.20 5.35 5.17 5.17
826 NYSE OCFT Mon, Mar 27, 2023 5.50 5.65 5.00 5.11
825 NYSE OCFT Fri, Mar 24, 2023 5.85 6.00 5.70 5.81
824 NYSE OCFT Thu, Mar 23, 2023 5.53 6.25 5.50 5.96
823 NYSE OCFT Wed, Mar 22, 2023 5.52 5.62 5.46 5.48
822 NYSE OCFT Tue, Mar 21, 2023 5.43 5.59 5.30 5.50
821 NYSE OCFT Mon, Mar 20, 2023 5.61 5.73 5.30 5.30
820 NYSE OCFT Fri, Mar 17, 2023 5.77 5.99 5.58 5.70
819 NYSE OCFT Thu, Mar 16, 2023 6.13 6.13 5.66 5.89
818 NYSE OCFT Wed, Mar 15, 2023 5.84 6.26 5.66 6.26
817 NYSE OCFT Tue, Mar 14, 2023 5.73 6.04 5.68 6.04
816 NYSE OCFT Mon, Mar 13, 2023 5.98 6.14 5.63 6.01
815 NYSE OCFT Fri, Mar 10, 2023 5.71 6.36 5.60 6.36
814 NYSE OCFT Thu, Mar 9, 2023 5.73 5.86 5.43 5.78
813 NYSE OCFT Wed, Mar 8, 2023 5.80 6.09 5.57 5.70
812 NYSE OCFT Tue, Mar 7, 2023 6.20 6.20 5.81 5.81
811 NYSE OCFT Mon, Mar 6, 2023 6.78 6.90 6.20 6.22
810 NYSE OCFT Fri, Mar 3, 2023 6.86 7.15 6.80 6.91
809 NYSE OCFT Thu, Mar 2, 2023 6.92 6.95 6.80 6.90
808 NYSE OCFT Wed, Mar 1, 2023 7.21 7.21 6.91 6.91
807 NYSE OCFT Tue, Feb 28, 2023 6.97 7.04 6.80 6.92
806 NYSE OCFT Mon, Feb 27, 2023 7.00 7.34 6.92 6.97
805 NYSE OCFT Fri, Feb 24, 2023 6.77 7.15 6.77 6.97
804 NYSE OCFT Thu, Feb 23, 2023 6.99 7.20 6.95 7.03
803 NYSE OCFT Wed, Feb 22, 2023 6.76 7.14 6.76 6.98
802 NYSE OCFT Tue, Feb 21, 2023 7.14 7.36 6.75 6.91
801 NYSE OCFT Fri, Feb 17, 2023 7.23 7.41 7.17 7.30
800 NYSE OCFT Thu, Feb 16, 2023 7.78 7.94 7.37 7.37
799 NYSE OCFT Wed, Feb 15, 2023 7.90 8.35 7.81 7.99
798 NYSE OCFT Tue, Feb 14, 2023 6.64 8.93 6.57 8.69
797 NYSE OCFT Mon, Feb 13, 2023 6.64 6.87 6.50 6.70
796 NYSE OCFT Fri, Feb 10, 2023 6.58 6.74 6.54 6.55
795 NYSE OCFT Thu, Feb 9, 2023 7.17 7.20 6.60 6.80
794 NYSE OCFT Wed, Feb 8, 2023 7.25 7.25 6.76 6.81
793 NYSE OCFT Tue, Feb 7, 2023 6.69 7.09 6.67 7.03
792 NYSE OCFT Mon, Feb 6, 2023 6.51 6.86 6.50 6.69
791 NYSE OCFT Fri, Feb 3, 2023 6.59 7.22 6.59 6.78
790 NYSE OCFT Thu, Feb 2, 2023 7.96 7.96 6.49 6.56
789 NYSE OCFT Wed, Feb 1, 2023 8.03 8.19 7.76 7.96
788 NYSE OCFT Tue, Jan 31, 2023 7.66 7.90 7.60 7.75
787 NYSE OCFT Mon, Jan 30, 2023 8.08 8.30 7.73 7.81
786 NYSE OCFT Fri, Jan 27, 2023 8.33 8.61 8.17 8.53
785 NYSE OCFT Thu, Jan 26, 2023 8.47 8.61 7.70 8.44
784 NYSE OCFT Wed, Jan 25, 2023 8.08 8.30 7.92 8.20
783 NYSE OCFT Tue, Jan 24, 2023 7.84 8.40 7.84 8.21
782 NYSE OCFT Mon, Jan 23, 2023 8.29 8.48 7.93 7.99
781 NYSE OCFT Fri, Jan 20, 2023 7.40 8.84 7.30 8.29
780 NYSE OCFT Thu, Jan 19, 2023 7.50 7.66 7.13 7.23
779 NYSE OCFT Wed, Jan 18, 2023 9.20 9.49 7.41 7.47
778 NYSE OCFT Tue, Jan 17, 2023 7.25 9.64 7.25 9.52
777 NYSE OCFT Fri, Jan 13, 2023 6.90 7.49 6.84 7.20
776 NYSE OCFT Thu, Jan 12, 2023 7.25 7.28 6.76 6.84
775 NYSE OCFT Wed, Jan 11, 2023 7.12 7.50 6.95 7.22
774 NYSE OCFT Tue, Jan 10, 2023 6.95 7.36 6.86 7.12
773 NYSE OCFT Mon, Jan 9, 2023 6.53 7.51 6.53 6.88
772 NYSE OCFT Fri, Jan 6, 2023 6.09 6.75 5.92 6.53
771 NYSE OCFT Thu, Jan 5, 2023 5.84 6.65 5.70 6.29
770 NYSE OCFT Wed, Jan 4, 2023 4.94 6.00 4.87 5.81
769 NYSE OCFT Tue, Jan 3, 2023 5.56 5.56 4.50 4.64
768 NYSE OCFT Fri, Dec 30, 2022 5.24 5.47 5.24 5.31
767 NYSE OCFT Thu, Dec 29, 2022 5.19 5.43 5.17 5.42
766 NYSE OCFT Wed, Dec 28, 2022 5.50 5.58 5.10 5.12
765 NYSE OCFT Tue, Dec 27, 2022 5.58 5.79 5.53 5.55
764 NYSE OCFT Fri, Dec 23, 2022 5.76 5.83 5.51 5.64
763 NYSE OCFT Thu, Dec 22, 2022 6.06 6.45 5.88 5.90
762 NYSE OCFT Wed, Dec 21, 2022 5.74 6.72 5.57 6.46
761 NYSE OCFT Tue, Dec 20, 2022 5.59 6.06 5.51 5.60
760 NYSE OCFT Mon, Dec 19, 2022 6.00 6.10 5.51 5.63
759 NYSE OCFT Fri, Dec 16, 2022 6.18 6.34 6.00 6.02
758 NYSE OCFT Thu, Dec 15, 2022 6.99 7.12 5.81 6.15
757 NYSE OCFT Wed, Dec 14, 2022 7.15 7.22 7.00 7.07
756 NYSE OCFT Tue, Dec 13, 2022 7.98 7.98 7.18 7.22
755 NYSE OCFT Mon, Dec 12, 2022 7.45 7.87 6.91 7.55
754 NYSE OCFT Fri, Dec 9, 2022 7.40 8.70 7.30 7.60
753 NYSE OCFT Thu, Dec 8, 2022 7.16 7.70 7.01 7.53
752 NYSE OCFT Wed, Dec 7, 2022 7.17 7.60 7.10 7.12
751 NYSE OCFT Tue, Dec 6, 2022 7.40 7.80 7.30 7.60
750 NYSE OCFT Mon, Dec 5, 2022 7.71 7.93 7.40 7.60
749 NYSE OCFT Fri, Dec 2, 2022 6.60 7.50 6.40 7.25
748 NYSE OCFT Thu, Dec 1, 2022 6.03 6.79 6.03 6.60
747 NYSE OCFT Wed, Nov 30, 2022 7.10 7.39 6.23 6.23
746 NYSE OCFT Tue, Nov 29, 2022 6.71 7.68 6.40 7.02
745 NYSE OCFT Mon, Nov 28, 2022 6.38 6.80 6.10 6.40
744 NYSE OCFT Fri, Nov 25, 2022 6.18 6.40 6.10 6.20
743 NYSE OCFT Wed, Nov 23, 2022 5.92 6.40 5.92 6.31
742 NYSE OCFT Tue, Nov 22, 2022 6.80 6.80 5.80 5.88
741 NYSE OCFT Mon, Nov 21, 2022 7.54 7.79 6.65 6.65
740 NYSE OCFT Fri, Nov 18, 2022 8.40 8.40 7.61 7.80
739 NYSE OCFT Thu, Nov 17, 2022 7.84 8.38 7.84 8.11
738 NYSE OCFT Wed, Nov 16, 2022 8.65 8.83 8.12 8.15
737 NYSE OCFT Tue, Nov 15, 2022 8.40 8.90 8.10 8.83
736 NYSE OCFT Mon, Nov 14, 2022 7.70 8.00 7.49 7.81
735 NYSE OCFT Fri, Nov 11, 2022 7.40 7.77 7.21 7.58
734 NYSE OCFT Thu, Nov 10, 2022 8.00 8.20 6.95 7.08
733 NYSE OCFT Wed, Nov 9, 2022 7.70 7.70 7.12 7.60
732 NYSE OCFT Tue, Nov 8, 2022 7.80 7.98 7.30 7.50
731 NYSE OCFT Mon, Nov 7, 2022 8.81 8.86 7.51 8.00
730 NYSE OCFT Fri, Nov 4, 2022 7.30 9.57 7.30 9.13
729 NYSE OCFT Thu, Nov 3, 2022 6.09 6.70 5.85 6.27
728 NYSE OCFT Wed, Nov 2, 2022 6.50 6.60 5.89 6.08
727 NYSE OCFT Tue, Nov 1, 2022 7.00 7.25 6.22 6.22
726 NYSE OCFT Mon, Oct 31, 2022 7.01 7.09 6.20 6.36
725 NYSE OCFT Fri, Oct 28, 2022 7.50 7.68 7.07 7.17
724 NYSE OCFT Thu, Oct 27, 2022 8.80 9.23 7.50 7.80
723 NYSE OCFT Wed, Oct 26, 2022 6.60 10.00 6.38 9.04
722 NYSE OCFT Tue, Oct 25, 2022 5.10 6.20 5.10 6.20
721 NYSE OCFT Mon, Oct 24, 2022 6.10 6.10 4.73 5.11
720 NYSE OCFT Fri, Oct 21, 2022 6.18 6.60 6.18 6.24
719 NYSE OCFT Thu, Oct 20, 2022 6.50 6.70 6.25 6.30
718 NYSE OCFT Wed, Oct 19, 2022 7.10 7.10 6.22 6.25
717 NYSE OCFT Tue, Oct 18, 2022 6.90 7.13 6.64 7.00
716 NYSE OCFT Mon, Oct 17, 2022 6.70 6.90 6.40 6.70
715 NYSE OCFT Fri, Oct 14, 2022 6.80 7.16 6.63 6.67
714 NYSE OCFT Thu, Oct 13, 2022 6.90 7.18 6.70 6.80
713 NYSE OCFT Wed, Oct 12, 2022 6.92 7.30 6.90 7.01
712 NYSE OCFT Tue, Oct 11, 2022 6.90 7.27 6.70 6.97
711 NYSE OCFT Mon, Oct 10, 2022 7.00 7.25 6.72 7.13
710 NYSE OCFT Fri, Oct 7, 2022 8.00 8.00 6.98 7.00
709 NYSE OCFT Thu, Oct 6, 2022 8.20 8.20 7.69 7.73
708 NYSE OCFT Wed, Oct 5, 2022 7.21 8.30 7.21 8.19
707 NYSE OCFT Tue, Oct 4, 2022 7.10 7.60 7.10 7.32
706 NYSE OCFT Mon, Oct 3, 2022 7.40 7.50 6.92 7.00
705 NYSE OCFT Fri, Sep 30, 2022 7.40 7.62 7.00 7.22
704 NYSE OCFT Thu, Sep 29, 2022 7.60 7.80 7.30 7.60
703 NYSE OCFT Wed, Sep 28, 2022 8.00 8.00 7.58 7.99
702 NYSE OCFT Tue, Sep 27, 2022 8.00 8.28 7.60 7.83
701 NYSE OCFT Mon, Sep 26, 2022 8.50 8.80 7.98 8.10
700 NYSE OCFT Fri, Sep 23, 2022 8.60 9.00 8.44 8.50
699 NYSE OCFT Thu, Sep 22, 2022 8.90 9.00 8.61 8.85
698 NYSE OCFT Wed, Sep 21, 2022 9.32 9.32 8.84 8.99
697 NYSE OCFT Tue, Sep 20, 2022 9.40 9.49 9.10 9.23
696 NYSE OCFT Mon, Sep 19, 2022 9.74 9.90 9.14 9.33
695 NYSE OCFT Fri, Sep 16, 2022 9.50 10.00 9.00 10.00
694 NYSE OCFT Thu, Sep 15, 2022 10.10 10.40 9.50 9.59
693 NYSE OCFT Wed, Sep 14, 2022 10.40 10.60 9.90 10.00
692 NYSE OCFT Tue, Sep 13, 2022 10.20 10.70 10.20 10.30
691 NYSE OCFT Mon, Sep 12, 2022 11.30 11.30 10.40 10.50
690 NYSE OCFT Fri, Sep 9, 2022 11.30 11.30 10.65 11.20
689 NYSE OCFT Thu, Sep 8, 2022 10.20 11.20 10.20 11.00
688 NYSE OCFT Wed, Sep 7, 2022 10.50 10.50 10.10 10.30
687 NYSE OCFT Tue, Sep 6, 2022 10.80 10.90 10.10 10.40
686 NYSE OCFT Fri, Sep 2, 2022 11.00 11.40 10.50 11.10
685 NYSE OCFT Thu, Sep 1, 2022 11.00 11.10 10.20 11.10
684 NYSE OCFT Wed, Aug 31, 2022 10.80 10.90 10.60 10.80
683 NYSE OCFT Tue, Aug 30, 2022 11.00 11.30 10.50 10.50
682 NYSE OCFT Mon, Aug 29, 2022 11.00 11.40 10.60 10.90
681 NYSE OCFT Fri, Aug 26, 2022 12.10 12.10 10.90 11.00
680 NYSE OCFT Thu, Aug 25, 2022 11.30 12.00 10.70 11.70
679 NYSE OCFT Wed, Aug 24, 2022 10.80 11.20 10.50 10.70
678 NYSE OCFT Tue, Aug 23, 2022 10.40 11.50 10.40 11.20
677 NYSE OCFT Mon, Aug 22, 2022 10.90 11.10 10.50 10.60
676 NYSE OCFT Fri, Aug 19, 2022 11.60 11.69 11.10 11.20
675 NYSE OCFT Thu, Aug 18, 2022 12.00 12.20 11.70 11.90
674 NYSE OCFT Wed, Aug 17, 2022 13.80 14.60 12.00 12.00
673 NYSE OCFT Tue, Aug 16, 2022 12.60 12.70 11.80 12.00
672 NYSE OCFT Mon, Aug 15, 2022 12.90 13.35 12.60 12.70
671 NYSE OCFT Fri, Aug 12, 2022 13.10 13.35 12.60 12.90
670 NYSE OCFT Thu, Aug 11, 2022 13.90 13.90 13.20 13.50
669 NYSE OCFT Wed, Aug 10, 2022 13.20 13.30 13.10 13.30
668 NYSE OCFT Tue, Aug 9, 2022 13.00 13.30 13.00 13.20
667 NYSE OCFT Mon, Aug 8, 2022 14.00 14.00 13.00 13.30
666 NYSE OCFT Fri, Aug 5, 2022 13.90 14.40 13.70 14.40
665 NYSE OCFT Thu, Aug 4, 2022 14.10 14.30 13.55 14.30
664 NYSE OCFT Wed, Aug 3, 2022 13.40 13.90 13.00 13.80
663 NYSE OCFT Tue, Aug 2, 2022 13.00 13.40 13.00 13.30
662 NYSE OCFT Mon, Aug 1, 2022 14.10 14.20 13.00 13.20
661 NYSE OCFT Fri, Jul 29, 2022 14.00 14.70 14.00 14.30
660 NYSE OCFT Thu, Jul 28, 2022 14.60 14.70 14.10 14.40
659 NYSE OCFT Wed, Jul 27, 2022 15.10 15.20 14.10 14.80
658 NYSE OCFT Tue, Jul 26, 2022 15.40 15.62 14.70 14.90
657 NYSE OCFT Mon, Jul 25, 2022 15.60 15.80 15.40 15.50
656 NYSE OCFT Fri, Jul 22, 2022 16.60 16.75 15.70 16.00
655 NYSE OCFT Thu, Jul 21, 2022 16.80 17.00 16.55 16.70
654 NYSE OCFT Wed, Jul 20, 2022 17.50 17.80 16.70 17.00
653 NYSE OCFT Tue, Jul 19, 2022 17.60 17.75 17.50 17.50
652 NYSE OCFT Mon, Jul 18, 2022 18.20 18.70 17.50 17.50
651 NYSE OCFT Fri, Jul 15, 2022 17.50 18.15 17.50 18.00
650 NYSE OCFT Thu, Jul 14, 2022 17.80 18.60 17.40 17.60
649 NYSE OCFT Wed, Jul 13, 2022 19.50 19.50 17.50 17.80
648 NYSE OCFT Tue, Jul 12, 2022 21.60 21.90 19.60 19.80
647 NYSE OCFT Mon, Jul 11, 2022 20.20 22.40 20.00 21.90
646 NYSE OCFT Fri, Jul 8, 2022 21.10 22.20 20.60 20.80
645 NYSE OCFT Thu, Jul 7, 2022 21.50 23.00 21.40 22.40
644 NYSE OCFT Wed, Jul 6, 2022 22.10 22.40 20.50 22.30
643 NYSE OCFT Tue, Jul 5, 2022 20.50 22.10 19.20 22.00
642 NYSE OCFT Fri, Jul 1, 2022 17.00 18.50 16.85 18.50
641 NYSE OCFT Thu, Jun 30, 2022 17.40 17.70 16.50 17.10
640 NYSE OCFT Wed, Jun 29, 2022 17.00 17.70 16.74 17.70
639 NYSE OCFT Tue, Jun 28, 2022 16.20 17.10 15.80 16.80
638 NYSE OCFT Mon, Jun 27, 2022 16.50 17.00 15.80 15.80
637 NYSE OCFT Fri, Jun 24, 2022 15.10 17.00 15.00 16.30
636 NYSE OCFT Thu, Jun 23, 2022 14.60 15.25 14.40 15.00
635 NYSE OCFT Wed, Jun 22, 2022 15.10 15.60 14.40 14.60
634 NYSE OCFT Tue, Jun 21, 2022 13.60 15.60 13.60 15.60
633 NYSE OCFT Fri, Jun 17, 2022 13.50 13.80 13.50 13.80
632 NYSE OCFT Thu, Jun 16, 2022 13.50 13.60 13.50 13.50
631 NYSE OCFT Wed, Jun 15, 2022 13.50 13.70 13.50 13.50
630 NYSE OCFT Tue, Jun 14, 2022 13.50 13.80 13.50 13.50
629 NYSE OCFT Mon, Jun 13, 2022 13.50 13.70 13.50 13.50
628 NYSE OCFT Fri, Jun 10, 2022 13.50 13.80 13.50 13.50
627 NYSE OCFT Thu, Jun 9, 2022 15.80 16.20 13.50 13.70
626 NYSE OCFT Wed, Jun 8, 2022 14.30 18.80 13.90 16.00
625 NYSE OCFT Tue, Jun 7, 2022 13.60 13.60 12.45 13.20
624 NYSE OCFT Mon, Jun 6, 2022 14.50 14.50 13.50 13.60
623 NYSE OCFT Fri, Jun 3, 2022 13.70 13.70 13.50 13.50
622 NYSE OCFT Thu, Jun 2, 2022 13.50 13.80 13.50 13.50
621 NYSE OCFT Wed, Jun 1, 2022 13.90 14.20 13.50 13.50
620 NYSE OCFT Tue, May 31, 2022 14.00 14.00 13.50 13.70
619 NYSE OCFT Fri, May 27, 2022 13.60 14.10 13.55 14.10
618 NYSE OCFT Thu, May 26, 2022 13.90 14.20 13.50 13.60
617 NYSE OCFT Wed, May 25, 2022 13.50 13.65 13.50 13.50
616 NYSE OCFT Tue, May 24, 2022 13.50 13.89 13.40 13.50
615 NYSE OCFT Mon, May 23, 2022 13.80 13.80 13.50 13.50
614 NYSE OCFT Fri, May 20, 2022 14.40 14.40 13.50 13.70
613 NYSE OCFT Thu, May 19, 2022 13.90 14.60 13.60 13.60
612 NYSE OCFT Wed, May 18, 2022 13.80 14.40 13.60 13.90
611 NYSE OCFT Tue, May 17, 2022 15.10 16.15 13.80 13.90
610 NYSE OCFT Mon, May 16, 2022 14.00 15.05 13.95 14.60
609 NYSE OCFT Fri, May 13, 2022 13.50 14.80 13.50 14.10
608 NYSE OCFT Thu, May 12, 2022 13.50 13.80 13.50 13.70
607 NYSE OCFT Wed, May 11, 2022 13.60 13.70 13.50 13.60
606 NYSE OCFT Tue, May 10, 2022 13.50 13.90 13.50 13.50
605 NYSE OCFT Mon, May 9, 2022 13.50 13.70 13.50 13.50
604 NYSE OCFT Fri, May 6, 2022 13.60 13.75 13.50 13.50
603 NYSE OCFT Thu, May 5, 2022 14.00 14.20 13.50 13.60
602 NYSE OCFT Wed, May 4, 2022 13.60 14.70 13.50 14.50
601 NYSE OCFT Tue, May 3, 2022 14.20 14.20 13.60 13.70
600 NYSE OCFT Mon, May 2, 2022 13.70 14.30 13.70 14.30
599 NYSE OCFT Fri, Apr 29, 2022 14.80 15.30 13.70 13.70
598 NYSE OCFT Thu, Apr 28, 2022 14.20 14.40 13.70 14.10
597 NYSE OCFT Wed, Apr 27, 2022 14.00 14.40 13.70 14.20
596 NYSE OCFT Tue, Apr 26, 2022 13.50 13.80 13.50 13.50
595 NYSE OCFT Mon, Apr 25, 2022 13.50 13.85 13.50 13.70
594 NYSE OCFT Fri, Apr 22, 2022 13.50 14.05 13.50 13.60
593 NYSE OCFT Thu, Apr 21, 2022 13.60 13.95 13.50 13.50
592 NYSE OCFT Wed, Apr 20, 2022 13.50 14.00 13.50 13.90
591 NYSE OCFT Tue, Apr 19, 2022 13.50 14.00 13.50 13.60
590 NYSE OCFT Mon, Apr 18, 2022 13.50 14.00 13.50 13.50
589 NYSE OCFT Thu, Apr 14, 2022 14.00 14.10 13.60 13.70
588 NYSE OCFT Wed, Apr 13, 2022 13.80 14.50 13.80 14.20
587 NYSE OCFT Tue, Apr 12, 2022 14.40 14.90 13.90 14.10
586 NYSE OCFT Mon, Apr 11, 2022 13.20 14.60 13.10 14.30
585 NYSE OCFT Fri, Apr 8, 2022 14.40 14.50 13.70 13.80
584 NYSE OCFT Thu, Apr 7, 2022 15.20 15.40 14.00 14.10
583 NYSE OCFT Wed, Apr 6, 2022 15.30 15.60 14.70 15.50
582 NYSE OCFT Tue, Apr 5, 2022 15.80 15.80 15.10 15.40
581 NYSE OCFT Mon, Apr 4, 2022 14.30 16.10 13.90 15.90
580 NYSE OCFT Fri, Apr 1, 2022 15.10 15.20 13.80 13.80
579 NYSE OCFT Thu, Mar 31, 2022 14.00 14.20 13.50 14.10
578 NYSE OCFT Wed, Mar 30, 2022 14.00 14.95 13.90 14.30
577 NYSE OCFT Tue, Mar 29, 2022 16.90 17.30 15.20 15.50
576 NYSE OCFT Mon, Mar 28, 2022 17.50 17.65 16.10 16.40
575 NYSE OCFT Fri, Mar 25, 2022 20.30 20.30 16.70 17.00
574 NYSE OCFT Thu, Mar 24, 2022 18.00 21.70 16.80 21.20
573 NYSE OCFT Wed, Mar 23, 2022 16.90 19.00 16.40 17.90
572 NYSE OCFT Tue, Mar 22, 2022 17.80 19.30 16.90 17.70
571 NYSE OCFT Mon, Mar 21, 2022 15.10 18.65 14.10 16.70
570 NYSE OCFT Fri, Mar 18, 2022 12.90 14.90 12.80 14.10
569 NYSE OCFT Thu, Mar 17, 2022 12.50 14.00 12.20 13.00
568 NYSE OCFT Wed, Mar 16, 2022 11.90 14.50 11.10 13.00
567 NYSE OCFT Tue, Mar 15, 2022 10.80 12.40 9.85 9.89
566 NYSE OCFT Mon, Mar 14, 2022 12.00 12.10 10.70 11.50
565 NYSE OCFT Fri, Mar 11, 2022 14.90 14.90 12.60 12.60
564 NYSE OCFT Thu, Mar 10, 2022 14.00 14.80 13.70 14.70
563 NYSE OCFT Wed, Mar 9, 2022 14.30 14.80 14.00 14.50
562 NYSE OCFT Tue, Mar 8, 2022 12.80 14.50 12.70 14.10
561 NYSE OCFT Mon, Mar 7, 2022 13.20 13.90 12.50 12.90
560 NYSE OCFT Fri, Mar 4, 2022 14.00 14.20 13.30 13.40
559 NYSE OCFT Thu, Mar 3, 2022 15.70 15.70 13.95 14.30
558 NYSE OCFT Wed, Mar 2, 2022 15.80 15.80 14.65 15.50
557 NYSE OCFT Tue, Mar 1, 2022 15.80 16.70 15.35 15.90
556 NYSE OCFT Mon, Feb 28, 2022 15.40 16.65 15.10 15.80
555 NYSE OCFT Fri, Feb 25, 2022 15.00 15.60 14.20 15.50
554 NYSE OCFT Thu, Feb 24, 2022 13.00 15.80 13.00 15.50
553 NYSE OCFT Wed, Feb 23, 2022 13.20 13.60 12.90 13.10
552 NYSE OCFT Tue, Feb 22, 2022 13.50 13.90 13.00 13.20
551 NYSE OCFT Fri, Feb 18, 2022 14.50 14.80 13.60 14.00
550 NYSE OCFT Thu, Feb 17, 2022 15.40 15.60 14.50 14.70
549 NYSE OCFT Wed, Feb 16, 2022 16.30 16.70 15.40 15.40
548 NYSE OCFT Tue, Feb 15, 2022 16.40 16.45 15.80 16.00
547 NYSE OCFT Mon, Feb 14, 2022 16.70 16.75 15.70 16.00
546 NYSE OCFT Fri, Feb 11, 2022 17.90 18.60 16.65 16.90
545 NYSE OCFT Thu, Feb 10, 2022 17.30 19.40 17.10 17.90
544 NYSE OCFT Wed, Feb 9, 2022 16.80 17.40 16.40 17.10
543 NYSE OCFT Tue, Feb 8, 2022 16.50 16.70 15.75 16.40
542 NYSE OCFT Mon, Feb 7, 2022 17.10 17.50 16.10 16.20
541 NYSE OCFT Fri, Feb 4, 2022 16.50 17.25 16.50 17.10
540 NYSE OCFT Thu, Feb 3, 2022 17.60 17.90 16.90 17.10
539 NYSE OCFT Wed, Feb 2, 2022 19.90 19.90 17.90 17.90
538 NYSE OCFT Tue, Feb 1, 2022 20.80 20.80 19.54 19.80
537 NYSE OCFT Mon, Jan 31, 2022 18.60 20.30 18.00 20.00
536 NYSE OCFT Fri, Jan 28, 2022 17.70 18.20 17.25 17.80
535 NYSE OCFT Thu, Jan 27, 2022 19.80 19.80 17.70 17.90
534 NYSE OCFT Wed, Jan 26, 2022 20.20 20.85 19.10 19.10
533 NYSE OCFT Tue, Jan 25, 2022 20.90 21.75 20.05 20.40
532 NYSE OCFT Mon, Jan 24, 2022 20.50 21.50 19.60 21.50
531 NYSE OCFT Fri, Jan 21, 2022 22.20 23.00 21.20 21.50
530 NYSE OCFT Thu, Jan 20, 2022 23.00 24.40 22.50 22.50
529 NYSE OCFT Wed, Jan 19, 2022 22.90 23.05 21.85 22.30
528 NYSE OCFT Tue, Jan 18, 2022 23.00 24.00 22.56 22.90
527 NYSE OCFT Fri, Jan 14, 2022 23.80 24.30 22.90 23.50
526 NYSE OCFT Thu, Jan 13, 2022 25.10 25.70 23.75 24.00
525 NYSE OCFT Wed, Jan 12, 2022 25.80 26.70 25.20 25.40
524 NYSE OCFT Tue, Jan 11, 2022 24.00 25.50 24.00 24.80
523 NYSE OCFT Mon, Jan 10, 2022 23.40 24.30 22.35 24.30
522 NYSE OCFT Fri, Jan 7, 2022 24.20 24.50 22.50 22.90
521 NYSE OCFT Thu, Jan 6, 2022 23.10 24.60 22.80 23.80
520 NYSE OCFT Wed, Jan 5, 2022 23.70 25.10 22.90 23.20
519 NYSE OCFT Tue, Jan 4, 2022 25.00 25.10 23.45 24.50
518 NYSE OCFT Mon, Jan 3, 2022 24.90 25.80 23.80 25.10
517 NYSE OCFT Fri, Dec 31, 2021 24.40 25.60 24.30 24.70
516 NYSE OCFT Thu, Dec 30, 2021 22.60 25.60 22.50 25.00
515 NYSE OCFT Wed, Dec 29, 2021 23.20 23.80 22.40 22.80
514 NYSE OCFT Tue, Dec 28, 2021 24.90 25.60 23.30 23.30
513 NYSE OCFT Mon, Dec 27, 2021 24.20 28.30 21.80 25.80
512 NYSE OCFT Thu, Dec 23, 2021 24.80 25.50 23.95 24.90
511 NYSE OCFT Wed, Dec 22, 2021 23.70 25.00 23.30 24.80
510 NYSE OCFT Tue, Dec 21, 2021 22.40 24.10 22.40 24.00
509 NYSE OCFT Mon, Dec 20, 2021 24.10 24.10 22.10 22.20
508 NYSE OCFT Fri, Dec 17, 2021 25.10 25.50 23.00 25.00
507 NYSE OCFT Thu, Dec 16, 2021 25.70 26.40 24.10 24.50
506 NYSE OCFT Wed, Dec 15, 2021 24.90 24.90 22.70 24.70
505 NYSE OCFT Tue, Dec 14, 2021 25.30 26.00 24.05 24.20
504 NYSE OCFT Mon, Dec 13, 2021 26.20 27.10 25.55 25.90
503 NYSE OCFT Fri, Dec 10, 2021 25.80 26.50 25.25 26.10
502 NYSE OCFT Thu, Dec 9, 2021 25.00 26.60 25.00 26.00
501 NYSE OCFT Wed, Dec 8, 2021 23.50 25.20 22.95 25.20
500 NYSE OCFT Tue, Dec 7, 2021 23.50 24.80 23.20 23.40
499 NYSE OCFT Mon, Dec 6, 2021 20.70 23.70 20.20 23.30
498 NYSE OCFT Fri, Dec 3, 2021 25.00 25.00 21.60 22.30
497 NYSE OCFT Thu, Dec 2, 2021 26.40 26.40 24.40 25.40
496 NYSE OCFT Wed, Dec 1, 2021 25.80 27.49 25.70 25.70
495 NYSE OCFT Tue, Nov 30, 2021 25.20 25.80 23.90 25.60
494 NYSE OCFT Mon, Nov 29, 2021 24.80 25.70 23.70 25.20
493 NYSE OCFT Fri, Nov 26, 2021 24.10 25.50 23.20 24.60
492 NYSE OCFT Wed, Nov 24, 2021 24.90 26.68 24.00 25.80
491 NYSE OCFT Tue, Nov 23, 2021 24.65 26.40 23.10 23.70
490 NYSE OCFT Mon, Nov 22, 2021 25.00 25.60 23.25 24.50
489 NYSE OCFT Fri, Nov 19, 2021 26.80 27.00 24.20 25.20
488 NYSE OCFT Thu, Nov 18, 2021 29.90 29.90 25.00 25.00
487 NYSE OCFT Wed, Nov 17, 2021 30.70 31.00 29.00 29.90
486 NYSE OCFT Tue, Nov 16, 2021 29.60 31.20 29.05 30.60
485 NYSE OCFT Mon, Nov 15, 2021 29.30 29.95 28.60 29.20
484 NYSE OCFT Fri, Nov 12, 2021 28.60 29.40 28.00 29.10
483 NYSE OCFT Thu, Nov 11, 2021 28.50 29.55 28.35 28.80
482 NYSE OCFT Wed, Nov 10, 2021 28.90 29.65 28.20 28.30
481 NYSE OCFT Tue, Nov 9, 2021 29.50 29.80 28.50 29.00
480 NYSE OCFT Mon, Nov 8, 2021 28.60 30.10 28.60 29.80
479 NYSE OCFT Fri, Nov 5, 2021 30.60 31.00 27.90 28.50
478 NYSE OCFT Thu, Nov 4, 2021 30.50 30.80 29.40 29.50
477 NYSE OCFT Wed, Nov 3, 2021 30.80 31.00 30.24 30.30
476 NYSE OCFT Tue, Nov 2, 2021 32.30 32.60 29.80 30.80
475 NYSE OCFT Mon, Nov 1, 2021 31.60 33.60 31.60 33.10
474 NYSE OCFT Fri, Oct 29, 2021 34.10 34.10 31.50 31.70
473 NYSE OCFT Thu, Oct 28, 2021 32.80 33.20 31.30 33.00
472 NYSE OCFT Wed, Oct 27, 2021 35.80 35.80 32.70 32.80
471 NYSE OCFT Tue, Oct 26, 2021 36.30 36.50 34.30 35.00
470 NYSE OCFT Mon, Oct 25, 2021 36.50 37.15 35.00 36.40
469 NYSE OCFT Fri, Oct 22, 2021 38.60 39.20 36.30 36.30
468 NYSE OCFT Thu, Oct 21, 2021 38.50 40.00 37.80 38.60
467 NYSE OCFT Wed, Oct 20, 2021 39.30 39.30 37.50 38.30
466 NYSE OCFT Tue, Oct 19, 2021 35.50 37.70 35.10 37.70
465 NYSE OCFT Mon, Oct 18, 2021 35.30 36.10 34.60 34.90
464 NYSE OCFT Fri, Oct 15, 2021 36.70 37.40 34.60 35.60
463 NYSE OCFT Thu, Oct 14, 2021 39.00 39.00 36.20 36.50
462 NYSE OCFT Wed, Oct 13, 2021 37.20 39.30 36.70 39.10
461 NYSE OCFT Tue, Oct 12, 2021 38.00 38.70 36.60 36.80
460 NYSE OCFT Mon, Oct 11, 2021 38.90 40.00 38.00 38.40
459 NYSE OCFT Fri, Oct 8, 2021 39.30 39.60 38.00 38.40
458 NYSE OCFT Thu, Oct 7, 2021 38.00 39.95 37.30 39.00
457 NYSE OCFT Wed, Oct 6, 2021 36.40 37.40 35.70 36.90
456 NYSE OCFT Tue, Oct 5, 2021 36.90 38.20 36.80 37.40
455 NYSE OCFT Mon, Oct 4, 2021 40.20 40.50 36.60 37.30
454 NYSE OCFT Fri, Oct 1, 2021 40.60 41.30 38.90 40.70
453 NYSE OCFT Thu, Sep 30, 2021 38.80 41.00 38.60 41.00
452 NYSE OCFT Wed, Sep 29, 2021 40.60 41.45 38.70 38.90
451 NYSE OCFT Tue, Sep 28, 2021 42.40 43.60 40.70 40.80
450 NYSE OCFT Mon, Sep 27, 2021 42.80 43.75 41.70 42.50
449 NYSE OCFT Fri, Sep 24, 2021 42.10 43.60 41.10 42.80
448 NYSE OCFT Thu, Sep 23, 2021 44.70 45.40 41.75 42.40
447 NYSE OCFT Wed, Sep 22, 2021 41.90 46.65 41.90 44.40
446 NYSE OCFT Tue, Sep 21, 2021 42.00 43.45 41.30 41.40
445 NYSE OCFT Mon, Sep 20, 2021 42.05 42.15 40.70 41.20
444 NYSE OCFT Fri, Sep 17, 2021 43.90 44.65 41.50 43.10
443 NYSE OCFT Thu, Sep 16, 2021 41.30 43.90 40.45 43.60
442 NYSE OCFT Wed, Sep 15, 2021 42.80 43.60 40.25 42.20
441 NYSE OCFT Tue, Sep 14, 2021 44.40 45.00 42.35 43.10
440 NYSE OCFT Mon, Sep 13, 2021 43.50 46.50 42.20 44.90
439 NYSE OCFT Fri, Sep 10, 2021 46.50 46.50 43.60 44.00
438 NYSE OCFT Thu, Sep 9, 2021 43.00 45.80 42.70 45.40
437 NYSE OCFT Wed, Sep 8, 2021 45.90 47.30 42.40 44.50
436 NYSE OCFT Tue, Sep 7, 2021 47.70 49.15 46.30 46.80
435 NYSE OCFT Fri, Sep 3, 2021 47.50 47.90 45.20 46.10
434 NYSE OCFT Thu, Sep 2, 2021 47.20 48.00 45.70 47.50
433 NYSE OCFT Wed, Sep 1, 2021 46.50 49.00 46.35 47.00
432 NYSE OCFT Tue, Aug 31, 2021 42.50 47.10 42.00 47.00
431 NYSE OCFT Mon, Aug 30, 2021 42.80 43.40 40.60 43.20
430 NYSE OCFT Fri, Aug 27, 2021 40.20 43.05 40.13 42.40
429 NYSE OCFT Thu, Aug 26, 2021 41.80 43.40 40.20 40.70
428 NYSE OCFT Wed, Aug 25, 2021 44.40 44.40 40.20 42.30
427 NYSE OCFT Tue, Aug 24, 2021 44.20 45.80 43.30 44.70
426 NYSE OCFT Mon, Aug 23, 2021 42.00 42.25 39.97 42.20
425 NYSE OCFT Fri, Aug 20, 2021 40.90 44.00 40.80 41.70
424 NYSE OCFT Thu, Aug 19, 2021 42.50 43.40 40.45 40.90
423 NYSE OCFT Wed, Aug 18, 2021 45.00 46.60 41.30 43.60
422 NYSE OCFT Tue, Aug 17, 2021 41.90 44.90 40.58 44.90
421 NYSE OCFT Mon, Aug 16, 2021 46.90 48.40 42.40 42.60
420 NYSE OCFT Fri, Aug 13, 2021 47.40 49.30 46.40 47.80
419 NYSE OCFT Thu, Aug 12, 2021 48.90 51.20 47.10 48.10
418 NYSE OCFT Wed, Aug 11, 2021 52.30 53.70 48.90 49.20
417 NYSE OCFT Tue, Aug 10, 2021 54.90 56.50 50.25 51.30
416 NYSE OCFT Mon, Aug 9, 2021 52.80 57.80 52.10 53.10
415 NYSE OCFT Fri, Aug 6, 2021 55.20 58.30 51.45 52.60
414 NYSE OCFT Thu, Aug 5, 2021 55.10 58.30 54.05 55.40
413 NYSE OCFT Wed, Aug 4, 2021 63.20 63.20 53.50 54.20
412 NYSE OCFT Tue, Aug 3, 2021 79.30 79.30 73.60 74.60
411 NYSE OCFT Mon, Aug 2, 2021 79.90 80.65 77.90 80.10
410 NYSE OCFT Fri, Jul 30, 2021 79.80 80.50 78.20 79.30
409 NYSE OCFT Thu, Jul 29, 2021 82.80 83.40 79.80 81.20
408 NYSE OCFT Wed, Jul 28, 2021 80.60 84.70 79.40 81.10
407 NYSE OCFT Tue, Jul 27, 2021 80.00 81.53 76.20 78.30
406 NYSE OCFT Mon, Jul 26, 2021 85.30 87.90 81.20 82.70
405 NYSE OCFT Fri, Jul 23, 2021 95.00 95.90 87.20 89.50
404 NYSE OCFT Thu, Jul 22, 2021 98.80 99.80 95.80 96.50
403 NYSE OCFT Wed, Jul 21, 2021 96.40 98.80 95.30 98.80
402 NYSE OCFT Tue, Jul 20, 2021 95.10 96.90 92.60 96.20
401 NYSE OCFT Mon, Jul 19, 2021 100.00 100.30 94.70 94.80
400 NYSE OCFT Fri, Jul 16, 2021 104.00 104.70 101.20 102.10
399 NYSE OCFT Thu, Jul 15, 2021 105.30 107.70 102.26 103.60
398 NYSE OCFT Wed, Jul 14, 2021 107.20 108.50 103.20 104.40
397 NYSE OCFT Tue, Jul 13, 2021 104.80 107.90 102.37 106.50
396 NYSE OCFT Mon, Jul 12, 2021 104.60 106.10 102.30 103.00
395 NYSE OCFT Fri, Jul 9, 2021 105.30 106.30 101.50 105.90
394 NYSE OCFT Thu, Jul 8, 2021 105.90 107.00 98.30 103.30
393 NYSE OCFT Wed, Jul 7, 2021 116.90 117.70 107.10 108.60
392 NYSE OCFT Tue, Jul 6, 2021 113.50 119.50 113.50 114.80
391 NYSE OCFT Fri, Jul 2, 2021 115.90 116.90 113.10 113.10
390 NYSE OCFT Thu, Jul 1, 2021 120.10 120.30 116.10 116.60
389 NYSE OCFT Wed, Jun 30, 2021 121.50 122.00 118.90 120.20
388 NYSE OCFT Tue, Jun 29, 2021 120.00 122.10 117.90 122.10
387 NYSE OCFT Mon, Jun 28, 2021 116.00 121.60 115.40 119.70
386 NYSE OCFT Fri, Jun 25, 2021 119.20 119.50 114.10 116.00
385 NYSE OCFT Thu, Jun 24, 2021 116.40 118.40 114.40 117.50
384 NYSE OCFT Wed, Jun 23, 2021 115.50 118.00 113.50 115.10
383 NYSE OCFT Tue, Jun 22, 2021 113.00 114.90 112.30 114.70
382 NYSE OCFT Mon, Jun 21, 2021 118.40 118.92 112.20 113.90
381 NYSE OCFT Fri, Jun 18, 2021 120.00 124.20 116.60 119.30
380 NYSE OCFT Thu, Jun 17, 2021 119.00 121.70 117.20 120.00
379 NYSE OCFT Wed, Jun 16, 2021 123.10 127.30 117.80 119.00
378 NYSE OCFT Tue, Jun 15, 2021 127.40 127.70 120.10 120.70
377 NYSE OCFT Mon, Jun 14, 2021 125.90 130.39 125.00 125.80
376 NYSE OCFT Fri, Jun 11, 2021 125.60 129.00 123.30 125.20
375 NYSE OCFT Thu, Jun 10, 2021 127.60 129.30 124.10 125.40
374 NYSE OCFT Wed, Jun 9, 2021 129.00 130.15 124.50 126.90
373 NYSE OCFT Tue, Jun 8, 2021 134.60 134.70 126.00 127.10
372 NYSE OCFT Mon, Jun 7, 2021 134.60 136.60 131.50 132.80
371 NYSE OCFT Fri, Jun 4, 2021 139.90 142.80 134.70 135.00
370 NYSE OCFT Thu, Jun 3, 2021 143.00 146.05 139.60 140.00
369 NYSE OCFT Wed, Jun 2, 2021 145.20 150.50 144.10 144.50
368 NYSE OCFT Tue, Jun 1, 2021 147.20 149.10 143.40 145.00
367 NYSE OCFT Fri, May 28, 2021 165.30 165.30 143.90 144.60
366 NYSE OCFT Thu, May 27, 2021 176.90 177.40 151.40 162.70
365 NYSE OCFT Wed, May 26, 2021 189.50 196.00 185.90 186.80
364 NYSE OCFT Tue, May 25, 2021 185.00 191.70 181.70 190.60
363 NYSE OCFT Mon, May 24, 2021 168.00 188.00 168.00 183.40
362 NYSE OCFT Fri, May 21, 2021 164.90 170.80 161.00 168.00
361 NYSE OCFT Thu, May 20, 2021 155.50 165.00 153.90 164.30
360 NYSE OCFT Wed, May 19, 2021 150.60 158.20 150.10 154.00
359 NYSE OCFT Tue, May 18, 2021 153.40 159.40 152.40 153.00
358 NYSE OCFT Mon, May 17, 2021 148.90 154.70 148.90 152.30
357 NYSE OCFT Fri, May 14, 2021 143.90 158.00 141.90 150.90
356 NYSE OCFT Thu, May 13, 2021 143.00 151.70 137.80 140.50
355 NYSE OCFT Wed, May 12, 2021 140.70 148.60 138.20 140.90
354 NYSE OCFT Tue, May 11, 2021 131.00 135.60 125.80 133.60
353 NYSE OCFT Mon, May 10, 2021 137.70 140.60 133.50 134.60
352 NYSE OCFT Fri, May 7, 2021 141.80 145.80 140.40 140.70
351 NYSE OCFT Thu, May 6, 2021 141.40 142.40 136.90 139.50
350 NYSE OCFT Wed, May 5, 2021 138.70 143.90 138.00 141.20
349 NYSE OCFT Tue, May 4, 2021 142.70 143.00 135.20 138.70
348 NYSE OCFT Mon, May 3, 2021 147.30 147.30 141.90 143.00
347 NYSE OCFT Fri, Apr 30, 2021 147.90 150.70 146.00 147.40
346 NYSE OCFT Thu, Apr 29, 2021 151.50 153.38 146.80 150.00
345 NYSE OCFT Wed, Apr 28, 2021 151.70 155.70 150.10 151.40
344 NYSE OCFT Tue, Apr 27, 2021 151.30 153.80 148.20 151.50
343 NYSE OCFT Mon, Apr 26, 2021 152.40 152.80 148.40 151.10
342 NYSE OCFT Fri, Apr 23, 2021 151.30 155.50 149.80 152.50
341 NYSE OCFT Thu, Apr 22, 2021 146.30 155.40 145.55 150.10
340 NYSE OCFT Wed, Apr 21, 2021 146.70 148.60 139.10 146.00
339 NYSE OCFT Tue, Apr 20, 2021 156.20 157.30 146.00 146.40
338 NYSE OCFT Mon, Apr 19, 2021 156.40 159.60 155.32 156.80
337 NYSE OCFT Fri, Apr 16, 2021 159.90 162.40 156.41 157.50
336 NYSE OCFT Thu, Apr 15, 2021 165.00 165.20 153.60 159.60
335 NYSE OCFT Wed, Apr 14, 2021 156.50 165.80 156.50 164.80
334 NYSE OCFT Tue, Apr 13, 2021 153.60 158.40 152.20 153.90
333 NYSE OCFT Mon, Apr 12, 2021 154.50 154.50 150.20 152.00
332 NYSE OCFT Fri, Apr 9, 2021 156.40 157.00 151.50 155.20
331 NYSE OCFT Thu, Apr 8, 2021 155.80 159.50 154.20 157.50
330 NYSE OCFT Wed, Apr 7, 2021 157.60 157.60 150.00 154.40
329 NYSE OCFT Tue, Apr 6, 2021 146.60 158.70 145.70 157.30
328 NYSE OCFT Mon, Apr 5, 2021 154.50 154.50 146.60 147.60
327 NYSE OCFT Thu, Apr 1, 2021 152.10 158.10 151.32 153.50
326 NYSE OCFT Wed, Mar 31, 2021 147.40 149.79 145.10 147.80
325 NYSE OCFT Tue, Mar 30, 2021 139.70 145.60 136.10 144.70
324 NYSE OCFT Mon, Mar 29, 2021 148.40 148.40 136.90 139.30
323 NYSE OCFT Fri, Mar 26, 2021 148.40 154.60 146.50 151.00
322 NYSE OCFT Thu, Mar 25, 2021 146.30 151.40 145.20 148.30
321 NYSE OCFT Wed, Mar 24, 2021 153.00 155.30 148.60 149.80
320 NYSE OCFT Tue, Mar 23, 2021 158.80 159.70 152.30 153.00
319 NYSE OCFT Mon, Mar 22, 2021 161.00 163.60 156.90 158.30
318 NYSE OCFT Fri, Mar 19, 2021 159.20 161.90 156.20 157.80
317 NYSE OCFT Thu, Mar 18, 2021 163.00 164.95 159.00 159.20
316 NYSE OCFT Wed, Mar 17, 2021 162.90 168.80 159.40 167.00
315 NYSE OCFT Tue, Mar 16, 2021 170.10 172.20 164.50 166.50
314 NYSE OCFT Mon, Mar 15, 2021 170.40 174.20 167.40 169.50
313 NYSE OCFT Fri, Mar 12, 2021 170.20 173.00 166.90 170.50
312 NYSE OCFT Thu, Mar 11, 2021 168.70 177.20 166.40 174.70
311 NYSE OCFT Wed, Mar 10, 2021 167.00 172.10 162.00 162.90
310 NYSE OCFT Tue, Mar 9, 2021 158.50 167.20 156.86 166.90
309 NYSE OCFT Mon, Mar 8, 2021 163.80 167.60 151.00 154.10
308 NYSE OCFT Fri, Mar 5, 2021 165.40 170.00 155.70 168.40
307 NYSE OCFT Thu, Mar 4, 2021 172.60 173.00 159.40 162.90
306 NYSE OCFT Wed, Mar 3, 2021 183.90 185.20 173.70 174.70
305 NYSE OCFT Tue, Mar 2, 2021 188.80 193.70 184.30 184.50
304 NYSE OCFT Mon, Mar 1, 2021 185.30 193.20 185.30 190.60
303 NYSE OCFT Fri, Feb 26, 2021 180.00 186.70 173.60 182.30
302 NYSE OCFT Thu, Feb 25, 2021 192.90 194.40 182.70 184.00
301 NYSE OCFT Wed, Feb 24, 2021 192.80 198.50 190.50 191.70
300 NYSE OCFT Tue, Feb 23, 2021 187.90 199.90 177.60 199.20
299 NYSE OCFT Mon, Feb 22, 2021 195.90 198.00 192.20 193.60
298 NYSE OCFT Fri, Feb 19, 2021 199.10 202.60 198.50 199.70
297 NYSE OCFT Thu, Feb 18, 2021 194.50 199.80 193.10 199.30
296 NYSE OCFT Wed, Feb 17, 2021 200.40 202.00 193.30 200.40
295 NYSE OCFT Tue, Feb 16, 2021 200.40 206.80 199.20 201.70
294 NYSE OCFT Fri, Feb 12, 2021 203.40 203.70 194.10 199.60
293 NYSE OCFT Thu, Feb 11, 2021 201.50 208.10 198.70 199.30
292 NYSE OCFT Wed, Feb 10, 2021 206.00 210.00 199.40 202.50
291 NYSE OCFT Tue, Feb 9, 2021 200.80 207.00 198.40 206.40
290 NYSE OCFT Mon, Feb 8, 2021 197.40 208.70 195.00 202.30
289 NYSE OCFT Fri, Feb 5, 2021 197.00 205.90 193.50 204.00
288 NYSE OCFT Thu, Feb 4, 2021 209.10 215.70 200.00 201.20
287 NYSE OCFT Wed, Feb 3, 2021 216.10 219.40 207.80 208.10
286 NYSE OCFT Tue, Feb 2, 2021 218.00 226.60 216.50 221.30
285 NYSE OCFT Mon, Feb 1, 2021 209.50 218.80 208.10 217.80
284 NYSE OCFT Fri, Jan 29, 2021 206.50 210.00 202.30 205.20
283 NYSE OCFT Thu, Jan 28, 2021 206.80 209.60 205.70 206.80
282 NYSE OCFT Wed, Jan 27, 2021 215.00 215.00 205.00 207.30
281 NYSE OCFT Tue, Jan 26, 2021 223.30 226.90 214.12 217.20
280 NYSE OCFT Mon, Jan 25, 2021 230.00 237.70 218.90 223.70
279 NYSE OCFT Fri, Jan 22, 2021 217.50 227.50 215.50 222.80
278 NYSE OCFT Thu, Jan 21, 2021 215.90 221.84 210.30 218.20
277 NYSE OCFT Wed, Jan 20, 2021 225.00 228.60 208.70 215.00
276 NYSE OCFT Tue, Jan 19, 2021 218.00 227.90 217.39 224.80
275 NYSE OCFT Fri, Jan 15, 2021 223.35 223.35 207.80 215.10
274 NYSE OCFT Thu, Jan 14, 2021 226.30 249.50 222.80 223.30
273 NYSE OCFT Wed, Jan 13, 2021 222.30 232.10 220.00 224.90
272 NYSE OCFT Tue, Jan 12, 2021 216.00 223.80 213.80 222.40
271 NYSE OCFT Mon, Jan 11, 2021 220.80 225.90 214.25 216.00
270 NYSE OCFT Fri, Jan 8, 2021 219.40 223.80 217.00 223.60
269 NYSE OCFT Thu, Jan 7, 2021 211.60 221.80 210.10 221.50
268 NYSE OCFT Wed, Jan 6, 2021 207.30 213.10 203.20 213.10
267 NYSE OCFT Tue, Jan 5, 2021 200.00 210.75 200.00 206.10
266 NYSE OCFT Mon, Jan 4, 2021 198.20 201.10 193.80 200.90
265 NYSE OCFT Thu, Dec 31, 2020 211.80 212.50 197.10 197.10
264 NYSE OCFT Wed, Dec 30, 2020 205.20 212.20 205.20 211.70
263 NYSE OCFT Tue, Dec 29, 2020 205.00 212.60 203.00 204.20
262 NYSE OCFT Mon, Dec 28, 2020 208.60 209.65 199.70 204.50
261 NYSE OCFT Thu, Dec 24, 2020 214.60 214.60 208.20 209.50
260 NYSE OCFT Wed, Dec 23, 2020 225.00 228.20 213.00 213.00
259 NYSE OCFT Tue, Dec 22, 2020 230.00 231.90 222.50 223.30
258 NYSE OCFT Mon, Dec 21, 2020 220.00 230.00 218.00 229.60
257 NYSE OCFT Fri, Dec 18, 2020 220.00 222.90 216.00 221.80
256 NYSE OCFT Thu, Dec 17, 2020 212.90 218.20 210.00 218.20
255 NYSE OCFT Wed, Dec 16, 2020 206.30 213.70 206.30 210.30
254 NYSE OCFT Tue, Dec 15, 2020 223.80 224.10 204.10 204.30
253 NYSE OCFT Mon, Dec 14, 2020 208.60 225.20 205.40 224.40
252 NYSE OCFT Fri, Dec 11, 2020 205.00 209.30 205.00 206.90
251 NYSE OCFT Thu, Dec 10, 2020 205.70 210.60 204.70 205.80
250 NYSE OCFT Wed, Dec 9, 2020 205.00 211.10 204.00 205.60
249 NYSE OCFT Tue, Dec 8, 2020 207.30 210.90 204.40 206.00
248 NYSE OCFT Mon, Dec 7, 2020 208.00 209.90 204.20 207.90
247 NYSE OCFT Fri, Dec 4, 2020 211.80 213.10 203.30 208.20
246 NYSE OCFT Thu, Dec 3, 2020 218.00 218.00 208.40 211.50
245 NYSE OCFT Wed, Dec 2, 2020 208.00 218.10 201.42 218.00
244 NYSE OCFT Tue, Dec 1, 2020 203.40 211.20 200.40 210.70
243 NYSE OCFT Mon, Nov 30, 2020 202.50 204.70 197.90 202.20
242 NYSE OCFT Fri, Nov 27, 2020 202.50 204.80 200.80 202.90
241 NYSE OCFT Wed, Nov 25, 2020 203.60 209.00 199.60 200.20
240 NYSE OCFT Tue, Nov 24, 2020 210.10 210.10 196.70 203.10
239 NYSE OCFT Mon, Nov 23, 2020 205.60 210.90 202.95 208.90
238 NYSE OCFT Fri, Nov 20, 2020 202.10 208.00 202.00 204.50
237 NYSE OCFT Thu, Nov 19, 2020 200.70 205.90 198.40 201.00
236 NYSE OCFT Wed, Nov 18, 2020 207.60 209.50 199.20 205.40
235 NYSE OCFT Tue, Nov 17, 2020 213.60 216.69 206.50 206.60
234 NYSE OCFT Mon, Nov 16, 2020 209.20 213.20 204.00 213.20
233 NYSE OCFT Fri, Nov 13, 2020 212.30 213.40 204.30 205.90
232 NYSE OCFT Thu, Nov 12, 2020 210.20 220.30 209.10 211.60
231 NYSE OCFT Wed, Nov 11, 2020 224.80 225.66 207.20 207.20
230 NYSE OCFT Tue, Nov 10, 2020 228.00 231.40 223.30 227.00
229 NYSE OCFT Mon, Nov 9, 2020 232.00 237.70 224.44 230.20
228 NYSE OCFT Fri, Nov 6, 2020 227.60 231.40 221.10 230.00
227 NYSE OCFT Thu, Nov 5, 2020 223.50 231.65 220.90 230.00
226 NYSE OCFT Wed, Nov 4, 2020 210.00 220.70 207.00 220.10
225 NYSE OCFT Tue, Nov 3, 2020 204.70 209.70 198.20 202.20
224 NYSE OCFT Mon, Nov 2, 2020 202.90 209.50 200.00 203.50
223 NYSE OCFT Fri, Oct 30, 2020 204.00 205.00 198.40 201.40
222 NYSE OCFT Thu, Oct 29, 2020 204.80 210.10 203.00 205.10
221 NYSE OCFT Wed, Oct 28, 2020 212.80 215.00 201.70 205.80
220 NYSE OCFT Tue, Oct 27, 2020 214.10 218.20 207.80 216.50
219 NYSE OCFT Mon, Oct 26, 2020 209.00 215.70 207.30 214.00
218 NYSE OCFT Fri, Oct 23, 2020 213.20 214.00 205.30 210.70
217 NYSE OCFT Thu, Oct 22, 2020 211.90 217.30 207.05 213.50
216 NYSE OCFT Wed, Oct 21, 2020 209.70 217.10 208.60 212.20
215 NYSE OCFT Tue, Oct 20, 2020 199.50 209.00 199.00 208.30
214 NYSE OCFT Mon, Oct 19, 2020 199.40 200.80 196.50 197.50
213 NYSE OCFT Fri, Oct 16, 2020 200.90 203.60 196.60 197.50
212 NYSE OCFT Thu, Oct 15, 2020 200.20 202.01 195.50 197.90
211 NYSE OCFT Wed, Oct 14, 2020 213.50 214.80 201.30 205.40
210 NYSE OCFT Tue, Oct 13, 2020 210.20 215.30 209.80 213.20
209 NYSE OCFT Mon, Oct 12, 2020 218.50 235.80 213.10 215.60
208 NYSE OCFT Fri, Oct 9, 2020 213.60 219.00 209.30 216.90
207 NYSE OCFT Thu, Oct 8, 2020 215.90 216.61 207.10 212.40
206 NYSE OCFT Wed, Oct 7, 2020 210.00 220.00 208.00 218.00
205 NYSE OCFT Tue, Oct 6, 2020 203.20 213.90 203.20 210.00
204 NYSE OCFT Mon, Oct 5, 2020 206.90 207.81 200.20 204.70
203 NYSE OCFT Fri, Oct 2, 2020 215.60 216.15 197.50 202.00
202 NYSE OCFT Thu, Oct 1, 2020 215.50 223.70 212.80 219.90
201 NYSE OCFT Wed, Sep 30, 2020 207.20 214.60 205.20 213.00
200 NYSE OCFT Tue, Sep 29, 2020 212.90 215.50 205.60 208.40
199 NYSE OCFT Mon, Sep 28, 2020 206.80 217.90 205.30 214.60
198 NYSE OCFT Fri, Sep 25, 2020 206.10 207.30 197.80 205.70
197 NYSE OCFT Thu, Sep 24, 2020 200.00 211.00 197.50 206.20
196 NYSE OCFT Wed, Sep 23, 2020 203.00 206.60 200.35 204.50
195 NYSE OCFT Tue, Sep 22, 2020 197.10 206.80 194.10 203.30
194 NYSE OCFT Mon, Sep 21, 2020 196.60 198.96 191.80 194.80
193 NYSE OCFT Fri, Sep 18, 2020 202.50 204.80 197.60 198.50
192 NYSE OCFT Thu, Sep 17, 2020 201.80 203.20 198.70 201.50
191 NYSE OCFT Wed, Sep 16, 2020 212.80 216.00 204.50 205.30
190 NYSE OCFT Tue, Sep 15, 2020 211.40 215.80 208.00 212.00
189 NYSE OCFT Mon, Sep 14, 2020 198.60 210.30 196.26 207.90
188 NYSE OCFT Fri, Sep 11, 2020 195.50 196.10 189.80 194.80
187 NYSE OCFT Thu, Sep 10, 2020 196.00 201.00 192.00 193.10
186 NYSE OCFT Wed, Sep 9, 2020 200.90 203.00 193.00 193.70
185 NYSE OCFT Tue, Sep 8, 2020 198.00 200.70 192.30 195.10
184 NYSE OCFT Fri, Sep 4, 2020 204.00 207.80 195.60 203.90
183 NYSE OCFT Thu, Sep 3, 2020 215.90 216.00 202.00 205.00
182 NYSE OCFT Wed, Sep 2, 2020 219.00 220.05 208.00 218.10
181 NYSE OCFT Tue, Sep 1, 2020 219.80 224.80 212.00 214.80
180 NYSE OCFT Mon, Aug 31, 2020 226.00 231.00 215.30 215.70
179 NYSE OCFT Fri, Aug 28, 2020 219.50 235.00 219.50 225.60
178 NYSE OCFT Thu, Aug 27, 2020 230.00 231.50 213.20 220.00
177 NYSE OCFT Wed, Aug 26, 2020 230.70 236.90 227.00 229.80
176 NYSE OCFT Tue, Aug 25, 2020 217.80 231.20 215.50 230.70
175 NYSE OCFT Mon, Aug 24, 2020 220.00 227.25 210.30 216.10
174 NYSE OCFT Fri, Aug 21, 2020 203.90 218.30 203.90 215.70
173 NYSE OCFT Thu, Aug 20, 2020 206.80 209.80 202.07 203.50
172 NYSE OCFT Wed, Aug 19, 2020 208.00 212.20 203.60 207.60
171 NYSE OCFT Tue, Aug 18, 2020 219.50 226.00 209.50 210.00
170 NYSE OCFT Mon, Aug 17, 2020 202.90 224.80 202.85 219.30
169 NYSE OCFT Fri, Aug 14, 2020 201.00 201.60 186.50 201.30
168 NYSE OCFT Thu, Aug 13, 2020 188.60 201.00 183.50 198.90
167 NYSE OCFT Wed, Aug 12, 2020 187.40 189.21 177.85 183.50
166 NYSE OCFT Tue, Aug 11, 2020 188.60 192.70 181.00 188.60
165 NYSE OCFT Mon, Aug 10, 2020 210.00 215.40 196.40 201.70
164 NYSE OCFT Fri, Aug 7, 2020 243.70 243.70 204.60 208.40
163 NYSE OCFT Thu, Aug 6, 2020 258.00 258.00 238.30 247.60
162 NYSE OCFT Wed, Aug 5, 2020 255.50 265.90 248.70 253.60
161 NYSE OCFT Tue, Aug 4, 2020 240.00 251.70 240.00 246.40
160 NYSE OCFT Mon, Aug 3, 2020 243.80 252.00 230.60 238.60
159 NYSE OCFT Fri, Jul 31, 2020 234.10 244.70 230.30 239.20
158 NYSE OCFT Thu, Jul 30, 2020 229.00 237.50 226.00 232.00
157 NYSE OCFT Wed, Jul 29, 2020 228.90 236.20 220.80 225.50
156 NYSE OCFT Tue, Jul 28, 2020 221.60 230.90 220.60 223.50
155 NYSE OCFT Mon, Jul 27, 2020 238.00 243.30 223.00 223.60
154 NYSE OCFT Fri, Jul 24, 2020 248.00 249.80 235.00 237.50
153 NYSE OCFT Thu, Jul 23, 2020 257.40 275.30 255.30 258.10
152 NYSE OCFT Wed, Jul 22, 2020 247.40 259.50 243.77 257.40
151 NYSE OCFT Tue, Jul 21, 2020 246.50 263.50 245.80 252.80
150 NYSE OCFT Mon, Jul 20, 2020 226.20 255.50 226.20 247.80
149 NYSE OCFT Fri, Jul 17, 2020 227.00 234.00 221.60 226.20
148 NYSE OCFT Thu, Jul 16, 2020 226.40 229.80 221.50 226.10
147 NYSE OCFT Wed, Jul 15, 2020 226.70 236.10 225.80 234.40
146 NYSE OCFT Tue, Jul 14, 2020 227.50 230.00 210.40 225.80
145 NYSE OCFT Mon, Jul 13, 2020 266.00 268.90 219.00 222.00
144 NYSE OCFT Fri, Jul 10, 2020 240.00 288.00 240.00 269.90
143 NYSE OCFT Thu, Jul 9, 2020 206.60 240.60 203.05 239.60
142 NYSE OCFT Wed, Jul 8, 2020 201.90 207.70 196.10 200.00
141 NYSE OCFT Tue, Jul 7, 2020 212.30 214.20 201.50 201.70
140 NYSE OCFT Mon, Jul 6, 2020 204.00 219.80 201.75 209.50
139 NYSE OCFT Thu, Jul 2, 2020 191.40 194.80 189.70 190.40
138 NYSE OCFT Wed, Jul 1, 2020 182.30 192.70 182.30 189.70
137 NYSE OCFT Tue, Jun 30, 2020 177.90 185.90 177.80 182.60
136 NYSE OCFT Mon, Jun 29, 2020 180.40 181.60 176.40 178.50
135 NYSE OCFT Fri, Jun 26, 2020 180.00 183.80 177.60 181.90
134 NYSE OCFT Thu, Jun 25, 2020 179.50 184.17 176.30 180.90
133 NYSE OCFT Wed, Jun 24, 2020 200.00 202.27 179.20 180.40
132 NYSE OCFT Tue, Jun 23, 2020 193.60 205.30 185.40 201.60
131 NYSE OCFT Mon, Jun 22, 2020 205.00 205.25 183.60 184.30
130 NYSE OCFT Fri, Jun 19, 2020 200.10 207.60 195.70 201.50
129 NYSE OCFT Thu, Jun 18, 2020 192.40 204.59 190.30 194.80
128 NYSE OCFT Wed, Jun 17, 2020 176.00 203.70 173.60 191.50
127 NYSE OCFT Tue, Jun 16, 2020 196.80 197.60 175.00 178.70
126 NYSE OCFT Mon, Jun 15, 2020 156.20 208.10 155.10 192.60
125 NYSE OCFT Fri, Jun 12, 2020 156.30 161.70 153.60 156.30
124 NYSE OCFT Thu, Jun 11, 2020 149.80 152.80 146.30 150.80
123 NYSE OCFT Wed, Jun 10, 2020 145.50 154.80 143.00 153.90
122 NYSE OCFT Tue, Jun 9, 2020 140.00 150.50 137.95 142.50
121 NYSE OCFT Mon, Jun 8, 2020 143.10 147.50 137.25 141.40
120 NYSE OCFT Fri, Jun 5, 2020 140.00 147.20 139.00 144.70
119 NYSE OCFT Thu, Jun 4, 2020 140.80 147.30 138.00 139.60
118 NYSE OCFT Wed, Jun 3, 2020 148.20 148.35 139.80 142.30
117 NYSE OCFT Tue, Jun 2, 2020 141.30 147.20 140.50 146.90
116 NYSE OCFT Mon, Jun 1, 2020 127.40 142.00 126.55 140.20
115 NYSE OCFT Fri, May 29, 2020 125.90 128.00 119.80 125.70
114 NYSE OCFT Thu, May 28, 2020 131.10 132.60 125.50 125.90
113 NYSE OCFT Wed, May 27, 2020 144.60 147.06 127.50 128.50
112 NYSE OCFT Tue, May 26, 2020 146.30 149.90 142.70 144.60
111 NYSE OCFT Fri, May 22, 2020 151.80 152.10 139.40 140.70
110 NYSE OCFT Thu, May 21, 2020 150.10 157.50 147.00 154.40
109 NYSE OCFT Wed, May 20, 2020 162.10 164.30 150.20 155.10
108 NYSE OCFT Tue, May 19, 2020 169.00 169.40 156.42 159.80
107 NYSE OCFT Mon, May 18, 2020 154.40 168.10 154.40 167.90
106 NYSE OCFT Fri, May 15, 2020 137.20 152.30 136.00 150.90
105 NYSE OCFT Thu, May 14, 2020 134.60 138.00 130.00 138.00
104 NYSE OCFT Wed, May 13, 2020 142.50 149.60 130.10 135.30
103 NYSE OCFT Tue, May 12, 2020 130.00 142.90 130.00 142.20
102 NYSE OCFT Mon, May 11, 2020 130.00 136.90 129.00 131.20
101 NYSE OCFT Fri, May 8, 2020 124.70 133.80 124.70 133.20
100 NYSE OCFT Thu, May 7, 2020 115.90 123.00 114.10 121.50
99 NYSE OCFT Wed, May 6, 2020 102.00 114.05 101.05 111.70
98 NYSE OCFT Tue, May 5, 2020 102.00 102.00 98.70 100.80
97 NYSE OCFT Mon, May 4, 2020 98.50 100.80 96.30 100.70
96 NYSE OCFT Fri, May 1, 2020 99.00 100.00 98.00 99.50
95 NYSE OCFT Thu, Apr 30, 2020 100.80 100.80 98.07 100.50
94 NYSE OCFT Wed, Apr 29, 2020 97.80 101.50 97.50 100.70
93 NYSE OCFT Tue, Apr 28, 2020 97.30 99.50 95.50 97.00
92 NYSE OCFT Mon, Apr 27, 2020 93.60 99.00 93.30 94.40
91 NYSE OCFT Fri, Apr 24, 2020 99.60 99.65 92.80 92.90
90 NYSE OCFT Thu, Apr 23, 2020 96.80 101.85 96.80 99.50
89 NYSE OCFT Wed, Apr 22, 2020 100.70 103.09 96.00 96.80
88 NYSE OCFT Tue, Apr 21, 2020 97.60 103.80 97.60 100.70
87 NYSE OCFT Mon, Apr 20, 2020 104.60 106.80 99.00 100.10
86 NYSE OCFT Fri, Apr 17, 2020 102.40 109.80 100.64 106.20
85 NYSE OCFT Thu, Apr 16, 2020 108.20 108.20 97.00 100.00
84 NYSE OCFT Wed, Apr 15, 2020 90.40 100.90 90.20 98.40
83 NYSE OCFT Tue, Apr 14, 2020 94.10 97.60 90.60 91.40
82 NYSE OCFT Mon, Apr 13, 2020 94.10 96.50 90.80 94.80
81 NYSE OCFT Thu, Apr 9, 2020 99.90 101.30 94.50 95.00
80 NYSE OCFT Wed, Apr 8, 2020 99.60 102.00 98.00 99.20
79 NYSE OCFT Tue, Apr 7, 2020 101.10 103.50 99.87 100.20
78 NYSE OCFT Mon, Apr 6, 2020 99.90 100.80 96.60 98.50
77 NYSE OCFT Fri, Apr 3, 2020 100.80 102.35 91.60 98.60
76 NYSE OCFT Thu, Apr 2, 2020 100.00 102.90 99.30 102.00
75 NYSE OCFT Wed, Apr 1, 2020 101.00 102.80 99.20 101.70
74 NYSE OCFT Tue, Mar 31, 2020 105.00 108.60 101.50 101.50
73 NYSE OCFT Mon, Mar 30, 2020 108.60 111.00 104.60 104.70
72 NYSE OCFT Fri, Mar 27, 2020 105.10 112.00 104.80 108.10
71 NYSE OCFT Thu, Mar 26, 2020 108.00 112.10 105.00 105.80
70 NYSE OCFT Wed, Mar 25, 2020 110.00 113.90 107.80 107.80
69 NYSE OCFT Tue, Mar 24, 2020 113.00 118.40 107.10 109.70
68 NYSE OCFT Mon, Mar 23, 2020 106.30 111.70 105.40 110.40
67 NYSE OCFT Fri, Mar 20, 2020 111.50 113.80 104.10 106.30
66 NYSE OCFT Thu, Mar 19, 2020 119.70 119.70 109.00 109.80
65 NYSE OCFT Wed, Mar 18, 2020 112.20 120.00 111.40 119.80
64 NYSE OCFT Tue, Mar 17, 2020 115.00 126.90 105.00 125.30
63 NYSE OCFT Mon, Mar 16, 2020 108.10 118.80 107.00 111.80
62 NYSE OCFT Fri, Mar 13, 2020 111.10 118.00 107.80 117.30
61 NYSE OCFT Thu, Mar 12, 2020 109.30 112.00 103.00 106.60
60 NYSE OCFT Wed, Mar 11, 2020 113.00 116.90 111.30 112.30
59 NYSE OCFT Tue, Mar 10, 2020 113.20 122.20 113.20 114.90
58 NYSE OCFT Mon, Mar 9, 2020 116.80 118.50 108.70 110.20
57 NYSE OCFT Fri, Mar 6, 2020 129.50 131.70 121.30 121.60
56 NYSE OCFT Thu, Mar 5, 2020 129.10 132.30 128.00 129.90
55 NYSE OCFT Wed, Mar 4, 2020 132.70 133.90 128.20 129.50
54 NYSE OCFT Tue, Mar 3, 2020 120.60 133.80 120.10 132.50
53 NYSE OCFT Mon, Mar 2, 2020 110.10 123.80 110.10 123.00
52 NYSE OCFT Fri, Feb 28, 2020 107.80 109.60 100.10 108.50
51 NYSE OCFT Thu, Feb 27, 2020 110.00 112.80 107.00 107.00
50 NYSE OCFT Wed, Feb 26, 2020 112.10 115.30 107.10 108.20
49 NYSE OCFT Tue, Feb 25, 2020 120.40 123.86 111.20 111.80
48 NYSE OCFT Mon, Feb 24, 2020 120.10 124.70 118.40 118.40
47 NYSE OCFT Fri, Feb 21, 2020 123.50 127.50 123.10 125.10
46 NYSE OCFT Thu, Feb 20, 2020 126.20 130.40 120.83 129.80
45 NYSE OCFT Wed, Feb 19, 2020 131.50 133.30 115.10 126.40
44 NYSE OCFT Tue, Feb 18, 2020 134.70 141.70 128.10 131.40
43 NYSE OCFT Fri, Feb 14, 2020 132.60 135.00 130.00 131.10
42 NYSE OCFT Thu, Feb 13, 2020 134.20 136.80 131.30 132.20
41 NYSE OCFT Wed, Feb 12, 2020 142.40 144.80 134.20 137.10
40 NYSE OCFT Tue, Feb 11, 2020 133.70 149.32 133.70 142.40
39 NYSE OCFT Mon, Feb 10, 2020 125.40 134.70 124.10 133.20
38 NYSE OCFT Fri, Feb 7, 2020 125.00 125.90 121.00 125.40
37 NYSE OCFT Thu, Feb 6, 2020 124.00 130.00 121.80 123.30
36 NYSE OCFT Wed, Feb 5, 2020 123.00 128.90 123.00 124.00
35 NYSE OCFT Tue, Feb 4, 2020 135.00 136.95 122.10 122.70
34 NYSE OCFT Mon, Feb 3, 2020 128.40 134.70 127.30 132.20
33 NYSE OCFT Fri, Jan 31, 2020 127.10 129.65 124.20 127.20
32 NYSE OCFT Thu, Jan 30, 2020 129.00 130.20 123.20 126.20
31 NYSE OCFT Wed, Jan 29, 2020 133.00 138.02 131.10 131.90
30 NYSE OCFT Tue, Jan 28, 2020 129.10 136.70 128.10 132.30
29 NYSE OCFT Mon, Jan 27, 2020 132.80 132.80 125.40 128.00
28 NYSE OCFT Fri, Jan 24, 2020 145.10 147.30 133.50 137.40
27 NYSE OCFT Thu, Jan 23, 2020 144.30 148.00 142.20 145.20
26 NYSE OCFT Wed, Jan 22, 2020 140.70 155.30 139.60 142.90
25 NYSE OCFT Tue, Jan 21, 2020 142.30 142.30 137.50 140.10
24 NYSE OCFT Fri, Jan 17, 2020 142.60 144.39 136.00 142.00
23 NYSE OCFT Thu, Jan 16, 2020 145.00 145.02 137.70 141.20
22 NYSE OCFT Wed, Jan 15, 2020 129.30 140.90 128.50 140.90
21 NYSE OCFT Tue, Jan 14, 2020 151.80 152.00 123.00 124.80
20 NYSE OCFT Mon, Jan 13, 2020 164.00 166.00 146.30 156.80
19 NYSE OCFT Fri, Jan 10, 2020 139.90 158.70 138.00 158.20
18 NYSE OCFT Thu, Jan 9, 2020 130.10 142.40 129.85 135.40
17 NYSE OCFT Wed, Jan 8, 2020 115.00 128.70 114.00 125.60
16 NYSE OCFT Tue, Jan 7, 2020 112.30 128.10 112.00 119.60
15 NYSE OCFT Mon, Jan 6, 2020 104.40 111.40 104.40 108.60
14 NYSE OCFT Fri, Jan 3, 2020 102.70 105.10 102.70 104.00
13 NYSE OCFT Thu, Jan 2, 2020 100.10 104.40 100.10 102.70
12 NYSE OCFT Tue, Dec 31, 2019 100.20 101.10 100.00 100.30
11 NYSE OCFT Mon, Dec 30, 2019 100.40 101.30 99.40 100.50
10 NYSE OCFT Fri, Dec 27, 2019 101.50 101.50 100.00 100.60
9 NYSE OCFT Thu, Dec 26, 2019 99.10 100.90 99.10 100.10
8 NYSE OCFT Tue, Dec 24, 2019 98.50 99.30 97.50 98.50
7 NYSE OCFT Mon, Dec 23, 2019 99.50 99.50 96.90 99.00
6 NYSE OCFT Fri, Dec 20, 2019 98.00 101.40 98.00 98.50
5 NYSE OCFT Thu, Dec 19, 2019 98.50 100.00 95.00 98.80
4 NYSE OCFT Wed, Dec 18, 2019 98.00 100.10 96.00 98.70
3 NYSE OCFT Tue, Dec 17, 2019 96.60 100.00 94.30 98.40
2 NYSE OCFT Mon, Dec 16, 2019 100.00 100.50 97.50 97.50
1 NYSE OCFT Fri, Dec 13, 2019 105.10 107.10 98.20 100.00
# 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