Below are the 602 trading days of historical prices for OZKAP.
| # | Exchange | Symbol | Date | Open | High | Low | Close | 602 | NASDAQ | OZKAP | Thu, Mar 21, 2024 | 16.83 | 17.02 | 16.83 | 17.00 | 601 | NASDAQ | OZKAP | Wed, Mar 20, 2024 | 16.72 | 16.87 | 16.60 | 16.83 | 600 | NASDAQ | OZKAP | Tue, Mar 19, 2024 | 16.40 | 16.75 | 16.40 | 16.73 | 599 | NASDAQ | OZKAP | Mon, Mar 18, 2024 | 16.45 | 16.52 | 16.40 | 16.45 | 598 | NASDAQ | OZKAP | Fri, Mar 15, 2024 | 16.51 | 16.55 | 16.34 | 16.43 | 597 | NASDAQ | OZKAP | Thu, Mar 14, 2024 | 16.60 | 16.80 | 16.31 | 16.35 | 596 | NASDAQ | OZKAP | Wed, Mar 13, 2024 | 16.83 | 16.88 | 16.59 | 16.70 | 595 | NASDAQ | OZKAP | Tue, Mar 12, 2024 | 16.66 | 16.84 | 16.66 | 16.84 | 594 | NASDAQ | OZKAP | Mon, Mar 11, 2024 | 16.89 | 16.94 | 16.59 | 16.60 | 593 | NASDAQ | OZKAP | Fri, Mar 8, 2024 | 16.89 | 17.00 | 16.75 | 16.86 | 592 | NASDAQ | OZKAP | Thu, Mar 7, 2024 | 16.92 | 17.09 | 16.90 | 16.90 | 591 | NASDAQ | OZKAP | Wed, Mar 6, 2024 | 17.05 | 17.17 | 16.53 | 16.81 | 590 | NASDAQ | OZKAP | Tue, Mar 5, 2024 | 16.76 | 17.10 | 16.76 | 17.05 | 589 | NASDAQ | OZKAP | Mon, Mar 4, 2024 | 17.20 | 17.30 | 16.75 | 16.87 | 588 | NASDAQ | OZKAP | Fri, Mar 1, 2024 | 17.38 | 17.43 | 17.16 | 17.20 | 587 | NASDAQ | OZKAP | Thu, Feb 29, 2024 | 17.10 | 17.50 | 17.00 | 17.49 | 586 | NASDAQ | OZKAP | Wed, Feb 28, 2024 | 16.85 | 17.10 | 16.76 | 17.10 | 585 | NASDAQ | OZKAP | Tue, Feb 27, 2024 | 17.16 | 17.20 | 16.61 | 16.75 | 584 | NASDAQ | OZKAP | Mon, Feb 26, 2024 | 17.40 | 17.43 | 17.08 | 17.15 | 583 | NASDAQ | OZKAP | Fri, Feb 23, 2024 | 17.30 | 17.63 | 17.30 | 17.33 | 582 | NASDAQ | OZKAP | Thu, Feb 22, 2024 | 17.19 | 17.35 | 17.10 | 17.30 | 581 | NASDAQ | OZKAP | Wed, Feb 21, 2024 | 17.10 | 17.31 | 17.00 | 17.05 | 580 | NASDAQ | OZKAP | Tue, Feb 20, 2024 | 17.09 | 17.10 | 16.87 | 17.03 | 579 | NASDAQ | OZKAP | Fri, Feb 16, 2024 | 16.61 | 17.09 | 16.61 | 17.08 | 578 | NASDAQ | OZKAP | Thu, Feb 15, 2024 | 16.65 | 17.10 | 16.47 | 17.10 | 577 | NASDAQ | OZKAP | Wed, Feb 14, 2024 | 16.13 | 16.42 | 16.00 | 16.37 | 576 | NASDAQ | OZKAP | Tue, Feb 13, 2024 | 16.00 | 16.20 | 15.81 | 16.10 | 575 | NASDAQ | OZKAP | Mon, Feb 12, 2024 | 16.00 | 16.27 | 15.93 | 16.25 | 574 | NASDAQ | OZKAP | Fri, Feb 9, 2024 | 15.74 | 16.10 | 15.73 | 15.98 | 573 | NASDAQ | OZKAP | Thu, Feb 8, 2024 | 15.91 | 15.94 | 15.64 | 15.73 | 572 | NASDAQ | OZKAP | Wed, Feb 7, 2024 | 16.27 | 16.27 | 15.61 | 15.91 | 571 | NASDAQ | OZKAP | Tue, Feb 6, 2024 | 16.33 | 16.45 | 16.05 | 16.16 | 570 | NASDAQ | OZKAP | Mon, Feb 5, 2024 | 16.76 | 16.87 | 15.84 | 16.24 | 569 | NASDAQ | OZKAP | Fri, Feb 2, 2024 | 16.77 | 16.98 | 16.62 | 16.68 | 568 | NASDAQ | OZKAP | Thu, Feb 1, 2024 | 17.05 | 17.25 | 16.50 | 16.87 | 567 | NASDAQ | OZKAP | Wed, Jan 31, 2024 | 17.52 | 17.90 | 17.05 | 17.05 | 566 | NASDAQ | OZKAP | Tue, Jan 30, 2024 | 17.75 | 18.00 | 17.75 | 17.98 | 565 | NASDAQ | OZKAP | Mon, Jan 29, 2024 | 17.82 | 17.87 | 17.77 | 17.85 | 564 | NASDAQ | OZKAP | Fri, Jan 26, 2024 | 17.52 | 17.89 | 17.37 | 17.81 | 563 | NASDAQ | OZKAP | Thu, Jan 25, 2024 | 17.25 | 17.64 | 17.25 | 17.64 | 562 | NASDAQ | OZKAP | Wed, Jan 24, 2024 | 17.40 | 17.54 | 17.15 | 17.19 | 561 | NASDAQ | OZKAP | Tue, Jan 23, 2024 | 17.37 | 17.46 | 17.25 | 17.37 | 560 | NASDAQ | OZKAP | Mon, Jan 22, 2024 | 17.30 | 17.58 | 17.25 | 17.37 | 559 | NASDAQ | OZKAP | Fri, Jan 19, 2024 | 17.08 | 17.37 | 16.86 | 17.26 | 558 | NASDAQ | OZKAP | Thu, Jan 18, 2024 | 17.16 | 17.22 | 16.91 | 16.96 | 557 | NASDAQ | OZKAP | Wed, Jan 17, 2024 | 17.14 | 17.25 | 17.01 | 17.01 | 556 | NASDAQ | OZKAP | Tue, Jan 16, 2024 | 17.26 | 17.36 | 17.11 | 17.21 | 555 | NASDAQ | OZKAP | Fri, Jan 12, 2024 | 17.26 | 17.38 | 17.16 | 17.30 | 554 | NASDAQ | OZKAP | Thu, Jan 11, 2024 | 17.34 | 17.34 | 17.20 | 17.26 | 553 | NASDAQ | OZKAP | Wed, Jan 10, 2024 | 17.39 | 17.45 | 17.22 | 17.29 | 552 | NASDAQ | OZKAP | Tue, Jan 9, 2024 | 17.20 | 17.39 | 17.16 | 17.39 | 551 | NASDAQ | OZKAP | Mon, Jan 8, 2024 | 17.15 | 17.28 | 17.06 | 17.19 | 550 | NASDAQ | OZKAP | Fri, Jan 5, 2024 | 17.03 | 17.15 | 16.89 | 17.11 | 549 | NASDAQ | OZKAP | Thu, Jan 4, 2024 | 16.89 | 17.03 | 16.85 | 17.03 | 548 | NASDAQ | OZKAP | Wed, Jan 3, 2024 | 16.76 | 16.92 | 16.53 | 16.68 | 547 | NASDAQ | OZKAP | Tue, Jan 2, 2024 | 16.64 | 16.93 | 16.64 | 16.76 | 546 | NASDAQ | OZKAP | Fri, Dec 29, 2023 | 16.82 | 16.92 | 16.52 | 16.63 | 545 | NASDAQ | OZKAP | Thu, Dec 28, 2023 | 16.99 | 17.04 | 16.85 | 16.88 | 544 | NASDAQ | OZKAP | Wed, Dec 27, 2023 | 16.94 | 17.04 | 16.88 | 16.96 | 543 | NASDAQ | OZKAP | Tue, Dec 26, 2023 | 16.94 | 17.09 | 16.93 | 16.93 | 542 | NASDAQ | OZKAP | Fri, Dec 22, 2023 | 16.87 | 17.09 | 16.76 | 17.05 | 541 | NASDAQ | OZKAP | Thu, Dec 21, 2023 | 16.82 | 17.06 | 16.62 | 16.96 | 540 | NASDAQ | OZKAP | Wed, Dec 20, 2023 | 16.43 | 16.82 | 16.36 | 16.74 | 539 | NASDAQ | OZKAP | Tue, Dec 19, 2023 | 16.03 | 16.47 | 15.99 | 16.41 | 538 | NASDAQ | OZKAP | Mon, Dec 18, 2023 | 16.35 | 16.48 | 15.93 | 16.04 | 537 | NASDAQ | OZKAP | Fri, Dec 15, 2023 | 16.25 | 16.54 | 16.02 | 16.35 | 536 | NASDAQ | OZKAP | Thu, Dec 14, 2023 | 15.94 | 16.56 | 15.94 | 16.35 | 535 | NASDAQ | OZKAP | Wed, Dec 13, 2023 | 15.52 | 16.07 | 15.41 | 15.80 | 534 | NASDAQ | OZKAP | Tue, Dec 12, 2023 | 15.62 | 15.64 | 15.26 | 15.50 | 533 | NASDAQ | OZKAP | Mon, Dec 11, 2023 | 15.70 | 15.70 | 15.40 | 15.47 | 532 | NASDAQ | OZKAP | Fri, Dec 8, 2023 | 15.85 | 15.93 | 15.71 | 15.71 | 531 | NASDAQ | OZKAP | Thu, Dec 7, 2023 | 15.83 | 16.16 | 15.83 | 15.85 | 530 | NASDAQ | OZKAP | Wed, Dec 6, 2023 | 15.51 | 15.85 | 15.50 | 15.74 | 529 | NASDAQ | OZKAP | Tue, Dec 5, 2023 | 15.52 | 15.59 | 15.43 | 15.55 | 528 | NASDAQ | OZKAP | Mon, Dec 4, 2023 | 15.47 | 15.63 | 15.20 | 15.40 | 527 | NASDAQ | OZKAP | Fri, Dec 1, 2023 | 15.39 | 15.63 | 15.21 | 15.43 | 526 | NASDAQ | OZKAP | Thu, Nov 30, 2023 | 15.42 | 15.58 | 15.18 | 15.20 | 525 | NASDAQ | OZKAP | Wed, Nov 29, 2023 | 15.03 | 15.43 | 15.03 | 15.42 | 524 | NASDAQ | OZKAP | Tue, Nov 28, 2023 | 15.02 | 15.37 | 15.02 | 15.06 | 523 | NASDAQ | OZKAP | Mon, Nov 27, 2023 | 15.10 | 15.20 | 15.05 | 15.15 | 522 | NASDAQ | OZKAP | Fri, Nov 24, 2023 | 15.06 | 15.08 | 14.88 | 15.05 | 521 | NASDAQ | OZKAP | Wed, Nov 22, 2023 | 15.15 | 15.25 | 14.89 | 14.98 | 520 | NASDAQ | OZKAP | Tue, Nov 21, 2023 | 15.16 | 15.43 | 15.06 | 15.15 | 519 | NASDAQ | OZKAP | Mon, Nov 20, 2023 | 15.31 | 15.44 | 15.18 | 15.23 | 518 | NASDAQ | OZKAP | Fri, Nov 17, 2023 | 15.41 | 15.66 | 15.33 | 15.34 | 517 | NASDAQ | OZKAP | Thu, Nov 16, 2023 | 15.37 | 15.61 | 15.37 | 15.41 | 516 | NASDAQ | OZKAP | Wed, Nov 15, 2023 | 15.67 | 15.72 | 15.42 | 15.50 | 515 | NASDAQ | OZKAP | Tue, Nov 14, 2023 | 15.75 | 15.97 | 15.44 | 15.44 | 514 | NASDAQ | OZKAP | Mon, Nov 13, 2023 | 15.48 | 15.54 | 15.36 | 15.45 | 513 | NASDAQ | OZKAP | Fri, Nov 10, 2023 | 15.50 | 15.50 | 15.34 | 15.40 | 512 | NASDAQ | OZKAP | Thu, Nov 9, 2023 | 15.74 | 15.74 | 15.28 | 15.34 | 511 | NASDAQ | OZKAP | Wed, Nov 8, 2023 | 15.72 | 15.88 | 15.61 | 15.61 | 510 | NASDAQ | OZKAP | Tue, Nov 7, 2023 | 15.58 | 15.98 | 15.58 | 15.61 | 509 | NASDAQ | OZKAP | Mon, Nov 6, 2023 | 15.68 | 15.83 | 15.58 | 15.74 | 508 | NASDAQ | OZKAP | Fri, Nov 3, 2023 | 15.70 | 15.75 | 15.45 | 15.68 | 507 | NASDAQ | OZKAP | Thu, Nov 2, 2023 | 15.11 | 15.75 | 15.11 | 15.49 | 506 | NASDAQ | OZKAP | Wed, Nov 1, 2023 | 14.86 | 15.09 | 14.72 | 15.09 | 505 | NASDAQ | OZKAP | Tue, Oct 31, 2023 | 14.72 | 15.05 | 14.61 | 14.90 | 504 | NASDAQ | OZKAP | Mon, Oct 30, 2023 | 14.84 | 14.92 | 14.66 | 14.72 | 503 | NASDAQ | OZKAP | Fri, Oct 27, 2023 | 14.93 | 14.99 | 14.70 | 14.73 | 502 | NASDAQ | OZKAP | Thu, Oct 26, 2023 | 15.12 | 15.14 | 14.76 | 14.76 | 501 | NASDAQ | OZKAP | Wed, Oct 25, 2023 | 15.10 | 15.10 | 14.86 | 14.90 | 500 | NASDAQ | OZKAP | Tue, Oct 24, 2023 | 14.99 | 15.11 | 14.85 | 15.11 | 499 | NASDAQ | OZKAP | Mon, Oct 23, 2023 | 14.80 | 14.92 | 14.69 | 14.85 | 498 | NASDAQ | OZKAP | Fri, Oct 20, 2023 | 14.74 | 14.85 | 14.55 | 14.84 | 497 | NASDAQ | OZKAP | Thu, Oct 19, 2023 | 14.68 | 14.85 | 14.60 | 14.61 | 496 | NASDAQ | OZKAP | Wed, Oct 18, 2023 | 14.61 | 14.71 | 14.55 | 14.58 | 495 | NASDAQ | OZKAP | Tue, Oct 17, 2023 | 14.63 | 14.69 | 14.51 | 14.54 | 494 | NASDAQ | OZKAP | Mon, Oct 16, 2023 | 14.61 | 14.73 | 14.54 | 14.73 | 493 | NASDAQ | OZKAP | Fri, Oct 13, 2023 | 14.70 | 14.84 | 14.50 | 14.54 | 492 | NASDAQ | OZKAP | Thu, Oct 12, 2023 | 14.65 | 14.88 | 14.65 | 14.70 | 491 | NASDAQ | OZKAP | Wed, Oct 11, 2023 | 14.75 | 14.93 | 14.62 | 14.62 | 490 | NASDAQ | OZKAP | Tue, Oct 10, 2023 | 14.77 | 14.88 | 14.65 | 14.73 | 489 | NASDAQ | OZKAP | Mon, Oct 9, 2023 | 14.55 | 14.79 | 14.53 | 14.75 | 488 | NASDAQ | OZKAP | Fri, Oct 6, 2023 | 14.50 | 14.70 | 14.37 | 14.55 | 487 | NASDAQ | OZKAP | Thu, Oct 5, 2023 | 14.52 | 14.67 | 14.51 | 14.52 | 486 | NASDAQ | OZKAP | Wed, Oct 4, 2023 | 14.69 | 14.90 | 14.50 | 14.51 | 485 | NASDAQ | OZKAP | Tue, Oct 3, 2023 | 15.01 | 15.01 | 14.52 | 14.67 | 484 | NASDAQ | OZKAP | Mon, Oct 2, 2023 | 15.15 | 15.48 | 15.00 | 15.00 | 483 | NASDAQ | OZKAP | Fri, Sep 29, 2023 | 15.10 | 15.48 | 15.10 | 15.12 | 482 | NASDAQ | OZKAP | Thu, Sep 28, 2023 | 15.07 | 15.20 | 15.05 | 15.15 | 481 | NASDAQ | OZKAP | Wed, Sep 27, 2023 | 15.06 | 15.24 | 15.04 | 15.24 | 480 | NASDAQ | OZKAP | Tue, Sep 26, 2023 | 15.08 | 15.25 | 15.01 | 15.14 | 479 | NASDAQ | OZKAP | Mon, Sep 25, 2023 | 15.33 | 15.33 | 15.02 | 15.15 | 478 | NASDAQ | OZKAP | Fri, Sep 22, 2023 | 14.98 | 15.32 | 14.98 | 15.20 | 477 | NASDAQ | OZKAP | Thu, Sep 21, 2023 | 15.20 | 15.26 | 14.90 | 15.13 | 476 | NASDAQ | OZKAP | Wed, Sep 20, 2023 | 15.32 | 15.40 | 15.21 | 15.30 | 475 | NASDAQ | OZKAP | Tue, Sep 19, 2023 | 15.25 | 15.40 | 15.21 | 15.23 | 474 | NASDAQ | OZKAP | Mon, Sep 18, 2023 | 15.22 | 15.40 | 15.14 | 15.25 | 473 | NASDAQ | OZKAP | Fri, Sep 15, 2023 | 15.14 | 15.25 | 15.10 | 15.22 | 472 | NASDAQ | OZKAP | Thu, Sep 14, 2023 | 15.06 | 15.24 | 15.06 | 15.14 | 471 | NASDAQ | OZKAP | Wed, Sep 13, 2023 | 15.11 | 15.11 | 15.01 | 15.01 | 470 | NASDAQ | OZKAP | Tue, Sep 12, 2023 | 15.03 | 15.13 | 15.01 | 15.11 | 469 | NASDAQ | OZKAP | Mon, Sep 11, 2023 | 15.12 | 15.12 | 15.12 | 15.12 | 468 | NASDAQ | OZKAP | Fri, Sep 8, 2023 | 15.13 | 15.21 | 15.02 | 15.09 | 467 | NASDAQ | OZKAP | Thu, Sep 7, 2023 | 15.21 | 15.32 | 15.03 | 15.24 | 466 | NASDAQ | OZKAP | Wed, Sep 6, 2023 | 15.27 | 15.35 | 15.15 | 15.33 | 465 | NASDAQ | OZKAP | Tue, Sep 5, 2023 | 15.41 | 15.44 | 15.10 | 15.34 | 464 | NASDAQ | OZKAP | Fri, Sep 1, 2023 | 15.44 | 15.54 | 15.35 | 15.54 | 463 | NASDAQ | OZKAP | Thu, Aug 31, 2023 | 15.10 | 15.48 | 14.98 | 15.48 | 462 | NASDAQ | OZKAP | Wed, Aug 30, 2023 | 15.30 | 15.31 | 14.95 | 14.95 | 461 | NASDAQ | OZKAP | Tue, Aug 29, 2023 | 15.29 | 15.38 | 15.10 | 15.12 | 460 | NASDAQ | OZKAP | Mon, Aug 28, 2023 | 15.30 | 15.30 | 15.15 | 15.23 | 459 | NASDAQ | OZKAP | Fri, Aug 25, 2023 | 15.08 | 15.29 | 14.80 | 15.29 | 458 | NASDAQ | OZKAP | Thu, Aug 24, 2023 | 15.26 | 15.38 | 14.75 | 15.09 | 457 | NASDAQ | OZKAP | Wed, Aug 23, 2023 | 15.12 | 15.32 | 14.85 | 15.28 | 456 | NASDAQ | OZKAP | Tue, Aug 22, 2023 | 15.12 | 15.43 | 15.00 | 15.00 | 455 | NASDAQ | OZKAP | Mon, Aug 21, 2023 | 15.28 | 15.49 | 15.12 | 15.12 | 454 | NASDAQ | OZKAP | Fri, Aug 18, 2023 | 15.39 | 15.45 | 15.26 | 15.28 | 453 | NASDAQ | OZKAP | Thu, Aug 17, 2023 | 15.55 | 15.55 | 15.27 | 15.49 | 452 | NASDAQ | OZKAP | Wed, Aug 16, 2023 | 15.64 | 15.65 | 15.26 | 15.55 | 451 | NASDAQ | OZKAP | Tue, Aug 15, 2023 | 15.90 | 15.91 | 15.55 | 15.64 | 450 | NASDAQ | OZKAP | Mon, Aug 14, 2023 | 15.61 | 15.69 | 15.61 | 15.69 | 449 | NASDAQ | OZKAP | Fri, Aug 11, 2023 | 15.65 | 15.70 | 15.58 | 15.69 | 448 | NASDAQ | OZKAP | Thu, Aug 10, 2023 | 15.62 | 15.70 | 15.52 | 15.68 | 447 | NASDAQ | OZKAP | Wed, Aug 9, 2023 | 15.71 | 15.71 | 15.50 | 15.70 | 446 | NASDAQ | OZKAP | Tue, Aug 8, 2023 | 15.67 | 15.74 | 15.27 | 15.61 | 445 | NASDAQ | OZKAP | Mon, Aug 7, 2023 | 15.52 | 15.77 | 15.50 | 15.77 | 444 | NASDAQ | OZKAP | Fri, Aug 4, 2023 | 15.44 | 15.59 | 15.33 | 15.57 | 443 | NASDAQ | OZKAP | Thu, Aug 3, 2023 | 15.32 | 15.59 | 15.21 | 15.30 | 442 | NASDAQ | OZKAP | Wed, Aug 2, 2023 | 15.33 | 15.68 | 15.33 | 15.45 | 441 | NASDAQ | OZKAP | Tue, Aug 1, 2023 | 15.70 | 15.80 | 15.44 | 15.57 | 440 | NASDAQ | OZKAP | Mon, Jul 31, 2023 | 15.69 | 15.88 | 15.45 | 15.87 | 439 | NASDAQ | OZKAP | Fri, Jul 28, 2023 | 15.82 | 15.90 | 15.68 | 15.86 | 438 | NASDAQ | OZKAP | Thu, Jul 27, 2023 | 15.75 | 15.98 | 15.66 | 15.77 | 437 | NASDAQ | OZKAP | Wed, Jul 26, 2023 | 15.74 | 15.75 | 15.59 | 15.68 | 436 | NASDAQ | OZKAP | Tue, Jul 25, 2023 | 15.66 | 15.75 | 15.55 | 15.74 | 435 | NASDAQ | OZKAP | Mon, Jul 24, 2023 | 15.75 | 15.75 | 15.60 | 15.70 | 434 | NASDAQ | OZKAP | Fri, Jul 21, 2023 | 15.75 | 15.75 | 15.50 | 15.75 | 433 | NASDAQ | OZKAP | Thu, Jul 20, 2023 | 15.65 | 15.75 | 15.50 | 15.75 | 432 | NASDAQ | OZKAP | Wed, Jul 19, 2023 | 15.98 | 15.98 | 15.67 | 15.74 | 431 | NASDAQ | OZKAP | Tue, Jul 18, 2023 | 15.72 | 16.00 | 15.66 | 15.95 | 430 | NASDAQ | OZKAP | Mon, Jul 17, 2023 | 15.58 | 15.84 | 15.53 | 15.80 | 429 | NASDAQ | OZKAP | Fri, Jul 14, 2023 | 15.80 | 15.86 | 15.19 | 15.53 | 428 | NASDAQ | OZKAP | Thu, Jul 13, 2023 | 15.96 | 16.00 | 15.66 | 15.75 | 427 | NASDAQ | OZKAP | Wed, Jul 12, 2023 | 15.73 | 15.86 | 15.51 | 15.86 | 426 | NASDAQ | OZKAP | Tue, Jul 11, 2023 | 15.16 | 15.58 | 15.09 | 15.58 | 425 | NASDAQ | OZKAP | Mon, Jul 10, 2023 | 14.81 | 15.17 | 14.81 | 15.16 | 424 | NASDAQ | OZKAP | Fri, Jul 7, 2023 | 14.76 | 15.08 | 14.76 | 14.81 | 423 | NASDAQ | OZKAP | Thu, Jul 6, 2023 | 15.13 | 15.13 | 14.69 | 14.78 | 422 | NASDAQ | OZKAP | Wed, Jul 5, 2023 | 15.20 | 15.40 | 15.00 | 15.13 | 421 | NASDAQ | OZKAP | Mon, Jul 3, 2023 | 15.18 | 15.40 | 15.02 | 15.22 | 420 | NASDAQ | OZKAP | Fri, Jun 30, 2023 | 15.28 | 15.31 | 15.11 | 15.25 | 419 | NASDAQ | OZKAP | Thu, Jun 29, 2023 | 15.19 | 15.23 | 14.98 | 15.11 | 418 | NASDAQ | OZKAP | Wed, Jun 28, 2023 | 15.05 | 15.19 | 14.88 | 15.19 | 417 | NASDAQ | OZKAP | Tue, Jun 27, 2023 | 14.89 | 15.20 | 14.84 | 14.93 | 416 | NASDAQ | OZKAP | Mon, Jun 26, 2023 | 15.00 | 15.00 | 14.81 | 14.83 | 415 | NASDAQ | OZKAP | Fri, Jun 23, 2023 | 14.85 | 15.14 | 14.85 | 14.99 | 414 | NASDAQ | OZKAP | Thu, Jun 22, 2023 | 15.30 | 15.30 | 14.85 | 14.86 | 413 | NASDAQ | OZKAP | Wed, Jun 21, 2023 | 15.25 | 15.36 | 15.06 | 15.34 | 412 | NASDAQ | OZKAP | Tue, Jun 20, 2023 | 15.40 | 15.40 | 15.01 | 15.18 | 411 | NASDAQ | OZKAP | Fri, Jun 16, 2023 | 15.30 | 15.40 | 15.14 | 15.28 | 410 | NASDAQ | OZKAP | Thu, Jun 15, 2023 | 15.19 | 15.38 | 15.12 | 15.25 | 409 | NASDAQ | OZKAP | Wed, Jun 14, 2023 | 15.60 | 15.60 | 15.09 | 15.22 | 408 | NASDAQ | OZKAP | Tue, Jun 13, 2023 | 15.55 | 15.66 | 15.30 | 15.64 | 407 | NASDAQ | OZKAP | Mon, Jun 12, 2023 | 15.56 | 15.60 | 15.28 | 15.45 | 406 | NASDAQ | OZKAP | Fri, Jun 9, 2023 | 15.51 | 15.71 | 15.38 | 15.43 | 405 | NASDAQ | OZKAP | Thu, Jun 8, 2023 | 15.52 | 15.74 | 15.36 | 15.66 | 404 | NASDAQ | OZKAP | Wed, Jun 7, 2023 | 15.80 | 15.80 | 15.55 | 15.74 | 403 | NASDAQ | OZKAP | Tue, Jun 6, 2023 | 15.27 | 15.81 | 15.27 | 15.70 | 402 | NASDAQ | OZKAP | Mon, Jun 5, 2023 | 15.29 | 15.38 | 14.90 | 15.17 | 401 | NASDAQ | OZKAP | Fri, Jun 2, 2023 | 15.11 | 15.55 | 15.03 | 15.19 | 400 | NASDAQ | OZKAP | Thu, Jun 1, 2023 | 14.70 | 15.20 | 14.70 | 14.87 | 399 | NASDAQ | OZKAP | Wed, May 31, 2023 | 14.80 | 14.85 | 14.38 | 14.70 | 398 | NASDAQ | OZKAP | Tue, May 30, 2023 | 14.79 | 14.85 | 14.61 | 14.83 | 397 | NASDAQ | OZKAP | Fri, May 26, 2023 | 14.79 | 14.79 | 14.65 | 14.78 | 396 | NASDAQ | OZKAP | Thu, May 25, 2023 | 14.74 | 14.98 | 14.51 | 14.56 | 395 | NASDAQ | OZKAP | Wed, May 24, 2023 | 14.77 | 14.81 | 14.49 | 14.64 | 394 | NASDAQ | OZKAP | Tue, May 23, 2023 | 15.05 | 15.17 | 14.78 | 14.79 | 393 | NASDAQ | OZKAP | Mon, May 22, 2023 | 15.03 | 15.07 | 14.73 | 14.94 | 392 | NASDAQ | OZKAP | Fri, May 19, 2023 | 15.35 | 15.40 | 14.56 | 14.90 | 391 | NASDAQ | OZKAP | Thu, May 18, 2023 | 14.84 | 15.24 | 14.74 | 15.24 | 390 | NASDAQ | OZKAP | Wed, May 17, 2023 | 14.11 | 14.97 | 14.11 | 14.97 | 389 | NASDAQ | OZKAP | Tue, May 16, 2023 | 14.25 | 14.39 | 13.88 | 13.88 | 388 | NASDAQ | OZKAP | Mon, May 15, 2023 | 13.50 | 14.14 | 13.42 | 14.08 | 387 | NASDAQ | OZKAP | Fri, May 12, 2023 | 13.01 | 13.29 | 13.00 | 13.12 | 386 | NASDAQ | OZKAP | Thu, May 11, 2023 | 13.30 | 13.45 | 13.07 | 13.12 | 385 | NASDAQ | OZKAP | Wed, May 10, 2023 | 13.60 | 13.71 | 13.27 | 13.30 | 384 | NASDAQ | OZKAP | Tue, May 9, 2023 | 13.47 | 13.56 | 13.10 | 13.33 | 383 | NASDAQ | OZKAP | Mon, May 8, 2023 | 14.18 | 14.27 | 13.43 | 13.49 | 382 | NASDAQ | OZKAP | Fri, May 5, 2023 | 13.24 | 13.78 | 13.00 | 13.70 | 381 | NASDAQ | OZKAP | Thu, May 4, 2023 | 13.70 | 13.70 | 12.77 | 12.88 | 380 | NASDAQ | OZKAP | Wed, May 3, 2023 | 13.60 | 14.30 | 13.60 | 13.78 | 379 | NASDAQ | OZKAP | Tue, May 2, 2023 | 15.10 | 15.10 | 13.22 | 13.63 | 378 | NASDAQ | OZKAP | Mon, May 1, 2023 | 15.61 | 15.67 | 15.09 | 15.09 | 377 | NASDAQ | OZKAP | Fri, Apr 28, 2023 | 15.56 | 15.80 | 15.56 | 15.65 | 376 | NASDAQ | OZKAP | Thu, Apr 27, 2023 | 15.77 | 15.90 | 15.55 | 15.85 | 375 | NASDAQ | OZKAP | Wed, Apr 26, 2023 | 15.51 | 15.72 | 15.51 | 15.65 | 374 | NASDAQ | OZKAP | Tue, Apr 25, 2023 | 15.72 | 15.81 | 15.50 | 15.50 | 373 | NASDAQ | OZKAP | Mon, Apr 24, 2023 | 15.71 | 15.97 | 15.62 | 15.70 | 372 | NASDAQ | OZKAP | Fri, Apr 21, 2023 | 15.66 | 15.94 | 15.40 | 15.66 | 371 | NASDAQ | OZKAP | Thu, Apr 20, 2023 | 15.74 | 15.87 | 15.50 | 15.52 | 370 | NASDAQ | OZKAP | Wed, Apr 19, 2023 | 15.73 | 16.05 | 15.57 | 15.85 | 369 | NASDAQ | OZKAP | Tue, Apr 18, 2023 | 15.66 | 15.75 | 15.50 | 15.64 | 368 | NASDAQ | OZKAP | Mon, Apr 17, 2023 | 15.74 | 15.89 | 15.46 | 15.52 | 367 | NASDAQ | OZKAP | Fri, Apr 14, 2023 | 15.85 | 15.97 | 15.66 | 15.94 | 366 | NASDAQ | OZKAP | Thu, Apr 13, 2023 | 15.81 | 15.84 | 15.66 | 15.75 | 365 | NASDAQ | OZKAP | Wed, Apr 12, 2023 | 15.79 | 16.01 | 15.67 | 15.85 | 364 | NASDAQ | OZKAP | Tue, Apr 11, 2023 | 15.75 | 15.94 | 15.75 | 15.83 | 363 | NASDAQ | OZKAP | Mon, Apr 10, 2023 | 15.55 | 15.86 | 15.46 | 15.86 | 362 | NASDAQ | OZKAP | Thu, Apr 6, 2023 | 15.47 | 15.92 | 15.20 | 15.62 | 361 | NASDAQ | OZKAP | Wed, Apr 5, 2023 | 15.30 | 15.50 | 15.07 | 15.34 | 360 | NASDAQ | OZKAP | Tue, Apr 4, 2023 | 15.85 | 15.93 | 15.40 | 15.53 | 359 | NASDAQ | OZKAP | Mon, Apr 3, 2023 | 15.87 | 15.93 | 15.60 | 15.85 | 358 | NASDAQ | OZKAP | Fri, Mar 31, 2023 | 15.44 | 15.94 | 15.31 | 15.94 | 357 | NASDAQ | OZKAP | Thu, Mar 30, 2023 | 15.38 | 15.88 | 15.15 | 15.22 | 356 | NASDAQ | OZKAP | Wed, Mar 29, 2023 | 14.83 | 15.48 | 14.83 | 15.25 | 355 | NASDAQ | OZKAP | Tue, Mar 28, 2023 | 14.97 | 14.97 | 14.57 | 14.80 | 354 | NASDAQ | OZKAP | Mon, Mar 27, 2023 | 15.09 | 15.83 | 14.85 | 14.92 | 353 | NASDAQ | OZKAP | Fri, Mar 24, 2023 | 14.94 | 15.00 | 14.50 | 14.90 | 352 | NASDAQ | OZKAP | Thu, Mar 23, 2023 | 15.93 | 16.25 | 14.70 | 14.99 | 351 | NASDAQ | OZKAP | Wed, Mar 22, 2023 | 15.81 | 16.17 | 15.62 | 15.90 | 350 | NASDAQ | OZKAP | Tue, Mar 21, 2023 | 15.44 | 16.17 | 15.44 | 16.17 | 349 | NASDAQ | OZKAP | Mon, Mar 20, 2023 | 15.51 | 16.08 | 15.10 | 15.24 | 348 | NASDAQ | OZKAP | Fri, Mar 17, 2023 | 15.87 | 15.87 | 15.22 | 15.37 | 347 | NASDAQ | OZKAP | Thu, Mar 16, 2023 | 15.30 | 16.27 | 15.15 | 15.85 | 346 | NASDAQ | OZKAP | Wed, Mar 15, 2023 | 15.67 | 15.67 | 15.07 | 15.15 | 345 | NASDAQ | OZKAP | Tue, Mar 14, 2023 | 15.60 | 16.44 | 15.10 | 15.90 | 344 | NASDAQ | OZKAP | Mon, Mar 13, 2023 | 15.58 | 15.78 | 14.51 | 14.91 | 343 | NASDAQ | OZKAP | Fri, Mar 10, 2023 | 16.50 | 16.97 | 16.10 | 16.26 | 342 | NASDAQ | OZKAP | Thu, Mar 9, 2023 | 17.38 | 17.40 | 16.61 | 16.76 | 341 | NASDAQ | OZKAP | Wed, Mar 8, 2023 | 17.22 | 17.47 | 17.21 | 17.37 | 340 | NASDAQ | OZKAP | Tue, Mar 7, 2023 | 17.45 | 17.45 | 17.21 | 17.25 | 339 | NASDAQ | OZKAP | Mon, Mar 6, 2023 | 17.95 | 18.06 | 17.27 | 17.31 | 338 | NASDAQ | OZKAP | Fri, Mar 3, 2023 | 17.93 | 18.10 | 17.81 | 17.85 | 337 | NASDAQ | OZKAP | Thu, Mar 2, 2023 | 17.90 | 17.92 | 17.59 | 17.76 | 336 | NASDAQ | OZKAP | Wed, Mar 1, 2023 | 18.21 | 18.21 | 17.90 | 17.93 | 335 | NASDAQ | OZKAP | Tue, Feb 28, 2023 | 18.05 | 18.22 | 17.86 | 18.22 | 334 | NASDAQ | OZKAP | Mon, Feb 27, 2023 | 18.03 | 18.06 | 17.85 | 18.05 | 333 | NASDAQ | OZKAP | Fri, Feb 24, 2023 | 17.95 | 18.10 | 17.82 | 17.85 | 332 | NASDAQ | OZKAP | Thu, Feb 23, 2023 | 17.93 | 18.15 | 17.79 | 18.05 | 331 | NASDAQ | OZKAP | Wed, Feb 22, 2023 | 17.40 | 17.99 | 17.37 | 17.82 | 330 | NASDAQ | OZKAP | Tue, Feb 21, 2023 | 18.01 | 18.02 | 17.37 | 17.39 | 329 | NASDAQ | OZKAP | Fri, Feb 17, 2023 | 18.03 | 18.04 | 17.86 | 17.93 | 328 | NASDAQ | OZKAP | Thu, Feb 16, 2023 | 18.30 | 18.30 | 18.03 | 18.04 | 327 | NASDAQ | OZKAP | Wed, Feb 15, 2023 | 18.60 | 18.61 | 18.30 | 18.32 | 326 | NASDAQ | OZKAP | Tue, Feb 14, 2023 | 18.49 | 18.61 | 18.33 | 18.46 | 325 | NASDAQ | OZKAP | Mon, Feb 13, 2023 | 18.33 | 18.53 | 18.22 | 18.52 | 324 | NASDAQ | OZKAP | Fri, Feb 10, 2023 | 18.41 | 18.44 | 18.24 | 18.34 | 323 | NASDAQ | OZKAP | Thu, Feb 9, 2023 | 18.74 | 18.80 | 18.40 | 18.53 | 322 | NASDAQ | OZKAP | Wed, Feb 8, 2023 | 18.49 | 18.64 | 18.39 | 18.64 | 321 | NASDAQ | OZKAP | Tue, Feb 7, 2023 | 18.65 | 18.65 | 18.27 | 18.41 | 320 | NASDAQ | OZKAP | Mon, Feb 6, 2023 | 18.83 | 18.83 | 18.50 | 18.67 | 319 | NASDAQ | OZKAP | Fri, Feb 3, 2023 | 19.00 | 19.09 | 18.89 | 18.99 | 318 | NASDAQ | OZKAP | Thu, Feb 2, 2023 | 18.70 | 19.12 | 18.69 | 19.12 | 317 | NASDAQ | OZKAP | Wed, Feb 1, 2023 | 18.78 | 18.80 | 18.46 | 18.70 | 316 | NASDAQ | OZKAP | Tue, Jan 31, 2023 | 18.64 | 18.85 | 18.57 | 18.75 | 315 | NASDAQ | OZKAP | Mon, Jan 30, 2023 | 18.91 | 18.95 | 18.63 | 18.95 | 314 | NASDAQ | OZKAP | Fri, Jan 27, 2023 | 18.81 | 18.97 | 18.64 | 18.91 | 313 | NASDAQ | OZKAP | Thu, Jan 26, 2023 | 18.57 | 18.83 | 18.46 | 18.80 | 312 | NASDAQ | OZKAP | Wed, Jan 25, 2023 | 18.36 | 18.48 | 18.30 | 18.48 | 311 | NASDAQ | OZKAP | Tue, Jan 24, 2023 | 18.30 | 18.46 | 18.20 | 18.43 | 310 | NASDAQ | OZKAP | Mon, Jan 23, 2023 | 18.05 | 18.32 | 18.04 | 18.23 | 309 | NASDAQ | OZKAP | Fri, Jan 20, 2023 | 18.00 | 18.06 | 17.81 | 18.06 | 308 | NASDAQ | OZKAP | Thu, Jan 19, 2023 | 17.68 | 18.00 | 17.68 | 17.93 | 307 | NASDAQ | OZKAP | Wed, Jan 18, 2023 | 17.91 | 18.09 | 17.71 | 17.71 | 306 | NASDAQ | OZKAP | Tue, Jan 17, 2023 | 17.47 | 17.78 | 17.46 | 17.78 | 305 | NASDAQ | OZKAP | Fri, Jan 13, 2023 | 17.18 | 17.47 | 17.18 | 17.45 | 304 | NASDAQ | OZKAP | Thu, Jan 12, 2023 | 17.30 | 17.36 | 17.12 | 17.15 | 303 | NASDAQ | OZKAP | Wed, Jan 11, 2023 | 17.37 | 17.42 | 17.09 | 17.14 | 302 | NASDAQ | OZKAP | Tue, Jan 10, 2023 | 17.11 | 17.36 | 16.96 | 17.36 | 301 | NASDAQ | OZKAP | Mon, Jan 9, 2023 | 17.19 | 17.28 | 16.95 | 16.96 | 300 | NASDAQ | OZKAP | Fri, Jan 6, 2023 | 16.76 | 17.12 | 16.70 | 17.01 | 299 | NASDAQ | OZKAP | Thu, Jan 5, 2023 | 16.40 | 16.73 | 16.25 | 16.60 | 298 | NASDAQ | OZKAP | Wed, Jan 4, 2023 | 16.25 | 16.48 | 16.15 | 16.48 | 297 | NASDAQ | OZKAP | Tue, Jan 3, 2023 | 15.98 | 16.17 | 15.90 | 16.05 | 296 | NASDAQ | OZKAP | Fri, Dec 30, 2022 | 15.70 | 15.94 | 15.66 | 15.77 | 295 | NASDAQ | OZKAP | Thu, Dec 29, 2022 | 15.64 | 15.78 | 15.40 | 15.58 | 294 | NASDAQ | OZKAP | Wed, Dec 28, 2022 | 15.79 | 15.97 | 15.56 | 15.57 | 293 | NASDAQ | OZKAP | Tue, Dec 27, 2022 | 16.15 | 16.15 | 15.73 | 15.73 | 292 | NASDAQ | OZKAP | Fri, Dec 23, 2022 | 16.11 | 16.25 | 16.02 | 16.11 | 291 | NASDAQ | OZKAP | Thu, Dec 22, 2022 | 16.30 | 16.45 | 16.02 | 16.15 | 290 | NASDAQ | OZKAP | Wed, Dec 21, 2022 | 16.40 | 16.50 | 16.28 | 16.28 | 289 | NASDAQ | OZKAP | Tue, Dec 20, 2022 | 16.41 | 16.64 | 16.27 | 16.35 | 288 | NASDAQ | OZKAP | Mon, Dec 19, 2022 | 16.34 | 16.51 | 16.34 | 16.47 | 287 | NASDAQ | OZKAP | Fri, Dec 16, 2022 | 16.60 | 16.60 | 16.32 | 16.52 | 286 | NASDAQ | OZKAP | Thu, Dec 15, 2022 | 16.80 | 16.91 | 16.59 | 16.67 | 285 | NASDAQ | OZKAP | Wed, Dec 14, 2022 | 16.89 | 17.01 | 16.64 | 16.75 | 284 | NASDAQ | OZKAP | Tue, Dec 13, 2022 | 16.95 | 17.01 | 16.57 | 16.79 | 283 | NASDAQ | OZKAP | Mon, Dec 12, 2022 | 16.66 | 16.80 | 16.52 | 16.56 | 282 | NASDAQ | OZKAP | Fri, Dec 9, 2022 | 16.98 | 17.03 | 16.58 | 16.62 | 281 | NASDAQ | OZKAP | Thu, Dec 8, 2022 | 17.01 | 17.16 | 16.92 | 16.92 | 280 | NASDAQ | OZKAP | Wed, Dec 7, 2022 | 17.15 | 17.15 | 17.01 | 17.14 | 279 | NASDAQ | OZKAP | Tue, Dec 6, 2022 | 17.25 | 17.35 | 17.00 | 17.07 | 278 | NASDAQ | OZKAP | Mon, Dec 5, 2022 | 17.40 | 17.48 | 17.11 | 17.15 | 277 | NASDAQ | OZKAP | Fri, Dec 2, 2022 | 17.19 | 17.41 | 17.06 | 17.37 | 276 | NASDAQ | OZKAP | Thu, Dec 1, 2022 | 16.85 | 17.37 | 16.85 | 17.30 | 275 | NASDAQ | OZKAP | Wed, Nov 30, 2022 | 16.84 | 16.84 | 16.51 | 16.72 | 274 | NASDAQ | OZKAP | Tue, Nov 29, 2022 | 17.10 | 17.10 | 16.68 | 16.71 | 273 | NASDAQ | OZKAP | Mon, Nov 28, 2022 | 17.19 | 17.21 | 17.00 | 17.11 | 272 | NASDAQ | OZKAP | Fri, Nov 25, 2022 | 17.20 | 17.45 | 17.10 | 17.12 | 271 | NASDAQ | OZKAP | Wed, Nov 23, 2022 | 17.06 | 17.13 | 16.88 | 17.09 | 270 | NASDAQ | OZKAP | Tue, Nov 22, 2022 | 17.00 | 17.10 | 16.93 | 17.00 | 269 | NASDAQ | OZKAP | Mon, Nov 21, 2022 | 16.95 | 17.05 | 16.85 | 16.90 | 268 | NASDAQ | OZKAP | Fri, Nov 18, 2022 | 17.15 | 17.15 | 16.95 | 16.95 | 267 | NASDAQ | OZKAP | Thu, Nov 17, 2022 | 16.99 | 17.24 | 16.95 | 17.12 | 266 | NASDAQ | OZKAP | Wed, Nov 16, 2022 | 17.50 | 17.50 | 16.86 | 17.00 | 265 | NASDAQ | OZKAP | Tue, Nov 15, 2022 | 17.60 | 17.60 | 17.20 | 17.51 | 264 | NASDAQ | OZKAP | Mon, Nov 14, 2022 | 17.19 | 17.44 | 16.91 | 16.91 | 263 | NASDAQ | OZKAP | Fri, Nov 11, 2022 | 17.29 | 17.43 | 16.71 | 17.19 | 262 | NASDAQ | OZKAP | Thu, Nov 10, 2022 | 16.30 | 17.35 | 16.30 | 17.17 | 261 | NASDAQ | OZKAP | Wed, Nov 9, 2022 | 16.70 | 16.70 | 16.05 | 16.13 | 260 | NASDAQ | OZKAP | Tue, Nov 8, 2022 | 16.33 | 16.85 | 16.19 | 16.55 | 259 | NASDAQ | OZKAP | Mon, Nov 7, 2022 | 16.22 | 16.30 | 16.15 | 16.19 | 258 | NASDAQ | OZKAP | Fri, Nov 4, 2022 | 16.29 | 16.52 | 16.18 | 16.22 | 257 | NASDAQ | OZKAP | Thu, Nov 3, 2022 | 16.30 | 16.60 | 16.20 | 16.46 | 256 | NASDAQ | OZKAP | Wed, Nov 2, 2022 | 16.74 | 16.87 | 16.42 | 16.43 | 255 | NASDAQ | OZKAP | Tue, Nov 1, 2022 | 16.68 | 16.92 | 16.48 | 16.72 | 254 | NASDAQ | OZKAP | Mon, Oct 31, 2022 | 16.46 | 17.33 | 16.36 | 16.60 | 253 | NASDAQ | OZKAP | Fri, Oct 28, 2022 | 16.55 | 16.79 | 16.44 | 16.69 | 252 | NASDAQ | OZKAP | Thu, Oct 27, 2022 | 16.31 | 16.55 | 16.31 | 16.50 | 251 | NASDAQ | OZKAP | Wed, Oct 26, 2022 | 16.20 | 16.50 | 16.19 | 16.26 | 250 | NASDAQ | OZKAP | Tue, Oct 25, 2022 | 16.39 | 16.68 | 16.09 | 16.22 | 249 | NASDAQ | OZKAP | Mon, Oct 24, 2022 | 16.25 | 16.40 | 16.10 | 16.25 | 248 | NASDAQ | OZKAP | Fri, Oct 21, 2022 | 16.30 | 16.39 | 16.11 | 16.33 | 247 | NASDAQ | OZKAP | Thu, Oct 20, 2022 | 16.48 | 16.58 | 16.25 | 16.29 | 246 | NASDAQ | OZKAP | Wed, Oct 19, 2022 | 16.40 | 16.54 | 16.31 | 16.37 | 245 | NASDAQ | OZKAP | Tue, Oct 18, 2022 | 16.50 | 16.71 | 16.50 | 16.58 | 244 | NASDAQ | OZKAP | Mon, Oct 17, 2022 | 16.56 | 16.79 | 16.40 | 16.48 | 243 | NASDAQ | OZKAP | Fri, Oct 14, 2022 | 16.59 | 16.79 | 16.36 | 16.40 | 242 | NASDAQ | OZKAP | Thu, Oct 13, 2022 | 16.55 | 16.84 | 16.38 | 16.49 | 241 | NASDAQ | OZKAP | Wed, Oct 12, 2022 | 16.81 | 16.82 | 16.56 | 16.68 | 240 | NASDAQ | OZKAP | Tue, Oct 11, 2022 | 16.85 | 17.04 | 16.71 | 16.76 | 239 | NASDAQ | OZKAP | Mon, Oct 10, 2022 | 17.26 | 17.26 | 16.85 | 16.85 | 238 | NASDAQ | OZKAP | Fri, Oct 7, 2022 | 17.27 | 17.27 | 17.05 | 17.17 | 237 | NASDAQ | OZKAP | Thu, Oct 6, 2022 | 17.39 | 17.48 | 17.18 | 17.28 | 236 | NASDAQ | OZKAP | Wed, Oct 5, 2022 | 17.59 | 17.60 | 17.28 | 17.38 | 235 | NASDAQ | OZKAP | Tue, Oct 4, 2022 | 17.73 | 17.83 | 17.47 | 17.54 | 234 | NASDAQ | OZKAP | Mon, Oct 3, 2022 | 17.62 | 17.89 | 17.45 | 17.45 | 233 | NASDAQ | OZKAP | Fri, Sep 30, 2022 | 17.77 | 17.91 | 17.37 | 17.37 | 232 | NASDAQ | OZKAP | Thu, Sep 29, 2022 | 17.80 | 17.90 | 17.32 | 17.60 | 231 | NASDAQ | OZKAP | Wed, Sep 28, 2022 | 17.31 | 17.90 | 17.31 | 17.79 | 230 | NASDAQ | OZKAP | Tue, Sep 27, 2022 | 17.25 | 17.39 | 17.02 | 17.22 | 229 | NASDAQ | OZKAP | Mon, Sep 26, 2022 | 17.36 | 17.38 | 17.10 | 17.22 | 228 | NASDAQ | OZKAP | Fri, Sep 23, 2022 | 17.60 | 17.81 | 17.22 | 17.35 | 227 | NASDAQ | OZKAP | Thu, Sep 22, 2022 | 17.96 | 18.12 | 17.56 | 17.56 | 226 | NASDAQ | OZKAP | Wed, Sep 21, 2022 | 18.11 | 18.21 | 17.88 | 17.92 | 225 | NASDAQ | OZKAP | Tue, Sep 20, 2022 | 18.00 | 18.10 | 17.86 | 18.06 | 224 | NASDAQ | OZKAP | Mon, Sep 19, 2022 | 18.25 | 18.34 | 18.04 | 18.10 | 223 | NASDAQ | OZKAP | Fri, Sep 16, 2022 | 18.35 | 18.44 | 18.22 | 18.30 | 222 | NASDAQ | OZKAP | Thu, Sep 15, 2022 | 18.25 | 18.61 | 17.50 | 18.45 | 221 | NASDAQ | OZKAP | Wed, Sep 14, 2022 | 18.25 | 18.63 | 18.21 | 18.55 | 220 | NASDAQ | OZKAP | Tue, Sep 13, 2022 | 18.19 | 18.33 | 18.10 | 18.33 | 219 | NASDAQ | OZKAP | Mon, Sep 12, 2022 | 18.21 | 18.38 | 18.21 | 18.33 | 218 | NASDAQ | OZKAP | Fri, Sep 9, 2022 | 17.73 | 18.22 | 17.60 | 18.00 | 217 | NASDAQ | OZKAP | Thu, Sep 8, 2022 | 17.80 | 18.03 | 17.55 | 17.55 | 216 | NASDAQ | OZKAP | Wed, Sep 7, 2022 | 17.94 | 18.15 | 17.79 | 17.79 | 215 | NASDAQ | OZKAP | Tue, Sep 6, 2022 | 18.10 | 18.10 | 17.80 | 17.82 | 214 | NASDAQ | OZKAP | Fri, Sep 2, 2022 | 18.18 | 18.29 | 17.99 | 18.10 | 213 | NASDAQ | OZKAP | Thu, Sep 1, 2022 | 18.19 | 18.30 | 17.99 | 18.00 | 212 | NASDAQ | OZKAP | Wed, Aug 31, 2022 | 18.60 | 18.62 | 18.25 | 18.30 | 211 | NASDAQ | OZKAP | Tue, Aug 30, 2022 | 18.60 | 18.75 | 18.60 | 18.62 | 210 | NASDAQ | OZKAP | Mon, Aug 29, 2022 | 18.95 | 18.95 | 18.60 | 18.79 | 209 | NASDAQ | OZKAP | Fri, Aug 26, 2022 | 19.17 | 19.17 | 18.77 | 18.79 | 208 | NASDAQ | OZKAP | Thu, Aug 25, 2022 | 18.73 | 19.02 | 18.73 | 18.95 | 207 | NASDAQ | OZKAP | Wed, Aug 24, 2022 | 18.64 | 18.87 | 18.14 | 18.77 | 206 | NASDAQ | OZKAP | Tue, Aug 23, 2022 | 18.80 | 19.01 | 18.10 | 18.37 | 205 | NASDAQ | OZKAP | Mon, Aug 22, 2022 | 18.84 | 18.84 | 18.57 | 18.73 | 204 | NASDAQ | OZKAP | Fri, Aug 19, 2022 | 19.28 | 19.28 | 18.77 | 18.94 | 203 | NASDAQ | OZKAP | Thu, Aug 18, 2022 | 19.38 | 19.43 | 19.25 | 19.41 | 202 | NASDAQ | OZKAP | Wed, Aug 17, 2022 | 19.64 | 19.64 | 19.25 | 19.28 | 201 | NASDAQ | OZKAP | Tue, Aug 16, 2022 | 19.90 | 19.96 | 19.52 | 19.69 | 200 | NASDAQ | OZKAP | Mon, Aug 15, 2022 | 20.12 | 20.24 | 19.82 | 19.90 | 199 | NASDAQ | OZKAP | Fri, Aug 12, 2022 | 20.09 | 20.13 | 19.90 | 19.94 | 198 | NASDAQ | OZKAP | Thu, Aug 11, 2022 | 20.00 | 20.34 | 20.00 | 20.04 | 197 | NASDAQ | OZKAP | Wed, Aug 10, 2022 | 20.17 | 20.30 | 19.94 | 19.97 | 196 | NASDAQ | OZKAP | Tue, Aug 9, 2022 | 20.26 | 20.26 | 19.60 | 20.03 | 195 | NASDAQ | OZKAP | Mon, Aug 8, 2022 | 20.36 | 20.57 | 20.14 | 20.40 | 194 | NASDAQ | OZKAP | Fri, Aug 5, 2022 | 20.78 | 20.78 | 20.14 | 20.50 | 193 | NASDAQ | OZKAP | Thu, Aug 4, 2022 | 20.59 | 20.81 | 20.52 | 20.78 | 192 | NASDAQ | OZKAP | Wed, Aug 3, 2022 | 20.43 | 20.87 | 20.40 | 20.58 | 191 | NASDAQ | OZKAP | Tue, Aug 2, 2022 | 20.08 | 20.78 | 19.65 | 20.71 | 190 | NASDAQ | OZKAP | Mon, Aug 1, 2022 | 19.41 | 20.06 | 19.41 | 20.06 | 189 | NASDAQ | OZKAP | Fri, Jul 29, 2022 | 19.48 | 20.08 | 19.29 | 19.99 | 188 | NASDAQ | OZKAP | Thu, Jul 28, 2022 | 19.48 | 19.80 | 19.42 | 19.75 | 187 | NASDAQ | OZKAP | Wed, Jul 27, 2022 | 19.41 | 19.75 | 19.41 | 19.45 | 186 | NASDAQ | OZKAP | Tue, Jul 26, 2022 | 19.10 | 19.32 | 19.10 | 19.31 | 185 | NASDAQ | OZKAP | Mon, Jul 25, 2022 | 19.51 | 19.63 | 19.17 | 19.21 | 184 | NASDAQ | OZKAP | Fri, Jul 22, 2022 | 19.23 | 19.62 | 19.23 | 19.33 | 183 | NASDAQ | OZKAP | Thu, Jul 21, 2022 | 19.09 | 19.22 | 19.03 | 19.19 | 182 | NASDAQ | OZKAP | Wed, Jul 20, 2022 | 19.14 | 19.20 | 18.95 | 19.09 | 181 | NASDAQ | OZKAP | Tue, Jul 19, 2022 | 19.37 | 19.37 | 18.91 | 18.96 | 180 | NASDAQ | OZKAP | Mon, Jul 18, 2022 | 19.01 | 19.38 | 19.01 | 19.15 | 179 | NASDAQ | OZKAP | Fri, Jul 15, 2022 | 18.82 | 19.19 | 18.80 | 19.07 | 178 | NASDAQ | OZKAP | Thu, Jul 14, 2022 | 18.89 | 19.05 | 18.63 | 18.96 | 177 | NASDAQ | OZKAP | Wed, Jul 13, 2022 | 18.82 | 19.24 | 18.63 | 19.05 | 176 | NASDAQ | OZKAP | Tue, Jul 12, 2022 | 19.15 | 19.24 | 19.02 | 19.02 | 175 | NASDAQ | OZKAP | Mon, Jul 11, 2022 | 19.04 | 19.14 | 18.95 | 19.05 | 174 | NASDAQ | OZKAP | Fri, Jul 8, 2022 | 18.66 | 19.18 | 18.66 | 19.15 | 173 | NASDAQ | OZKAP | Thu, Jul 7, 2022 | 18.76 | 19.19 | 18.53 | 18.76 | 172 | NASDAQ | OZKAP | Wed, Jul 6, 2022 | 18.70 | 18.83 | 18.51 | 18.64 | 171 | NASDAQ | OZKAP | Tue, Jul 5, 2022 | 18.50 | 18.67 | 18.36 | 18.50 | 170 | NASDAQ | OZKAP | Fri, Jul 1, 2022 | 18.37 | 19.21 | 18.22 | 18.70 | 169 | NASDAQ | OZKAP | Thu, Jun 30, 2022 | 18.19 | 18.38 | 18.00 | 18.01 | 168 | NASDAQ | OZKAP | Wed, Jun 29, 2022 | 18.40 | 18.40 | 18.16 | 18.28 | 167 | NASDAQ | OZKAP | Tue, Jun 28, 2022 | 18.17 | 18.50 | 18.16 | 18.16 | 166 | NASDAQ | OZKAP | Mon, Jun 27, 2022 | 18.60 | 18.60 | 18.16 | 18.17 | 165 | NASDAQ | OZKAP | Fri, Jun 24, 2022 | 18.15 | 18.51 | 18.09 | 18.20 | 164 | NASDAQ | OZKAP | Thu, Jun 23, 2022 | 17.90 | 18.48 | 17.77 | 18.26 | 163 | NASDAQ | OZKAP | Wed, Jun 22, 2022 | 17.61 | 18.13 | 17.38 | 17.69 | 162 | NASDAQ | OZKAP | Tue, Jun 21, 2022 | 17.39 | 18.04 | 17.27 | 17.67 | 161 | NASDAQ | OZKAP | Fri, Jun 17, 2022 | 17.30 | 17.72 | 17.11 | 17.33 | 160 | NASDAQ | OZKAP | Thu, Jun 16, 2022 | 17.14 | 17.52 | 17.14 | 17.30 | 159 | NASDAQ | OZKAP | Wed, Jun 15, 2022 | 17.69 | 17.73 | 17.19 | 17.26 | 158 | NASDAQ | OZKAP | Tue, Jun 14, 2022 | 17.73 | 18.08 | 17.07 | 17.13 | 157 | NASDAQ | OZKAP | Mon, Jun 13, 2022 | 18.45 | 18.45 | 17.06 | 17.67 | 156 | NASDAQ | OZKAP | Fri, Jun 10, 2022 | 18.88 | 19.06 | 18.48 | 18.58 | 155 | NASDAQ | OZKAP | Thu, Jun 9, 2022 | 18.95 | 19.29 | 18.95 | 19.02 | 154 | NASDAQ | OZKAP | Wed, Jun 8, 2022 | 19.55 | 19.68 | 19.01 | 19.01 | 153 | NASDAQ | OZKAP | Tue, Jun 7, 2022 | 19.46 | 19.69 | 19.30 | 19.65 | 152 | NASDAQ | OZKAP | Mon, Jun 6, 2022 | 19.39 | 19.68 | 19.39 | 19.59 | 151 | NASDAQ | OZKAP | Fri, Jun 3, 2022 | 19.43 | 19.43 | 19.14 | 19.25 | 150 | NASDAQ | OZKAP | Thu, Jun 2, 2022 | 19.47 | 19.63 | 19.36 | 19.43 | 149 | NASDAQ | OZKAP | Wed, Jun 1, 2022 | 20.05 | 20.10 | 19.40 | 19.57 | 148 | NASDAQ | OZKAP | Tue, May 31, 2022 | 20.57 | 20.64 | 19.70 | 20.09 | 147 | NASDAQ | OZKAP | Fri, May 27, 2022 | 19.33 | 20.79 | 19.33 | 20.57 | 146 | NASDAQ | OZKAP | Thu, May 26, 2022 | 19.06 | 19.59 | 19.06 | 19.59 | 145 | NASDAQ | OZKAP | Wed, May 25, 2022 | 18.42 | 18.95 | 18.16 | 18.95 | 144 | NASDAQ | OZKAP | Tue, May 24, 2022 | 17.66 | 18.29 | 17.63 | 18.28 | 143 | NASDAQ | OZKAP | Mon, May 23, 2022 | 18.17 | 18.45 | 17.73 | 17.77 | 142 | NASDAQ | OZKAP | Fri, May 20, 2022 | 18.24 | 18.35 | 17.92 | 18.09 | 141 | NASDAQ | OZKAP | Thu, May 19, 2022 | 18.01 | 18.32 | 18.00 | 18.32 | 140 | NASDAQ | OZKAP | Wed, May 18, 2022 | 18.31 | 18.38 | 18.18 | 18.20 | 139 | NASDAQ | OZKAP | Tue, May 17, 2022 | 18.36 | 18.66 | 18.19 | 18.19 | 138 | NASDAQ | OZKAP | Mon, May 16, 2022 | 18.40 | 18.45 | 18.02 | 18.26 | 137 | NASDAQ | OZKAP | Fri, May 13, 2022 | 17.99 | 18.30 | 17.91 | 18.04 | 136 | NASDAQ | OZKAP | Thu, May 12, 2022 | 17.74 | 18.03 | 17.74 | 17.99 | 135 | NASDAQ | OZKAP | Wed, May 11, 2022 | 17.71 | 18.02 | 17.60 | 17.89 | 134 | NASDAQ | OZKAP | Tue, May 10, 2022 | 18.04 | 18.04 | 17.72 | 17.72 | 133 | NASDAQ | OZKAP | Mon, May 9, 2022 | 17.71 | 18.03 | 17.71 | 18.02 | 132 | NASDAQ | OZKAP | Fri, May 6, 2022 | 18.30 | 18.30 | 17.83 | 18.05 | 131 | NASDAQ | OZKAP | Thu, May 5, 2022 | 18.69 | 18.69 | 17.91 | 18.31 | 130 | NASDAQ | OZKAP | Wed, May 4, 2022 | 17.82 | 18.84 | 17.80 | 18.84 | 129 | NASDAQ | OZKAP | Tue, May 3, 2022 | 17.65 | 18.00 | 17.65 | 17.87 | 128 | NASDAQ | OZKAP | Mon, May 2, 2022 | 17.93 | 18.33 | 17.36 | 17.76 | 127 | NASDAQ | OZKAP | Fri, Apr 29, 2022 | 18.33 | 18.33 | 17.88 | 18.00 | 126 | NASDAQ | OZKAP | Thu, Apr 28, 2022 | 18.33 | 18.62 | 18.01 | 18.62 | 125 | NASDAQ | OZKAP | Wed, Apr 27, 2022 | 18.60 | 18.65 | 18.18 | 18.18 | 124 | NASDAQ | OZKAP | Tue, Apr 26, 2022 | 18.66 | 18.93 | 18.48 | 18.50 | 123 | NASDAQ | OZKAP | Mon, Apr 25, 2022 | 18.75 | 18.85 | 18.55 | 18.76 | 122 | NASDAQ | OZKAP | Fri, Apr 22, 2022 | 19.00 | 19.00 | 18.50 | 18.53 | 121 | NASDAQ | OZKAP | Thu, Apr 21, 2022 | 19.42 | 19.45 | 18.94 | 18.96 | 120 | NASDAQ | OZKAP | Wed, Apr 20, 2022 | 19.07 | 19.30 | 19.06 | 19.20 | 119 | NASDAQ | OZKAP | Tue, Apr 19, 2022 | 19.00 | 19.22 | 18.89 | 19.16 | 118 | NASDAQ | OZKAP | Mon, Apr 18, 2022 | 19.56 | 19.56 | 19.00 | 19.21 | 117 | NASDAQ | OZKAP | Thu, Apr 14, 2022 | 19.62 | 19.64 | 19.10 | 19.50 | 116 | NASDAQ | OZKAP | Wed, Apr 13, 2022 | 19.18 | 19.68 | 19.16 | 19.68 | 115 | NASDAQ | OZKAP | Tue, Apr 12, 2022 | 19.73 | 19.73 | 19.10 | 19.11 | 114 | NASDAQ | OZKAP | Mon, Apr 11, 2022 | 19.90 | 19.97 | 19.22 | 19.24 | 113 | NASDAQ | OZKAP | Fri, Apr 8, 2022 | 20.00 | 20.08 | 19.77 | 19.89 | 112 | NASDAQ | OZKAP | Thu, Apr 7, 2022 | 20.11 | 20.41 | 19.91 | 20.16 | 111 | NASDAQ | OZKAP | Wed, Apr 6, 2022 | 20.35 | 20.35 | 19.98 | 20.16 | 110 | NASDAQ | OZKAP | Tue, Apr 5, 2022 | 20.92 | 20.92 | 20.38 | 20.38 | 109 | NASDAQ | OZKAP | Mon, Apr 4, 2022 | 21.07 | 21.07 | 20.76 | 20.92 | 108 | NASDAQ | OZKAP | Fri, Apr 1, 2022 | 20.95 | 21.01 | 20.72 | 20.85 | 107 | NASDAQ | OZKAP | Thu, Mar 31, 2022 | 20.45 | 20.99 | 20.28 | 20.95 | 106 | NASDAQ | OZKAP | Wed, Mar 30, 2022 | 20.20 | 20.45 | 20.17 | 20.28 | 105 | NASDAQ | OZKAP | Tue, Mar 29, 2022 | 20.10 | 20.24 | 19.89 | 20.23 | 104 | NASDAQ | OZKAP | Mon, Mar 28, 2022 | 20.08 | 20.20 | 19.75 | 19.90 | 103 | NASDAQ | OZKAP | Fri, Mar 25, 2022 | 20.25 | 20.30 | 19.80 | 20.04 | 102 | NASDAQ | OZKAP | Thu, Mar 24, 2022 | 20.22 | 20.48 | 20.00 | 20.43 | 101 | NASDAQ | OZKAP | Wed, Mar 23, 2022 | 20.35 | 20.65 | 20.07 | 20.24 | 100 | NASDAQ | OZKAP | Tue, Mar 22, 2022 | 20.51 | 20.88 | 20.27 | 20.30 | 99 | NASDAQ | OZKAP | Mon, Mar 21, 2022 | 20.90 | 21.19 | 20.57 | 20.61 | 98 | NASDAQ | OZKAP | Fri, Mar 18, 2022 | 20.78 | 21.09 | 20.78 | 21.09 | 97 | NASDAQ | OZKAP | Thu, Mar 17, 2022 | 20.63 | 20.87 | 20.53 | 20.75 | 96 | NASDAQ | OZKAP | Wed, Mar 16, 2022 | 20.36 | 20.50 | 20.08 | 20.36 | 95 | NASDAQ | OZKAP | Tue, Mar 15, 2022 | 20.00 | 20.41 | 20.00 | 20.28 | 94 | NASDAQ | OZKAP | Mon, Mar 14, 2022 | 20.40 | 20.70 | 19.90 | 19.90 | 93 | NASDAQ | OZKAP | Fri, Mar 11, 2022 | 20.53 | 20.95 | 20.46 | 20.64 | 92 | NASDAQ | OZKAP | Thu, Mar 10, 2022 | 21.10 | 21.12 | 20.56 | 20.71 | 91 | NASDAQ | OZKAP | Wed, Mar 9, 2022 | 21.01 | 21.53 | 20.95 | 21.19 | 90 | NASDAQ | OZKAP | Tue, Mar 8, 2022 | 21.48 | 21.56 | 20.97 | 21.00 | 89 | NASDAQ | OZKAP | Mon, Mar 7, 2022 | 21.75 | 21.75 | 21.37 | 21.50 | 88 | NASDAQ | OZKAP | Fri, Mar 4, 2022 | 21.75 | 21.85 | 21.50 | 21.76 | 87 | NASDAQ | OZKAP | Thu, Mar 3, 2022 | 21.71 | 21.96 | 21.71 | 21.76 | 86 | NASDAQ | OZKAP | Wed, Mar 2, 2022 | 21.72 | 21.97 | 21.65 | 21.81 | 85 | NASDAQ | OZKAP | Tue, Mar 1, 2022 | 21.85 | 22.04 | 21.65 | 21.65 | 84 | NASDAQ | OZKAP | Mon, Feb 28, 2022 | 21.74 | 22.15 | 21.60 | 21.71 | 83 | NASDAQ | OZKAP | Fri, Feb 25, 2022 | 21.07 | 21.95 | 21.07 | 21.66 | 82 | NASDAQ | OZKAP | Thu, Feb 24, 2022 | 20.92 | 21.33 | 20.78 | 21.33 | 81 | NASDAQ | OZKAP | Wed, Feb 23, 2022 | 20.98 | 21.31 | 20.95 | 21.08 | 80 | NASDAQ | OZKAP | Tue, Feb 22, 2022 | 21.28 | 21.34 | 20.98 | 21.23 | 79 | NASDAQ | OZKAP | Fri, Feb 18, 2022 | 21.19 | 21.47 | 21.10 | 21.26 | 78 | NASDAQ | OZKAP | Thu, Feb 17, 2022 | 21.60 | 21.98 | 21.02 | 21.08 | 77 | NASDAQ | OZKAP | Wed, Feb 16, 2022 | 21.59 | 21.79 | 21.15 | 21.63 | 76 | NASDAQ | OZKAP | Tue, Feb 15, 2022 | 21.09 | 21.69 | 21.00 | 21.54 | 75 | NASDAQ | OZKAP | Mon, Feb 14, 2022 | 21.44 | 21.51 | 20.67 | 20.77 | 74 | NASDAQ | OZKAP | Fri, Feb 11, 2022 | 22.25 | 22.25 | 21.31 | 21.56 | 73 | NASDAQ | OZKAP | Thu, Feb 10, 2022 | 22.77 | 22.91 | 22.05 | 22.18 | 72 | NASDAQ | OZKAP | Wed, Feb 9, 2022 | 22.98 | 23.05 | 22.67 | 22.67 | 71 | NASDAQ | OZKAP | Tue, Feb 8, 2022 | 23.40 | 23.45 | 22.90 | 22.90 | 70 | NASDAQ | OZKAP | Mon, Feb 7, 2022 | 23.29 | 23.53 | 23.27 | 23.39 | 69 | NASDAQ | OZKAP | Fri, Feb 4, 2022 | 23.30 | 23.47 | 23.21 | 23.29 | 68 | NASDAQ | OZKAP | Thu, Feb 3, 2022 | 23.38 | 23.55 | 23.20 | 23.48 | 67 | NASDAQ | OZKAP | Wed, Feb 2, 2022 | 23.80 | 23.89 | 23.52 | 23.52 | 66 | NASDAQ | OZKAP | Tue, Feb 1, 2022 | 23.39 | 23.75 | 23.27 | 23.75 | 65 | NASDAQ | OZKAP | Mon, Jan 31, 2022 | 23.23 | 23.52 | 23.23 | 23.52 | 64 | NASDAQ | OZKAP | Fri, Jan 28, 2022 | 23.74 | 23.82 | 23.29 | 23.37 | 63 | NASDAQ | OZKAP | Thu, Jan 27, 2022 | 24.28 | 24.43 | 23.52 | 23.62 | 62 | NASDAQ | OZKAP | Wed, Jan 26, 2022 | 24.56 | 24.72 | 24.10 | 24.10 | 61 | NASDAQ | OZKAP | Tue, Jan 25, 2022 | 24.56 | 24.64 | 24.50 | 24.54 | 60 | NASDAQ | OZKAP | Mon, Jan 24, 2022 | 24.88 | 24.88 | 24.50 | 24.56 | 59 | NASDAQ | OZKAP | Fri, Jan 21, 2022 | 25.05 | 25.10 | 24.80 | 24.84 | 58 | NASDAQ | OZKAP | Thu, Jan 20, 2022 | 24.96 | 25.12 | 24.87 | 24.97 | 57 | NASDAQ | OZKAP | Wed, Jan 19, 2022 | 24.91 | 24.96 | 24.84 | 24.84 | 56 | NASDAQ | OZKAP | Tue, Jan 18, 2022 | 25.01 | 25.07 | 24.82 | 24.91 | 55 | NASDAQ | OZKAP | Fri, Jan 14, 2022 | 25.11 | 25.14 | 25.01 | 25.09 | 54 | NASDAQ | OZKAP | Thu, Jan 13, 2022 | 25.15 | 25.15 | 25.07 | 25.07 | 53 | NASDAQ | OZKAP | Wed, Jan 12, 2022 | 25.12 | 25.15 | 25.01 | 25.15 | 52 | NASDAQ | OZKAP | Tue, Jan 11, 2022 | 25.02 | 25.17 | 25.02 | 25.11 | 51 | NASDAQ | OZKAP | Mon, Jan 10, 2022 | 24.97 | 25.09 | 24.81 | 25.07 | 50 | NASDAQ | OZKAP | Fri, Jan 7, 2022 | 24.95 | 25.01 | 24.89 | 24.97 | 49 | NASDAQ | OZKAP | Thu, Jan 6, 2022 | 24.80 | 25.12 | 24.69 | 25.08 | 48 | NASDAQ | OZKAP | Wed, Jan 5, 2022 | 25.00 | 25.22 | 24.75 | 24.75 | 47 | NASDAQ | OZKAP | Tue, Jan 4, 2022 | 25.05 | 25.06 | 24.85 | 24.94 | 46 | NASDAQ | OZKAP | Mon, Jan 3, 2022 | 25.08 | 25.19 | 25.02 | 25.02 | 45 | NASDAQ | OZKAP | Fri, Dec 31, 2021 | 25.24 | 25.26 | 25.01 | 25.14 | 44 | NASDAQ | OZKAP | Thu, Dec 30, 2021 | 25.10 | 25.24 | 25.08 | 25.24 | 43 | NASDAQ | OZKAP | Wed, Dec 29, 2021 | 24.95 | 25.14 | 24.95 | 25.08 | 42 | NASDAQ | OZKAP | Tue, Dec 28, 2021 | 24.99 | 25.00 | 24.95 | 25.00 | 41 | NASDAQ | OZKAP | Mon, Dec 27, 2021 | 24.99 | 24.99 | 24.90 | 24.97 | 40 | NASDAQ | OZKAP | Thu, Dec 23, 2021 | 24.95 | 24.99 | 24.88 | 24.98 | 39 | NASDAQ | OZKAP | Wed, Dec 22, 2021 | 24.95 | 24.98 | 24.89 | 24.92 | 38 | NASDAQ | OZKAP | Tue, Dec 21, 2021 | 24.92 | 24.97 | 24.90 | 24.94 | 37 | NASDAQ | OZKAP | Mon, Dec 20, 2021 | 24.86 | 24.90 | 24.85 | 24.88 | 36 | NASDAQ | OZKAP | Fri, Dec 17, 2021 | 24.92 | 24.92 | 24.84 | 24.87 | 35 | NASDAQ | OZKAP | Thu, Dec 16, 2021 | 24.80 | 24.90 | 24.80 | 24.90 | 34 | NASDAQ | OZKAP | Wed, Dec 15, 2021 | 24.81 | 24.90 | 24.79 | 24.90 | 33 | NASDAQ | OZKAP | Tue, Dec 14, 2021 | 24.75 | 24.82 | 24.60 | 24.82 | 32 | NASDAQ | OZKAP | Mon, Dec 13, 2021 | 24.63 | 24.80 | 24.63 | 24.78 | 31 | NASDAQ | OZKAP | Fri, Dec 10, 2021 | 24.75 | 24.75 | 24.65 | 24.72 | 30 | NASDAQ | OZKAP | Thu, Dec 9, 2021 | 24.72 | 24.75 | 24.65 | 24.70 | 29 | NASDAQ | OZKAP | Wed, Dec 8, 2021 | 24.70 | 24.71 | 24.65 | 24.67 | 28 | NASDAQ | OZKAP | Tue, Dec 7, 2021 | 24.66 | 24.70 | 24.57 | 24.70 | 27 | NASDAQ | OZKAP | Mon, Dec 6, 2021 | 24.58 | 24.63 | 24.49 | 24.57 | 26 | NASDAQ | OZKAP | Fri, Dec 3, 2021 | 24.50 | 24.58 | 24.44 | 24.50 | 25 | NASDAQ | OZKAP | Thu, Dec 2, 2021 | 24.46 | 24.51 | 24.38 | 24.47 | 24 | NASDAQ | OZKAP | Wed, Dec 1, 2021 | 24.49 | 24.65 | 24.35 | 24.35 | 23 | NASDAQ | OZKAP | Tue, Nov 30, 2021 | 24.66 | 24.68 | 24.40 | 24.49 | 22 | NASDAQ | OZKAP | Mon, Nov 29, 2021 | 24.70 | 24.70 | 24.57 | 24.62 | 21 | NASDAQ | OZKAP | Fri, Nov 26, 2021 | 24.65 | 24.65 | 24.45 | 24.50 | 20 | NASDAQ | OZKAP | Wed, Nov 24, 2021 | 24.70 | 24.70 | 24.59 | 24.70 | 19 | NASDAQ | OZKAP | Tue, Nov 23, 2021 | 24.65 | 24.75 | 24.50 | 24.69 | 18 | NASDAQ | OZKAP | Mon, Nov 22, 2021 | 24.65 | 24.84 | 24.60 | 24.69 | 17 | NASDAQ | OZKAP | Fri, Nov 19, 2021 | 24.72 | 24.78 | 24.70 | 24.78 | 16 | NASDAQ | OZKAP | Thu, Nov 18, 2021 | 24.70 | 24.73 | 24.62 | 24.72 | 15 | NASDAQ | OZKAP | Wed, Nov 17, 2021 | 24.68 | 24.70 | 24.59 | 24.63 | 14 | NASDAQ | OZKAP | Tue, Nov 16, 2021 | 24.70 | 24.75 | 24.53 | 24.68 | 13 | NASDAQ | OZKAP | Mon, Nov 15, 2021 | 24.79 | 24.82 | 24.65 | 24.66 | 12 | NASDAQ | OZKAP | Fri, Nov 12, 2021 | 24.76 | 24.80 | 24.66 | 24.74 | 11 | NASDAQ | OZKAP | Thu, Nov 11, 2021 | 24.82 | 24.86 | 24.70 | 24.75 | 10 | NASDAQ | OZKAP | Wed, Nov 10, 2021 | 24.84 | 24.85 | 24.70 | 24.75 | 9 | NASDAQ | OZKAP | Tue, Nov 9, 2021 | 24.90 | 24.94 | 24.80 | 24.84 | 8 | NASDAQ | OZKAP | Mon, Nov 8, 2021 | 24.93 | 24.93 | 24.83 | 24.87 | 7 | NASDAQ | OZKAP | Fri, Nov 5, 2021 | 24.85 | 24.94 | 24.84 | 24.91 | 6 | NASDAQ | OZKAP | Thu, Nov 4, 2021 | 24.88 | 24.90 | 24.80 | 24.86 | 5 | NASDAQ | OZKAP | Wed, Nov 3, 2021 | 24.95 | 24.96 | 24.80 | 24.85 | 4 | NASDAQ | OZKAP | Tue, Nov 2, 2021 | 24.98 | 25.00 | 24.80 | 24.92 | 3 | NASDAQ | OZKAP | Mon, Nov 1, 2021 | 24.98 | 25.00 | 24.87 | 24.92 | 2 | NASDAQ | OZKAP | Fri, Oct 29, 2021 | 25.04 | 25.10 | 24.85 | 25.00 | 1 | NASDAQ | OZKAP | Thu, Oct 28, 2021 | 25.03 | 25.03 | 25.03 | 25.00 |
|---|---|---|---|---|---|---|---|
| # | 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.
