Below are the 395 trading days of historical prices for OCCIO.
| # | Exchange | Symbol | Date | Open | High | Low | Close | 395 | NASDAQ | OCCIO | Thu, Jan 19, 2023 | 23.01 | 23.30 | 23.01 | 23.30 | 394 | NASDAQ | OCCIO | Wed, Jan 18, 2023 | 22.97 | 23.26 | 22.97 | 23.11 | 393 | NASDAQ | OCCIO | Tue, Jan 17, 2023 | 22.76 | 22.76 | 22.76 | 22.76 | 392 | NASDAQ | OCCIO | Fri, Jan 13, 2023 | 22.90 | 23.10 | 22.90 | 23.10 | 391 | NASDAQ | OCCIO | Thu, Jan 12, 2023 | 22.87 | 22.87 | 22.87 | 22.87 | 390 | NASDAQ | OCCIO | Wed, Jan 11, 2023 | 22.91 | 23.08 | 22.75 | 23.08 | 389 | NASDAQ | OCCIO | Tue, Jan 10, 2023 | 23.00 | 23.00 | 23.00 | 23.00 | 388 | NASDAQ | OCCIO | Mon, Jan 9, 2023 | 23.08 | 23.16 | 22.94 | 23.16 | 387 | NASDAQ | OCCIO | Fri, Jan 6, 2023 | 23.06 | 23.06 | 22.50 | 22.80 | 386 | NASDAQ | OCCIO | Thu, Jan 5, 2023 | 22.98 | 22.98 | 22.98 | 22.98 | 385 | NASDAQ | OCCIO | Wed, Jan 4, 2023 | 22.35 | 22.98 | 22.35 | 22.75 | 384 | NASDAQ | OCCIO | Tue, Jan 3, 2023 | 22.75 | 22.75 | 22.63 | 22.75 | 383 | NASDAQ | OCCIO | Fri, Dec 30, 2022 | 22.80 | 22.80 | 22.80 | 22.80 | 382 | NASDAQ | OCCIO | Thu, Dec 29, 2022 | 23.00 | 23.00 | 22.80 | 22.80 | 381 | NASDAQ | OCCIO | Tue, Dec 27, 2022 | 22.85 | 23.38 | 22.82 | 23.38 | 380 | NASDAQ | OCCIO | Thu, Dec 22, 2022 | 22.81 | 23.14 | 22.80 | 23.14 | 379 | NASDAQ | OCCIO | Tue, Dec 20, 2022 | 22.84 | 23.15 | 22.80 | 23.15 | 378 | NASDAQ | OCCIO | Mon, Dec 19, 2022 | 23.05 | 23.05 | 23.05 | 23.05 | 377 | NASDAQ | OCCIO | Thu, Dec 15, 2022 | 23.04 | 23.62 | 23.04 | 23.62 | 376 | NASDAQ | OCCIO | Tue, Dec 13, 2022 | 23.77 | 23.77 | 23.77 | 23.77 | 375 | NASDAQ | OCCIO | Mon, Dec 12, 2022 | 23.45 | 23.45 | 23.45 | 23.45 | 374 | NASDAQ | OCCIO | Wed, Dec 7, 2022 | 23.19 | 23.49 | 22.88 | 23.49 | 373 | NASDAQ | OCCIO | Mon, Dec 5, 2022 | 23.20 | 23.20 | 23.12 | 23.20 | 372 | NASDAQ | OCCIO | Fri, Dec 2, 2022 | 23.05 | 23.05 | 22.96 | 23.05 | 371 | NASDAQ | OCCIO | Thu, Dec 1, 2022 | 23.18 | 23.18 | 23.05 | 23.05 | 370 | NASDAQ | OCCIO | Wed, Nov 30, 2022 | 22.80 | 23.20 | 22.80 | 23.20 | 369 | NASDAQ | OCCIO | Tue, Nov 29, 2022 | 23.18 | 23.20 | 23.18 | 23.20 | 368 | NASDAQ | OCCIO | Mon, Nov 28, 2022 | 23.18 | 23.18 | 23.18 | 23.18 | 367 | NASDAQ | OCCIO | Fri, Nov 25, 2022 | 23.18 | 23.18 | 23.18 | 23.18 | 366 | NASDAQ | OCCIO | Wed, Nov 23, 2022 | 22.81 | 22.81 | 22.81 | 22.81 | 365 | NASDAQ | OCCIO | Tue, Nov 22, 2022 | 23.09 | 23.21 | 23.09 | 23.21 | 364 | NASDAQ | OCCIO | Mon, Nov 21, 2022 | 23.10 | 23.10 | 22.88 | 22.95 | 363 | NASDAQ | OCCIO | Thu, Nov 17, 2022 | 23.20 | 23.20 | 23.15 | 23.15 | 362 | NASDAQ | OCCIO | Wed, Nov 16, 2022 | 23.27 | 23.28 | 23.24 | 23.25 | 361 | NASDAQ | OCCIO | Tue, Nov 15, 2022 | 23.24 | 23.24 | 23.24 | 23.24 | 360 | NASDAQ | OCCIO | Mon, Nov 14, 2022 | 22.70 | 22.99 | 22.70 | 22.99 | 359 | NASDAQ | OCCIO | Thu, Nov 10, 2022 | 22.55 | 23.01 | 22.55 | 22.65 | 358 | NASDAQ | OCCIO | Wed, Nov 9, 2022 | 22.49 | 22.99 | 22.49 | 22.99 | 357 | NASDAQ | OCCIO | Wed, Nov 2, 2022 | 23.20 | 23.26 | 23.20 | 23.26 | 356 | NASDAQ | OCCIO | Tue, Nov 1, 2022 | 23.49 | 23.49 | 23.03 | 23.03 | 355 | NASDAQ | OCCIO | Mon, Oct 31, 2022 | 22.77 | 23.55 | 22.49 | 23.55 | 354 | NASDAQ | OCCIO | Fri, Oct 28, 2022 | 22.99 | 23.00 | 22.50 | 23.00 | 353 | NASDAQ | OCCIO | Wed, Oct 26, 2022 | 22.52 | 23.47 | 22.52 | 23.00 | 352 | NASDAQ | OCCIO | Mon, Oct 24, 2022 | 22.51 | 22.51 | 22.51 | 22.51 | 351 | NASDAQ | OCCIO | Thu, Oct 20, 2022 | 22.66 | 22.66 | 22.66 | 22.66 | 350 | NASDAQ | OCCIO | Wed, Oct 19, 2022 | 22.75 | 22.75 | 22.59 | 22.59 | 349 | NASDAQ | OCCIO | Tue, Oct 18, 2022 | 22.91 | 22.91 | 22.91 | 22.91 | 348 | NASDAQ | OCCIO | Mon, Oct 17, 2022 | 23.00 | 23.00 | 22.75 | 22.75 | 347 | NASDAQ | OCCIO | Thu, Oct 13, 2022 | 23.25 | 23.25 | 22.20 | 23.00 | 346 | NASDAQ | OCCIO | Tue, Oct 11, 2022 | 23.24 | 23.68 | 23.24 | 23.67 | 345 | NASDAQ | OCCIO | Mon, Oct 10, 2022 | 23.27 | 23.49 | 23.27 | 23.49 | 344 | NASDAQ | OCCIO | Thu, Oct 6, 2022 | 23.25 | 23.25 | 23.25 | 23.25 | 343 | NASDAQ | OCCIO | Tue, Oct 4, 2022 | 23.46 | 23.57 | 23.46 | 23.57 | 342 | NASDAQ | OCCIO | Mon, Oct 3, 2022 | 23.15 | 24.21 | 23.15 | 24.21 | 341 | NASDAQ | OCCIO | Fri, Sep 30, 2022 | 23.41 | 23.41 | 23.41 | 23.41 | 340 | NASDAQ | OCCIO | Thu, Sep 29, 2022 | 23.27 | 23.30 | 23.27 | 23.30 | 339 | NASDAQ | OCCIO | Wed, Sep 28, 2022 | 22.92 | 23.27 | 22.75 | 23.27 | 338 | NASDAQ | OCCIO | Mon, Sep 26, 2022 | 24.36 | 24.36 | 24.15 | 24.15 | 337 | NASDAQ | OCCIO | Fri, Sep 23, 2022 | 24.68 | 24.69 | 24.43 | 24.43 | 336 | NASDAQ | OCCIO | Thu, Sep 22, 2022 | 24.70 | 24.70 | 24.70 | 24.70 | 335 | NASDAQ | OCCIO | Wed, Sep 21, 2022 | 24.75 | 24.75 | 24.75 | 24.75 | 334 | NASDAQ | OCCIO | Tue, Sep 20, 2022 | 24.76 | 24.76 | 24.76 | 24.76 | 333 | NASDAQ | OCCIO | Mon, Sep 19, 2022 | 24.95 | 24.95 | 24.95 | 24.95 | 332 | NASDAQ | OCCIO | Thu, Sep 15, 2022 | 24.94 | 24.98 | 24.94 | 24.98 | 331 | NASDAQ | OCCIO | Wed, Sep 14, 2022 | 24.63 | 24.63 | 24.60 | 24.60 | 330 | NASDAQ | OCCIO | Fri, Sep 9, 2022 | 24.53 | 24.81 | 24.52 | 24.70 | 329 | NASDAQ | OCCIO | Thu, Sep 8, 2022 | 24.69 | 24.70 | 24.69 | 24.70 | 328 | NASDAQ | OCCIO | Wed, Sep 7, 2022 | 24.65 | 24.65 | 24.65 | 24.65 | 327 | NASDAQ | OCCIO | Tue, Sep 6, 2022 | 24.52 | 24.52 | 24.52 | 24.52 | 326 | NASDAQ | OCCIO | Thu, Sep 1, 2022 | 24.99 | 24.99 | 24.66 | 24.66 | 325 | NASDAQ | OCCIO | Wed, Aug 31, 2022 | 25.00 | 25.01 | 24.98 | 24.98 | 324 | NASDAQ | OCCIO | Wed, Aug 24, 2022 | 24.67 | 24.98 | 24.67 | 24.98 | 323 | NASDAQ | OCCIO | Tue, Aug 23, 2022 | 25.00 | 25.09 | 24.79 | 25.01 | 322 | NASDAQ | OCCIO | Mon, Aug 22, 2022 | 24.73 | 25.00 | 24.73 | 24.96 | 321 | NASDAQ | OCCIO | Fri, Aug 19, 2022 | 24.67 | 25.00 | 24.46 | 24.46 | 320 | NASDAQ | OCCIO | Mon, Aug 15, 2022 | 24.48 | 24.50 | 24.48 | 24.50 | 319 | NASDAQ | OCCIO | Fri, Aug 12, 2022 | 24.45 | 24.50 | 24.45 | 24.50 | 318 | NASDAQ | OCCIO | Thu, Aug 11, 2022 | 24.45 | 24.50 | 24.45 | 24.50 | 317 | NASDAQ | OCCIO | Wed, Aug 10, 2022 | 24.45 | 24.49 | 24.45 | 24.49 | 316 | NASDAQ | OCCIO | Mon, Aug 8, 2022 | 24.30 | 24.50 | 24.30 | 24.39 | 315 | NASDAQ | OCCIO | Fri, Aug 5, 2022 | 24.68 | 24.68 | 24.65 | 24.65 | 314 | NASDAQ | OCCIO | Thu, Aug 4, 2022 | 24.78 | 24.87 | 24.78 | 24.87 | 313 | NASDAQ | OCCIO | Tue, Aug 2, 2022 | 24.79 | 24.81 | 24.60 | 24.60 | 312 | NASDAQ | OCCIO | Mon, Aug 1, 2022 | 24.16 | 24.88 | 24.16 | 24.53 | 311 | NASDAQ | OCCIO | Fri, Jul 29, 2022 | 23.92 | 24.17 | 23.92 | 24.17 | 310 | NASDAQ | OCCIO | Thu, Jul 28, 2022 | 23.98 | 23.98 | 23.92 | 23.92 | 309 | NASDAQ | OCCIO | Wed, Jul 27, 2022 | 23.98 | 23.98 | 23.98 | 23.98 | 308 | NASDAQ | OCCIO | Tue, Jul 26, 2022 | 23.91 | 23.91 | 23.81 | 23.81 | 307 | NASDAQ | OCCIO | Mon, Jul 25, 2022 | 23.96 | 23.96 | 23.92 | 23.92 | 306 | NASDAQ | OCCIO | Fri, Jul 22, 2022 | 23.84 | 23.89 | 23.80 | 23.89 | 305 | NASDAQ | OCCIO | Thu, Jul 21, 2022 | 23.92 | 23.92 | 23.84 | 23.90 | 304 | NASDAQ | OCCIO | Wed, Jul 20, 2022 | 23.92 | 23.95 | 23.92 | 23.94 | 303 | NASDAQ | OCCIO | Tue, Jul 19, 2022 | 23.81 | 23.90 | 23.81 | 23.90 | 302 | NASDAQ | OCCIO | Mon, Jul 18, 2022 | 23.90 | 23.90 | 23.90 | 23.90 | 301 | NASDAQ | OCCIO | Fri, Jul 15, 2022 | 23.94 | 23.95 | 23.94 | 23.95 | 300 | NASDAQ | OCCIO | Thu, Jul 14, 2022 | 23.97 | 23.97 | 23.80 | 23.95 | 299 | NASDAQ | OCCIO | Wed, Jul 13, 2022 | 24.00 | 24.00 | 24.00 | 24.00 | 298 | NASDAQ | OCCIO | Tue, Jul 12, 2022 | 24.08 | 24.12 | 24.08 | 24.12 | 297 | NASDAQ | OCCIO | Fri, Jul 8, 2022 | 23.92 | 23.92 | 23.78 | 23.79 | 296 | NASDAQ | OCCIO | Thu, Jul 7, 2022 | 23.80 | 23.99 | 23.77 | 23.99 | 295 | NASDAQ | OCCIO | Wed, Jul 6, 2022 | 23.92 | 23.92 | 23.63 | 23.74 | 294 | NASDAQ | OCCIO | Tue, Jul 5, 2022 | 23.94 | 23.96 | 23.94 | 23.94 | 293 | NASDAQ | OCCIO | Fri, Jul 1, 2022 | 23.94 | 23.99 | 23.94 | 23.96 | 292 | NASDAQ | OCCIO | Thu, Jun 30, 2022 | 24.10 | 24.10 | 24.08 | 24.08 | 291 | NASDAQ | OCCIO | Tue, Jun 28, 2022 | 24.32 | 24.32 | 24.32 | 24.32 | 290 | NASDAQ | OCCIO | Mon, Jun 27, 2022 | 24.36 | 24.36 | 24.35 | 24.35 | 289 | NASDAQ | OCCIO | Fri, Jun 24, 2022 | 24.28 | 24.38 | 24.22 | 24.23 | 288 | NASDAQ | OCCIO | Wed, Jun 22, 2022 | 24.35 | 24.35 | 24.18 | 24.18 | 287 | NASDAQ | OCCIO | Tue, Jun 21, 2022 | 24.34 | 24.34 | 24.23 | 24.23 | 286 | NASDAQ | OCCIO | Fri, Jun 17, 2022 | 24.20 | 24.30 | 24.07 | 24.30 | 285 | NASDAQ | OCCIO | Thu, Jun 16, 2022 | 24.34 | 24.34 | 24.22 | 24.22 | 284 | NASDAQ | OCCIO | Wed, Jun 15, 2022 | 24.67 | 24.67 | 24.67 | 24.67 | 283 | NASDAQ | OCCIO | Tue, Jun 14, 2022 | 24.50 | 24.50 | 24.37 | 24.37 | 282 | NASDAQ | OCCIO | Mon, Jun 13, 2022 | 24.45 | 24.53 | 24.44 | 24.50 | 281 | NASDAQ | OCCIO | Fri, Jun 10, 2022 | 24.95 | 24.95 | 24.44 | 24.75 | 280 | NASDAQ | OCCIO | Thu, Jun 9, 2022 | 24.65 | 24.70 | 24.65 | 24.70 | 279 | NASDAQ | OCCIO | Wed, Jun 8, 2022 | 24.68 | 24.83 | 24.65 | 24.70 | 278 | NASDAQ | OCCIO | Tue, Jun 7, 2022 | 24.85 | 24.85 | 24.70 | 24.70 | 277 | NASDAQ | OCCIO | Mon, Jun 6, 2022 | 24.84 | 24.85 | 24.68 | 24.68 | 276 | NASDAQ | OCCIO | Fri, Jun 3, 2022 | 24.56 | 24.85 | 24.56 | 24.84 | 275 | NASDAQ | OCCIO | Thu, Jun 2, 2022 | 24.40 | 24.59 | 24.40 | 24.59 | 274 | NASDAQ | OCCIO | Wed, Jun 1, 2022 | 24.40 | 24.40 | 24.27 | 24.40 | 273 | NASDAQ | OCCIO | Tue, May 31, 2022 | 24.15 | 24.39 | 24.15 | 24.38 | 272 | NASDAQ | OCCIO | Fri, May 27, 2022 | 24.40 | 24.49 | 24.36 | 24.40 | 271 | NASDAQ | OCCIO | Thu, May 26, 2022 | 24.31 | 24.47 | 24.31 | 24.45 | 270 | NASDAQ | OCCIO | Wed, May 25, 2022 | 24.18 | 24.48 | 24.18 | 24.47 | 269 | NASDAQ | OCCIO | Tue, May 24, 2022 | 24.20 | 24.49 | 24.20 | 24.49 | 268 | NASDAQ | OCCIO | Mon, May 23, 2022 | 24.07 | 24.55 | 24.07 | 24.36 | 267 | NASDAQ | OCCIO | Fri, May 20, 2022 | 24.20 | 24.40 | 24.20 | 24.40 | 266 | NASDAQ | OCCIO | Thu, May 19, 2022 | 24.45 | 24.46 | 24.20 | 24.31 | 265 | NASDAQ | OCCIO | Wed, May 18, 2022 | 24.20 | 24.48 | 24.20 | 24.35 | 264 | NASDAQ | OCCIO | Tue, May 17, 2022 | 24.05 | 24.48 | 23.99 | 24.27 | 263 | NASDAQ | OCCIO | Mon, May 16, 2022 | 24.01 | 24.50 | 23.60 | 24.30 | 262 | NASDAQ | OCCIO | Fri, May 13, 2022 | 24.80 | 24.80 | 23.52 | 24.61 | 261 | NASDAQ | OCCIO | Thu, May 12, 2022 | 24.95 | 25.10 | 24.90 | 24.90 | 260 | NASDAQ | OCCIO | Wed, May 11, 2022 | 25.01 | 25.02 | 24.90 | 25.02 | 259 | NASDAQ | OCCIO | Tue, May 10, 2022 | 24.92 | 25.02 | 24.92 | 24.98 | 258 | NASDAQ | OCCIO | Mon, May 9, 2022 | 25.04 | 25.05 | 25.00 | 25.01 | 257 | NASDAQ | OCCIO | Fri, May 6, 2022 | 25.00 | 25.04 | 24.90 | 25.04 | 256 | NASDAQ | OCCIO | Thu, May 5, 2022 | 25.00 | 25.02 | 25.00 | 25.02 | 255 | NASDAQ | OCCIO | Wed, May 4, 2022 | 24.94 | 25.00 | 24.94 | 24.95 | 254 | NASDAQ | OCCIO | Tue, May 3, 2022 | 24.87 | 25.07 | 24.87 | 25.05 | 253 | NASDAQ | OCCIO | Mon, May 2, 2022 | 25.15 | 25.15 | 24.98 | 24.98 | 252 | NASDAQ | OCCIO | Fri, Apr 29, 2022 | 25.34 | 25.34 | 25.15 | 25.15 | 251 | NASDAQ | OCCIO | Thu, Apr 28, 2022 | 25.15 | 25.25 | 25.15 | 25.15 | 250 | NASDAQ | OCCIO | Wed, Apr 27, 2022 | 25.15 | 25.15 | 25.15 | 25.15 | 249 | NASDAQ | OCCIO | Tue, Apr 26, 2022 | 25.13 | 25.13 | 25.10 | 25.10 | 248 | NASDAQ | OCCIO | Mon, Apr 25, 2022 | 25.09 | 25.11 | 25.09 | 25.10 | 247 | NASDAQ | OCCIO | Fri, Apr 22, 2022 | 25.11 | 25.11 | 25.10 | 25.10 | 246 | NASDAQ | OCCIO | Thu, Apr 21, 2022 | 25.50 | 25.50 | 25.27 | 25.27 | 245 | NASDAQ | OCCIO | Wed, Apr 20, 2022 | 25.33 | 25.50 | 25.30 | 25.50 | 244 | NASDAQ | OCCIO | Tue, Apr 19, 2022 | 25.30 | 25.30 | 25.30 | 25.30 | 243 | NASDAQ | OCCIO | Mon, Apr 18, 2022 | 25.21 | 25.29 | 25.18 | 25.18 | 242 | NASDAQ | OCCIO | Thu, Apr 14, 2022 | 25.20 | 25.24 | 25.20 | 25.24 | 241 | NASDAQ | OCCIO | Mon, Apr 11, 2022 | 25.30 | 25.30 | 25.30 | 25.30 | 240 | NASDAQ | OCCIO | Thu, Apr 7, 2022 | 25.21 | 25.21 | 25.20 | 25.20 | 239 | NASDAQ | OCCIO | Wed, Apr 6, 2022 | 25.25 | 25.25 | 25.18 | 25.18 | 238 | NASDAQ | OCCIO | Tue, Apr 5, 2022 | 25.40 | 25.40 | 25.20 | 25.36 | 237 | NASDAQ | OCCIO | Mon, Apr 4, 2022 | 25.28 | 25.40 | 25.28 | 25.35 | 236 | NASDAQ | OCCIO | Fri, Apr 1, 2022 | 25.16 | 25.17 | 25.16 | 25.17 | 235 | NASDAQ | OCCIO | Thu, Mar 31, 2022 | 25.16 | 25.16 | 25.16 | 25.16 | 234 | NASDAQ | OCCIO | Wed, Mar 30, 2022 | 25.14 | 25.14 | 25.14 | 25.14 | 233 | NASDAQ | OCCIO | Tue, Mar 29, 2022 | 25.10 | 25.16 | 25.07 | 25.15 | 232 | NASDAQ | OCCIO | Mon, Mar 28, 2022 | 25.00 | 25.16 | 25.00 | 25.16 | 231 | NASDAQ | OCCIO | Fri, Mar 25, 2022 | 25.06 | 25.06 | 25.06 | 25.06 | 230 | NASDAQ | OCCIO | Thu, Mar 24, 2022 | 25.00 | 25.13 | 25.00 | 25.13 | 229 | NASDAQ | OCCIO | Wed, Mar 23, 2022 | 25.06 | 25.06 | 24.98 | 25.00 | 228 | NASDAQ | OCCIO | Tue, Mar 22, 2022 | 25.18 | 25.18 | 25.18 | 25.18 | 227 | NASDAQ | OCCIO | Mon, Mar 21, 2022 | 25.25 | 25.25 | 25.23 | 25.24 | 226 | NASDAQ | OCCIO | Fri, Mar 18, 2022 | 25.23 | 25.23 | 25.20 | 25.21 | 225 | NASDAQ | OCCIO | Thu, Mar 17, 2022 | 25.10 | 25.15 | 25.10 | 25.15 | 224 | NASDAQ | OCCIO | Wed, Mar 16, 2022 | 25.10 | 25.12 | 25.10 | 25.10 | 223 | NASDAQ | OCCIO | Tue, Mar 15, 2022 | 25.09 | 25.09 | 25.06 | 25.06 | 222 | NASDAQ | OCCIO | Mon, Mar 14, 2022 | 25.08 | 25.11 | 25.05 | 25.07 | 221 | NASDAQ | OCCIO | Thu, Mar 10, 2022 | 25.15 | 25.21 | 25.07 | 25.14 | 220 | NASDAQ | OCCIO | Wed, Mar 9, 2022 | 25.16 | 25.21 | 25.16 | 25.21 | 219 | NASDAQ | OCCIO | Tue, Mar 8, 2022 | 25.05 | 25.22 | 25.05 | 25.22 | 218 | NASDAQ | OCCIO | Mon, Mar 7, 2022 | 25.09 | 25.16 | 25.06 | 25.06 | 217 | NASDAQ | OCCIO | Thu, Mar 3, 2022 | 25.34 | 25.35 | 25.25 | 25.25 | 216 | NASDAQ | OCCIO | Wed, Mar 2, 2022 | 25.28 | 25.28 | 25.01 | 25.22 | 215 | NASDAQ | OCCIO | Tue, Mar 1, 2022 | 25.23 | 25.25 | 25.23 | 25.25 | 214 | NASDAQ | OCCIO | Mon, Feb 28, 2022 | 25.30 | 25.37 | 25.20 | 25.37 | 213 | NASDAQ | OCCIO | Fri, Feb 25, 2022 | 25.19 | 25.23 | 25.19 | 25.20 | 212 | NASDAQ | OCCIO | Thu, Feb 24, 2022 | 25.04 | 25.10 | 25.04 | 25.10 | 211 | NASDAQ | OCCIO | Wed, Feb 23, 2022 | 25.14 | 25.14 | 25.04 | 25.04 | 210 | NASDAQ | OCCIO | Tue, Feb 22, 2022 | 25.20 | 25.20 | 24.99 | 25.02 | 209 | NASDAQ | OCCIO | Fri, Feb 18, 2022 | 25.27 | 25.29 | 25.17 | 25.29 | 208 | NASDAQ | OCCIO | Thu, Feb 17, 2022 | 25.45 | 25.45 | 25.45 | 25.45 | 207 | NASDAQ | OCCIO | Wed, Feb 16, 2022 | 25.35 | 25.40 | 25.33 | 25.40 | 206 | NASDAQ | OCCIO | Tue, Feb 15, 2022 | 25.20 | 25.24 | 25.20 | 25.24 | 205 | NASDAQ | OCCIO | Mon, Feb 14, 2022 | 25.20 | 25.25 | 25.20 | 25.25 | 204 | NASDAQ | OCCIO | Fri, Feb 11, 2022 | 25.30 | 25.30 | 25.19 | 25.23 | 203 | NASDAQ | OCCIO | Thu, Feb 10, 2022 | 25.45 | 25.45 | 25.45 | 25.45 | 202 | NASDAQ | OCCIO | Wed, Feb 9, 2022 | 25.36 | 25.36 | 25.35 | 25.35 | 201 | NASDAQ | OCCIO | Tue, Feb 8, 2022 | 25.55 | 25.55 | 25.46 | 25.46 | 200 | NASDAQ | OCCIO | Mon, Feb 7, 2022 | 25.48 | 25.49 | 25.48 | 25.48 | 199 | NASDAQ | OCCIO | Fri, Feb 4, 2022 | 25.40 | 25.57 | 25.35 | 25.57 | 198 | NASDAQ | OCCIO | Wed, Feb 2, 2022 | 25.40 | 25.40 | 25.40 | 25.40 | 197 | NASDAQ | OCCIO | Tue, Feb 1, 2022 | 25.40 | 25.40 | 25.40 | 25.40 | 196 | NASDAQ | OCCIO | Mon, Jan 31, 2022 | 25.17 | 25.50 | 25.17 | 25.40 | 195 | NASDAQ | OCCIO | Fri, Jan 28, 2022 | 25.50 | 25.50 | 25.50 | 25.50 | 194 | NASDAQ | OCCIO | Thu, Jan 27, 2022 | 25.60 | 25.60 | 25.44 | 25.60 | 193 | NASDAQ | OCCIO | Wed, Jan 26, 2022 | 25.40 | 25.41 | 25.40 | 25.41 | 192 | NASDAQ | OCCIO | Tue, Jan 25, 2022 | 25.40 | 25.41 | 25.40 | 25.41 | 191 | NASDAQ | OCCIO | Mon, Jan 24, 2022 | 25.40 | 25.41 | 25.30 | 25.40 | 190 | NASDAQ | OCCIO | Fri, Jan 21, 2022 | 25.43 | 25.43 | 25.25 | 25.40 | 189 | NASDAQ | OCCIO | Thu, Jan 20, 2022 | 25.40 | 25.55 | 25.40 | 25.50 | 188 | NASDAQ | OCCIO | Wed, Jan 19, 2022 | 25.46 | 25.46 | 25.43 | 25.43 | 187 | NASDAQ | OCCIO | Tue, Jan 18, 2022 | 25.45 | 25.48 | 25.45 | 25.45 | 186 | NASDAQ | OCCIO | Fri, Jan 14, 2022 | 25.60 | 25.60 | 25.60 | 25.60 | 185 | NASDAQ | OCCIO | Thu, Jan 13, 2022 | 25.51 | 25.67 | 25.51 | 25.67 | 184 | NASDAQ | OCCIO | Wed, Jan 12, 2022 | 25.54 | 25.65 | 25.54 | 25.65 | 183 | NASDAQ | OCCIO | Tue, Jan 11, 2022 | 25.58 | 25.58 | 25.42 | 25.52 | 182 | NASDAQ | OCCIO | Mon, Jan 10, 2022 | 0.00 | 0.00 | 0.00 | 25.57 | 181 | NASDAQ | OCCIO | Fri, Jan 7, 2022 | 25.58 | 25.58 | 25.51 | 25.57 | 180 | NASDAQ | OCCIO | Thu, Jan 6, 2022 | 25.45 | 25.58 | 25.42 | 25.58 | 179 | NASDAQ | OCCIO | Wed, Jan 5, 2022 | 25.58 | 25.58 | 25.58 | 25.58 | 178 | NASDAQ | OCCIO | Tue, Jan 4, 2022 | 25.40 | 25.60 | 25.40 | 25.60 | 177 | NASDAQ | OCCIO | Mon, Jan 3, 2022 | 25.70 | 25.70 | 25.68 | 25.68 | 176 | NASDAQ | OCCIO | Fri, Dec 31, 2021 | 25.66 | 25.66 | 25.43 | 25.65 | 175 | NASDAQ | OCCIO | Thu, Dec 30, 2021 | 25.60 | 25.66 | 25.60 | 25.66 | 174 | NASDAQ | OCCIO | Wed, Dec 29, 2021 | 0.00 | 0.00 | 0.00 | 25.64 | 173 | NASDAQ | OCCIO | Tue, Dec 28, 2021 | 25.39 | 25.66 | 25.39 | 25.64 | 172 | NASDAQ | OCCIO | Mon, Dec 27, 2021 | 25.66 | 25.66 | 25.36 | 25.45 | 171 | NASDAQ | OCCIO | Thu, Dec 23, 2021 | 25.72 | 25.75 | 25.71 | 25.75 | 170 | NASDAQ | OCCIO | Wed, Dec 22, 2021 | 25.51 | 25.51 | 25.40 | 25.41 | 169 | NASDAQ | OCCIO | Tue, Dec 21, 2021 | 25.55 | 25.55 | 25.44 | 25.44 | 168 | NASDAQ | OCCIO | Mon, Dec 20, 2021 | 25.50 | 25.50 | 25.41 | 25.41 | 167 | NASDAQ | OCCIO | Fri, Dec 17, 2021 | 25.48 | 25.51 | 25.48 | 25.50 | 166 | NASDAQ | OCCIO | Thu, Dec 16, 2021 | 25.44 | 25.46 | 25.44 | 25.46 | 165 | NASDAQ | OCCIO | Wed, Dec 15, 2021 | 25.51 | 25.60 | 25.41 | 25.51 | 164 | NASDAQ | OCCIO | Tue, Dec 14, 2021 | 25.56 | 25.60 | 25.40 | 25.60 | 163 | NASDAQ | OCCIO | Mon, Dec 13, 2021 | 25.54 | 25.54 | 25.54 | 25.54 | 162 | NASDAQ | OCCIO | Fri, Dec 10, 2021 | 25.55 | 25.60 | 25.52 | 25.60 | 161 | NASDAQ | OCCIO | Thu, Dec 9, 2021 | 25.45 | 25.60 | 25.45 | 25.52 | 160 | NASDAQ | OCCIO | Wed, Dec 8, 2021 | 25.48 | 25.55 | 25.45 | 25.55 | 159 | NASDAQ | OCCIO | Tue, Dec 7, 2021 | 25.55 | 25.55 | 25.40 | 25.48 | 158 | NASDAQ | OCCIO | Mon, Dec 6, 2021 | 25.38 | 25.49 | 25.30 | 25.49 | 157 | NASDAQ | OCCIO | Fri, Dec 3, 2021 | 25.38 | 25.38 | 25.38 | 25.38 | 156 | NASDAQ | OCCIO | Thu, Dec 2, 2021 | 25.47 | 25.55 | 25.47 | 25.55 | 155 | NASDAQ | OCCIO | Wed, Dec 1, 2021 | 25.37 | 25.39 | 25.37 | 25.39 | 154 | NASDAQ | OCCIO | Tue, Nov 30, 2021 | 25.40 | 25.55 | 25.38 | 25.39 | 153 | NASDAQ | OCCIO | Mon, Nov 29, 2021 | 25.41 | 25.55 | 25.41 | 25.55 | 152 | NASDAQ | OCCIO | Fri, Nov 26, 2021 | 25.27 | 25.31 | 25.27 | 25.28 | 151 | NASDAQ | OCCIO | Wed, Nov 24, 2021 | 25.41 | 25.41 | 25.40 | 25.41 | 150 | NASDAQ | OCCIO | Tue, Nov 23, 2021 | 25.36 | 25.41 | 25.33 | 25.41 | 149 | NASDAQ | OCCIO | Mon, Nov 22, 2021 | 25.34 | 25.48 | 25.30 | 25.36 | 148 | NASDAQ | OCCIO | Fri, Nov 19, 2021 | 25.48 | 25.50 | 25.36 | 25.43 | 147 | NASDAQ | OCCIO | Thu, Nov 18, 2021 | 25.45 | 25.45 | 25.35 | 25.40 | 146 | NASDAQ | OCCIO | Wed, Nov 17, 2021 | 0.00 | 0.00 | 0.00 | 25.40 | 145 | NASDAQ | OCCIO | Tue, Nov 16, 2021 | 25.40 | 25.65 | 25.40 | 25.40 | 144 | NASDAQ | OCCIO | Mon, Nov 15, 2021 | 25.52 | 25.55 | 25.48 | 25.48 | 143 | NASDAQ | OCCIO | Fri, Nov 12, 2021 | 25.49 | 25.52 | 25.45 | 25.45 | 142 | NASDAQ | OCCIO | Thu, Nov 11, 2021 | 25.48 | 25.52 | 25.48 | 25.48 | 141 | NASDAQ | OCCIO | Wed, Nov 10, 2021 | 25.48 | 25.50 | 25.44 | 25.50 | 140 | NASDAQ | OCCIO | Tue, Nov 9, 2021 | 0.00 | 0.00 | 0.00 | 25.44 | 139 | NASDAQ | OCCIO | Mon, Nov 8, 2021 | 25.44 | 25.51 | 25.41 | 25.44 | 138 | NASDAQ | OCCIO | Fri, Nov 5, 2021 | 25.41 | 25.50 | 25.41 | 25.50 | 137 | NASDAQ | OCCIO | Thu, Nov 4, 2021 | 25.48 | 25.52 | 25.48 | 25.50 | 136 | NASDAQ | OCCIO | Wed, Nov 3, 2021 | 25.45 | 25.50 | 25.45 | 25.50 | 135 | NASDAQ | OCCIO | Tue, Nov 2, 2021 | 25.40 | 25.44 | 25.40 | 25.44 | 134 | NASDAQ | OCCIO | Mon, Nov 1, 2021 | 25.37 | 25.40 | 25.29 | 25.40 | 133 | NASDAQ | OCCIO | Fri, Oct 29, 2021 | 25.46 | 25.46 | 25.31 | 25.35 | 132 | NASDAQ | OCCIO | Thu, Oct 28, 2021 | 25.50 | 25.50 | 25.40 | 25.40 | 131 | NASDAQ | OCCIO | Wed, Oct 27, 2021 | 25.41 | 25.55 | 25.41 | 25.55 | 130 | NASDAQ | OCCIO | Tue, Oct 26, 2021 | 25.37 | 25.49 | 25.37 | 25.49 | 129 | NASDAQ | OCCIO | Mon, Oct 25, 2021 | 25.25 | 25.40 | 25.25 | 25.35 | 128 | NASDAQ | OCCIO | Fri, Oct 22, 2021 | 25.25 | 25.25 | 25.25 | 25.25 | 127 | NASDAQ | OCCIO | Thu, Oct 21, 2021 | 25.30 | 25.30 | 25.23 | 25.30 | 126 | NASDAQ | OCCIO | Wed, Oct 20, 2021 | 25.36 | 25.44 | 25.36 | 25.43 | 125 | NASDAQ | OCCIO | Tue, Oct 19, 2021 | 25.41 | 25.45 | 25.37 | 25.40 | 124 | NASDAQ | OCCIO | Mon, Oct 18, 2021 | 25.39 | 25.40 | 25.39 | 25.40 | 123 | NASDAQ | OCCIO | Fri, Oct 15, 2021 | 25.40 | 25.45 | 25.39 | 25.41 | 122 | NASDAQ | OCCIO | Thu, Oct 14, 2021 | 0.00 | 0.00 | 0.00 | 25.40 | 121 | NASDAQ | OCCIO | Wed, Oct 13, 2021 | 25.40 | 25.40 | 25.35 | 25.40 | 120 | NASDAQ | OCCIO | Tue, Oct 12, 2021 | 25.40 | 25.40 | 25.35 | 25.35 | 119 | NASDAQ | OCCIO | Mon, Oct 11, 2021 | 25.40 | 25.40 | 25.39 | 25.39 | 118 | NASDAQ | OCCIO | Fri, Oct 8, 2021 | 25.40 | 25.40 | 25.35 | 25.38 | 117 | NASDAQ | OCCIO | Thu, Oct 7, 2021 | 25.30 | 25.37 | 25.30 | 25.37 | 116 | NASDAQ | OCCIO | Wed, Oct 6, 2021 | 25.37 | 25.37 | 25.35 | 25.35 | 115 | NASDAQ | OCCIO | Tue, Oct 5, 2021 | 25.24 | 25.33 | 25.24 | 25.31 | 114 | NASDAQ | OCCIO | Mon, Oct 4, 2021 | 25.20 | 25.24 | 25.20 | 25.24 | 113 | NASDAQ | OCCIO | Fri, Oct 1, 2021 | 25.15 | 25.24 | 25.15 | 25.24 | 112 | NASDAQ | OCCIO | Thu, Sep 30, 2021 | 25.11 | 25.15 | 25.11 | 25.15 | 111 | NASDAQ | OCCIO | Wed, Sep 29, 2021 | 25.10 | 25.15 | 25.10 | 25.15 | 110 | NASDAQ | OCCIO | Tue, Sep 28, 2021 | 25.05 | 25.12 | 25.05 | 25.09 | 109 | NASDAQ | OCCIO | Mon, Sep 27, 2021 | 25.10 | 25.12 | 25.08 | 25.08 | 108 | NASDAQ | OCCIO | Fri, Sep 24, 2021 | 25.07 | 25.13 | 25.07 | 25.13 | 107 | NASDAQ | OCCIO | Thu, Sep 23, 2021 | 25.10 | 25.14 | 25.08 | 25.08 | 106 | NASDAQ | OCCIO | Wed, Sep 22, 2021 | 25.09 | 25.10 | 25.08 | 25.08 | 105 | NASDAQ | OCCIO | Tue, Sep 21, 2021 | 25.09 | 25.15 | 25.09 | 25.09 | 104 | NASDAQ | OCCIO | Mon, Sep 20, 2021 | 25.13 | 25.15 | 25.08 | 25.09 | 103 | NASDAQ | OCCIO | Fri, Sep 17, 2021 | 25.16 | 25.20 | 25.16 | 25.17 | 102 | NASDAQ | OCCIO | Thu, Sep 16, 2021 | 25.13 | 25.13 | 25.13 | 25.13 | 101 | NASDAQ | OCCIO | Wed, Sep 15, 2021 | 25.18 | 25.20 | 25.13 | 25.13 | 100 | NASDAQ | OCCIO | Tue, Sep 14, 2021 | 25.19 | 25.19 | 25.18 | 25.18 | 99 | NASDAQ | OCCIO | Mon, Sep 13, 2021 | 25.06 | 25.20 | 25.06 | 25.12 | 98 | NASDAQ | OCCIO | Fri, Sep 10, 2021 | 25.15 | 25.17 | 25.06 | 25.06 | 97 | NASDAQ | OCCIO | Thu, Sep 9, 2021 | 25.16 | 25.17 | 25.05 | 25.17 | 96 | NASDAQ | OCCIO | Wed, Sep 8, 2021 | 25.10 | 25.16 | 25.02 | 25.06 | 95 | NASDAQ | OCCIO | Tue, Sep 7, 2021 | 25.19 | 25.20 | 25.03 | 25.10 | 94 | NASDAQ | OCCIO | Fri, Sep 3, 2021 | 25.20 | 25.20 | 25.11 | 25.11 | 93 | NASDAQ | OCCIO | Thu, Sep 2, 2021 | 25.23 | 25.25 | 25.15 | 25.20 | 92 | NASDAQ | OCCIO | Wed, Sep 1, 2021 | 25.09 | 25.25 | 25.06 | 25.23 | 91 | NASDAQ | OCCIO | Tue, Aug 31, 2021 | 25.07 | 25.09 | 25.06 | 25.09 | 90 | NASDAQ | OCCIO | Mon, Aug 30, 2021 | 25.07 | 25.08 | 25.03 | 25.05 | 89 | NASDAQ | OCCIO | Fri, Aug 27, 2021 | 25.01 | 25.08 | 25.01 | 25.07 | 88 | NASDAQ | OCCIO | Thu, Aug 26, 2021 | 25.03 | 25.08 | 25.02 | 25.07 | 87 | NASDAQ | OCCIO | Wed, Aug 25, 2021 | 25.07 | 25.09 | 25.02 | 25.08 | 86 | NASDAQ | OCCIO | Tue, Aug 24, 2021 | 25.07 | 25.09 | 25.05 | 25.07 | 85 | NASDAQ | OCCIO | Mon, Aug 23, 2021 | 25.06 | 25.06 | 24.99 | 25.04 | 84 | NASDAQ | OCCIO | Fri, Aug 20, 2021 | 24.98 | 25.09 | 24.98 | 25.06 | 83 | NASDAQ | OCCIO | Thu, Aug 19, 2021 | 24.98 | 25.07 | 24.97 | 24.99 | 82 | NASDAQ | OCCIO | Wed, Aug 18, 2021 | 24.98 | 25.04 | 24.95 | 25.03 | 81 | NASDAQ | OCCIO | Tue, Aug 17, 2021 | 25.05 | 25.06 | 24.97 | 25.03 | 80 | NASDAQ | OCCIO | Mon, Aug 16, 2021 | 24.97 | 25.08 | 24.96 | 25.00 | 79 | NASDAQ | OCCIO | Fri, Aug 13, 2021 | 25.09 | 25.10 | 24.98 | 25.00 | 78 | NASDAQ | OCCIO | Thu, Aug 12, 2021 | 25.06 | 25.10 | 24.96 | 25.08 | 77 | NASDAQ | OCCIO | Wed, Aug 11, 2021 | 25.00 | 25.05 | 25.00 | 25.05 | 76 | NASDAQ | OCCIO | Tue, Aug 10, 2021 | 25.05 | 25.05 | 24.97 | 24.98 | 75 | NASDAQ | OCCIO | Mon, Aug 9, 2021 | 25.10 | 25.14 | 25.00 | 25.00 | 74 | NASDAQ | OCCIO | Fri, Aug 6, 2021 | 25.15 | 25.23 | 25.02 | 25.03 | 73 | NASDAQ | OCCIO | Thu, Aug 5, 2021 | 25.27 | 25.27 | 25.13 | 25.13 | 72 | NASDAQ | OCCIO | Wed, Aug 4, 2021 | 25.08 | 25.30 | 25.08 | 25.18 | 71 | NASDAQ | OCCIO | Tue, Aug 3, 2021 | 25.10 | 25.28 | 25.10 | 25.28 | 70 | NASDAQ | OCCIO | Mon, Aug 2, 2021 | 25.02 | 25.22 | 25.02 | 25.18 | 69 | NASDAQ | OCCIO | Fri, Jul 30, 2021 | 25.18 | 25.25 | 25.10 | 25.18 | 68 | NASDAQ | OCCIO | Thu, Jul 29, 2021 | 25.18 | 25.18 | 25.16 | 25.18 | 67 | NASDAQ | OCCIO | Wed, Jul 28, 2021 | 25.12 | 25.12 | 25.07 | 25.08 | 66 | NASDAQ | OCCIO | Tue, Jul 27, 2021 | 25.17 | 25.17 | 25.00 | 25.00 | 65 | NASDAQ | OCCIO | Mon, Jul 26, 2021 | 25.15 | 25.30 | 25.00 | 25.00 | 64 | NASDAQ | OCCIO | Fri, Jul 23, 2021 | 25.08 | 25.14 | 25.08 | 25.14 | 63 | NASDAQ | OCCIO | Thu, Jul 22, 2021 | 25.09 | 25.19 | 25.08 | 25.08 | 62 | NASDAQ | OCCIO | Wed, Jul 21, 2021 | 25.26 | 25.30 | 25.26 | 25.26 | 61 | NASDAQ | OCCIO | Tue, Jul 20, 2021 | 25.17 | 25.26 | 25.15 | 25.21 | 60 | NASDAQ | OCCIO | Mon, Jul 19, 2021 | 25.30 | 25.30 | 25.13 | 25.26 | 59 | NASDAQ | OCCIO | Fri, Jul 16, 2021 | 25.25 | 25.29 | 25.25 | 25.25 | 58 | NASDAQ | OCCIO | Thu, Jul 15, 2021 | 25.30 | 25.30 | 25.15 | 25.16 | 57 | NASDAQ | OCCIO | Wed, Jul 14, 2021 | 25.30 | 25.30 | 25.22 | 25.22 | 56 | NASDAQ | OCCIO | Tue, Jul 13, 2021 | 25.25 | 25.30 | 25.25 | 25.30 | 55 | NASDAQ | OCCIO | Mon, Jul 12, 2021 | 25.24 | 25.30 | 25.19 | 25.22 | 54 | NASDAQ | OCCIO | Fri, Jul 9, 2021 | 25.24 | 25.24 | 25.13 | 25.24 | 53 | NASDAQ | OCCIO | Thu, Jul 8, 2021 | 25.15 | 25.23 | 25.15 | 25.20 | 52 | NASDAQ | OCCIO | Wed, Jul 7, 2021 | 25.20 | 25.23 | 25.12 | 25.15 | 51 | NASDAQ | OCCIO | Tue, Jul 6, 2021 | 25.20 | 25.20 | 25.18 | 25.18 | 50 | NASDAQ | OCCIO | Fri, Jul 2, 2021 | 25.12 | 25.20 | 25.11 | 25.16 | 49 | NASDAQ | OCCIO | Thu, Jul 1, 2021 | 25.12 | 25.20 | 25.10 | 25.16 | 48 | NASDAQ | OCCIO | Wed, Jun 30, 2021 | 25.12 | 25.16 | 25.09 | 25.10 | 47 | NASDAQ | OCCIO | Tue, Jun 29, 2021 | 25.12 | 25.23 | 25.11 | 25.20 | 46 | NASDAQ | OCCIO | Mon, Jun 28, 2021 | 25.15 | 25.23 | 25.14 | 25.14 | 45 | NASDAQ | OCCIO | Fri, Jun 25, 2021 | 25.15 | 25.20 | 25.15 | 25.20 | 44 | NASDAQ | OCCIO | Thu, Jun 24, 2021 | 25.23 | 25.27 | 25.12 | 25.21 | 43 | NASDAQ | OCCIO | Wed, Jun 23, 2021 | 25.23 | 25.27 | 25.17 | 25.27 | 42 | NASDAQ | OCCIO | Tue, Jun 22, 2021 | 25.17 | 25.24 | 25.14 | 25.23 | 41 | NASDAQ | OCCIO | Mon, Jun 21, 2021 | 25.33 | 25.34 | 25.30 | 25.30 | 40 | NASDAQ | OCCIO | Fri, Jun 18, 2021 | 25.38 | 25.38 | 25.20 | 25.33 | 39 | NASDAQ | OCCIO | Thu, Jun 17, 2021 | 25.25 | 25.36 | 25.20 | 25.33 | 38 | NASDAQ | OCCIO | Wed, Jun 16, 2021 | 25.28 | 25.28 | 25.22 | 25.25 | 37 | NASDAQ | OCCIO | Tue, Jun 15, 2021 | 25.28 | 25.35 | 25.28 | 25.35 | 36 | NASDAQ | OCCIO | Mon, Jun 14, 2021 | 25.35 | 25.40 | 25.29 | 25.31 | 35 | NASDAQ | OCCIO | Fri, Jun 11, 2021 | 25.36 | 25.38 | 25.36 | 25.37 | 34 | NASDAQ | OCCIO | Thu, Jun 10, 2021 | 25.30 | 25.35 | 25.30 | 25.34 | 33 | NASDAQ | OCCIO | Wed, Jun 9, 2021 | 25.32 | 25.37 | 25.29 | 25.34 | 32 | NASDAQ | OCCIO | Tue, Jun 8, 2021 | 25.35 | 25.35 | 25.28 | 25.31 | 31 | NASDAQ | OCCIO | Mon, Jun 7, 2021 | 25.35 | 25.38 | 25.27 | 25.30 | 30 | NASDAQ | OCCIO | Fri, Jun 4, 2021 | 25.39 | 25.39 | 25.33 | 25.35 | 29 | NASDAQ | OCCIO | Thu, Jun 3, 2021 | 25.34 | 25.39 | 25.30 | 25.39 | 28 | NASDAQ | OCCIO | Wed, Jun 2, 2021 | 25.35 | 25.35 | 25.30 | 25.30 | 27 | NASDAQ | OCCIO | Tue, Jun 1, 2021 | 25.34 | 25.34 | 25.33 | 25.34 | 26 | NASDAQ | OCCIO | Fri, May 28, 2021 | 25.30 | 25.33 | 25.29 | 25.29 | 25 | NASDAQ | OCCIO | Thu, May 27, 2021 | 25.33 | 25.35 | 25.30 | 25.35 | 24 | NASDAQ | OCCIO | Wed, May 26, 2021 | 25.30 | 25.30 | 25.25 | 25.28 | 23 | NASDAQ | OCCIO | Tue, May 25, 2021 | 25.32 | 25.36 | 25.21 | 25.35 | 22 | NASDAQ | OCCIO | Mon, May 24, 2021 | 25.40 | 25.40 | 25.33 | 25.34 | 21 | NASDAQ | OCCIO | Fri, May 21, 2021 | 25.30 | 25.40 | 25.17 | 25.32 | 20 | NASDAQ | OCCIO | Thu, May 20, 2021 | 25.38 | 25.38 | 25.26 | 25.26 | 19 | NASDAQ | OCCIO | Wed, May 19, 2021 | 25.35 | 25.35 | 25.35 | 25.35 | 18 | NASDAQ | OCCIO | Tue, May 18, 2021 | 25.30 | 25.38 | 25.28 | 25.34 | 17 | NASDAQ | OCCIO | Mon, May 17, 2021 | 25.40 | 25.40 | 25.34 | 25.37 | 16 | NASDAQ | OCCIO | Fri, May 14, 2021 | 25.30 | 25.40 | 25.21 | 25.40 | 15 | NASDAQ | OCCIO | Thu, May 13, 2021 | 25.35 | 25.35 | 25.27 | 25.27 | 14 | NASDAQ | OCCIO | Wed, May 12, 2021 | 25.26 | 25.26 | 25.10 | 25.19 | 13 | NASDAQ | OCCIO | Tue, May 11, 2021 | 25.25 | 25.35 | 25.21 | 25.35 | 12 | NASDAQ | OCCIO | Mon, May 10, 2021 | 25.40 | 25.40 | 25.27 | 25.35 | 11 | NASDAQ | OCCIO | Fri, May 7, 2021 | 25.30 | 25.40 | 25.25 | 25.39 | 10 | NASDAQ | OCCIO | Thu, May 6, 2021 | 25.29 | 25.32 | 25.25 | 25.25 | 9 | NASDAQ | OCCIO | Wed, May 5, 2021 | 25.33 | 25.39 | 25.29 | 25.32 | 8 | NASDAQ | OCCIO | Tue, May 4, 2021 | 25.40 | 25.40 | 25.28 | 25.30 | 7 | NASDAQ | OCCIO | Mon, May 3, 2021 | 25.50 | 25.50 | 25.40 | 25.44 | 6 | NASDAQ | OCCIO | Fri, Apr 30, 2021 | 25.53 | 25.54 | 25.40 | 25.45 | 5 | NASDAQ | OCCIO | Thu, Apr 29, 2021 | 25.00 | 25.60 | 24.95 | 25.52 | 4 | NASDAQ | OCCIO | Wed, Apr 28, 2021 | 25.05 | 25.05 | 24.95 | 24.98 | 3 | NASDAQ | OCCIO | Tue, Apr 27, 2021 | 25.00 | 25.05 | 24.96 | 25.00 | 2 | NASDAQ | OCCIO | Mon, Apr 26, 2021 | 25.11 | 25.11 | 24.95 | 25.00 | 1 | NASDAQ | OCCIO | Fri, Apr 23, 2021 | 24.90 | 25.06 | 24.90 | 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.
