OLMA Historical Prices

Summary

Key Stock Metrics

2.86

(April 7, 2025)

52-Week Low

36.26

(December 16, 2025)

52-Week High

60.27

(December 2, 2020)

All-Time High

25.04

(January 6, 2026)

Current Price

Historical Prices Table

Date Open High Low Close Volume
2020-11-19 45.00 49.03 40.00 49.00 1525380
2020-11-20 47.00 49.05 41.05 48.90 499697
2020-11-23 48.00 56.43 46.00 52.78 577765
2020-11-24 53.34 56.11 46.02 47.11 538553
2020-11-25 46.20 51.50 44.00 49.50 980346
2020-11-27 48.81 51.35 48.01 49.80 67402
2020-11-30 50.25 52.01 49.21 51.00 114605
2020-12-01 51.21 55.93 50.00 54.50 157761
2020-12-02 53.68 60.27 53.24 53.39 145026
2020-12-03 53.83 56.50 49.62 50.83 310785
2020-12-04 51.18 52.60 48.24 49.00 224553
2020-12-07 48.73 50.00 44.00 44.93 166035
2020-12-08 45.00 46.00 42.30 42.87 114115
2020-12-09 42.50 44.57 42.13 43.72 63236
2020-12-10 44.12 45.93 42.78 45.73 81933
2020-12-11 45.80 45.80 43.21 43.28 32463
2020-12-14 45.55 45.68 39.76 40.20 112088
2020-12-15 40.00 40.05 38.60 39.26 69373
2020-12-16 39.38 39.38 36.80 37.09 81510
2020-12-17 37.00 41.92 35.73 40.07 95093
2020-12-18 40.09 45.45 39.97 44.00 304240
2020-12-21 44.46 46.98 42.00 43.00 113927
2020-12-22 43.00 46.38 41.91 46.24 127236
2020-12-23 46.00 50.98 44.86 49.75 101470
2020-12-24 49.70 51.70 49.01 51.50 38442
2020-12-28 50.82 51.13 48.20 48.74 36989
2020-12-29 49.00 49.72 45.77 46.76 31670
2020-12-30 46.75 50.09 46.53 48.76 103605
2020-12-31 49.22 50.77 47.37 48.08 73773
2021-01-04 48.46 49.06 45.02 45.68 36275
2021-01-05 45.04 45.82 42.08 42.32 71730
2021-01-06 42.30 43.47 42.00 43.12 87063
2021-01-07 43.47 43.98 42.69 42.77 113087
2021-01-08 42.75 43.29 42.12 42.21 55516
2021-01-11 42.16 42.58 40.70 41.39 78531
2021-01-12 41.38 42.00 40.94 42.00 122406
2021-01-13 41.71 42.58 41.03 42.10 109586
2021-01-14 42.56 42.89 40.81 41.37 102865
2021-01-15 41.46 43.08 40.82 41.79 90060
2021-01-19 42.25 43.42 41.80 42.97 63635
2021-01-20 43.20 43.20 41.39 41.86 98131
2021-01-21 41.86 42.77 40.10 42.63 68573
2021-01-22 43.00 45.84 40.84 44.95 93644
2021-01-25 46.32 47.49 44.34 46.36 43113
2021-01-26 46.85 52.24 46.85 48.73 104274
2021-01-27 47.95 49.37 44.31 46.06 80817
2021-01-28 45.85 45.95 42.02 42.09 55887
2021-01-29 42.49 43.83 41.12 42.45 43926
2021-02-01 42.45 43.12 40.87 41.76 68420
2021-02-02 42.42 43.86 41.82 43.00 53911
2021-02-03 43.64 43.66 42.00 42.74 63881
2021-02-04 43.08 43.49 41.63 42.00 77320
2021-02-05 42.41 48.98 41.95 47.40 152216
2021-02-08 47.76 50.74 47.76 49.95 135071
2021-02-09 49.77 51.82 48.99 49.70 54925
2021-02-10 49.70 53.08 48.84 51.46 53060
2021-02-11 50.33 54.88 49.87 52.76 78191
2021-02-12 51.58 53.40 47.43 47.60 95805
2021-02-16 48.05 50.65 46.87 48.55 60691
2021-02-17 50.34 53.99 48.27 50.98 152474
2021-02-18 51.00 51.75 49.27 50.10 114512
2021-02-19 50.79 54.45 49.55 53.64 69450
2021-02-22 53.47 54.34 49.30 51.56 122348
2021-02-23 52.37 52.50 43.47 43.82 237768
2021-02-24 43.37 44.33 43.12 43.18 99317
2021-02-25 43.00 43.60 40.01 41.63 113208
2021-02-26 41.69 42.68 39.01 39.92 121517
2021-03-01 40.64 41.40 39.67 40.43 137698
2021-03-02 40.50 40.87 38.10 39.38 102793
2021-03-03 39.24 39.24 37.14 37.75 93698
2021-03-04 37.03 38.54 35.00 36.41 144563
2021-03-05 37.01 38.52 32.12 37.66 181761
2021-03-08 37.60 40.33 37.60 38.34 115734
2021-03-09 38.86 41.47 38.30 41.17 97707
2021-03-10 41.78 44.81 41.45 44.80 128588
2021-03-11 45.25 45.74 42.71 42.90 179704
2021-03-12 42.99 47.29 42.62 47.12 76093
2021-03-15 47.61 49.32 44.01 45.63 147720
2021-03-16 44.04 49.84 44.04 49.64 145191
2021-03-17 49.22 50.98 46.58 49.67 194045
2021-03-18 47.00 49.46 43.86 44.59 201706
2021-03-19 45.97 48.14 43.10 44.30 2324009
2021-03-22 43.78 43.90 37.55 38.14 250834
2021-03-23 37.36 39.35 37.26 37.68 213129
2021-03-24 37.82 37.88 31.43 31.44 340455
2021-03-25 31.55 32.63 30.39 32.01 272206
2021-03-26 32.02 32.47 28.77 30.48 168386
2021-03-29 30.65 31.01 27.73 27.81 127867
2021-03-30 27.62 29.41 26.74 28.92 101004
2021-03-31 29.00 33.28 29.00 33.18 159746
2021-04-01 33.86 36.18 33.15 34.39 293487
2021-04-05 34.80 35.27 30.87 34.80 190710
2021-04-06 34.36 35.37 31.64 31.92 87642
2021-04-07 31.89 31.89 29.79 29.94 113127
2021-04-08 30.22 33.00 30.22 32.72 63345
2021-04-09 32.59 33.15 31.81 32.84 54293
2021-04-12 32.71 33.29 31.02 31.73 131737
2021-04-13 31.65 32.93 31.02 32.48 101570
2021-04-14 32.50 36.06 32.50 35.86 96727
2021-04-15 35.81 36.15 34.59 35.37 109267
2021-04-16 35.83 36.70 34.37 36.14 98123
2021-04-19 35.55 35.55 33.26 34.67 134026
2021-04-20 34.32 34.98 33.10 33.55 113889
2021-04-21 33.35 36.18 32.42 35.21 72539
2021-04-22 35.21 35.30 34.01 34.15 255013
2021-04-23 34.69 34.70 30.90 31.04 122579
2021-04-26 32.00 32.16 29.81 31.01 106164
2021-04-27 31.47 31.68 30.33 31.50 70772
2021-04-28 31.19 32.38 31.19 31.98 81220
2021-04-29 32.21 32.21 29.63 29.95 114037
2021-04-30 29.59 30.58 27.97 28.05 132029
2021-05-03 28.34 28.34 25.75 25.80 134274
2021-05-04 26.22 26.22 23.27 23.34 259967
2021-05-05 23.26 23.87 21.87 22.00 173049
2021-05-06 21.75 21.95 19.41 21.15 415336
2021-05-07 21.03 22.35 21.03 21.60 213949
2021-05-10 21.48 22.80 20.58 21.87 134050
2021-05-11 21.27 22.18 21.15 21.67 125453
2021-05-12 20.99 24.76 20.99 24.48 178041
2021-05-13 25.09 25.69 23.00 24.07 298503
2021-05-14 23.84 25.22 23.07 25.11 194580
2021-05-17 24.90 26.07 23.58 23.93 162720
2021-05-18 24.46 25.23 23.51 24.49 197370
2021-05-19 23.81 25.58 23.21 24.31 126804
2021-05-20 24.24 26.05 24.04 25.52 383328
2021-05-21 25.60 26.06 24.68 25.05 243443
2021-05-24 25.05 25.78 24.74 25.23 171257
2021-05-25 25.72 25.72 24.72 24.90 114084
2021-05-26 25.13 25.99 24.48 25.53 102100
2021-05-27 25.76 28.30 25.17 28.28 206246
2021-05-28 28.17 28.92 27.36 27.96 208126
2021-06-01 28.16 28.48 26.50 27.64 227923
2021-06-02 27.49 28.56 26.10 28.09 138314
2021-06-03 28.04 28.40 27.43 27.63 186388
2021-06-04 27.66 28.49 27.54 27.71 162672
2021-06-07 28.09 29.61 27.61 28.81 347282
2021-06-08 28.95 29.39 27.69 28.03 205086
2021-06-09 27.98 28.86 27.51 27.66 203158
2021-06-10 28.07 30.21 27.79 29.70 200681
2021-06-11 29.64 29.83 28.70 28.81 160341
2021-06-14 29.28 30.31 28.79 29.91 461005
2021-06-15 30.26 32.77 29.22 30.51 565765
2021-06-16 30.27 31.71 28.73 29.23 438467
2021-06-17 29.50 30.43 26.82 27.61 487298
2021-06-18 27.00 27.36 24.18 24.51 889228
2021-06-21 24.68 26.04 24.35 25.39 605279
2021-06-22 25.03 26.16 24.65 26.14 486460
2021-06-23 26.20 26.89 25.98 26.64 81197
2021-06-24 26.87 28.31 26.87 28.07 201884
2021-06-25 28.26 30.06 27.71 30.06 410084
2021-06-28 30.08 30.12 28.92 29.01 133720
2021-06-29 29.27 29.59 27.87 27.98 89970
2021-06-30 27.74 29.30 27.71 27.98 188398
2021-07-01 28.22 28.22 27.09 27.17 135075
2021-07-02 27.36 27.80 26.01 26.67 101402
2021-07-06 26.83 26.89 25.68 25.69 75531
2021-07-07 25.77 26.34 24.89 25.86 271022
2021-07-08 25.24 26.42 24.17 25.86 157083
2021-07-09 26.31 26.62 25.55 26.61 91247
2021-07-12 26.61 27.34 25.74 27.01 89829
2021-07-13 26.78 27.87 25.39 25.64 274263
2021-07-14 25.87 25.87 23.74 24.30 80330
2021-07-15 24.17 25.19 23.64 24.90 252075
2021-07-16 25.32 25.32 24.06 24.46 221631
2021-07-19 24.00 25.29 23.52 24.66 264848
2021-07-20 24.85 26.10 24.44 25.45 173089
2021-07-21 25.73 26.97 25.22 26.25 188844
2021-07-22 26.27 27.28 24.32 24.91 552782
2021-07-23 25.13 26.54 24.36 25.82 303706
2021-07-26 25.87 25.87 23.05 23.43 263055
2021-07-27 23.15 23.98 21.86 22.96 134022
2021-07-28 23.25 24.71 22.90 23.92 165591
2021-07-29 24.08 25.53 22.65 23.52 212736
2021-07-30 23.32 23.80 22.60 23.48 231149
2021-08-02 23.48 24.78 23.30 23.96 284463
2021-08-03 24.23 24.75 23.80 24.10 369416
2021-08-04 24.05 24.30 23.81 24.17 417075
2021-08-05 24.25 25.37 23.89 24.05 186075
2021-08-06 24.37 26.31 23.80 26.14 366534
2021-08-09 26.34 27.47 25.45 26.31 220291
2021-08-10 26.02 26.12 24.96 25.93 337985
2021-08-11 25.69 27.62 25.60 27.21 164165
2021-08-12 27.11 28.25 26.41 27.32 215435
2021-08-13 27.28 28.12 26.55 26.80 221255
2021-08-16 26.90 27.47 25.51 26.16 161434
2021-08-17 25.93 27.29 25.60 27.00 184812
2021-08-18 27.12 27.48 25.79 25.95 105657
2021-08-19 25.55 27.04 24.56 26.07 311542
2021-08-20 26.03 28.35 26.03 27.54 243456
2021-08-23 28.27 29.84 28.00 29.51 482836
2021-08-24 29.90 29.90 28.93 29.38 308257
2021-08-25 29.44 30.11 29.31 29.96 182173
2021-08-26 30.31 30.74 29.49 29.73 358193
2021-08-27 30.04 31.00 29.70 30.13 244586
2021-08-30 30.39 30.54 29.52 30.06 269163
2021-08-31 30.28 31.08 29.43 29.92 283805
2021-09-01 30.08 30.37 29.46 29.58 215720
2021-09-02 29.55 29.75 29.18 29.49 359480
2021-09-03 29.59 30.34 29.10 29.42 258554
2021-09-07 29.27 30.38 29.25 29.86 309872
2021-09-08 29.77 30.31 27.88 29.87 271922
2021-09-09 30.06 30.68 29.25 29.25 293365
2021-09-10 29.32 29.62 28.81 29.30 285632
2021-09-13 29.46 29.56 27.71 27.90 326841
2021-09-14 28.10 28.42 27.04 27.27 227896
2021-09-15 27.30 27.63 26.84 27.27 297465
2021-09-16 27.27 29.25 26.61 28.75 380001
2021-09-17 28.90 29.00 27.25 27.38 2492027
2021-09-20 25.94 26.74 25.67 26.56 609824
2021-09-21 26.82 28.23 26.63 27.86 388381
2021-09-22 27.92 28.33 26.98 28.06 324055
2021-09-23 28.27 29.50 27.31 29.49 130829
2021-09-24 29.15 29.45 28.20 28.47 167533
2021-09-27 28.39 30.58 28.10 30.08 283881
2021-09-28 29.64 30.12 28.85 29.31 204765
2021-09-29 29.75 29.75 28.40 28.85 165466
2021-09-30 29.05 30.98 27.39 27.56 246388
2021-10-01 28.00 29.28 27.15 29.10 464816
2021-10-04 28.99 29.59 27.80 28.57 284925
2021-10-05 28.57 29.08 26.91 27.67 238981
2021-10-06 27.59 28.19 26.65 27.76 222006
2021-10-07 28.07 28.11 27.09 27.44 151753
2021-10-08 27.43 28.59 26.61 27.39 194475
2021-10-11 27.41 28.73 26.87 28.60 234049
2021-10-12 28.81 30.31 27.97 29.00 269365
2021-10-13 28.74 30.17 28.62 29.86 186385
2021-10-14 29.66 31.41 29.66 30.55 305099
2021-10-15 31.15 31.64 29.56 30.71 299244
2021-10-18 29.28 30.96 28.30 28.50 269891
2021-10-19 28.26 29.27 26.73 26.80 302235
2021-10-20 27.01 32.19 27.01 30.00 1853899
2021-10-21 29.90 30.41 28.38 28.50 320607
2021-10-22 28.64 28.64 27.42 27.78 273288
2021-10-25 27.75 28.22 27.13 28.00 345738
2021-10-26 28.00 28.49 27.07 27.09 373022
2021-10-27 27.00 28.46 25.68 26.82 285605
2021-10-28 26.93 28.00 26.25 26.93 433037
2021-10-29 26.51 28.97 26.46 27.00 317118
2021-11-01 26.98 27.72 26.97 27.00 240052
2021-11-02 27.08 28.00 26.36 26.83 330805
2021-11-03 26.76 28.66 26.60 28.00 231809
2021-11-04 27.95 28.98 27.95 28.74 363676
2021-11-05 27.70 29.74 27.70 27.89 345516
2021-11-08 27.95 28.32 27.19 27.35 193199
2021-11-09 27.35 27.80 26.43 26.80 277869
2021-11-10 26.94 28.40 26.52 26.78 334605
2021-11-11 27.95 28.26 26.94 27.09 223732
2021-11-12 27.32 27.39 26.58 27.02 323643
2021-11-15 27.39 27.69 26.14 26.29 373938
2021-11-16 26.30 26.97 25.56 26.45 411594
2021-11-17 26.34 27.27 24.05 25.30 482393
2021-11-18 24.40 25.65 24.17 24.92 554997
2021-11-19 24.77 24.98 20.79 22.76 1379679
2021-11-22 22.75 22.95 20.93 21.25 238560
2021-11-23 21.24 22.28 19.16 20.43 747479
2021-11-24 20.08 22.97 19.87 22.17 659831
2021-11-26 22.04 22.48 20.15 20.87 259883
2021-11-29 21.47 25.70 19.83 21.89 2874871
2021-11-30 13.61 13.70 8.57 8.75 10707540
2021-12-01 9.25 10.36 8.25 9.48 5596564
2021-12-02 9.47 10.06 8.77 9.40 1623518
2021-12-03 9.81 10.69 9.41 10.47 2117433
2021-12-06 11.03 11.07 9.80 10.50 1017762
2021-12-07 10.76 11.86 10.50 11.07 1371938
2021-12-08 11.20 11.71 10.62 11.62 1083326
2021-12-09 11.48 11.99 11.21 11.23 576317
2021-12-10 11.02 11.28 10.14 10.22 881409
2021-12-13 10.11 10.76 9.91 10.31 494854
2021-12-14 10.10 10.25 8.87 9.05 857813
2021-12-15 8.93 9.33 8.51 9.19 875544
2021-12-16 9.31 9.69 8.79 9.14 850846
2021-12-17 9.13 9.92 8.77 9.62 888090
2021-12-20 9.40 9.84 9.14 9.61 1265569
2021-12-21 9.66 10.15 9.49 9.78 511806
2021-12-22 9.68 9.80 9.32 9.54 317363
2021-12-23 9.43 10.27 9.43 9.91 320585
2021-12-27 9.84 10.06 9.54 9.63 242735
2021-12-28 9.54 10.11 9.48 9.55 252159
2021-12-29 9.49 9.64 9.09 9.29 257174
2021-12-30 9.13 9.97 9.13 9.40 352761
2021-12-31 9.36 9.65 9.28 9.36 347631
2022-01-03 9.68 9.68 9.10 9.43 237433
2022-01-04 9.42 9.45 8.55 8.88 391990
2022-01-05 9.10 9.13 8.00 8.11 761579
2022-01-06 8.16 8.29 7.29 7.61 917552
2022-01-07 7.65 7.71 7.22 7.30 429589
2022-01-10 7.22 7.32 6.60 7.16 820348
2022-01-11 7.25 7.76 7.05 7.33 494194
2022-01-12 7.24 7.38 6.83 6.86 288235
2022-01-13 6.98 7.00 6.46 6.56 272182
2022-01-14 6.42 6.71 6.27 6.69 297604
2022-01-18 6.62 6.71 6.41 6.56 423233
2022-01-19 6.58 6.92 6.30 6.35 387042
2022-01-20 6.37 6.72 6.17 6.20 234377
2022-01-21 6.17 6.41 5.95 5.95 263261
2022-01-24 5.75 6.39 5.63 6.31 347462
2022-01-25 6.36 6.42 5.76 6.15 308495
2022-01-26 6.16 6.30 5.76 5.92 669057
2022-01-27 5.84 6.06 5.59 5.74 385223
2022-01-28 5.77 5.88 5.40 5.88 422283
2022-01-31 5.95 6.46 5.90 6.43 432185
2022-02-01 6.60 7.10 6.40 7.02 1149597
2022-02-02 7.06 7.41 6.26 6.41 520405
2022-02-03 6.23 6.41 5.81 5.88 621733
2022-02-04 5.87 6.17 5.60 5.88 766663
2022-02-07 5.85 6.06 5.69 5.71 416120
2022-02-08 5.88 5.88 5.23 5.26 384606
2022-02-09 5.28 5.64 5.19 5.59 534439
2022-02-10 5.38 5.68 5.13 5.20 437873
2022-02-11 5.31 5.57 4.94 4.99 409171
2022-02-14 4.98 5.01 4.75 4.79 298024
2022-02-15 4.88 5.16 4.87 5.12 257920
2022-02-16 5.12 5.12 4.83 4.95 252221
2022-02-17 4.85 4.88 4.76 4.79 416907
2022-02-18 4.77 4.79 4.44 4.50 507042
2022-02-22 4.45 4.70 4.28 4.31 412293
2022-02-23 4.34 4.77 4.14 4.15 254535
2022-02-24 3.92 4.49 3.90 4.45 496642
2022-02-25 4.54 4.60 4.32 4.60 352283
2022-02-28 4.40 4.78 4.38 4.68 438349
2022-03-01 4.65 5.44 4.61 5.38 584386
2022-03-02 5.57 5.61 5.21 5.43 499125
2022-03-03 5.42 5.42 4.81 4.87 353693
2022-03-04 4.83 4.93 4.36 4.50 454404
2022-03-07 4.49 4.56 4.15 4.38 395283
2022-03-08 4.38 4.58 4.04 4.38 217747
2022-03-09 4.51 4.98 4.41 4.90 331713
2022-03-10 4.75 4.83 4.54 4.69 220125
2022-03-11 4.79 4.86 4.40 4.41 206283
2022-03-14 4.38 4.39 3.93 3.98 483190
2022-03-15 3.99 4.08 3.72 3.89 625106
2022-03-16 4.03 4.15 3.86 4.13 711233
2022-03-17 4.18 4.57 3.98 4.55 554470
2022-03-18 4.55 5.08 4.51 4.97 1096995
2022-03-21 4.93 4.98 4.74 4.87 559726
2022-03-22 4.91 5.19 4.89 5.11 371992
2022-03-23 5.07 5.07 4.78 4.79 150465
2022-03-24 4.84 4.84 4.60 4.76 241431
2022-03-25 4.78 4.80 4.46 4.47 185653
2022-03-28 4.43 4.52 4.21 4.38 278824
2022-03-29 4.44 4.79 4.39 4.54 232332
2022-03-30 4.53 4.68 4.30 4.33 192838
2022-03-31 4.33 4.39 4.12 4.26 295496
2022-04-01 4.28 4.48 4.06 4.10 289713
2022-04-04 4.19 4.44 4.11 4.32 692625
2022-04-05 4.39 4.43 3.90 3.93 231140
2022-04-06 3.89 3.95 3.65 3.79 766735
2022-04-07 3.78 3.92 3.67 3.70 203331
2022-04-08 3.69 3.82 3.58 3.60 238209
2022-04-11 3.56 3.68 3.31 3.33 225061
2022-04-12 3.40 3.45 3.21 3.24 205915
2022-04-13 3.22 3.38 3.15 3.26 317425
2022-04-14 3.30 3.30 3.06 3.08 297464
2022-04-18 3.07 3.16 2.89 2.93 304036
2022-04-19 2.99 3.53 2.92 3.20 963639
2022-04-20 3.19 3.27 3.14 3.16 313613
2022-04-21 3.17 3.25 2.94 2.96 512148
2022-04-22 3.04 3.10 2.75 2.85 265115
2022-04-25 2.82 3.18 2.80 3.08 339495
2022-04-26 3.02 3.08 2.77 2.78 221786
2022-04-27 2.77 2.85 2.67 2.74 251914
2022-04-28 2.76 2.82 2.57 2.72 220656
2022-04-29 2.69 2.81 2.53 2.55 253758
2022-05-02 2.57 2.78 2.53 2.68 170623
2022-05-03 2.69 2.77 2.57 2.61 201661
2022-05-04 2.61 2.71 2.39 2.71 270840
2022-05-05 2.66 2.72 2.35 2.41 213901
2022-05-06 2.37 2.40 2.23 2.23 292630
2022-05-09 2.20 2.22 2.00 2.06 257983
2022-05-10 2.06 2.50 2.06 2.20 828514
2022-05-11 2.16 2.47 2.00 2.04 439337
2022-05-12 2.04 2.20 2.03 2.17 326194
2022-05-13 2.20 2.37 2.14 2.16 483373
2022-05-16 2.20 2.31 2.11 2.20 421873
2022-05-17 2.25 2.33 2.17 2.20 451813
2022-05-18 2.16 2.24 2.07 2.10 447795
2022-05-19 2.08 2.36 2.08 2.30 445362
2022-05-20 2.34 2.38 2.13 2.26 457481
2022-05-23 2.32 2.64 2.25 2.37 686815
2022-05-24 2.36 2.74 2.30 2.61 941899
2022-05-25 2.65 3.02 2.57 2.86 530705
2022-05-26 2.82 2.93 2.78 2.81 369767
2022-05-27 2.82 3.00 2.73 2.95 272108
2022-05-31 2.97 2.97 2.79 2.86 869692
2022-06-01 2.87 2.96 2.78 2.80 286992
2022-06-02 2.79 2.92 2.71 2.89 151990
2022-06-03 2.85 3.45 2.85 3.36 319420
2022-06-06 3.36 3.55 3.26 3.47 550611
2022-06-07 3.42 3.87 3.41 3.75 596732
2022-06-08 3.75 4.09 3.57 4.00 658930
2022-06-09 4.40 4.74 4.01 4.34 1650176
2022-06-10 4.23 4.37 3.85 4.31 898380
2022-06-13 4.01 4.01 3.51 3.67 664059
2022-06-14 3.54 3.60 3.31 3.37 348101
2022-06-15 3.59 3.78 3.45 3.71 475683
2022-06-16 3.52 3.60 3.33 3.43 304314
2022-06-17 3.45 3.79 3.45 3.61 584452
2022-06-21 3.67 3.82 3.59 3.75 322808
2022-06-22 3.70 4.03 3.65 3.94 319391
2022-06-23 3.95 4.38 3.90 4.38 262631
2022-06-24 4.41 4.45 4.03 4.37 3527407
2022-06-27 4.38 4.43 4.15 4.35 152677
2022-06-28 4.36 4.38 4.15 4.34 166143
2022-06-29 4.31 4.68 4.10 4.61 257220
2022-06-30 4.43 4.52 4.04 4.07 485104
2022-07-01 4.08 4.27 3.99 4.18 424128
2022-07-05 4.10 4.50 4.10 4.48 135779
2022-07-06 4.38 4.74 4.38 4.57 247186
2022-07-07 4.60 5.03 4.58 4.95 406986
2022-07-08 4.95 5.02 4.80 4.83 316028
2022-07-11 4.90 4.90 4.49 4.51 284530
2022-07-12 4.47 4.51 4.09 4.51 196329
2022-07-13 4.37 4.69 4.29 4.60 121868
2022-07-14 4.60 4.73 4.40 4.60 162948
2022-07-15 4.59 4.83 4.52 4.70 235559
2022-07-18 4.73 4.88 4.63 4.75 237349
2022-07-19 4.75 4.84 4.66 4.71 200909
2022-07-20 4.63 4.83 4.58 4.71 265128
2022-07-21 5.02 5.87 4.96 5.68 6609413
2022-07-22 5.52 5.72 4.80 4.86 903804
2022-07-25 4.81 4.83 4.42 4.71 343514
2022-07-26 4.65 5.00 4.52 4.87 205423
2022-07-27 4.92 5.15 4.66 5.01 179391
2022-07-28 5.01 5.13 4.74 5.03 205715
2022-07-29 5.05 5.07 4.91 5.02 178628
2022-08-01 5.00 5.04 4.83 4.95 128097
2022-08-02 4.91 5.20 4.81 5.10 134245
2022-08-03 5.19 5.58 5.13 5.36 213810
2022-08-04 5.36 5.68 5.07 5.51 226536
2022-08-05 5.36 5.93 5.33 5.88 226802
2022-08-08 5.90 6.08 5.52 5.75 198247
2022-08-09 5.63 5.94 5.36 5.61 133097
2022-08-10 5.66 5.66 4.00 4.11 1428290
2022-08-11 4.18 4.27 3.84 3.85 376985
2022-08-12 3.88 4.20 3.82 4.06 380951
2022-08-15 4.08 4.34 3.98 4.27 256274
2022-08-16 4.27 4.37 4.07 4.27 318747
2022-08-17 4.13 4.16 3.86 3.91 255233
2022-08-18 3.88 3.89 3.77 3.78 94484
2022-08-19 3.81 4.13 3.79 4.02 215255
2022-08-22 3.89 3.98 3.75 3.78 108133
2022-08-23 3.79 4.36 3.78 4.23 267093
2022-08-24 4.17 4.40 3.94 4.33 166011
2022-08-25 4.37 4.40 4.28 4.33 123889
2022-08-26 4.28 4.32 4.12 4.15 114620
2022-08-29 4.10 4.32 4.07 4.20 93936
2022-08-30 4.28 4.28 3.95 4.09 147570
2022-08-31 4.17 4.17 3.83 3.95 105482
2022-09-01 4.00 4.00 3.57 3.69 182467
2022-09-02 3.76 3.76 3.40 3.47 248305
2022-09-06 3.51 3.63 3.42 3.60 131440
2022-09-07 3.66 3.76 3.45 3.73 270820
2022-09-08 3.75 4.46 3.74 4.42 240723
2022-09-09 4.41 4.49 4.11 4.22 87432
2022-09-12 4.18 4.27 3.97 4.19 89493
2022-09-13 4.00 4.13 3.90 4.08 94678
2022-09-14 4.07 4.12 3.88 3.93 128377
2022-09-15 3.93 4.18 3.93 4.10 74229
2022-09-16 3.95 4.02 3.73 3.77 682288
2022-09-19 3.72 3.72 3.38 3.42 556024
2022-09-20 3.35 3.39 3.13 3.21 371354
2022-09-21 3.17 3.26 2.95 2.97 148811
2022-09-22 2.96 2.97 2.78 2.85 185631
2022-09-23 2.88 2.93 2.74 2.86 224541
2022-09-26 2.89 2.99 2.83 2.87 88618
2022-09-27 2.87 2.98 2.82 2.84 51858
2022-09-28 2.84 3.01 2.82 2.96 65415
2022-09-29 3.00 3.00 2.72 2.72 40688
2022-09-30 2.78 2.84 2.72 2.76 78534
2022-10-03 2.76 2.94 2.72 2.91 138755
2022-10-04 3.00 3.12 2.87 2.98 177596
2022-10-05 2.98 2.98 2.79 2.84 62595
2022-10-06 2.87 2.96 2.78 2.87 247513
2022-10-07 2.93 2.94 2.72 2.77 1034264
2022-10-10 2.79 2.96 2.65 2.88 70868
2022-10-11 2.84 3.18 2.84 3.00 82480
2022-10-12 3.00 3.05 2.82 2.84 47238
2022-10-13 2.85 2.98 2.74 2.96 48088
2022-10-14 2.96 3.01 2.86 2.86 33097
2022-10-17 2.89 3.05 2.88 2.89 16784
2022-10-18 2.94 3.07 2.70 2.94 106036
2022-10-19 2.87 3.05 2.82 2.90 108383
2022-10-20 3.19 3.41 3.13 3.40 380919
2022-10-21 3.40 3.52 3.28 3.50 112545
2022-10-24 3.50 3.59 3.33 3.47 116010
2022-10-25 3.51 3.67 3.47 3.57 59216
2022-10-26 3.59 4.11 3.43 3.75 278802
2022-10-27 3.84 4.05 3.61 3.65 223059
2022-10-28 3.65 3.89 3.51 3.71 56957
2022-10-31 3.71 3.87 3.62 3.76 104965
2022-11-01 3.90 3.90 3.42 3.72 122297
2022-11-02 3.73 3.87 3.46 3.69 100519
2022-11-03 3.66 3.91 3.48 3.62 94316
2022-11-04 3.69 3.69 3.22 3.37 79092
2022-11-07 3.40 3.49 3.15 3.20 64856
2022-11-08 3.01 3.31 3.00 3.13 107958
2022-11-09 3.10 3.25 2.93 2.97 111489
2022-11-10 3.09 3.35 3.00 3.25 145364
2022-11-11 3.27 3.41 3.27 3.38 103303
2022-11-14 3.32 3.36 3.18 3.24 53074
2022-11-15 3.31 3.35 3.15 3.20 47449
2022-11-16 3.20 3.23 2.95 3.09 47608
2022-11-17 3.02 3.04 2.65 2.70 198320
2022-11-18 2.71 2.84 2.52 2.63 188136
2022-11-21 2.65 2.85 2.57 2.70 259456
2022-11-22 2.73 2.81 2.30 2.54 247124
2022-11-23 2.57 2.81 2.45 2.74 263415
2022-11-25 2.78 3.16 2.75 3.15 62181
2022-11-28 3.06 3.14 2.75 2.82 60977
2022-11-29 2.77 2.88 2.64 2.67 37019
2022-11-30 2.83 2.94 2.57 2.87 92821
2022-12-01 2.91 2.99 2.74 2.85 37775
2022-12-02 2.76 2.89 2.59 2.73 56195
2022-12-05 2.68 2.95 2.50 2.79 87682
2022-12-06 2.81 2.91 2.46 2.49 112160
2022-12-07 2.50 2.88 2.35 2.62 183714
2022-12-08 2.62 2.64 2.41 2.48 122501
2022-12-09 2.44 2.44 2.37 2.44 28575
2022-12-12 2.45 2.48 2.32 2.38 67778
2022-12-13 2.54 2.65 2.36 2.47 164411
2022-12-14 2.44 2.52 2.34 2.45 81729
2022-12-15 2.40 2.51 2.35 2.45 48557
2022-12-16 2.45 2.50 2.28 2.33 400720
2022-12-19 2.37 2.45 2.19 2.38 96901
2022-12-20 2.34 2.48 2.28 2.31 84466
2022-12-21 2.38 2.44 2.24 2.27 67644
2022-12-22 2.32 2.65 2.31 2.58 167296
2022-12-23 2.53 2.83 2.40 2.65 155142
2022-12-27 2.69 2.76 2.50 2.57 172612
2022-12-28 2.54 2.59 2.40 2.44 66339
2022-12-29 2.50 2.56 2.41 2.48 107509
2022-12-30 2.42 2.62 2.42 2.45 196681
2023-01-03 2.48 2.68 2.45 2.64 97856
2023-01-04 2.64 2.70 2.47 2.55 113856
2023-01-05 2.60 2.79 2.47 2.75 56469
2023-01-06 2.73 2.90 2.73 2.85 139814
2023-01-09 2.90 3.25 2.77 3.12 214540
2023-01-10 3.09 3.30 2.88 3.22 97180
2023-01-11 3.27 3.96 3.27 3.92 274892
2023-01-12 3.75 4.05 3.60 4.01 793312
2023-01-13 3.90 4.25 3.88 4.15 79759
2023-01-17 4.16 4.41 3.95 4.41 142602
2023-01-18 4.46 4.59 4.35 4.55 197067
2023-01-19 4.47 4.84 4.45 4.71 344994
2023-01-20 4.71 4.71 4.09 4.65 149801
2023-01-23 4.62 5.14 4.60 4.97 484120
2023-01-24 4.83 5.06 4.40 4.97 215403
2023-01-25 4.89 5.02 4.80 4.96 272432
2023-01-26 5.01 5.06 4.70 4.74 211251
2023-01-27 4.68 4.99 4.46 4.71 106451
2023-01-30 4.70 4.91 4.44 4.79 165978
2023-01-31 4.78 5.01 4.78 4.83 179960
2023-02-01 4.82 5.03 4.73 4.87 171379
2023-02-02 4.88 5.06 4.82 4.87 174725
2023-02-03 4.82 4.90 4.40 4.55 77421
2023-02-06 4.43 4.75 4.31 4.53 187007
2023-02-07 4.50 4.90 4.39 4.85 71016
2023-02-08 4.87 4.99 4.65 4.65 224288
2023-02-09 4.68 5.11 4.40 4.66 827341
2023-02-10 4.63 4.71 4.42 4.54 76179
2023-02-13 4.54 4.83 4.54 4.79 107612
2023-02-14 4.76 4.87 4.38 4.53 91923
2023-02-15 4.52 4.64 4.43 4.49 24551
2023-02-16 4.41 4.55 4.11 4.27 126911
2023-02-17 4.27 4.63 4.18 4.55 85283
2023-02-21 4.56 4.56 4.16 4.16 37687
2023-02-22 4.64 4.69 4.36 4.56 77840
2023-02-23 4.60 4.86 4.26 4.33 59074
2023-02-24 4.30 4.30 4.04 4.10 33645
2023-02-27 4.21 4.22 3.82 3.89 52705
2023-02-28 3.94 4.24 3.92 4.10 42010
2023-03-01 4.17 4.17 3.77 4.01 118061
2023-03-02 3.95 4.23 3.93 4.10 26615
2023-03-03 4.10 4.19 3.95 4.10 44345
2023-03-06 4.06 4.15 3.94 3.95 33022
2023-03-07 4.01 4.31 3.75 3.77 40994
2023-03-08 3.79 4.15 3.75 3.89 80466
2023-03-09 3.89 3.97 3.66 3.76 64532
2023-03-10 4.33 4.33 3.03 3.89 238080
2023-03-13 3.84 4.05 3.81 3.93 102733
2023-03-14 4.00 4.17 3.74 3.90 53365
2023-03-15 3.88 4.04 3.61 3.98 102983
2023-03-16 3.94 3.95 3.71 3.81 37083
2023-03-17 3.75 3.87 3.51 3.63 118323
2023-03-20 3.63 3.85 3.43 3.61 77873
2023-03-21 3.70 3.82 3.55 3.64 113115
2023-03-22 3.67 3.70 3.41 3.41 108772
2023-03-23 3.41 3.67 3.38 3.53 73439
2023-03-24 3.46 3.72 3.40 3.60 144587
2023-03-27 3.60 3.66 3.37 3.45 58691
2023-03-28 3.51 3.65 3.40 3.51 90954
2023-03-29 3.45 3.75 3.36 3.63 372798
2023-03-30 3.63 3.75 3.42 3.54 198891
2023-03-31 3.56 3.71 3.42 3.47 392731
2023-04-03 3.51 3.67 3.40 3.49 106174
2023-04-04 3.50 3.54 3.06 3.24 126371
2023-04-05 3.29 3.29 3.20 3.22 43606
2023-04-06 3.24 3.42 3.00 3.29 1672647
2023-04-10 3.25 3.44 3.25 3.28 98617
2023-04-11 3.37 3.45 3.21 3.30 131731
2023-04-12 3.35 3.52 3.33 3.52 322517
2023-04-13 3.54 3.98 3.53 3.79 566574
2023-04-14 3.89 3.93 3.55 3.66 85279
2023-04-17 3.63 3.85 3.55 3.70 118623
2023-04-18 3.74 3.92 3.55 3.70 273035
2023-04-19 3.64 4.11 3.64 4.00 124273
2023-04-20 3.93 4.20 3.85 4.12 67637
2023-04-21 4.09 4.19 3.86 4.15 100417
2023-04-24 4.16 4.24 4.03 4.04 24467
2023-04-25 4.01 4.11 3.95 4.08 99365
2023-04-26 4.00 4.44 3.93 4.34 91045
2023-04-27 4.35 4.66 4.26 4.63 66535
2023-04-28 4.63 4.93 4.37 4.79 231244
2023-05-01 4.75 5.61 4.60 5.43 296853
2023-05-02 5.25 5.59 5.00 5.47 295177
2023-05-03 5.37 6.08 5.16 5.98 392764
2023-05-04 6.02 6.58 5.87 6.35 272056
2023-05-05 6.64 6.90 6.44 6.66 238606
2023-05-08 6.45 6.84 6.33 6.57 232958
2023-05-09 6.57 7.42 5.92 7.27 194363
2023-05-10 7.02 7.45 6.00 6.64 247063
2023-05-11 6.71 7.15 6.48 6.80 109479
2023-05-12 6.90 7.24 6.80 6.97 133019
2023-05-15 7.03 7.16 6.26 6.69 85990
2023-05-16 6.51 6.67 6.30 6.34 89878
2023-05-17 6.34 7.25 6.34 6.95 168923
2023-05-18 6.81 7.01 6.54 6.70 163731
2023-05-19 6.70 7.26 6.70 6.85 158459
2023-05-22 6.89 7.10 6.24 6.24 149732
2023-05-23 6.18 6.56 5.14 5.55 275949
2023-05-24 5.54 5.86 5.26 5.57 425056
2023-05-25 5.57 5.66 5.25 5.39 257244
2023-05-26 5.31 5.56 5.22 5.25 116902
2023-05-30 5.25 5.61 5.02 5.37 109946
2023-05-31 5.37 5.49 5.08 5.17 142554
2023-06-01 5.18 5.83 5.18 5.75 183260
2023-06-02 5.82 5.85 5.54 5.67 112055
2023-06-05 5.67 6.24 5.64 5.95 134785
2023-06-06 5.95 6.42 5.72 6.31 140921
2023-06-07 6.40 6.40 6.01 6.05 91638
2023-06-08 6.04 6.68 6.03 6.55 201207
2023-06-09 6.63 8.05 6.63 7.82 773652
2023-06-12 8.04 9.87 8.00 8.75 892680
2023-06-13 8.76 9.60 8.76 9.22 632218
2023-06-14 9.25 9.47 8.90 8.93 446924
2023-06-15 8.93 9.40 8.69 9.08 570211
2023-06-16 9.19 9.22 7.37 7.84 648378
2023-06-20 7.87 9.01 7.87 8.51 689749
2023-06-21 8.49 8.63 8.02 8.40 315360
2023-06-22 8.34 8.69 8.10 8.32 295588
2023-06-23 8.24 8.49 7.68 7.87 3954506
2023-06-26 7.85 8.43 7.85 8.13 420304
2023-06-27 8.04 9.29 7.93 9.13 503529
2023-06-28 9.15 9.71 8.99 9.65 691708
2023-06-29 9.50 9.69 8.55 8.82 795903
2023-06-30 8.82 9.16 8.60 9.03 856209
2023-07-03 8.84 9.16 8.67 8.76 129166
2023-07-05 8.75 9.27 8.75 9.03 266002
2023-07-06 8.90 9.10 8.35 9.03 517008
2023-07-07 9.03 9.36 8.70 8.77 499905
2023-07-10 8.74 9.02 8.54 8.77 185917
2023-07-11 8.75 8.75 8.38 8.61 295367
2023-07-12 8.82 9.03 8.53 8.94 157088
2023-07-13 9.00 9.24 8.65 8.72 555768
2023-07-14 8.70 8.83 8.07 8.19 350312
2023-07-17 8.24 8.60 8.04 8.41 224046
2023-07-18 8.44 9.06 8.37 8.89 247790
2023-07-19 8.84 9.19 8.84 9.14 475097
2023-07-20 9.11 9.25 8.76 8.94 319950
2023-07-21 9.28 9.50 8.90 9.25 303233
2023-07-24 9.25 9.25 8.98 9.05 214550
2023-07-25 9.03 9.04 8.58 8.72 151051
2023-07-26 8.71 8.80 8.50 8.78 114219
2023-07-27 8.80 8.92 8.26 8.39 118955
2023-07-28 8.47 8.66 8.40 8.42 107528
2023-07-31 8.38 8.66 7.78 8.65 261620
2023-08-01 8.62 9.10 8.47 9.08 183987
2023-08-02 9.00 9.94 8.74 9.72 206906
2023-08-03 9.71 9.72 8.90 9.26 201208
2023-08-04 9.37 9.58 9.09 9.36 79155
2023-08-07 9.36 9.36 8.95 9.19 138369
2023-08-08 9.10 9.93 9.08 9.46 182730
2023-08-09 9.59 11.15 9.59 10.60 559114
2023-08-10 10.72 10.80 9.67 10.12 436297
2023-08-11 10.09 10.80 10.05 10.48 286110
2023-08-14 10.45 10.52 9.90 10.33 192643
2023-08-15 10.31 10.85 10.19 10.81 202320
2023-08-16 10.81 10.81 9.47 9.52 274302
2023-08-17 9.44 9.61 8.73 8.78 198387
2023-08-18 8.75 8.89 8.50 8.72 203604
2023-08-21 8.66 9.55 8.58 9.34 210687
2023-08-22 9.34 9.76 9.32 9.51 150400
2023-08-23 9.58 10.01 9.58 9.74 101401
2023-08-24 9.72 9.72 9.31 9.35 90362
2023-08-25 9.36 9.42 8.86 9.40 68393
2023-08-28 9.45 9.47 8.96 9.25 94998
2023-08-29 9.26 10.04 9.21 9.86 127962
2023-08-30 9.84 9.87 9.27 9.33 70305
2023-08-31 9.34 10.55 9.22 10.15 369770
2023-09-01 10.20 10.79 10.17 10.61 133967
2023-09-05 10.75 13.22 10.21 12.68 1212362
2023-09-06 12.68 13.33 11.56 11.79 342065
2023-09-07 11.78 12.03 11.32 11.46 139246
2023-09-08 11.56 12.16 11.34 11.67 187010
2023-09-11 12.45 12.45 12.45 12.45 200
2023-09-12 12.55 12.75 11.74 11.97 435063
2023-09-13 12.01 12.40 11.79 12.07 130109
2023-09-14 12.09 12.49 11.52 12.15 262776
2023-09-15 12.64 13.44 12.59 12.89 1013810
2023-09-18 12.97 13.50 12.30 12.57 274317
2023-09-19 12.60 12.86 12.18 12.64 209132
2023-09-20 12.70 13.00 12.04 12.09 247929
2023-09-21 11.95 12.09 11.67 12.03 180373
2023-09-22 12.09 12.62 12.02 12.48 217910
2023-09-25 12.61 13.03 12.41 12.76 378573
2023-09-26 12.90 13.43 12.50 12.86 241858
2023-09-27 12.93 13.06 12.73 12.90 562562
2023-09-28 13.08 13.43 12.46 12.98 556601
2023-09-29 13.17 13.17 11.86 12.35 462778
2023-10-02 12.10 12.63 11.55 11.66 378299
2023-10-03 11.41 11.54 11.05 11.25 289349
2023-10-04 11.29 11.55 10.71 11.45 249424
2023-10-05 11.43 12.91 11.43 12.72 439094
2023-10-06 12.53 12.87 12.17 12.71 215148
2023-10-09 12.52 13.22 12.05 12.95 276592
2023-10-10 13.00 13.68 12.65 12.75 238619
2023-10-11 12.74 13.21 11.95 12.09 239995
2023-10-12 12.34 12.34 11.73 11.74 244997
2023-10-13 11.71 12.72 11.53 12.63 281795
2023-10-16 12.66 12.66 10.53 10.54 515728
2023-10-17 10.60 11.60 10.60 10.98 433619
2023-10-18 10.92 10.92 10.44 10.66 303695
2023-10-19 10.23 10.74 9.96 10.53 296335
2023-10-20 10.58 10.68 10.29 10.59 275803
2023-10-23 11.15 11.70 10.43 10.90 782878
2023-10-24 11.37 11.50 10.59 11.48 322630
2023-10-25 11.39 12.46 11.28 12.35 244302
2023-10-26 12.46 13.57 12.10 12.85 688370
2023-10-27 13.01 13.61 12.87 13.09 449644
2023-10-30 13.13 13.59 12.82 13.26 267633
2023-10-31 13.36 13.36 11.19 13.29 424765
2023-11-01 13.29 15.11 13.10 14.94 490075
2023-11-02 15.01 15.80 14.68 15.74 401392
2023-11-03 15.96 17.61 15.96 16.59 1106804
2023-11-06 16.87 16.90 13.56 15.05 760594
2023-11-07 15.07 16.80 15.07 16.62 496656
2023-11-08 16.82 17.79 15.50 17.14 509988
2023-11-09 17.10 17.39 15.95 16.15 462585
2023-11-10 16.51 16.69 15.35 15.83 487431
2023-11-13 15.74 15.74 14.61 14.75 708608
2023-11-14 15.20 16.27 15.12 15.88 701871
2023-11-15 16.07 17.23 16.07 16.82 577057
2023-11-16 17.02 17.02 16.01 16.78 340170
2023-11-17 16.90 17.10 15.79 15.91 600696
2023-11-20 15.99 16.37 15.51 15.95 897769
2023-11-21 15.95 15.95 14.17 14.20 874782
2023-11-22 14.26 14.30 13.62 13.75 798930
2023-11-24 13.64 14.15 13.64 14.00 366500
2023-11-27 14.47 14.55 13.10 13.19 1202106
2023-11-28 13.22 13.57 12.15 13.55 1792764
2023-11-29 13.84 13.98 12.92 13.18 1246296
2023-11-30 13.11 14.65 12.29 13.95 1933451
2023-12-01 13.78 14.64 13.53 14.58 1038962
2023-12-04 14.66 15.55 14.45 15.25 578059
2023-12-05 15.24 15.40 11.40 12.91 2616548
2023-12-06 12.91 13.56 11.48 11.72 4149681
2023-12-07 11.73 12.31 11.50 11.66 1639024
2023-12-08 11.60 12.55 11.58 12.13 922782
2023-12-11 12.47 12.47 11.36 11.44 894779
2023-12-12 11.39 12.54 11.34 12.45 957533
2023-12-13 12.45 12.78 11.73 12.75 832209
2023-12-14 12.78 12.92 11.77 12.32 1465606
2023-12-15 12.45 12.61 11.65 12.20 2877687
2023-12-18 12.50 13.13 12.01 13.04 2085254
2023-12-19 13.67 14.04 12.91 13.52 1571387
2023-12-20 13.51 14.32 13.25 13.28 520015
2023-12-21 13.50 13.68 13.18 13.41 315736
2023-12-22 13.41 14.27 13.38 13.78 533897
2023-12-26 13.73 14.77 13.73 14.60 669553
2023-12-27 14.80 15.44 14.31 14.55 446529
2023-12-28 14.53 14.80 14.27 14.49 260664
2023-12-29 14.44 14.62 13.15 14.03 903034
2024-01-02 13.98 14.56 13.38 13.73 402742
2024-01-03 13.61 13.98 13.23 13.44 308379
2024-01-04 13.68 13.79 12.46 12.48 633744
2024-01-05 12.62 12.62 11.22 11.29 1379444
2024-01-08 11.14 11.96 11.10 11.83 969879
2024-01-09 11.62 12.05 10.90 11.93 1735652
2024-01-10 11.98 12.51 11.56 11.90 503705
2024-01-11 11.77 11.83 11.11 11.48 440405
2024-01-12 11.53 11.87 11.44 11.60 306089
2024-01-16 11.35 11.72 11.10 11.51 288075
2024-01-17 11.31 11.34 10.82 11.25 431236
2024-01-18 11.37 11.37 10.85 11.21 296656
2024-01-19 11.20 11.48 11.05 11.28 491093
2024-01-22 11.30 11.53 11.16 11.37 886377
2024-01-23 11.35 11.65 10.97 11.19 598126
2024-01-24 11.38 11.57 11.14 11.39 665978
2024-01-25 11.65 11.80 11.38 11.49 545628
2024-01-26 11.59 11.71 10.98 11.16 755078
2024-01-29 11.16 11.62 10.84 11.62 306239
2024-01-30 12.10 12.25 11.40 12.05 549350
2024-01-31 12.21 13.68 12.03 13.04 982766
2024-02-01 13.00 15.82 12.95 15.25 2692990
2024-02-02 15.22 15.50 14.69 15.23 569768
2024-02-05 15.28 15.30 14.74 15.05 463585
2024-02-06 15.08 15.85 15.00 15.50 718742
2024-02-07 15.45 15.56 14.93 15.36 399903
2024-02-08 15.32 15.49 14.96 15.25 328265
2024-02-09 15.25 16.13 15.01 15.59 615191
2024-02-12 15.51 16.70 15.49 16.62 694638
2024-02-13 15.68 16.78 15.27 15.47 520727
2024-02-14 15.97 16.08 14.92 15.05 342995
2024-02-15 15.11 15.18 14.15 14.81 1095991
2024-02-16 14.83 15.54 14.80 14.99 661469
2024-02-20 14.87 15.03 13.85 14.34 840301
2024-02-21 14.18 14.88 13.60 13.87 944597
2024-02-22 14.20 14.84 13.46 13.48 531639
2024-02-23 13.44 13.76 13.02 13.49 431619
2024-02-26 13.30 13.74 13.19 13.53 401130
2024-02-27 13.67 14.06 13.35 13.72 403838
2024-02-28 13.58 13.91 12.92 12.97 457151
2024-02-29 13.12 13.16 11.94 12.40 592910
2024-03-01 12.69 15.05 12.49 14.80 1753484
2024-03-04 15.24 15.32 14.20 14.56 508223
2024-03-05 14.52 14.81 13.45 13.83 447947
2024-03-06 13.85 14.58 13.75 14.31 725572
2024-03-07 14.45 14.65 13.55 14.07 483253
2024-03-08 14.16 14.44 12.84 13.00 564003
2024-03-11 13.05 13.79 12.80 13.00 990674
2024-03-12 13.02 13.35 11.70 12.14 1204286
2024-03-13 12.19 13.59 12.19 12.50 894563
2024-03-14 12.50 12.60 11.20 11.57 1504685
2024-03-15 12.14 12.14 11.22 11.55 5010463
2024-03-18 11.54 11.68 10.95 11.08 1607501
2024-03-19 11.00 11.85 10.65 11.55 1481287
2024-03-20 11.43 11.73 11.12 11.63 1117540
2024-03-21 11.82 11.83 11.24 11.55 882027
2024-03-22 11.38 11.54 11.15 11.23 1128457
2024-03-25 11.19 11.36 10.78 10.97 659919
2024-03-26 11.13 11.42 10.90 10.95 432189
2024-03-27 11.01 11.45 10.88 11.20 458304
2024-03-28 11.21 11.50 10.79 11.32 499221
2024-04-01 11.25 11.27 10.70 10.89 1049748
2024-04-02 11.45 11.45 10.63 10.84 1087622
2024-04-03 10.78 11.28 10.67 11.08 472284
2024-04-04 11.15 11.31 10.39 10.51 562544
2024-04-05 10.81 11.25 10.51 10.70 773387
2024-04-08 10.99 11.32 10.68 11.27 613563
2024-04-09 11.30 11.65 11.12 11.53 693348
2024-04-10 11.18 11.24 10.85 10.94 721404
2024-04-11 11.10 11.57 10.90 11.55 643373
2024-04-12 11.46 11.73 10.64 10.86 681923
2024-04-15 10.91 11.34 10.73 10.85 676249
2024-04-16 10.75 10.99 10.60 10.82 320836
2024-04-17 10.91 11.05 10.65 10.71 513600
2024-04-18 10.64 10.76 9.78 9.90 764863
2024-04-19 9.81 10.16 9.35 9.93 744449
2024-04-22 10.11 10.14 9.76 9.87 806213
2024-04-23 9.89 10.40 9.76 10.00 575233
2024-04-24 10.00 10.20 9.90 10.15 546692
2024-04-25 9.87 10.05 9.46 9.83 1281773
2024-04-26 9.87 10.09 9.51 9.95 434481
2024-04-29 9.99 10.32 9.91 10.16 344108
2024-04-30 9.87 10.32 9.21 10.17 759750
2024-05-01 10.15 10.78 9.93 10.40 952661
2024-05-02 10.56 10.56 9.89 10.07 968451
2024-05-03 10.37 10.84 10.18 10.67 697741
2024-05-06 10.83 11.01 10.53 10.90 380104
2024-05-07 10.92 11.29 10.54 11.24 670592
2024-05-08 10.96 11.02 10.59 10.85 611232
2024-05-09 11.40 11.40 9.70 9.84 1170868
2024-05-10 9.89 10.02 9.16 9.32 606720
2024-05-13 9.39 9.79 9.17 9.22 669194
2024-05-14 9.31 10.22 9.21 10.17 947145
2024-05-15 10.82 11.20 9.61 9.85 1634201
2024-05-16 9.92 10.24 9.44 9.66 923048
2024-05-17 9.79 10.08 9.61 9.84 547955
2024-05-20 9.76 9.81 9.26 9.52 516490
2024-05-21 9.47 9.53 9.24 9.36 618063
2024-05-22 9.34 9.46 9.12 9.21 448119
2024-05-23 9.27 9.34 8.60 8.73 626327
2024-05-24 8.82 9.07 8.51 9.06 625146
2024-05-28 9.19 9.28 8.88 9.25 634818
2024-05-29 9.16 9.66 9.04 9.65 1091260
2024-05-30 9.71 9.85 9.38 9.62 1327094
2024-05-31 9.60 9.96 9.34 9.68 992776
2024-06-03 10.60 12.22 10.27 11.76 4327106
2024-06-04 11.90 15.36 11.77 13.99 6219483
2024-06-05 13.87 14.45 13.22 13.92 1468699
2024-06-06 13.52 13.86 12.62 13.29 1064668
2024-06-07 12.79 13.50 11.83 13.13 1389880
2024-06-10 12.95 13.62 12.64 13.56 1021447
2024-06-11 13.42 13.75 12.98 13.62 693634
2024-06-12 14.01 14.20 12.72 12.87 1103868
2024-06-13 12.93 13.14 12.41 12.46 1212957
2024-06-14 12.37 12.78 12.14 12.36 653952
2024-06-17 12.31 12.39 11.60 11.87 649933
2024-06-18 11.78 12.16 11.55 12.00 668328
2024-06-20 12.01 12.01 11.32 11.42 803215
2024-06-21 11.51 11.77 11.27 11.63 2761460
2024-06-24 11.71 12.03 11.65 11.88 560138
2024-06-25 11.81 12.28 11.59 11.73 455729
2024-06-26 11.69 11.69 10.88 11.06 368372
2024-06-27 11.06 11.47 10.86 11.21 438331
2024-06-28 11.20 11.40 10.55 10.82 2736150
2024-07-01 10.76 11.37 10.60 11.14 708437
2024-07-02 11.10 11.21 10.15 10.41 714308
2024-07-03 10.35 10.80 10.26 10.67 286541
2024-07-05 10.65 10.73 10.29 10.67 382984
2024-07-08 10.75 11.15 10.65 11.02 565529
2024-07-09 10.99 11.62 10.72 11.52 496249
2024-07-10 11.53 11.66 11.16 11.61 338272
2024-07-11 11.86 12.63 11.82 12.50 664812
2024-07-12 12.40 12.80 11.95 12.30 861012
2024-07-15 12.29 13.19 12.19 13.14 573457
2024-07-16 13.35 15.40 13.35 14.68 1217312
2024-07-17 14.34 15.07 14.06 14.43 1148785
2024-07-18 14.46 14.89 14.15 14.45 547613
2024-07-19 14.44 14.56 13.92 14.31 428573
2024-07-22 14.47 15.28 14.28 15.15 616064
2024-07-23 14.96 15.50 14.83 15.19 542536
2024-07-24 15.02 15.43 14.56 14.82 500013
2024-07-25 14.80 14.94 14.44 14.69 627136
2024-07-26 15.00 15.51 14.63 15.43 543998
2024-07-29 15.50 15.90 14.87 15.19 561627
2024-07-30 15.26 15.84 14.97 15.64 399967
2024-07-31 15.62 16.60 15.36 16.16 618752
2024-08-01 16.08 16.62 15.66 16.46 707844
2024-08-02 12.48 14.39 12.00 14.12 2113637
2024-08-05 12.60 13.89 12.60 13.87 1078785
2024-08-06 13.84 14.28 13.49 13.94 336760
2024-08-07 14.24 14.41 12.52 12.56 791111
2024-08-08 12.56 13.00 11.93 12.74 933815
2024-08-09 12.80 13.03 11.68 11.85 697547
2024-08-12 11.86 12.64 11.67 12.20 814380
2024-08-13 12.26 12.93 12.13 12.53 476070
2024-08-14 12.60 12.79 11.89 12.02 286846
2024-08-15 12.35 12.63 12.13 12.39 362945
2024-08-16 12.39 12.49 11.86 12.21 388637
2024-08-19 12.25 12.66 11.75 12.49 1200843
2024-08-20 12.39 12.51 12.02 12.27 325207
2024-08-21 12.33 12.68 12.05 12.40 525035
2024-08-22 12.45 12.47 11.42 11.53 1040917
2024-08-23 11.50 12.30 11.37 11.95 783713
2024-08-26 12.04 12.09 11.65 12.00 458449
2024-08-27 11.98 12.24 11.55 11.68 293694
2024-08-28 11.68 11.85 11.26 11.44 387924
2024-08-29 11.52 11.94 11.44 11.55 271551
2024-08-30 11.66 11.82 11.55 11.80 313380
2024-09-03 11.98 12.17 11.15 11.35 400105
2024-09-04 11.15 11.57 10.91 11.45 286320
2024-09-05 11.59 12.70 11.46 11.83 829933
2024-09-06 11.83 12.37 11.55 11.83 608516
2024-09-09 11.84 12.65 11.83 12.49 461138
2024-09-10 12.58 12.58 12.02 12.33 324073
2024-09-11 12.22 12.70 12.05 12.34 310802
2024-09-12 12.34 12.47 11.82 11.85 329114
2024-09-13 12.02 12.71 11.86 12.70 349178
2024-09-16 12.79 12.95 12.04 12.22 429525
2024-09-17 12.33 12.58 11.98 12.27 609574
2024-09-18 12.29 13.05 12.21 12.81 911377
2024-09-19 13.15 13.67 12.91 13.60 588098
2024-09-20 13.53 13.85 13.39 13.64 1686400
2024-09-23 13.74 13.93 12.82 12.98 497176
2024-09-24 12.99 13.28 12.52 12.62 1580661
2024-09-25 12.70 12.78 12.37 12.40 258485
2024-09-26 12.57 12.59 12.13 12.22 294284
2024-09-27 12.43 12.63 12.00 12.19 427023
2024-09-30 12.19 12.46 11.79 11.94 240054
2024-10-01 11.89 12.35 11.60 12.30 577763
2024-10-02 12.16 12.29 11.81 12.05 399520
2024-10-03 11.97 12.22 11.53 11.56 557622
2024-10-04 11.60 11.85 11.46 11.60 202456
2024-10-07 11.53 11.54 11.23 11.33 259692
2024-10-08 11.39 11.62 11.29 11.40 248163
2024-10-09 11.40 11.64 11.09 11.26 507864
2024-10-10 11.12 11.52 10.98 11.16 265163
2024-10-11 11.15 11.87 11.14 11.74 456746
2024-10-14 11.70 12.08 11.65 11.73 252153
2024-10-15 11.74 11.76 11.37 11.65 262414
2024-10-16 11.77 12.47 11.70 12.30 359266
2024-10-17 12.30 12.72 12.05 12.31 308788
2024-10-18 12.32 12.47 12.21 12.43 196131
2024-10-21 12.38 12.38 11.81 12.07 347200
2024-10-22 12.04 12.48 11.85 12.46 237665
2024-10-23 12.48 12.82 11.91 11.91 570991
2024-10-24 11.89 11.93 11.45 11.72 245427
2024-10-25 11.77 12.21 11.53 11.55 287702
2024-10-28 11.70 12.28 11.66 11.81 535034
2024-10-29 11.72 12.03 11.66 11.86 243299
2024-10-30 11.74 12.06 11.62 11.63 186767
2024-10-31 11.59 11.64 11.33 11.53 306364
2024-11-01 11.62 11.94 11.51 11.62 295871
2024-11-04 11.56 12.18 11.18 11.86 494067
2024-11-05 11.78 12.09 11.68 12.06 266404
2024-11-06 13.51 13.51 12.24 12.52 660163
2024-11-07 12.56 12.77 12.24 12.40 259335
2024-11-08 12.32 12.43 11.93 12.40 355179
2024-11-11 12.65 13.06 12.47 12.72 611016
2024-11-12 12.56 12.78 11.46 11.54 650568
2024-11-13 11.89 12.70 11.47 11.48 594529
2024-11-14 11.43 12.26 10.10 10.10 614997
2024-11-15 10.11 10.19 9.11 9.17 591594
2024-11-18 9.20 9.49 8.21 8.63 684365
2024-11-19 8.59 9.00 8.34 8.72 571066
2024-11-20 8.71 8.79 8.12 8.28 357590
2024-11-21 8.28 8.36 7.68 7.87 1230828
2024-11-22 8.21 8.90 7.91 8.78 1206240
2024-11-25 8.95 9.48 8.74 8.91 969743
2024-11-26 8.88 9.99 8.48 9.72 616312
2024-11-27 9.84 10.42 9.62 10.12 379346
2024-11-29 10.07 10.42 10.05 10.12 170867
2024-12-02 10.62 10.71 9.51 10.21 1025371
2024-12-03 10.13 10.22 9.88 10.00 772804
2024-12-04 9.91 10.32 9.84 10.09 642552
2024-12-05 10.06 10.74 9.95 10.28 420787
2024-12-06 10.37 10.93 10.24 10.45 610570
2024-12-09 10.37 10.64 9.44 9.44 629117
2024-12-10 9.50 9.76 8.85 9.64 1111575
2024-12-11 9.74 9.79 8.22 8.41 2120030
2024-12-12 8.39 8.55 6.50 6.72 2992302
2024-12-13 6.63 6.75 6.25 6.75 2675621
2024-12-16 6.83 6.87 6.25 6.44 1095162
2024-12-17 6.25 6.51 6.08 6.14 1362552
2024-12-18 6.36 6.36 5.63 5.85 1759648
2024-12-19 5.92 6.00 5.56 5.79 1466929
2024-12-20 5.76 6.21 5.69 6.10 1282144
2024-12-23 6.11 6.69 6.10 6.30 779709
2024-12-24 6.27 6.44 6.16 6.32 423158
2024-12-26 6.28 6.49 6.19 6.32 516915
2024-12-27 6.23 6.38 6.03 6.15 816379
2024-12-30 6.02 6.15 5.59 5.61 1754763
2024-12-31 5.61 5.98 5.58 5.83 2083384
2025-01-02 5.92 6.08 5.43 5.57 905227
2025-01-03 5.59 6.00 5.48 5.89 1330133
2025-01-06 5.94 6.00 5.48 5.50 1046178
2025-01-07 5.40 5.55 5.06 5.24 2390140
2025-01-08 5.27 5.94 5.16 5.75 2183420
2025-01-10 5.54 5.62 4.94 5.04 1181558
2025-01-13 4.90 5.05 4.60 4.84 982535
2025-01-14 5.44 5.44 4.78 5.14 1408995
2025-01-15 5.30 5.54 5.16 5.52 1170310
2025-01-16 5.54 5.83 5.20 5.28 1372943
2025-01-17 5.34 5.79 5.24 5.66 1699204
2025-01-21 5.74 5.93 5.49 5.50 1067648
2025-01-22 5.50 5.77 5.46 5.68 509781
2025-01-23 5.62 5.86 5.52 5.85 613070
2025-01-24 5.83 6.08 5.66 5.95 656841
2025-01-27 5.90 6.46 5.88 6.16 2378624
2025-01-28 6.25 6.29 5.86 6.02 1786144
2025-01-29 5.97 6.30 5.72 6.21 1820931
2025-01-30 6.20 6.54 6.10 6.33 1479208
2025-01-31 6.37 6.61 6.02 6.11 643491
2025-02-03 5.92 6.14 5.81 5.96 1605790
2025-02-04 5.98 6.24 5.82 6.17 601131
2025-02-05 6.20 6.70 6.17 6.63 560771
2025-02-06 6.63 6.63 6.23 6.25 520664
2025-02-07 6.25 6.40 5.68 5.69 1236616
2025-02-10 5.73 5.82 4.78 5.16 1276922
2025-02-11 5.03 5.26 4.90 5.22 574773
2025-02-12 5.11 5.26 4.83 4.94 1178449
2025-02-13 4.91 5.00 4.77 4.83 816697
2025-02-14 4.84 5.14 4.82 4.97 714814
2025-02-18 5.00 5.34 5.00 5.04 560256
2025-02-19 5.00 5.27 4.94 5.16 600865
2025-02-20 5.15 5.24 5.02 5.08 504637
2025-02-21 5.15 5.21 4.94 4.99 505716
2025-02-24 5.07 5.07 4.79 4.82 687713
2025-02-25 4.83 4.91 4.54 4.66 704165
2025-02-26 4.65 4.77 4.55 4.60 913777
2025-02-27 4.61 4.68 4.29 4.41 978176
2025-02-28 4.39 4.50 4.29 4.37 1379914
2025-03-03 4.36 4.58 4.18 4.21 1249116
2025-03-04 4.19 4.45 4.07 4.20 1275531
2025-03-05 4.23 4.35 4.13 4.26 791145
2025-03-06 4.13 4.65 4.12 4.49 636470
2025-03-07 4.50 4.66 4.35 4.61 437621
2025-03-10 4.46 4.63 4.28 4.42 851887
2025-03-11 4.37 4.42 3.95 4.33 1018678
2025-03-12 4.35 4.60 4.33 4.51 546113
2025-03-13 4.50 4.56 4.33 4.37 465761
2025-03-14 4.44 4.60 4.39 4.41 607701
2025-03-17 4.49 4.67 4.31 4.45 625309
2025-03-18 4.36 4.36 4.09 4.14 487497
2025-03-19 4.57 4.75 4.10 4.11 1103384
2025-03-20 4.03 4.36 3.94 4.12 1062352
2025-03-21 4.09 4.29 4.03 4.23 2079395
2025-03-24 4.30 4.42 4.23 4.32 3604628
2025-03-25 4.34 4.45 4.19 4.19 542369
2025-03-26 4.18 4.21 3.93 4.14 580954
2025-03-27 4.15 4.23 4.02 4.20 566642
2025-03-28 4.23 4.26 4.00 4.11 261272
2025-03-31 4.01 4.03 3.67 3.76 1337334
2025-04-01 3.72 3.84 3.28 3.34 1233868
2025-04-02 3.30 3.63 3.28 3.33 2202353
2025-04-03 3.25 3.43 3.15 3.35 1400263
2025-04-04 3.23 3.35 3.18 3.25 1237243
2025-04-07 3.11 3.28 2.86 3.18 1153550
2025-04-08 3.31 3.41 2.98 3.06 779596
2025-04-09 3.00 3.40 2.96 3.15 2126550
2025-04-10 3.05 3.45 3.01 3.41 1275585
2025-04-11 3.47 3.78 3.30 3.77 1027043
2025-04-14 3.84 4.09 3.77 4.06 754577
2025-04-15 4.06 4.28 4.04 4.21 719353
2025-04-16 4.19 4.31 4.06 4.26 771776
2025-04-17 4.26 4.44 4.22 4.42 615574
2025-04-21 4.38 4.82 4.31 4.75 897361
2025-04-22 4.82 5.01 4.72 4.96 927077
2025-04-23 5.03 5.25 4.93 5.01 1232805
2025-04-24 5.01 5.16 4.85 5.10 744859
2025-04-25 5.02 5.02 4.79 4.91 719331
2025-04-28 4.93 5.00 4.66 4.89 708824
2025-04-29 4.89 5.15 4.85 5.04 513820
2025-04-30 4.98 5.25 4.95 5.16 707166
2025-05-01 5.13 5.32 5.06 5.29 762285
2025-05-02 5.35 5.74 5.33 5.62 983186
2025-05-05 5.67 5.69 5.33 5.56 1973285
2025-05-06 5.50 5.66 4.40 4.60 1634018
2025-05-07 4.60 4.69 4.35 4.63 591835
2025-05-08 4.62 4.80 4.41 4.67 487842
2025-05-09 4.70 4.80 4.51 4.60 469271
2025-05-12 4.70 4.96 4.62 4.76 651707
2025-05-13 4.78 4.88 4.52 4.68 528861
2025-05-14 4.97 5.08 4.06 4.50 872283
2025-05-15 4.50 4.69 4.36 4.69 420971
2025-05-16 4.68 4.78 4.56 4.71 479940
2025-05-19 4.61 4.85 4.51 4.80 505603
2025-05-20 4.80 5.10 4.80 5.08 527132
2025-05-21 5.02 5.06 4.84 5.01 526998
2025-05-22 4.97 5.19 4.90 5.16 387870
2025-05-23 5.08 5.18 4.98 5.04 519216
2025-05-27 5.12 5.32 5.03 5.15 570941
2025-05-28 5.15 5.24 4.95 4.96 487564
2025-05-29 4.99 5.61 4.80 5.30 780606
2025-05-30 5.22 5.36 5.05 5.28 361624
2025-06-02 5.34 5.35 4.33 4.38 1448293
2025-06-03 4.50 4.57 4.02 4.05 1870093
2025-06-04 4.18 4.25 3.90 4.22 1124190
2025-06-05 4.21 4.28 3.97 4.21 848501
2025-06-06 4.20 4.59 4.20 4.46 995786
2025-06-09 4.51 4.59 4.26 4.38 790505
2025-06-10 4.46 4.57 4.14 4.21 1292315
2025-06-11 4.24 4.27 4.05 4.08 746706
2025-06-12 4.04 4.20 3.92 4.06 508634
2025-06-13 3.96 4.20 3.89 4.17 942505
2025-06-16 4.18 4.27 4.07 4.19 1111579
2025-06-17 4.18 4.29 3.99 4.01 915372
2025-06-18 4.00 4.17 3.90 4.10 644292
2025-06-20 4.13 4.29 4.04 4.13 1027571
2025-06-23 4.13 4.24 4.02 4.19 870224
2025-06-24 4.19 4.78 4.17 4.69 1031857
2025-06-25 4.69 4.79 4.52 4.75 721828
2025-06-26 4.73 4.80 4.45 4.56 859418
2025-06-27 4.57 4.64 4.49 4.62 3459062
2025-06-30 4.56 4.73 4.25 4.26 1084256
2025-07-01 4.23 4.49 4.12 4.37 585009
2025-07-02 4.39 4.70 4.39 4.54 613170
2025-07-03 4.60 4.67 4.45 4.57 210218
2025-07-07 4.57 4.57 4.38 4.45 514135
2025-07-08 4.45 4.64 4.42 4.63 500943
2025-07-09 4.65 5.01 4.64 4.99 457001
2025-07-10 4.98 4.99 4.76 4.85 383419
2025-07-11 4.85 4.85 4.60 4.65 300510
2025-07-14 4.62 4.86 4.61 4.83 322020
2025-07-15 4.87 4.97 4.59 4.59 344326
2025-07-16 4.78 4.78 4.42 4.56 362153
2025-07-17 4.52 4.66 4.49 4.51 334123
2025-07-18 4.57 4.71 4.37 4.41 287496
2025-07-21 4.46 4.72 4.41 4.59 481310
2025-07-22 4.56 4.70 4.40 4.54 444854
2025-07-23 4.55 4.76 4.48 4.66 336609
2025-07-24 4.66 4.72 4.49 4.57 300578
2025-07-25 4.54 4.82 4.54 4.71 490272
2025-07-28 4.75 4.89 4.70 4.83 395950
2025-07-29 4.87 5.04 4.72 5.01 761139
2025-07-30 5.05 5.36 5.01 5.10 649209
2025-07-31 5.10 5.20 5.02 5.14 393108
2025-08-01 5.09 5.40 4.97 5.33 707448
2025-08-04 5.33 5.47 5.08 5.41 513506
2025-08-05 5.35 5.66 5.27 5.37 772124
2025-08-06 5.31 5.36 4.98 4.98 469979
2025-08-07 5.00 5.10 4.67 4.72 388047
2025-08-08 4.74 4.83 4.57 4.64 515170
2025-08-11 4.64 4.78 4.47 4.57 315299
2025-08-12 4.93 5.58 4.91 5.31 1400252
2025-08-13 5.31 5.47 5.13 5.27 579079
2025-08-14 5.27 5.35 5.15 5.26 415952
2025-08-15 5.30 5.54 5.29 5.51 439776
2025-08-18 5.57 5.78 5.50 5.76 401517
2025-08-19 5.73 5.76 5.41 5.43 415464
2025-08-20 5.41 5.52 5.34 5.45 287967
2025-08-21 5.41 5.73 5.35 5.54 398691
2025-08-22 5.56 5.97 5.56 5.76 432641
2025-08-25 5.75 5.78 5.58 5.59 231946
2025-08-26 5.60 5.74 5.54 5.73 159644
2025-08-27 5.72 5.85 5.66 5.74 274263
2025-08-28 5.74 5.81 5.50 5.52 298927
2025-08-29 5.52 5.64 5.39 5.46 303190
2025-09-02 5.48 6.50 5.36 6.47 1389979
2025-09-03 6.43 6.85 6.05 6.29 1823880
2025-09-04 6.32 6.40 5.99 6.35 3051244
2025-09-05 6.35 8.44 6.35 8.31 3852474
2025-09-08 8.48 8.52 7.52 7.58 1467903
2025-09-09 7.44 7.56 7.22 7.44 921366
2025-09-10 7.45 7.94 7.40 7.81 1619847
2025-09-11 7.81 8.25 7.81 8.00 999481
2025-09-12 7.98 8.20 7.75 7.77 1345364
2025-09-15 7.77 8.04 7.49 8.00 1244213
2025-09-16 8.03 8.40 7.75 7.89 962068
2025-09-17 7.89 8.04 7.66 7.75 695154
2025-09-18 7.90 8.57 7.82 8.51 1048329
2025-09-19 8.51 8.64 8.01 8.17 1677378
2025-09-22 8.22 8.90 7.66 8.33 1118616
2025-09-23 8.51 8.90 8.41 8.79 1162332
2025-09-24 8.80 8.87 8.32 8.35 930962
2025-09-25 8.24 8.43 8.01 8.19 523568
2025-09-26 8.28 9.54 8.19 9.51 1408804
2025-09-29 9.50 9.77 9.26 9.54 1376453
2025-09-30 9.54 9.92 9.45 9.79 1707060
2025-10-01 9.86 11.50 9.67 11.04 2269819
2025-10-02 11.06 11.27 10.11 11.14 1288092
2025-10-03 11.14 11.54 11.08 11.10 787823
2025-10-06 11.25 11.47 10.99 11.06 1160614
2025-10-07 11.06 11.14 10.24 10.44 1117704
2025-10-08 10.83 11.06 10.51 10.73 939971
2025-10-09 10.72 10.88 10.43 10.68 1080376
2025-10-10 10.80 11.34 10.40 10.57 1568550
2025-10-13 10.58 10.94 10.28 10.75 600141
2025-10-14 10.60 11.06 10.41 10.74 1218126
2025-10-15 10.64 10.86 10.06 10.37 1296671
2025-10-16 10.54 10.76 9.58 9.60 1997950
2025-10-17 9.31 9.61 8.91 9.36 2306121
2025-10-20 7.28 8.39 6.65 7.77 5812318
2025-10-21 7.66 8.48 7.60 8.28 1284126
2025-10-22 8.11 8.30 7.84 8.19 1304579
2025-10-23 8.23 8.32 7.80 8.09 651301
2025-10-24 8.25 8.33 7.94 8.03 1137007
2025-10-27 8.18 8.84 8.10 8.79 1155601
2025-10-28 8.75 9.05 8.51 8.72 849850
2025-10-29 8.72 8.78 8.44 8.64 773140
2025-10-30 8.68 9.06 8.53 8.78 1292132
2025-10-31 9.39 9.54 8.97 8.97 1283712
2025-11-03 9.00 9.24 8.34 8.42 792953
2025-11-04 8.26 8.85 8.05 8.20 1214617
2025-11-05 8.15 8.28 7.76 7.95 1044019
2025-11-06 8.00 8.41 7.76 8.19 913844
2025-11-07 8.20 8.38 7.89 8.35 570490
2025-11-10 8.35 8.83 8.30 8.70 723235
2025-11-11 8.64 8.64 7.90 8.19 904297
2025-11-12 8.16 8.55 8.02 8.06 1105108
2025-11-13 8.03 8.28 7.90 7.94 1506942
2025-11-14 7.90 8.80 7.82 8.40 712963
2025-11-17 8.39 8.76 8.19 8.52 626521
2025-11-18 26.46 27.17 18.11 20.14 87328043
2025-11-19 19.81 23.84 19.17 19.43 18827900
2025-11-20 20.52 24.83 20.03 22.01 12277775
2025-11-21 21.49 23.30 20.03 23.17 5200251
2025-11-24 23.21 25.08 22.57 25.05 5378433
2025-11-25 25.05 26.57 24.76 26.07 3780769
2025-11-26 26.08 29.51 25.80 28.12 4124918
2025-11-28 28.12 28.80 27.44 28.32 1099171
2025-12-01 27.57 28.66 27.40 27.95 2409329
2025-12-02 27.94 28.29 26.20 27.15 2636648
2025-12-03 27.15 27.85 26.62 27.25 2763254
2025-12-04 27.26 28.45 26.93 27.64 2862046
2025-12-05 27.86 28.25 25.94 27.21 2164381
2025-12-08 27.37 28.82 26.33 27.98 2339990
2025-12-09 27.37 28.14 25.62 26.58 2458526
2025-12-10 28.45 30.97 27.75 30.68 7806131
2025-12-11 30.22 33.50 30.14 31.58 3217386
2025-12-12 32.14 33.44 31.32 33.05 3684582
2025-12-15 33.40 36.13 32.53 35.83 3406941
2025-12-16 35.56 36.26 34.12 34.28 3002682
2025-12-17 34.28 35.13 31.93 32.60 3413049
2025-12-18 32.98 33.11 30.47 30.81 2340675
2025-12-19 32.00 32.00 27.06 27.93 5124475
2025-12-22 27.92 28.98 26.40 28.18 2375576
2025-12-23 27.94 28.85 27.17 27.67 1493298
2025-12-24 26.99 27.86 25.85 27.45 1029881
2025-12-26 27.48 27.66 26.10 26.23 785664
2025-12-29 26.00 26.15 25.39 25.64 1095635
2025-12-30 25.49 25.99 24.97 25.07 708504
2025-12-31 25.06 25.76 24.87 25.00 949246
2026-01-02 25.04 25.64 24.45 25.28 914430
2026-01-05 25.28 25.56 24.51 25.10 1482982
2026-01-06 25.00 25.25 23.85 25.04 1166458

Explore More About OLMA

Coins representing dividend payouts and trends

OLMA Dividend History

Discover Olema Pharmaceuticals inc's dividend history, including payout trends, ex-dividend dates, historical yields, and payment schedules. Stay updated with detailed insights to optimize your investment strategy.
Benjamin Franklin on a $100 bill representing value division in stock split history

OLMA Stock Split History

Discover Olema Pharmaceuticals inc's stock split history, key dates, split ratios, and their impact on share prices, market capitalization, and overall investment growth.
Graph showing historical stock prices and market trends

OLMA Historical Prices

Explore Olema Pharmaceuticals inc's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.