Other OTC - Delayed Quote • USD
Sompo Holdings, Inc. (SMPNY)
At close: 3:59 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 25, 2024 | 9.80 | 9.80 | 9.61 | 9.73 | 9.73 | 156,828 |
| Apr 24, 2024 | 9.82 | 9.96 | 9.82 | 9.89 | 9.89 | 11,081 |
| Apr 23, 2024 | 9.53 | 9.92 | 9.53 | 9.87 | 9.87 | 19,276 |
| Apr 22, 2024 | 9.73 | 9.99 | 9.73 | 9.77 | 9.77 | 290,341 |
| Apr 19, 2024 | 9.89 | 9.93 | 9.77 | 9.79 | 9.79 | 100,307 |
| Apr 18, 2024 | 9.99 | 10.13 | 9.81 | 9.81 | 9.81 | 13,201 |
| Apr 17, 2024 | 9.80 | 9.96 | 9.70 | 9.75 | 9.75 | 32,507 |
| Apr 16, 2024 | 10.00 | 10.04 | 9.87 | 9.87 | 9.87 | 15,958 |
| Apr 15, 2024 | 10.48 | 10.48 | 10.11 | 10.17 | 10.17 | 17,675 |
| Apr 12, 2024 | 10.48 | 10.59 | 10.20 | 10.59 | 10.59 | 10,348 |
| Apr 11, 2024 | 10.44 | 10.71 | 10.41 | 10.51 | 10.51 | 20,807 |
| Apr 10, 2024 | 10.37 | 10.42 | 10.21 | 10.29 | 10.29 | 9,830 |
| Apr 9, 2024 | 10.75 | 10.90 | 10.56 | 10.57 | 10.57 | 9,246 |
| Apr 8, 2024 | 10.23 | 10.71 | 10.23 | 10.71 | 10.71 | 7,685 |
| Apr 5, 2024 | 10.50 | 10.74 | 10.41 | 10.45 | 10.45 | 20,850 |
| Apr 4, 2024 | 10.50 | 10.57 | 10.20 | 10.57 | 10.57 | 14,634 |
| Apr 3, 2024 | 10.20 | 10.29 | 10.09 | 10.23 | 10.23 | 45,540 |
| Apr 2, 2024 | 3:1 Stock Splits | |||||
| Apr 2, 2024 | 10.25 | 10.35 | 10.04 | 10.18 | 10.18 | 7,186 |
| Apr 1, 2024 | 10.32 | 10.57 | 10.29 | 10.57 | 10.57 | 24,000 |
| Mar 28, 2024 | 9.40 | 10.67 | 9.40 | 10.38 | 10.38 | 8,250 |
| Mar 27, 2024 | 10.60 | 10.92 | 10.60 | 10.60 | 10.60 | 16,827 |
| Mar 26, 2024 | 10.73 | 10.73 | 10.41 | 10.60 | 10.60 | 13,647 |
| Mar 25, 2024 | 10.27 | 10.38 | 10.26 | 10.32 | 10.32 | 13,938 |
| Mar 22, 2024 | 10.64 | 10.73 | 10.47 | 10.52 | 10.52 | 18,639 |
| Mar 21, 2024 | 10.86 | 10.86 | 10.42 | 10.75 | 10.75 | 11,994 |
| Mar 20, 2024 | 10.71 | 10.71 | 10.30 | 10.52 | 10.52 | 33,306 |
| Mar 19, 2024 | 10.50 | 10.50 | 10.26 | 10.50 | 10.50 | 19,908 |
| Mar 18, 2024 | 10.50 | 10.50 | 10.23 | 10.50 | 10.50 | 22,656 |
| Mar 15, 2024 | 10.39 | 10.39 | 10.14 | 10.17 | 10.17 | 19,209 |
| Mar 14, 2024 | 10.25 | 10.37 | 10.09 | 10.10 | 10.10 | 16,764 |
| Mar 13, 2024 | 10.27 | 10.27 | 10.19 | 10.22 | 10.22 | 14,253 |
| Mar 12, 2024 | 10.50 | 10.50 | 10.09 | 10.19 | 10.19 | 386,883 |
| Mar 11, 2024 | 10.40 | 10.66 | 10.30 | 10.34 | 10.34 | 145,185 |
| Mar 8, 2024 | 10.73 | 10.73 | 10.62 | 10.67 | 10.67 | 34,068 |
| Mar 7, 2024 | 10.53 | 10.53 | 10.44 | 10.46 | 10.46 | 18,669 |
| Mar 6, 2024 | 10.16 | 10.25 | 10.13 | 10.25 | 10.25 | 21,597 |
| Mar 5, 2024 | 9.94 | 10.20 | 9.94 | 10.20 | 10.20 | 24,744 |
| Mar 4, 2024 | 10.19 | 10.28 | 9.98 | 9.98 | 9.98 | 8,400 |
| Mar 1, 2024 | 9.89 | 9.93 | 9.89 | 9.92 | 9.92 | 33,714 |
| Feb 29, 2024 | 9.82 | 9.82 | 9.70 | 9.74 | 9.74 | 33,384 |
| Feb 28, 2024 | 9.75 | 9.88 | 9.65 | 9.88 | 9.88 | 17,235 |
| Feb 27, 2024 | 9.43 | 9.84 | 9.43 | 9.62 | 9.62 | 27,051 |
| Feb 26, 2024 | 9.95 | 9.95 | 9.39 | 9.64 | 9.64 | 52,548 |
| Feb 23, 2024 | 9.89 | 9.89 | 9.69 | 9.72 | 9.72 | 67,590 |
| Feb 22, 2024 | 9.69 | 9.73 | 9.69 | 9.73 | 9.73 | 12,318 |
| Feb 21, 2024 | 9.82 | 9.82 | 9.68 | 9.70 | 9.70 | 26,175 |
| Feb 20, 2024 | 9.92 | 9.93 | 9.80 | 9.90 | 9.90 | 21,420 |
| Feb 16, 2024 | 9.79 | 9.87 | 9.73 | 9.76 | 9.76 | 22,380 |
| Feb 15, 2024 | 9.93 | 10.12 | 9.92 | 10.12 | 10.12 | 33,189 |
| Feb 14, 2024 | 9.28 | 9.34 | 9.11 | 9.34 | 9.34 | 20,502 |
| Feb 13, 2024 | 9.10 | 9.33 | 9.05 | 9.05 | 9.05 | 24,870 |
| Feb 12, 2024 | 8.92 | 8.94 | 8.72 | 8.82 | 8.82 | 12,627 |
| Feb 9, 2024 | 8.65 | 8.82 | 8.64 | 8.81 | 8.81 | 15,414 |
| Feb 8, 2024 | 8.88 | 8.88 | 8.73 | 8.75 | 8.75 | 18,033 |
| Feb 7, 2024 | 8.69 | 8.74 | 8.67 | 8.74 | 8.74 | 137,070 |
| Feb 6, 2024 | 8.61 | 8.70 | 8.61 | 8.64 | 8.64 | 28,956 |
| Feb 5, 2024 | 8.58 | 8.62 | 8.57 | 8.61 | 8.61 | 36,531 |
| Feb 2, 2024 | 8.56 | 8.60 | 8.56 | 8.59 | 8.59 | 15,372 |
| Feb 1, 2024 | 8.67 | 8.71 | 8.67 | 8.71 | 8.71 | 12,171 |
| Jan 31, 2024 | 8.67 | 8.68 | 8.60 | 8.61 | 8.61 | 31,863 |
| Jan 30, 2024 | 8.57 | 8.61 | 8.56 | 8.56 | 8.56 | 40,296 |
| Jan 29, 2024 | 8.60 | 8.60 | 8.55 | 8.60 | 8.60 | 16,308 |
| Jan 26, 2024 | 8.48 | 8.49 | 8.46 | 8.47 | 8.47 | 12,357 |
| Jan 25, 2024 | 8.56 | 8.56 | 8.43 | 8.46 | 8.46 | 12,363 |
| Jan 24, 2024 | 8.66 | 8.68 | 8.64 | 8.68 | 8.68 | 15,966 |
| Jan 23, 2024 | 8.59 | 8.65 | 8.59 | 8.65 | 8.65 | 15,798 |
| Jan 22, 2024 | 8.69 | 8.70 | 8.67 | 8.68 | 8.68 | 10,887 |
| Jan 19, 2024 | 8.51 | 8.56 | 8.50 | 8.54 | 8.54 | 47,853 |
| Jan 18, 2024 | 8.47 | 8.49 | 8.45 | 8.49 | 8.49 | 41,829 |
| Jan 17, 2024 | 8.57 | 8.57 | 8.44 | 8.48 | 8.48 | 16,128 |
| Jan 16, 2024 | 8.44 | 8.45 | 8.40 | 8.41 | 8.41 | 14,559 |
| Jan 12, 2024 | 8.39 | 8.41 | 8.37 | 8.39 | 8.39 | 20,508 |
| Jan 11, 2024 | 8.48 | 8.48 | 8.32 | 8.37 | 8.37 | 15,990 |
| Jan 10, 2024 | 8.38 | 8.38 | 8.32 | 8.38 | 8.38 | 63,144 |
| Jan 9, 2024 | 8.31 | 8.33 | 8.25 | 8.30 | 8.30 | 106,419 |
| Jan 8, 2024 | 8.21 | 8.25 | 8.20 | 8.25 | 8.25 | 22,755 |
| Jan 5, 2024 | 8.19 | 8.23 | 8.17 | 8.21 | 8.21 | 15,066 |
| Jan 4, 2024 | 8.19 | 8.20 | 8.08 | 8.08 | 8.08 | 30,786 |
| Jan 3, 2024 | 8.07 | 8.15 | 7.96 | 8.01 | 8.01 | 28,788 |
| Jan 2, 2024 | 8.20 | 8.27 | 8.03 | 8.27 | 8.27 | 15,567 |
| Dec 29, 2023 | 8.13 | 8.15 | 8.10 | 8.15 | 8.15 | 21,354 |
| Dec 28, 2023 | 8.05 | 8.05 | 8.03 | 8.04 | 8.04 | 12,102 |
| Dec 27, 2023 | 8.00 | 8.00 | 7.87 | 7.91 | 7.91 | 21,084 |
| Dec 26, 2023 | 8.17 | 8.18 | 7.87 | 7.94 | 7.94 | 38,082 |
| Dec 22, 2023 | 8.11 | 8.15 | 8.00 | 8.14 | 8.14 | 13,743 |
| Dec 21, 2023 | 8.04 | 8.04 | 7.86 | 7.86 | 7.86 | 32,973 |
| Dec 20, 2023 | 7.68 | 7.92 | 7.68 | 7.90 | 7.90 | 53,658 |
| Dec 19, 2023 | 7.86 | 7.86 | 7.79 | 7.82 | 7.82 | 79,944 |
| Dec 18, 2023 | 7.77 | 7.78 | 7.76 | 7.76 | 7.76 | 27,435 |
| Dec 15, 2023 | 8.05 | 8.06 | 7.94 | 7.94 | 7.94 | 36,543 |
| Dec 14, 2023 | 8.32 | 8.43 | 8.23 | 8.42 | 8.42 | 17,127 |
| Dec 13, 2023 | 8.23 | 8.36 | 8.21 | 8.36 | 8.36 | 31,995 |
| Dec 12, 2023 | 8.32 | 8.54 | 8.32 | 8.39 | 8.39 | 55,950 |
| Dec 11, 2023 | 8.25 | 8.30 | 8.14 | 8.30 | 8.30 | 107,673 |
| Dec 8, 2023 | 8.14 | 8.42 | 8.14 | 8.40 | 8.40 | 33,177 |
| Dec 7, 2023 | 8.26 | 8.45 | 8.25 | 8.40 | 8.40 | 24,789 |
| Dec 6, 2023 | 7.93 | 8.16 | 7.93 | 7.95 | 7.95 | 41,862 |
| Dec 5, 2023 | 7.69 | 7.73 | 7.62 | 7.70 | 7.70 | 16,641 |
| Dec 4, 2023 | 7.66 | 7.66 | 7.61 | 7.62 | 7.62 | 56,820 |
| Dec 1, 2023 | 7.72 | 7.76 | 7.70 | 7.76 | 7.76 | 44,865 |
| Nov 30, 2023 | 7.70 | 7.70 | 7.61 | 7.62 | 7.62 | 29,844 |
| Nov 29, 2023 | 7.59 | 7.65 | 7.55 | 7.59 | 7.59 | 38,658 |
| Nov 28, 2023 | 7.55 | 7.59 | 7.53 | 7.58 | 7.58 | 45,792 |
| Nov 27, 2023 | 7.69 | 7.77 | 7.59 | 7.61 | 7.61 | 35,454 |
| Nov 24, 2023 | 7.58 | 7.58 | 7.54 | 7.57 | 7.57 | 18,438 |
| Nov 22, 2023 | 7.38 | 7.41 | 7.37 | 7.40 | 7.40 | 65,775 |
| Nov 21, 2023 | 7.37 | 7.37 | 7.32 | 7.33 | 7.33 | 29,151 |
| Nov 20, 2023 | 7.25 | 7.29 | 7.25 | 7.28 | 7.28 | 31,329 |
| Nov 17, 2023 | 7.29 | 7.36 | 7.22 | 7.27 | 7.27 | 19,836 |
| Nov 16, 2023 | 6.84 | 7.09 | 6.84 | 7.07 | 7.07 | 43,833 |
| Nov 15, 2023 | 7.12 | 7.13 | 7.09 | 7.10 | 7.10 | 27,456 |
| Nov 14, 2023 | 7.22 | 7.29 | 7.22 | 7.28 | 7.28 | 44,583 |
| Nov 13, 2023 | 7.15 | 7.17 | 7.13 | 7.16 | 7.16 | 169,074 |
| Nov 10, 2023 | 7.12 | 7.16 | 7.10 | 7.16 | 7.16 | 29,877 |
| Nov 9, 2023 | 6.94 | 7.15 | 6.94 | 7.10 | 7.10 | 45,540 |
| Nov 8, 2023 | 7.03 | 7.05 | 7.00 | 7.00 | 7.00 | 37,179 |
| Nov 7, 2023 | 7.24 | 7.25 | 7.23 | 7.25 | 7.25 | 15,585 |
| Nov 6, 2023 | 7.43 | 7.43 | 7.39 | 7.39 | 7.39 | 22,854 |
| Nov 3, 2023 | 7.56 | 7.56 | 7.47 | 7.53 | 7.53 | 26,862 |
| Nov 2, 2023 | 7.35 | 7.42 | 7.35 | 7.41 | 7.41 | 45,261 |
| Nov 1, 2023 | 7.28 | 7.35 | 7.28 | 7.34 | 7.34 | 22,242 |
| Oct 31, 2023 | 7.25 | 7.29 | 7.25 | 7.28 | 7.28 | 37,131 |
| Oct 30, 2023 | 7.06 | 7.09 | 7.05 | 7.09 | 7.09 | 62,949 |
| Oct 27, 2023 | 6.91 | 7.34 | 6.91 | 7.08 | 7.08 | 80,202 |
| Oct 26, 2023 | 7.08 | 7.08 | 7.04 | 7.05 | 7.05 | 36,048 |
| Oct 25, 2023 | 7.06 | 7.07 | 7.04 | 7.04 | 7.04 | 47,187 |
| Oct 24, 2023 | 6.98 | 7.04 | 6.95 | 7.03 | 7.03 | 49,158 |
| Oct 23, 2023 | 6.95 | 7.04 | 6.95 | 7.01 | 7.01 | 25,707 |
| Oct 20, 2023 | 7.12 | 7.14 | 7.03 | 7.03 | 7.03 | 56,286 |
| Oct 19, 2023 | 7.22 | 7.22 | 7.11 | 7.13 | 7.13 | 21,984 |
| Oct 18, 2023 | 7.21 | 7.21 | 7.15 | 7.15 | 7.15 | 24,480 |
| Oct 17, 2023 | 7.18 | 7.21 | 7.18 | 7.20 | 7.20 | 29,949 |
| Oct 16, 2023 | 7.12 | 7.14 | 7.11 | 7.11 | 7.11 | 40,380 |
| Oct 13, 2023 | 7.07 | 7.07 | 7.01 | 7.02 | 7.02 | 18,609 |
| Oct 12, 2023 | 7.04 | 7.12 | 6.99 | 7.08 | 7.08 | 25,239 |
| Oct 11, 2023 | 7.36 | 7.36 | 7.04 | 7.13 | 7.13 | 23,535 |
| Oct 10, 2023 | 7.26 | 7.26 | 7.09 | 7.12 | 7.12 | 100,155 |
| Oct 9, 2023 | 6.84 | 7.14 | 6.84 | 7.03 | 7.03 | 34,230 |
| Oct 6, 2023 | 6.93 | 7.00 | 6.90 | 7.00 | 7.00 | 80,901 |
| Oct 5, 2023 | 7.05 | 7.08 | 7.01 | 7.03 | 7.03 | 40,197 |
| Oct 4, 2023 | 6.93 | 6.99 | 6.86 | 6.87 | 6.87 | 38,166 |
| Oct 3, 2023 | 6.91 | 6.93 | 6.86 | 6.90 | 6.90 | 28,101 |
| Oct 2, 2023 | 7.24 | 7.24 | 7.02 | 7.06 | 7.06 | 31,344 |
| Sep 29, 2023 | 7.16 | 7.19 | 7.13 | 7.16 | 7.16 | 26,151 |
| Sep 28, 2023 | 0.51 Dividend | |||||
| Sep 28, 2023 | 7.45 | 7.47 | 7.40 | 7.47 | 7.47 | 93,564 |
| Sep 27, 2023 | 7.76 | 7.76 | 7.59 | 7.67 | 7.16 | 28,950 |
| Sep 26, 2023 | 7.79 | 7.79 | 7.68 | 7.74 | 7.23 | 21,357 |
| Sep 25, 2023 | 7.78 | 7.86 | 7.63 | 7.75 | 7.23 | 31,071 |
| Sep 22, 2023 | 7.80 | 7.80 | 7.69 | 7.74 | 7.23 | 127,146 |
| Sep 21, 2023 | 7.72 | 7.75 | 7.69 | 7.69 | 7.18 | 52,587 |
| Sep 20, 2023 | 7.75 | 7.80 | 7.70 | 7.70 | 7.19 | 103,083 |
| Sep 19, 2023 | 7.78 | 7.79 | 7.75 | 7.75 | 7.23 | 42,201 |
| Sep 18, 2023 | 7.44 | 7.45 | 7.38 | 7.38 | 6.89 | 17,949 |
| Sep 15, 2023 | 7.24 | 7.46 | 7.24 | 7.40 | 6.91 | 31,116 |
| Sep 14, 2023 | 7.43 | 7.69 | 7.43 | 7.49 | 6.99 | 29,847 |
| Sep 13, 2023 | 7.59 | 7.59 | 7.44 | 7.46 | 6.97 | 24,696 |
| Sep 12, 2023 | 7.42 | 7.42 | 7.18 | 7.41 | 6.92 | 80,043 |
| Sep 11, 2023 | 7.55 | 7.55 | 7.49 | 7.55 | 7.05 | 49,251 |
| Sep 8, 2023 | 7.46 | 7.50 | 7.34 | 7.37 | 6.88 | 68,157 |
| Sep 7, 2023 | 7.52 | 7.52 | 7.40 | 7.52 | 7.02 | 138,360 |
| Sep 6, 2023 | 7.36 | 7.37 | 7.32 | 7.34 | 6.86 | 113,937 |
| Sep 5, 2023 | 7.27 | 7.28 | 7.25 | 7.28 | 6.79 | 34,257 |
| Sep 1, 2023 | 7.60 | 7.60 | 7.35 | 7.37 | 6.88 | 10,212 |
| Aug 31, 2023 | 7.33 | 7.45 | 7.24 | 7.27 | 6.79 | 23,937 |
| Aug 30, 2023 | 7.33 | 7.33 | 7.12 | 7.23 | 6.75 | 8,391 |
| Aug 29, 2023 | 7.02 | 7.15 | 6.87 | 7.15 | 6.68 | 58,212 |
| Aug 28, 2023 | 7.16 | 7.17 | 7.15 | 7.16 | 6.69 | 40,725 |
| Aug 25, 2023 | 7.03 | 7.22 | 6.96 | 7.20 | 6.72 | 23,355 |
| Aug 24, 2023 | 7.40 | 7.40 | 7.14 | 7.14 | 6.67 | 34,902 |
| Aug 23, 2023 | 7.27 | 7.37 | 7.17 | 7.32 | 6.84 | 12,117 |
| Aug 22, 2023 | 7.27 | 7.27 | 7.14 | 7.16 | 6.69 | 80,988 |
| Aug 21, 2023 | 7.02 | 7.05 | 7.01 | 7.03 | 6.57 | 92,808 |
| Aug 18, 2023 | 7.03 | 7.05 | 7.01 | 7.05 | 6.58 | 64,581 |
| Aug 17, 2023 | 7.27 | 7.27 | 7.01 | 7.03 | 6.56 | 32,673 |
| Aug 16, 2023 | 6.97 | 7.03 | 6.97 | 6.99 | 6.53 | 72,633 |
| Aug 15, 2023 | 6.85 | 7.08 | 6.85 | 7.04 | 6.57 | 32,964 |
| Aug 14, 2023 | 7.10 | 7.11 | 7.08 | 7.10 | 6.63 | 37,809 |
| Aug 11, 2023 | 7.18 | 7.18 | 7.14 | 7.15 | 6.67 | 28,503 |
| Aug 10, 2023 | 7.23 | 7.23 | 7.04 | 7.18 | 6.70 | 37,902 |
| Aug 9, 2023 | 7.05 | 7.23 | 7.02 | 7.09 | 6.62 | 92,283 |
| Aug 8, 2023 | 6.74 | 6.98 | 6.74 | 6.96 | 6.49 | 164,331 |
| Aug 7, 2023 | 6.96 | 7.16 | 6.94 | 6.95 | 6.49 | 250,752 |
| Aug 4, 2023 | 6.91 | 6.98 | 6.88 | 6.90 | 6.44 | 89,298 |
| Aug 3, 2023 | 6.74 | 6.75 | 6.70 | 6.75 | 6.30 | 71,319 |
| Aug 2, 2023 | 6.84 | 6.86 | 6.83 | 6.84 | 6.39 | 37,950 |
| Aug 1, 2023 | 7.27 | 7.27 | 7.09 | 7.17 | 6.69 | 47,289 |
| Jul 31, 2023 | 7.38 | 7.39 | 7.35 | 7.36 | 6.87 | 44,949 |
| Jul 28, 2023 | 7.35 | 7.66 | 7.35 | 7.56 | 7.06 | 45,885 |
| Jul 27, 2023 | 7.47 | 7.56 | 7.42 | 7.49 | 6.99 | 75,960 |
| Jul 26, 2023 | 7.37 | 7.37 | 7.30 | 7.36 | 6.87 | 26,421 |
| Jul 25, 2023 | 7.41 | 7.41 | 7.32 | 7.35 | 6.86 | 20,454 |
| Jul 24, 2023 | 7.57 | 7.69 | 7.46 | 7.53 | 7.03 | 17,466 |
| Jul 21, 2023 | 7.61 | 7.65 | 7.60 | 7.60 | 7.10 | 25,029 |
| Jul 20, 2023 | 7.68 | 7.69 | 7.67 | 7.68 | 7.17 | 41,874 |
| Jul 19, 2023 | 7.74 | 7.77 | 7.73 | 7.76 | 7.24 | 17,964 |
| Jul 18, 2023 | 7.68 | 7.70 | 7.65 | 7.70 | 7.19 | 21,609 |
| Jul 17, 2023 | 7.69 | 7.69 | 7.63 | 7.67 | 7.16 | 16,851 |
| Jul 14, 2023 | 7.69 | 7.69 | 7.65 | 7.68 | 7.17 | 13,251 |
| Jul 13, 2023 | 7.86 | 7.86 | 7.81 | 7.83 | 7.31 | 8,184 |
| Jul 12, 2023 | 7.88 | 7.97 | 7.88 | 7.89 | 7.37 | 22,002 |
| Jul 11, 2023 | 7.82 | 7.82 | 7.79 | 7.82 | 7.30 | 76,992 |
| Jul 10, 2023 | 7.81 | 7.95 | 7.78 | 7.95 | 7.42 | 23,994 |
| Jul 7, 2023 | 7.75 | 7.75 | 7.67 | 7.74 | 7.23 | 21,921 |
| Jul 6, 2023 | 7.66 | 7.66 | 7.52 | 7.66 | 7.15 | 18,480 |
| Jul 5, 2023 | 7.67 | 7.73 | 7.61 | 7.73 | 7.21 | 30,840 |
| Jul 3, 2023 | 7.63 | 7.63 | 7.54 | 7.56 | 7.06 | 15,879 |
| Jun 30, 2023 | 7.46 | 7.50 | 7.46 | 7.47 | 6.98 | 56,223 |
| Jun 29, 2023 | 7.59 | 7.59 | 7.46 | 7.49 | 6.99 | 16,656 |
| Jun 28, 2023 | 7.64 | 7.64 | 7.50 | 7.52 | 7.02 | 44,475 |
| Jun 27, 2023 | 7.53 | 7.53 | 7.45 | 7.50 | 7.00 | 88,710 |
| Jun 26, 2023 | 7.46 | 7.49 | 7.41 | 7.49 | 6.99 | 8,616 |
| Jun 23, 2023 | 7.52 | 7.63 | 7.41 | 7.56 | 7.05 | 16,173 |
| Jun 22, 2023 | 7.74 | 7.81 | 7.67 | 7.67 | 7.16 | 58,314 |
| Jun 21, 2023 | 7.52 | 7.52 | 7.44 | 7.52 | 7.02 | 42,615 |
| Jun 20, 2023 | 7.28 | 7.28 | 7.19 | 7.27 | 6.79 | 17,901 |
| Jun 16, 2023 | 7.59 | 7.78 | 7.59 | 7.62 | 7.12 | 15,579 |
| Jun 15, 2023 | 7.67 | 7.72 | 7.67 | 7.72 | 7.20 | 26,580 |
| Jun 14, 2023 | 7.65 | 7.66 | 7.61 | 7.65 | 7.14 | 14,268 |
| Jun 13, 2023 | 7.61 | 7.65 | 7.51 | 7.52 | 7.02 | 52,599 |
| Jun 12, 2023 | 7.58 | 7.64 | 7.52 | 7.54 | 7.04 | 33,792 |
| Jun 9, 2023 | 7.55 | 7.55 | 7.39 | 7.46 | 6.96 | 21,405 |
| Jun 8, 2023 | 7.31 | 7.46 | 7.31 | 7.46 | 6.96 | 10,434 |
| Jun 7, 2023 | 7.08 | 7.51 | 7.08 | 7.33 | 6.84 | 29,346 |
| Jun 6, 2023 | 7.27 | 7.44 | 7.21 | 7.36 | 6.87 | 33,105 |
| Jun 5, 2023 | 7.17 | 7.35 | 7.16 | 7.19 | 6.71 | 117,228 |
| Jun 2, 2023 | 7.23 | 7.25 | 7.12 | 7.25 | 6.76 | 61,299 |
| Jun 1, 2023 | 6.97 | 6.99 | 6.84 | 6.99 | 6.53 | 41,934 |
| May 31, 2023 | 6.75 | 6.85 | 6.65 | 6.67 | 6.23 | 55,542 |
| May 30, 2023 | 6.79 | 6.84 | 6.77 | 6.77 | 6.32 | 66,948 |
| May 26, 2023 | 7.12 | 7.12 | 6.93 | 7.12 | 6.65 | 112,515 |
| May 25, 2023 | 6.99 | 7.19 | 6.99 | 7.14 | 6.66 | 59,319 |
| May 24, 2023 | 7.25 | 7.25 | 7.20 | 7.20 | 6.72 | 17,691 |
| May 23, 2023 | 7.24 | 7.24 | 7.14 | 7.18 | 6.71 | 35,361 |
| May 22, 2023 | 7.25 | 7.28 | 7.12 | 7.28 | 6.80 | 43,278 |
| May 19, 2023 | 7.40 | 7.54 | 7.40 | 7.54 | 7.04 | 20,991 |
| May 18, 2023 | 7.36 | 7.36 | 7.23 | 7.23 | 6.75 | 39,924 |
| May 17, 2023 | 7.32 | 7.32 | 7.25 | 7.30 | 6.81 | 115,770 |
| May 16, 2023 | 7.29 | 7.29 | 7.07 | 7.22 | 6.74 | 147,552 |
| May 15, 2023 | 7.29 | 7.29 | 7.07 | 7.20 | 6.72 | 124,188 |
| May 12, 2023 | 7.19 | 7.19 | 6.97 | 7.03 | 6.57 | 36,372 |
| May 11, 2023 | 7.19 | 7.19 | 6.97 | 7.18 | 6.70 | 19,350 |
| May 10, 2023 | 6.98 | 7.18 | 6.98 | 7.16 | 6.68 | 61,782 |
| May 9, 2023 | 7.17 | 7.17 | 7.04 | 7.17 | 6.69 | 29,163 |
| May 8, 2023 | 7.01 | 7.03 | 6.91 | 7.02 | 6.55 | 132,840 |
| May 5, 2023 | 7.05 | 7.05 | 6.86 | 6.98 | 6.52 | 43,077 |
| May 4, 2023 | 6.96 | 7.01 | 6.90 | 7.00 | 6.54 | 47,883 |
| May 3, 2023 | 6.95 | 7.01 | 6.88 | 7.00 | 6.54 | 38,709 |
| May 2, 2023 | 6.97 | 6.97 | 6.83 | 6.96 | 6.50 | 22,692 |
| May 1, 2023 | 6.94 | 7.00 | 6.82 | 6.84 | 6.39 | 32,700 |
| Apr 28, 2023 | 7.01 | 7.01 | 6.82 | 6.99 | 6.53 | 11,049 |
| Apr 27, 2023 | 6.88 | 6.91 | 6.86 | 6.90 | 6.44 | 24,573 |
| Apr 26, 2023 | 6.83 | 6.92 | 6.83 | 6.83 | 6.38 | 17,901 |