Frankfurt - Delayed Quote • EUR
Nokia Oyj (NOA3.F)
As of 5:08 PM GMT+2. Market Open.
Currency in EUR 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 | 3.4075 | 3.4085 | 3.3590 | 3.3800 | 3.3800 | 4,764 |
| Apr 24, 2024 | 3.4300 | 3.4560 | 3.3990 | 3.4265 | 3.4265 | 6,691 |
| Apr 23, 2024 | 3.4590 | 3.4670 | 3.3985 | 3.4200 | 3.4200 | 3,666 |
| Apr 22, 2024 | 0.0400 Dividend | |||||
| Apr 22, 2024 | 3.2600 | 3.4940 | 3.2600 | 3.4715 | 3.4715 | 44,403 |
| Apr 19, 2024 | 3.2020 | 3.3260 | 3.2020 | 3.3110 | 3.2710 | 8,910 |
| Apr 18, 2024 | 3.1485 | 3.2200 | 3.0800 | 3.2100 | 3.1712 | 15,757 |
| Apr 17, 2024 | 3.1320 | 3.1785 | 3.1260 | 3.1575 | 3.1194 | 5,145 |
| Apr 16, 2024 | 3.1000 | 3.1920 | 3.1000 | 3.1560 | 3.1179 | 5,130 |
| Apr 15, 2024 | 3.1385 | 3.1995 | 3.1100 | 3.1175 | 3.0798 | 16,499 |
| Apr 12, 2024 | 3.1825 | 3.1990 | 3.1695 | 3.1695 | 3.1312 | 12,406 |
| Apr 11, 2024 | 3.1800 | 3.2180 | 3.1780 | 3.1790 | 3.1406 | 2,297 |
| Apr 10, 2024 | 3.2230 | 3.3005 | 3.1800 | 3.1900 | 3.1515 | 14,165 |
| Apr 9, 2024 | 3.1925 | 3.2210 | 3.1925 | 3.2210 | 3.1821 | 1,865 |
| Apr 8, 2024 | 3.2030 | 3.2385 | 3.1945 | 3.2225 | 3.1836 | 11,253 |
| Apr 5, 2024 | 3.2505 | 3.2800 | 3.2040 | 3.2040 | 3.1653 | 16,167 |
| Apr 4, 2024 | 3.2970 | 3.3210 | 3.2700 | 3.2700 | 3.2305 | 6,209 |
| Apr 3, 2024 | 3.2210 | 3.2900 | 3.2210 | 3.2900 | 3.2503 | 11,827 |
| Apr 2, 2024 | 3.2540 | 3.3105 | 3.2210 | 3.2300 | 3.1910 | 57,657 |
| Mar 28, 2024 | 3.2775 | 3.3230 | 3.2700 | 3.2700 | 3.2305 | 11,802 |
| Mar 27, 2024 | 3.2800 | 3.3195 | 3.2630 | 3.3195 | 3.2794 | 9,233 |
| Mar 26, 2024 | 3.2210 | 3.2860 | 3.1945 | 3.2860 | 3.2463 | 4,864 |
| Mar 25, 2024 | 3.2960 | 3.2975 | 3.2320 | 3.2320 | 3.1930 | 7,378 |
| Mar 22, 2024 | 3.2615 | 3.3085 | 3.2615 | 3.2860 | 3.2463 | 2,331 |
| Mar 21, 2024 | 3.2730 | 3.3050 | 3.2730 | 3.3000 | 3.2601 | 3,872 |
| Mar 20, 2024 | 3.2430 | 3.2505 | 3.2180 | 3.2360 | 3.1969 | 6,627 |
| Mar 19, 2024 | 3.2010 | 3.2370 | 3.1980 | 3.2290 | 3.1900 | 3,566 |
| Mar 18, 2024 | 3.3000 | 3.3795 | 3.2325 | 3.2325 | 3.1934 | 21,036 |
| Mar 15, 2024 | 3.3240 | 3.4065 | 3.3100 | 3.3535 | 3.3130 | 16,690 |
| Mar 14, 2024 | 3.3230 | 3.3845 | 3.3230 | 3.3375 | 3.2972 | 7,098 |
| Mar 13, 2024 | 3.3300 | 3.3320 | 3.2970 | 3.3200 | 3.2799 | 4,318 |
| Mar 12, 2024 | 3.3080 | 3.3420 | 3.3080 | 3.3420 | 3.3016 | 4,278 |
| Mar 11, 2024 | 3.2700 | 3.3190 | 3.2700 | 3.3165 | 3.2764 | 1,716 |
| Mar 8, 2024 | 3.3485 | 3.3485 | 3.3230 | 3.3355 | 3.2952 | 2,685 |
| Mar 7, 2024 | 3.3100 | 3.4000 | 3.2990 | 3.3520 | 3.3115 | 5,783 |
| Mar 6, 2024 | 3.2455 | 3.3165 | 3.2455 | 3.3165 | 3.2764 | 4,013 |
| Mar 5, 2024 | 3.2520 | 3.3155 | 3.2520 | 3.2620 | 3.2226 | 23,119 |
| Mar 4, 2024 | 3.2655 | 3.3170 | 3.2655 | 3.3045 | 3.2646 | 4,900 |
| Mar 1, 2024 | 3.2195 | 3.2670 | 3.2195 | 3.2670 | 3.2275 | 8,028 |
| Feb 29, 2024 | 3.2800 | 3.2800 | 3.2505 | 3.2505 | 3.2112 | 6,038 |
| Feb 28, 2024 | 3.2400 | 3.2805 | 3.2400 | 3.2800 | 3.2404 | 2,030 |
| Feb 27, 2024 | 3.2340 | 3.2725 | 3.2340 | 3.2725 | 3.2330 | 17,541 |
| Feb 26, 2024 | 3.2100 | 3.2500 | 3.2100 | 3.2490 | 3.2097 | 10,788 |
| Feb 23, 2024 | 3.2780 | 3.2805 | 3.2615 | 3.2620 | 3.2226 | 2,117 |
| Feb 22, 2024 | 3.2440 | 3.2700 | 3.2440 | 3.2700 | 3.2305 | 19,890 |
| Feb 21, 2024 | 3.2335 | 3.2605 | 3.2225 | 3.2605 | 3.2211 | 3,758 |
| Feb 20, 2024 | 3.2535 | 3.2610 | 3.2240 | 3.2240 | 3.1851 | 6,589 |
| Feb 19, 2024 | 3.2830 | 3.2830 | 3.2495 | 3.2625 | 3.2231 | 5,318 |
| Feb 16, 2024 | 3.2315 | 3.2900 | 3.2315 | 3.2680 | 3.2285 | 8,379 |
| Feb 15, 2024 | 3.2710 | 3.2815 | 3.2385 | 3.2585 | 3.2191 | 15,165 |
| Feb 14, 2024 | 3.2655 | 3.2655 | 3.2345 | 3.2420 | 3.2028 | 6,521 |
| Feb 13, 2024 | 3.3310 | 3.3440 | 3.2595 | 3.2700 | 3.2305 | 4,092 |
| Feb 12, 2024 | 3.3265 | 3.3720 | 3.3165 | 3.3360 | 3.2957 | 7,848 |
| Feb 9, 2024 | 3.3835 | 3.4005 | 3.3475 | 3.3525 | 3.3120 | 70,057 |
| Feb 8, 2024 | 3.2940 | 3.3900 | 3.2895 | 3.3870 | 3.3461 | 3,906 |
| Feb 7, 2024 | 3.3030 | 3.3135 | 3.2855 | 3.2975 | 3.2577 | 3,370 |
| Feb 6, 2024 | 3.3260 | 3.3350 | 3.2970 | 3.3250 | 3.2848 | 10,095 |
| Feb 5, 2024 | 3.2680 | 3.3410 | 3.2680 | 3.3325 | 3.2922 | 23,228 |
| Feb 2, 2024 | 3.3095 | 3.3150 | 3.2910 | 3.2910 | 3.2512 | 9,610 |
| Feb 1, 2024 | 3.3410 | 3.3845 | 3.3100 | 3.3400 | 3.2996 | 14,210 |
| Jan 31, 2024 | 3.3600 | 3.3825 | 3.3175 | 3.3230 | 3.2829 | 7,633 |
| Jan 30, 2024 | 3.5275 | 3.5645 | 3.3950 | 3.3950 | 3.3540 | 26,161 |
| Jan 29, 2024 | 0.0300 Dividend | |||||
| Jan 29, 2024 | 3.4560 | 3.5405 | 3.4560 | 3.5320 | 3.4893 | 18,104 |
| Jan 26, 2024 | 3.4550 | 3.5210 | 3.4550 | 3.5160 | 3.4439 | 21,710 |
| Jan 25, 2024 | 3.2800 | 3.4975 | 3.1900 | 3.4900 | 3.4184 | 83,137 |
| Jan 24, 2024 | 3.1700 | 3.1800 | 3.1280 | 3.1550 | 3.0903 | 19,062 |
| Jan 23, 2024 | 3.0755 | 3.2000 | 3.0755 | 3.1500 | 3.0854 | 16,581 |
| Jan 22, 2024 | 3.1100 | 3.1505 | 3.0835 | 3.0890 | 3.0256 | 18,565 |
| Jan 19, 2024 | 3.1000 | 3.1185 | 3.0995 | 3.1160 | 3.0521 | 7,126 |
| Jan 18, 2024 | 3.1580 | 3.2080 | 3.1500 | 3.1665 | 3.1016 | 14,525 |
| Jan 17, 2024 | 3.2200 | 3.2350 | 3.1660 | 3.1900 | 3.1246 | 13,942 |
| Jan 16, 2024 | 3.2020 | 3.2465 | 3.2020 | 3.2205 | 3.1544 | 6,055 |
| Jan 15, 2024 | 3.2140 | 3.2200 | 3.2130 | 3.2200 | 3.1540 | 2,157 |
| Jan 12, 2024 | 3.1630 | 3.2185 | 3.1630 | 3.2185 | 3.1525 | 7,175 |
| Jan 11, 2024 | 3.2000 | 3.2265 | 3.1860 | 3.1860 | 3.1207 | 13,457 |
| Jan 10, 2024 | 3.1775 | 3.1935 | 3.1715 | 3.1715 | 3.1065 | 11,373 |
| Jan 9, 2024 | 3.2225 | 3.2525 | 3.1760 | 3.1760 | 3.1109 | 1,820 |
| Jan 8, 2024 | 3.1420 | 3.2380 | 3.1420 | 3.2295 | 3.1633 | 16,490 |
| Jan 5, 2024 | 3.1525 | 3.1875 | 3.1500 | 3.1875 | 3.1221 | 6,159 |
| Jan 4, 2024 | 3.1100 | 3.1735 | 3.1100 | 3.1735 | 3.1084 | 38,667 |
| Jan 3, 2024 | 3.1375 | 3.1670 | 3.0955 | 3.1155 | 3.0516 | 15,650 |
| Jan 2, 2024 | 3.0300 | 3.1500 | 3.0220 | 3.1500 | 3.0854 | 41,378 |
| Dec 29, 2023 | 3.0510 | 3.0835 | 3.0510 | 3.0805 | 3.0173 | 670 |
| Dec 28, 2023 | 3.0490 | 3.0600 | 3.0450 | 3.0560 | 2.9933 | 2,585 |
| Dec 27, 2023 | 3.0875 | 3.1080 | 3.0640 | 3.0640 | 3.0012 | 15,908 |
| Dec 22, 2023 | 2.9805 | 3.0915 | 2.9805 | 3.0750 | 3.0119 | 44,400 |
| Dec 21, 2023 | 2.9935 | 3.0005 | 2.9580 | 2.9965 | 2.9350 | 24,938 |
| Dec 20, 2023 | 3.0510 | 3.0510 | 2.9900 | 2.9900 | 2.9287 | 21,944 |
| Dec 19, 2023 | 2.9840 | 3.0465 | 2.9800 | 3.0280 | 2.9659 | 18,989 |
| Dec 18, 2023 | 2.9900 | 3.0205 | 2.9650 | 2.9975 | 2.9360 | 31,862 |
| Dec 15, 2023 | 2.9705 | 3.0710 | 2.9705 | 2.9935 | 2.9321 | 27,845 |
| Dec 14, 2023 | 3.0150 | 3.0955 | 2.9915 | 3.0955 | 3.0320 | 68,338 |
| Dec 13, 2023 | 2.9960 | 3.0000 | 2.9655 | 3.0000 | 2.9385 | 20,293 |
| Dec 12, 2023 | 2.9100 | 3.0110 | 2.8930 | 3.0040 | 2.9424 | 12,621 |
| Dec 11, 2023 | 2.9500 | 2.9500 | 2.9105 | 2.9300 | 2.8699 | 21,342 |
| Dec 8, 2023 | 2.8000 | 3.0000 | 2.8000 | 2.9890 | 2.9277 | 3,080 |
| Dec 7, 2023 | 2.8300 | 2.9000 | 2.7810 | 2.8925 | 2.8332 | 21,705 |
| Dec 6, 2023 | 2.7750 | 2.8600 | 2.7750 | 2.8590 | 2.8004 | 21,006 |
| Dec 5, 2023 | 2.7195 | 2.8150 | 2.6500 | 2.8150 | 2.7573 | 78,833 |
| Dec 4, 2023 | 3.2170 | 3.2170 | 2.9580 | 3.0000 | 2.9385 | 36,852 |
| Dec 1, 2023 | 3.2075 | 3.2245 | 3.1810 | 3.1810 | 3.1158 | 380 |
| Nov 30, 2023 | 3.1900 | 3.2145 | 3.1600 | 3.2085 | 3.1427 | 12,252 |
| Nov 29, 2023 | 3.2190 | 3.2655 | 3.2190 | 3.2590 | 3.1922 | 3,645 |
| Nov 28, 2023 | 3.2300 | 3.2300 | 3.2095 | 3.2230 | 3.1569 | 5,180 |
| Nov 27, 2023 | 3.2405 | 3.2495 | 3.2405 | 3.2460 | 3.1794 | 85,139 |
| Nov 24, 2023 | 3.2225 | 3.2630 | 3.2225 | 3.2400 | 3.1735 | 7,756 |
| Nov 23, 2023 | 3.2320 | 3.2380 | 3.2000 | 3.2380 | 3.1716 | 3,665 |
| Nov 22, 2023 | 3.2400 | 3.2620 | 3.2400 | 3.2620 | 3.1951 | 34,110 |
| Nov 21, 2023 | 3.2645 | 3.2720 | 3.2445 | 3.2500 | 3.1833 | 712 |
| Nov 20, 2023 | 3.2650 | 3.2755 | 3.2640 | 3.2710 | 3.2039 | 12,964 |
| Nov 17, 2023 | 3.2575 | 3.2930 | 3.2575 | 3.2710 | 3.2039 | 2,325 |
| Nov 16, 2023 | 3.2700 | 3.3090 | 3.2535 | 3.2535 | 3.1868 | 8,637 |
| Nov 15, 2023 | 3.2840 | 3.3460 | 3.2820 | 3.3135 | 3.2455 | 5,545 |
| Nov 14, 2023 | 3.2495 | 3.3095 | 3.2495 | 3.3095 | 3.2416 | 22,694 |
| Nov 13, 2023 | 3.2475 | 3.2700 | 3.2475 | 3.2650 | 3.1980 | 5,910 |
| Nov 10, 2023 | 3.2440 | 3.2595 | 3.2400 | 3.2570 | 3.1902 | 7,459 |
| Nov 9, 2023 | 3.2460 | 3.2915 | 3.2460 | 3.2620 | 3.1951 | 5,121 |
| Nov 8, 2023 | 3.2035 | 3.2680 | 3.2035 | 3.2680 | 3.2010 | 21,692 |
| Nov 7, 2023 | 3.2120 | 3.2360 | 3.1990 | 3.2340 | 3.1677 | 5,502 |
| Nov 6, 2023 | 3.2290 | 3.2370 | 3.2095 | 3.2095 | 3.1437 | 15,820 |
| Nov 3, 2023 | 3.1590 | 3.2085 | 3.1590 | 3.2085 | 3.1427 | 7,122 |
| Nov 2, 2023 | 3.0940 | 3.1775 | 3.0940 | 3.1525 | 3.0878 | 2,590 |
| Nov 1, 2023 | 3.1125 | 3.1335 | 3.0800 | 3.0800 | 3.0168 | 2,520 |
| Oct 31, 2023 | 3.0915 | 3.1365 | 3.0915 | 3.1365 | 3.0722 | 4,930 |
| Oct 30, 2023 | 3.0980 | 3.1295 | 3.0810 | 3.0850 | 3.0217 | 28,264 |
| Oct 27, 2023 | 3.0785 | 3.1045 | 3.0785 | 3.0965 | 3.0330 | 3,743 |
| Oct 26, 2023 | 3.0510 | 3.0810 | 3.0445 | 3.0505 | 2.9879 | 6,963 |
| Oct 25, 2023 | 3.0560 | 3.0770 | 3.0530 | 3.0530 | 2.9904 | 4,429 |
| Oct 24, 2023 | 2.9940 | 3.0425 | 2.9920 | 3.0425 | 2.9801 | 10,396 |
| Oct 23, 2023 | 0.0300 Dividend | |||||
| Oct 23, 2023 | 2.9905 | 3.0500 | 2.9835 | 2.9995 | 2.9380 | 25,123 |
| Oct 20, 2023 | 3.0410 | 3.0410 | 2.9585 | 3.0370 | 2.9453 | 21,601 |
| Oct 19, 2023 | 3.1300 | 3.2555 | 2.9275 | 3.0330 | 2.9414 | 68,278 |
| Oct 18, 2023 | 3.3035 | 3.3355 | 3.2580 | 3.2580 | 3.1597 | 3,339 |
| Oct 17, 2023 | 3.3910 | 3.3910 | 3.2495 | 3.3200 | 3.2198 | 9,548 |
| Oct 16, 2023 | 3.3630 | 3.4100 | 3.3630 | 3.4100 | 3.3071 | 8,528 |
| Oct 13, 2023 | 3.4110 | 3.4110 | 3.3900 | 3.3900 | 3.2877 | 500 |
| Oct 12, 2023 | 3.4040 | 3.4610 | 3.3835 | 3.4000 | 3.2974 | 13,020 |
| Oct 11, 2023 | 3.4040 | 3.4505 | 3.3825 | 3.3825 | 3.2804 | 8,396 |
| Oct 10, 2023 | 3.3765 | 3.4530 | 3.3765 | 3.4490 | 3.3449 | 1,437 |
| Oct 9, 2023 | 3.3350 | 3.3560 | 3.3000 | 3.3560 | 3.2547 | 80,639 |
| Oct 6, 2023 | 3.3440 | 3.3595 | 3.3420 | 3.3595 | 3.2581 | 1,800 |
| Oct 5, 2023 | 3.4490 | 3.4630 | 3.4345 | 3.4515 | 3.3473 | 3,672 |
| Oct 4, 2023 | 3.4620 | 3.4970 | 3.4205 | 3.4205 | 3.3172 | 98,111 |
| Oct 3, 2023 | 3.5415 | 3.5435 | 3.5130 | 3.5250 | 3.4186 | 5,810 |
| Oct 2, 2023 | 3.5590 | 3.5660 | 3.4885 | 3.4885 | 3.3832 | 5,491 |
| Sep 29, 2023 | 3.5145 | 3.5750 | 3.5135 | 3.5750 | 3.4671 | 3,070 |
| Sep 28, 2023 | 3.4950 | 3.5120 | 3.4705 | 3.5115 | 3.4055 | 10,734 |
| Sep 27, 2023 | 3.5255 | 3.5600 | 3.5185 | 3.5250 | 3.4186 | 8,719 |
| Sep 26, 2023 | 3.5750 | 3.5750 | 3.5500 | 3.5640 | 3.4564 | 10,433 |
| Sep 25, 2023 | 3.6500 | 3.6500 | 3.5840 | 3.5840 | 3.4758 | 1,200 |
| Sep 22, 2023 | 3.6110 | 3.6735 | 3.6020 | 3.6430 | 3.5330 | 3,389 |
| Sep 21, 2023 | 3.6980 | 3.6980 | 3.6230 | 3.6450 | 3.5350 | 8,692 |
| Sep 20, 2023 | 3.7405 | 3.7665 | 3.6900 | 3.7000 | 3.5883 | 16,650 |
| Sep 19, 2023 | 3.6870 | 3.7390 | 3.6870 | 3.7310 | 3.6184 | 1,775 |
| Sep 18, 2023 | 3.6790 | 3.6995 | 3.6790 | 3.6995 | 3.5878 | 2,228 |
| Sep 15, 2023 | 3.7620 | 3.7620 | 3.7000 | 3.7010 | 3.5893 | 331 |
| Sep 14, 2023 | 3.7195 | 3.7495 | 3.7045 | 3.7495 | 3.6363 | 10,132 |
| Sep 13, 2023 | 3.7505 | 3.7505 | 3.7085 | 3.7085 | 3.5966 | 1,879 |
| Sep 12, 2023 | 3.7730 | 3.7730 | 3.7480 | 3.7500 | 3.6368 | 3,601 |
| Sep 11, 2023 | 3.7630 | 3.7630 | 3.7570 | 3.7570 | 3.6436 | 358 |
| Sep 8, 2023 | 3.7885 | 3.7885 | 3.7470 | 3.7485 | 3.6353 | 325 |
| Sep 7, 2023 | 3.7615 | 3.7900 | 3.7615 | 3.7770 | 3.6630 | 21,955 |
| Sep 6, 2023 | 3.7235 | 3.7810 | 3.7235 | 3.7810 | 3.6669 | 16,167 |
| Sep 5, 2023 | 3.7165 | 3.7470 | 3.7070 | 3.7470 | 3.6339 | 4,500 |
| Sep 4, 2023 | 3.7050 | 3.7700 | 3.7050 | 3.7335 | 3.6208 | 20,165 |
| Sep 1, 2023 | 3.6960 | 3.7065 | 3.6915 | 3.7005 | 3.5888 | 834 |
| Aug 31, 2023 | 3.6265 | 3.7000 | 3.6265 | 3.6960 | 3.5844 | 6,176 |
| Aug 30, 2023 | 3.6460 | 3.6555 | 3.6330 | 3.6410 | 3.5311 | 1,919 |
| Aug 29, 2023 | 3.5520 | 3.6555 | 3.5520 | 3.6555 | 3.5452 | 19,442 |
| Aug 28, 2023 | 3.5105 | 3.5600 | 3.5105 | 3.5425 | 3.4356 | 14,523 |
| Aug 25, 2023 | 3.5045 | 3.5185 | 3.4990 | 3.4995 | 3.3939 | 4,255 |
| Aug 24, 2023 | 3.5535 | 3.5685 | 3.4960 | 3.4960 | 3.3905 | 2,427 |
| Aug 23, 2023 | 3.5205 | 3.5645 | 3.5195 | 3.5410 | 3.4341 | 5,793 |
| Aug 22, 2023 | 3.4925 | 3.5725 | 3.4925 | 3.5420 | 3.4351 | 15,084 |
| Aug 21, 2023 | 3.4915 | 3.5370 | 3.4800 | 3.4895 | 3.3842 | 40,726 |
| Aug 18, 2023 | 3.4670 | 3.5070 | 3.4670 | 3.5070 | 3.4011 | 672 |
| Aug 17, 2023 | 3.4365 | 3.5000 | 3.4365 | 3.5000 | 3.3943 | 833 |
| Aug 16, 2023 | 3.4690 | 3.4760 | 3.4690 | 3.4760 | 3.3711 | 5,115 |
| Aug 15, 2023 | 3.5410 | 3.5410 | 3.4815 | 3.4815 | 3.3764 | 8,506 |
| Aug 14, 2023 | 3.5315 | 3.5735 | 3.5315 | 3.5505 | 3.4433 | 3,531 |
| Aug 11, 2023 | 3.5795 | 3.5860 | 3.5380 | 3.5380 | 3.4312 | 9,830 |
| Aug 10, 2023 | 3.5625 | 3.6160 | 3.5625 | 3.6160 | 3.5068 | 23,348 |
| Aug 9, 2023 | 3.5510 | 3.5815 | 3.5510 | 3.5805 | 3.4724 | 1,049 |
| Aug 8, 2023 | 3.5320 | 3.5450 | 3.5200 | 3.5250 | 3.4186 | 2,465 |
| Aug 7, 2023 | 3.5475 | 3.5755 | 3.5280 | 3.5280 | 3.4215 | 4,116 |
| Aug 4, 2023 | 3.5615 | 3.5615 | 3.5200 | 3.5530 | 3.4457 | 24,793 |
| Aug 3, 2023 | 3.5845 | 3.5845 | 3.5225 | 3.5375 | 3.4307 | 10,107 |
| Aug 2, 2023 | 3.5640 | 3.5805 | 3.5095 | 3.5705 | 3.4627 | 13,590 |
| Aug 1, 2023 | 3.5780 | 3.6035 | 3.5700 | 3.5890 | 3.4807 | 16,340 |
| Jul 31, 2023 | 3.6100 | 3.6100 | 3.5560 | 3.5790 | 3.4710 | 10,765 |
| Jul 28, 2023 | 3.5720 | 3.6065 | 3.5720 | 3.5890 | 3.4807 | 5,914 |
| Jul 27, 2023 | 3.5755 | 3.6025 | 3.5755 | 3.5800 | 3.4719 | 18,613 |
| Jul 26, 2023 | 3.6050 | 3.6085 | 3.5505 | 3.5915 | 3.4831 | 16,769 |
| Jul 25, 2023 | 3.5900 | 3.6105 | 3.5825 | 3.6015 | 3.4928 | 6,056 |
| Jul 24, 2023 | 0.0300 Dividend | |||||
| Jul 24, 2023 | 3.5280 | 3.5935 | 3.5280 | 3.5800 | 3.4719 | 3,730 |
| Jul 21, 2023 | 3.5400 | 3.5995 | 3.5395 | 3.5770 | 3.4399 | 8,270 |
| Jul 20, 2023 | 3.5610 | 3.5615 | 3.5060 | 3.5615 | 3.4250 | 9,686 |
| Jul 19, 2023 | 3.5135 | 3.5435 | 3.5135 | 3.5315 | 3.3962 | 17,840 |
| Jul 18, 2023 | 3.4400 | 3.5170 | 3.4270 | 3.4920 | 3.3582 | 23,700 |
| Jul 17, 2023 | 3.5500 | 3.5500 | 3.4285 | 3.4655 | 3.3327 | 31,634 |
| Jul 14, 2023 | 3.8000 | 3.8000 | 3.5175 | 3.5600 | 3.4236 | 61,454 |
| Jul 13, 2023 | 3.8745 | 3.9275 | 3.8745 | 3.8950 | 3.7457 | 5,921 |
| Jul 12, 2023 | 3.8555 | 3.9020 | 3.8555 | 3.8780 | 3.7294 | 8,380 |
| Jul 11, 2023 | 3.8295 | 3.8360 | 3.8170 | 3.8360 | 3.6890 | 8,136 |
| Jul 10, 2023 | 3.8000 | 3.8385 | 3.8000 | 3.8200 | 3.6736 | 4,290 |
| Jul 7, 2023 | 3.8380 | 3.8380 | 3.8230 | 3.8230 | 3.6765 | 729 |
| Jul 6, 2023 | 3.8505 | 3.8730 | 3.8470 | 3.8470 | 3.6996 | 3,123 |
| Jul 5, 2023 | 3.9000 | 3.9000 | 3.8725 | 3.8725 | 3.7241 | 325 |
| Jul 4, 2023 | 3.9035 | 3.9435 | 3.9035 | 3.9205 | 3.7703 | 17,635 |
| Jul 3, 2023 | 3.8360 | 3.9400 | 3.8340 | 3.9250 | 3.7746 | 11,561 |
| Jun 30, 2023 | 3.8110 | 3.8655 | 3.8110 | 3.8555 | 3.7078 | 1,712 |
| Jun 29, 2023 | 3.7970 | 3.8815 | 3.7800 | 3.8100 | 3.6640 | 14,029 |
| Jun 28, 2023 | 3.7735 | 3.8610 | 3.7735 | 3.8255 | 3.6789 | 3,412 |
| Jun 27, 2023 | 3.7265 | 3.7875 | 3.7265 | 3.7875 | 3.6424 | 3,382 |
| Jun 26, 2023 | 3.7060 | 3.7500 | 3.7000 | 3.7500 | 3.6063 | 5,401 |
| Jun 23, 2023 | 3.7295 | 3.7485 | 3.7100 | 3.7230 | 3.5803 | 21,021 |
| Jun 22, 2023 | 3.7810 | 3.7810 | 3.7450 | 3.7680 | 3.6236 | 12,139 |
| Jun 21, 2023 | 3.9000 | 3.9000 | 3.7995 | 3.8045 | 3.6587 | 4,272 |
| Jun 20, 2023 | 3.9085 | 3.9100 | 3.8770 | 3.8770 | 3.7284 | 6,268 |
| Jun 19, 2023 | 3.9500 | 3.9500 | 3.9075 | 3.9075 | 3.7578 | 4,498 |
| Jun 16, 2023 | 3.8920 | 3.9790 | 3.8920 | 3.9250 | 3.7746 | 15,472 |
| Jun 15, 2023 | 3.8735 | 3.8945 | 3.8695 | 3.8840 | 3.7352 | 7,614 |
| Jun 14, 2023 | 3.8105 | 3.9000 | 3.8105 | 3.8710 | 3.7227 | 19,599 |
| Jun 13, 2023 | 3.8145 | 3.8485 | 3.8145 | 3.8305 | 3.6837 | 15,790 |
| Jun 12, 2023 | 3.7545 | 3.7875 | 3.7545 | 3.7830 | 3.6380 | 8,347 |
| Jun 9, 2023 | 3.7440 | 3.7700 | 3.7440 | 3.7660 | 3.6217 | 5,707 |
| Jun 8, 2023 | 3.7980 | 3.7980 | 3.7670 | 3.7670 | 3.6226 | 1,480 |
| Jun 7, 2023 | 3.7660 | 3.8185 | 3.7660 | 3.8000 | 3.6544 | 4,509 |
| Jun 6, 2023 | 3.8045 | 3.8045 | 3.7755 | 3.7755 | 3.6308 | 4,000 |
| Jun 5, 2023 | 3.8305 | 3.8630 | 3.8125 | 3.8190 | 3.6727 | 8,332 |
| Jun 2, 2023 | 3.7950 | 3.8625 | 3.7950 | 3.8380 | 3.6909 | 32,045 |
| Jun 1, 2023 | 3.7925 | 3.8195 | 3.7925 | 3.7960 | 3.6505 | 21,663 |
| May 31, 2023 | 3.7555 | 3.8305 | 3.7555 | 3.8190 | 3.6727 | 10,150 |
| May 30, 2023 | 3.7930 | 3.8495 | 3.7930 | 3.7930 | 3.6477 | 11,155 |
| May 29, 2023 | 3.8040 | 3.8285 | 3.8040 | 3.8285 | 3.6818 | 1,010 |
| May 26, 2023 | 3.7185 | 3.8145 | 3.7185 | 3.8065 | 3.6606 | 7,382 |
| May 25, 2023 | 3.7000 | 3.7640 | 3.7000 | 3.7530 | 3.6092 | 16,519 |
| May 24, 2023 | 3.7805 | 3.7925 | 3.7010 | 3.7010 | 3.5592 | 17,298 |
| May 23, 2023 | 3.8035 | 3.8535 | 3.8035 | 3.8040 | 3.6582 | 16,885 |
| May 22, 2023 | 3.7740 | 3.8190 | 3.7740 | 3.8090 | 3.6630 | 37,776 |
| May 19, 2023 | 3.7870 | 3.8135 | 3.7500 | 3.8125 | 3.6664 | 9,937 |
| May 18, 2023 | 3.7325 | 3.7640 | 3.7315 | 3.7640 | 3.6198 | 2,624 |
| May 17, 2023 | 3.6760 | 3.7425 | 3.6760 | 3.7425 | 3.5991 | 4,389 |
| May 16, 2023 | 3.7635 | 3.7635 | 3.6995 | 3.6995 | 3.5577 | 7,149 |
| May 15, 2023 | 3.7810 | 3.8025 | 3.7500 | 3.8025 | 3.6568 | 13,198 |
| May 12, 2023 | 3.7095 | 3.7575 | 3.7095 | 3.7575 | 3.6135 | 8,900 |
| May 11, 2023 | 3.7400 | 3.7800 | 3.7210 | 3.7210 | 3.5784 | 13,322 |
| May 10, 2023 | 3.7415 | 3.7520 | 3.7415 | 3.7430 | 3.5996 | 3,480 |
| May 9, 2023 | 3.7640 | 3.7650 | 3.7515 | 3.7600 | 3.6159 | 6,390 |
| May 8, 2023 | 3.7550 | 3.7820 | 3.7535 | 3.7590 | 3.6150 | 27,222 |
| May 5, 2023 | 3.6845 | 3.7475 | 3.6845 | 3.7475 | 3.6039 | 1,750 |
| May 4, 2023 | 3.7065 | 3.7065 | 3.6640 | 3.6965 | 3.5549 | 14,931 |
| May 3, 2023 | 3.7720 | 3.7720 | 3.7130 | 3.7400 | 3.5967 | 12,287 |
| May 2, 2023 | 3.8270 | 3.8390 | 3.7500 | 3.7500 | 3.6063 | 13,438 |
| Apr 28, 2023 | 3.8155 | 3.8285 | 3.7990 | 3.8280 | 3.6813 | 6,800 |
| Apr 27, 2023 | 3.8150 | 3.8310 | 3.7840 | 3.7840 | 3.6390 | 8,572 |
| Apr 26, 2023 | 3.8400 | 3.8500 | 3.8195 | 3.8440 | 3.6967 | 20,079 |
| Apr 25, 2023 | 3.8300 | 3.8360 | 3.7830 | 3.7830 | 3.6380 | 13,729 |