NYSE - Delayed Quote • USD
Companhia Energética de Minas Gerais - CEMIG (CIG-C)
At close: April 26 at 3:05 PM EDT
After hours: April 26 at 6:21 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 26, 2024 | 3.1400 | 3.1400 | 2.9007 | 2.9200 | 2.9200 | 3,246 |
| Apr 25, 2024 | 3.1400 | 3.1400 | 2.9100 | 2.9661 | 2.9661 | 4,604 |
| Apr 24, 2024 | 2.8900 | 2.8900 | 2.8900 | 2.8900 | 2.8900 | 424 |
| Apr 23, 2024 | 2.9400 | 2.9400 | 2.9200 | 2.9300 | 2.9300 | 1,703 |
| Apr 22, 2024 | 2.9600 | 3.0800 | 2.9500 | 2.9500 | 2.9500 | 22,046 |
| Apr 19, 2024 | 2.9000 | 3.0000 | 2.8800 | 3.0000 | 3.0000 | 1,597 |
| Apr 18, 2024 | 2.9600 | 2.9600 | 2.8600 | 2.8600 | 2.8600 | 563 |
| Apr 17, 2024 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | - |
| Apr 16, 2024 | 2.8500 | 2.9290 | 2.8400 | 2.8400 | 2.8400 | 3,495 |
| Apr 15, 2024 | 3.0600 | 3.0600 | 2.8300 | 2.8800 | 2.8800 | 1,001 |
| Apr 12, 2024 | 2.9850 | 2.9900 | 2.9700 | 2.9700 | 2.9700 | 1,167 |
| Apr 11, 2024 | 2.9900 | 3.1000 | 2.9809 | 3.0450 | 3.0450 | 2,748 |
| Apr 10, 2024 | 3.0500 | 3.0550 | 3.0500 | 3.0500 | 3.0500 | 1,085 |
| Apr 9, 2024 | 3.0000 | 3.1100 | 2.9900 | 3.1100 | 3.1100 | 1,532 |
| Apr 8, 2024 | 2.9400 | 3.1000 | 2.9400 | 2.9600 | 2.9600 | 25,339 |
| Apr 5, 2024 | 2.9050 | 2.9050 | 2.9000 | 2.9000 | 2.9000 | 1,168 |
| Apr 4, 2024 | 2.9200 | 2.9700 | 2.8700 | 2.8700 | 2.8700 | 3,358 |
| Apr 3, 2024 | 2.8200 | 2.9000 | 2.8200 | 2.9000 | 2.9000 | 5,893 |
| Apr 2, 2024 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | 563 |
| Apr 1, 2024 | 2.9700 | 2.9700 | 2.8712 | 2.8900 | 2.8900 | 2,468 |
| Mar 28, 2024 | 0.0352 Dividend | |||||
| Mar 28, 2024 | 2.9500 | 2.9500 | 2.8950 | 2.9000 | 2.9000 | 1,428 |
| Mar 27, 2024 | 2.7800 | 2.9000 | 2.7800 | 2.8500 | 2.8148 | 15,481 |
| Mar 26, 2024 | 2.8000 | 2.8900 | 2.8000 | 2.8689 | 2.8335 | 3,327 |
| Mar 25, 2024 | 2.8000 | 2.8700 | 2.8000 | 2.8699 | 2.8344 | 10,462 |
| Mar 22, 2024 | 2.7800 | 2.7900 | 2.7301 | 2.7900 | 2.7555 | 2,456 |
| Mar 21, 2024 | 2.7000 | 2.7700 | 2.7000 | 2.7450 | 2.7111 | 10,551 |
| Mar 20, 2024 | 2.7800 | 2.7800 | 2.6401 | 2.6815 | 2.6484 | 5,157 |
| Mar 19, 2024 | 2.6000 | 2.7000 | 2.5900 | 2.6899 | 2.6567 | 9,708 |
| Mar 18, 2024 | 2.9000 | 2.9000 | 2.6100 | 2.6100 | 2.5778 | 76,095 |
| Mar 15, 2024 | 2.8800 | 2.8800 | 2.7000 | 2.7000 | 2.6666 | 7,232 |
| Mar 14, 2024 | 2.8400 | 2.8900 | 2.7500 | 2.8900 | 2.8543 | 5,944 |
| Mar 13, 2024 | 2.8400 | 2.9100 | 2.8400 | 2.8800 | 2.8444 | 3,945 |
| Mar 12, 2024 | 2.9100 | 2.9200 | 2.9100 | 2.9200 | 2.8839 | 800 |
| Mar 11, 2024 | 3.0000 | 3.0000 | 2.9400 | 2.9500 | 2.9136 | 1,476 |
| Mar 8, 2024 | 2.9700 | 2.9800 | 2.9700 | 2.9800 | 2.9432 | 1,326 |
| Mar 7, 2024 | 2.9800 | 2.9800 | 2.8900 | 2.9100 | 2.8741 | 13,342 |
| Mar 6, 2024 | 2.9800 | 2.9800 | 2.9300 | 2.9300 | 2.8938 | 1,210 |
| Mar 5, 2024 | 2.9800 | 2.9800 | 2.9500 | 2.9501 | 2.9137 | 2,739 |
| Mar 4, 2024 | 3.0000 | 3.0000 | 2.9500 | 2.9688 | 2.9321 | 2,399 |
| Mar 1, 2024 | 3.0100 | 3.0300 | 3.0100 | 3.0200 | 2.9827 | 4,153 |
| Feb 29, 2024 | 2.9800 | 3.0011 | 2.9800 | 2.9900 | 2.9531 | 1,556 |
| Feb 28, 2024 | 2.9800 | 3.0000 | 2.9800 | 3.0000 | 2.9629 | 1,206 |
| Feb 27, 2024 | 2.9800 | 3.0000 | 2.9800 | 3.0000 | 2.9629 | 1,698 |
| Feb 26, 2024 | 3.0300 | 3.0300 | 2.9700 | 2.9782 | 2.9414 | 1,435 |
| Feb 23, 2024 | 2.9500 | 2.9600 | 2.9500 | 2.9500 | 2.9136 | 3,184 |
| Feb 22, 2024 | 3.0100 | 3.0100 | 2.9900 | 2.9900 | 2.9531 | 2,476 |
| Feb 21, 2024 | 3.0500 | 3.0900 | 3.0019 | 3.0019 | 2.9648 | 9,728 |
| Feb 20, 2024 | 3.0600 | 3.0700 | 3.0300 | 3.0600 | 3.0222 | 3,334 |
| Feb 16, 2024 | 2.9700 | 2.9900 | 2.9500 | 2.9500 | 2.9136 | 8,036 |
| Feb 15, 2024 | 2.9901 | 2.9901 | 2.9700 | 2.9700 | 2.9333 | 1,845 |
| Feb 14, 2024 | 2.8300 | 2.9700 | 2.8300 | 2.9700 | 2.9333 | 1,557 |
| Feb 13, 2024 | 2.9700 | 2.9700 | 2.9100 | 2.9500 | 2.9136 | 1,225 |
| Feb 12, 2024 | 3.0000 | 3.0000 | 2.9400 | 2.9400 | 2.9037 | 7,445 |
| Feb 9, 2024 | 2.9800 | 2.9890 | 2.9600 | 2.9890 | 2.9521 | 2,718 |
| Feb 8, 2024 | 2.9700 | 2.9700 | 2.9400 | 2.9500 | 2.9136 | 8,591 |
| Feb 7, 2024 | 3.0600 | 3.0600 | 3.0000 | 3.0000 | 2.9629 | 2,757 |
| Feb 6, 2024 | 3.0000 | 3.0500 | 3.0000 | 3.0400 | 3.0024 | 9,804 |
| Feb 5, 2024 | 2.9500 | 3.0000 | 2.9500 | 3.0000 | 2.9629 | 7,615 |
| Feb 2, 2024 | 2.9700 | 2.9850 | 2.9700 | 2.9700 | 2.9333 | 5,873 |
| Feb 1, 2024 | 2.9400 | 3.0200 | 2.9400 | 3.0000 | 2.9629 | 8,700 |
| Jan 31, 2024 | 2.9800 | 3.0200 | 2.9800 | 2.9800 | 2.9432 | 5,693 |
| Jan 30, 2024 | 2.9900 | 3.0000 | 2.9600 | 2.9800 | 2.9432 | 6,649 |
| Jan 29, 2024 | 2.9900 | 3.0000 | 2.9800 | 2.9910 | 2.9541 | 6,919 |
| Jan 26, 2024 | 3.0400 | 3.0500 | 2.9900 | 2.9900 | 2.9531 | 58,757 |
| Jan 25, 2024 | 3.0200 | 3.0400 | 3.0200 | 3.0300 | 2.9926 | 1,264 |
| Jan 24, 2024 | 3.0200 | 3.0300 | 3.0131 | 3.0200 | 2.9827 | 4,187 |
| Jan 23, 2024 | 2.9800 | 2.9950 | 2.9800 | 2.9950 | 2.9580 | 5,265 |
| Jan 22, 2024 | 2.9600 | 3.0000 | 2.9300 | 2.9700 | 2.9333 | 40,264 |
| Jan 19, 2024 | 2.9900 | 3.0300 | 2.9800 | 2.9800 | 2.9432 | 2,810 |
| Jan 18, 2024 | 3.0300 | 3.0300 | 2.9700 | 3.0000 | 2.9629 | 9,967 |
| Jan 17, 2024 | 3.0000 | 3.0100 | 2.9700 | 2.9900 | 2.9531 | 5,924 |
| Jan 16, 2024 | 3.0800 | 3.0800 | 3.0000 | 3.0000 | 2.9629 | 18,167 |
| Jan 12, 2024 | 3.2000 | 3.2500 | 3.1000 | 3.1000 | 3.0617 | 224,168 |
| Jan 11, 2024 | 3.1800 | 3.2200 | 3.1101 | 3.1500 | 3.1111 | 1,041,220 |
| Jan 10, 2024 | 3.1400 | 3.1600 | 3.1100 | 3.1500 | 3.1111 | 32,657 |
| Jan 9, 2024 | 3.0900 | 3.1600 | 3.0600 | 3.1500 | 3.1111 | 38,494 |
| Jan 8, 2024 | 3.0600 | 3.1700 | 3.0600 | 3.1700 | 3.1308 | 26,877 |
| Jan 5, 2024 | 3.0300 | 3.0800 | 3.0300 | 3.0800 | 3.0420 | 23,860 |
| Jan 4, 2024 | 3.0800 | 3.1000 | 3.0400 | 3.0500 | 3.0123 | 32,152 |
| Jan 3, 2024 | 3.0500 | 3.1500 | 3.0200 | 3.1100 | 3.0716 | 39,447 |
| Jan 2, 2024 | 3.0500 | 3.1700 | 3.0400 | 3.1400 | 3.1012 | 37,023 |
| Dec 29, 2023 | 3.1200 | 3.1500 | 3.0300 | 3.1500 | 3.1111 | 37,405 |
| Dec 28, 2023 | 2.9900 | 3.2500 | 2.9900 | 3.1200 | 3.0815 | 32,352 |
| Dec 27, 2023 | 3.0200 | 3.0700 | 2.9700 | 2.9700 | 2.9333 | 12,903 |
| Dec 26, 2023 | 3.0700 | 3.0900 | 3.0000 | 3.0600 | 3.0222 | 26,880 |
| Dec 22, 2023 | 0.1216 Dividend | |||||
| Dec 22, 2023 | 3.0500 | 3.0700 | 2.9882 | 3.0700 | 3.0321 | 32,513 |
| Dec 21, 2023 | 3.0800 | 3.0900 | 3.0500 | 3.0500 | 2.8923 | 22,324 |
| Dec 20, 2023 | 3.1000 | 3.1100 | 3.0300 | 3.1000 | 2.9397 | 31,990 |
| Dec 19, 2023 | 3.0900 | 3.1300 | 3.0500 | 3.0500 | 2.8923 | 44,808 |
| Dec 18, 2023 | 3.1100 | 3.1100 | 3.0800 | 3.0900 | 2.9302 | 32,059 |
| Dec 15, 2023 | 3.1600 | 3.1600 | 2.9900 | 3.1100 | 2.9491 | 62,663 |
| Dec 14, 2023 | 3.2000 | 3.2500 | 3.1200 | 3.1600 | 2.9966 | 42,269 |
| Dec 13, 2023 | 3.0800 | 3.2700 | 3.0800 | 3.2700 | 3.1009 | 34,164 |
| Dec 12, 2023 | 3.0900 | 3.1000 | 3.0700 | 3.0700 | 2.9112 | 20,333 |
| Dec 11, 2023 | 3.0900 | 3.1800 | 3.0400 | 3.1300 | 2.9681 | 43,950 |
| Dec 8, 2023 | 3.1100 | 3.1500 | 3.0900 | 3.1300 | 2.9681 | 22,067 |
| Dec 7, 2023 | 3.1100 | 3.2000 | 3.0900 | 3.2000 | 3.0345 | 39,132 |
| Dec 6, 2023 | 3.2400 | 3.2400 | 3.0800 | 3.1700 | 3.0060 | 46,161 |
| Dec 5, 2023 | 3.1100 | 3.2400 | 3.0600 | 3.2400 | 3.0724 | 32,943 |
| Dec 4, 2023 | 3.1900 | 3.1900 | 3.0500 | 3.0900 | 2.9302 | 42,327 |
| Dec 1, 2023 | 3.2000 | 3.2200 | 3.1500 | 3.1900 | 3.0250 | 28,704 |
| Nov 30, 2023 | 3.1400 | 3.2600 | 3.1400 | 3.2600 | 3.0914 | 41,278 |
| Nov 29, 2023 | 3.2400 | 3.2700 | 3.2000 | 3.2600 | 3.0914 | 49,779 |
| Nov 28, 2023 | 3.2000 | 3.3200 | 3.2000 | 3.3200 | 3.1483 | 28,533 |
| Nov 27, 2023 | 3.2300 | 3.2300 | 3.1600 | 3.2100 | 3.0440 | 35,545 |
| Nov 24, 2023 | 3.2700 | 3.3000 | 3.1800 | 3.3000 | 3.1293 | 81,015 |
| Nov 22, 2023 | 3.6800 | 3.6800 | 3.2500 | 3.4200 | 3.2431 | 50,404 |
| Nov 21, 2023 | 3.5100 | 3.6500 | 3.4900 | 3.6100 | 3.4233 | 33,366 |
| Nov 20, 2023 | 3.5800 | 3.5800 | 3.4550 | 3.5500 | 3.3664 | 29,409 |
| Nov 17, 2023 | 3.5600 | 3.6400 | 3.5000 | 3.6000 | 3.4138 | 37,847 |
| Nov 16, 2023 | 3.4900 | 3.6600 | 3.4900 | 3.6600 | 3.4707 | 24,540 |
| Nov 15, 2023 | 3.5380 | 3.5700 | 3.4900 | 3.5700 | 3.3854 | 14,369 |
| Nov 14, 2023 | 3.4900 | 3.5480 | 3.4700 | 3.5100 | 3.3285 | 33,517 |
| Nov 13, 2023 | 3.5100 | 3.5800 | 3.4200 | 3.4500 | 3.2716 | 37,022 |
| Nov 10, 2023 | 3.5700 | 3.6500 | 3.5511 | 3.6000 | 3.4138 | 22,787 |
| Nov 9, 2023 | 3.4600 | 3.6200 | 3.4600 | 3.5700 | 3.3854 | 21,087 |
| Nov 8, 2023 | 3.5100 | 3.5500 | 3.4600 | 3.5400 | 3.3569 | 22,009 |
| Nov 7, 2023 | 3.5800 | 3.5900 | 3.5100 | 3.5900 | 3.4043 | 26,083 |
| Nov 6, 2023 | 3.5000 | 3.5900 | 3.4800 | 3.5900 | 3.4043 | 59,789 |
| Nov 3, 2023 | 3.5800 | 3.5900 | 3.4500 | 3.5400 | 3.3569 | 32,237 |
| Nov 2, 2023 | 3.4500 | 3.4700 | 3.3700 | 3.4000 | 3.2242 | 18,472 |
| Nov 1, 2023 | 3.1700 | 3.4500 | 3.1700 | 3.4500 | 3.2716 | 44,789 |
| Oct 31, 2023 | 3.0400 | 3.1500 | 3.0400 | 3.1500 | 2.9871 | 29,512 |
| Oct 30, 2023 | 3.0500 | 3.1300 | 2.9900 | 3.1000 | 2.9397 | 35,187 |
| Oct 27, 2023 | 3.1500 | 3.1600 | 2.9800 | 3.0000 | 2.8448 | 17,055 |
| Oct 26, 2023 | 3.1646 | 3.1700 | 3.0800 | 3.1700 | 3.0060 | 34,122 |
| Oct 25, 2023 | 3.1300 | 3.2300 | 3.0800 | 3.1800 | 3.0155 | 11,764 |
| Oct 24, 2023 | 3.2200 | 3.2600 | 3.1000 | 3.1700 | 3.0060 | 40,408 |
| Oct 23, 2023 | 3.1800 | 3.3000 | 3.1600 | 3.3000 | 3.1293 | 26,280 |
| Oct 20, 2023 | 3.2000 | 3.2900 | 3.0700 | 3.2800 | 3.1104 | 61,309 |
| Oct 19, 2023 | 3.2900 | 3.3100 | 3.2000 | 3.3100 | 3.1388 | 24,884 |
| Oct 18, 2023 | 3.3700 | 3.3700 | 3.2000 | 3.3200 | 3.1483 | 119,480 |
| Oct 17, 2023 | 3.5700 | 3.6000 | 3.3700 | 3.5000 | 3.3190 | 50,232 |
| Oct 16, 2023 | 3.5500 | 3.7000 | 3.5500 | 3.7000 | 3.5086 | 26,107 |
| Oct 13, 2023 | 3.7500 | 3.7500 | 3.4800 | 3.5900 | 3.4043 | 19,969 |
| Oct 12, 2023 | 3.7500 | 3.7500 | 3.6100 | 3.6700 | 3.4802 | 7,688 |
| Oct 11, 2023 | 3.7400 | 3.8000 | 3.6700 | 3.8000 | 3.6035 | 28,301 |
| Oct 10, 2023 | 3.7400 | 3.7900 | 3.7400 | 3.7700 | 3.5750 | 26,566 |
| Oct 9, 2023 | 3.7000 | 3.8000 | 3.6600 | 3.7100 | 3.5181 | 24,442 |
| Oct 6, 2023 | 3.7600 | 4.0700 | 3.6500 | 3.7000 | 3.5086 | 50,025 |
| Oct 5, 2023 | 3.8000 | 3.9000 | 3.7100 | 3.8200 | 3.6224 | 56,933 |
| Oct 4, 2023 | 3.7000 | 3.9476 | 3.6900 | 3.9000 | 3.6983 | 38,310 |
| Oct 3, 2023 | 3.7100 | 3.8100 | 3.5800 | 3.8000 | 3.6035 | 51,868 |
| Oct 2, 2023 | 3.8800 | 3.9000 | 3.7000 | 3.7000 | 3.5086 | 31,234 |
| Sep 29, 2023 | 0.0387 Dividend | |||||
| Sep 29, 2023 | 3.9300 | 3.9500 | 3.8500 | 3.9500 | 3.7457 | 38,897 |
| Sep 28, 2023 | 3.9600 | 4.0000 | 3.8237 | 4.0000 | 3.7564 | 47,079 |
| Sep 27, 2023 | 4.1300 | 4.1300 | 3.9000 | 3.9700 | 3.7283 | 48,820 |
| Sep 26, 2023 | 3.9400 | 4.1300 | 3.9400 | 4.1300 | 3.8785 | 24,524 |
| Sep 25, 2023 | 4.1000 | 4.1000 | 3.9400 | 4.0500 | 3.8034 | 36,106 |
| Sep 22, 2023 | 4.1200 | 4.1200 | 3.9900 | 4.0000 | 3.7564 | 46,120 |
| Sep 21, 2023 | 4.0200 | 4.1200 | 4.0000 | 4.1200 | 3.8691 | 32,273 |
| Sep 20, 2023 | 4.1700 | 4.1750 | 4.0200 | 4.0200 | 3.7752 | 22,081 |
| Sep 19, 2023 | 4.1000 | 4.1400 | 4.0600 | 4.1400 | 3.8879 | 33,652 |
| Sep 18, 2023 | 4.2900 | 4.2900 | 4.0716 | 4.1600 | 3.9067 | 72,223 |
| Sep 15, 2023 | 4.1500 | 4.3999 | 4.1300 | 4.2600 | 4.0006 | 68,921 |
| Sep 14, 2023 | 4.1000 | 4.2000 | 4.0700 | 4.1400 | 3.8879 | 63,245 |
| Sep 13, 2023 | 3.9900 | 4.1500 | 3.9800 | 4.1500 | 3.8973 | 59,545 |
| Sep 12, 2023 | 3.9200 | 4.0600 | 3.9000 | 4.0600 | 3.8128 | 46,082 |
| Sep 11, 2023 | 3.8200 | 3.9700 | 3.8200 | 3.9700 | 3.7283 | 46,994 |
| Sep 8, 2023 | 3.7600 | 3.9000 | 3.7600 | 3.9000 | 3.6625 | 33,992 |
| Sep 7, 2023 | 3.8100 | 3.8500 | 3.7700 | 3.8000 | 3.5686 | 4,512 |
| Sep 6, 2023 | 3.8700 | 3.9300 | 3.7700 | 3.8000 | 3.5686 | 50,164 |
| Sep 5, 2023 | 3.9900 | 4.0000 | 3.8800 | 3.9500 | 3.7095 | 55,936 |
| Sep 1, 2023 | 4.0600 | 4.0700 | 3.9500 | 3.9500 | 3.7095 | 28,086 |
| Aug 31, 2023 | 3.9904 | 4.0700 | 3.9400 | 4.0300 | 3.7846 | 73,264 |
| Aug 30, 2023 | 4.2180 | 4.3250 | 4.1000 | 4.1300 | 3.8785 | 53,589 |
| Aug 29, 2023 | 4.0900 | 4.1400 | 3.9900 | 4.1000 | 3.8504 | 72,105 |
| Aug 28, 2023 | 4.0500 | 4.1800 | 3.9900 | 4.1800 | 3.9255 | 48,303 |
| Aug 25, 2023 | 3.9700 | 4.0500 | 3.9600 | 4.0500 | 3.8034 | 28,693 |
| Aug 24, 2023 | 4.0600 | 4.0600 | 3.9400 | 3.9500 | 3.7095 | 51,690 |
| Aug 23, 2023 | 4.0100 | 4.1300 | 4.0100 | 4.1300 | 3.8785 | 60,807 |
| Aug 22, 2023 | 3.9500 | 4.1390 | 3.9500 | 4.0700 | 3.8222 | 65,262 |
| Aug 21, 2023 | 3.8600 | 3.9800 | 3.8500 | 3.9800 | 3.7377 | 58,014 |
| Aug 18, 2023 | 4.0000 | 4.0000 | 3.9100 | 3.9600 | 3.7189 | 72,529 |
| Aug 17, 2023 | 4.0400 | 4.1000 | 3.9950 | 4.1000 | 3.8504 | 77,340 |
| Aug 16, 2023 | 3.9900 | 4.1600 | 3.9800 | 4.1300 | 3.8785 | 69,433 |
| Aug 15, 2023 | 4.0000 | 4.1000 | 3.9800 | 4.1000 | 3.8504 | 64,076 |
| Aug 14, 2023 | 4.0108 | 4.1200 | 4.0000 | 4.1200 | 3.8691 | 28,338 |
| Aug 11, 2023 | 4.1500 | 4.1800 | 4.0500 | 4.1800 | 3.9255 | 50,373 |
| Aug 10, 2023 | 4.0800 | 4.1400 | 4.0300 | 4.0900 | 3.8410 | 48,862 |
| Aug 9, 2023 | 3.9550 | 4.1400 | 3.9050 | 4.0800 | 3.8316 | 42,564 |
| Aug 8, 2023 | 3.9000 | 3.9000 | 3.8500 | 3.9000 | 3.6625 | 30,746 |
| Aug 7, 2023 | 3.9500 | 4.0193 | 3.8650 | 3.9000 | 3.6625 | 33,061 |
| Aug 4, 2023 | 3.9550 | 4.0800 | 3.9507 | 4.0800 | 3.8316 | 43,734 |
| Aug 3, 2023 | 4.1200 | 4.1200 | 3.9000 | 3.9500 | 3.7095 | 98,564 |
| Aug 2, 2023 | 3.9600 | 4.2000 | 3.9300 | 4.2000 | 3.9443 | 43,972 |
| Aug 1, 2023 | 3.9500 | 3.9900 | 3.8800 | 3.9400 | 3.7001 | 42,075 |
| Jul 31, 2023 | 4.0500 | 4.0900 | 3.9400 | 4.0500 | 3.8034 | 48,785 |
| Jul 28, 2023 | 3.9800 | 4.0500 | 3.9600 | 4.0500 | 3.8034 | 45,529 |
| Jul 27, 2023 | 4.1500 | 4.1500 | 3.9400 | 4.0800 | 3.8316 | 48,888 |
| Jul 26, 2023 | 3.9100 | 4.2000 | 3.9000 | 4.2000 | 3.9443 | 99,348 |
| Jul 25, 2023 | 3.9000 | 4.0500 | 3.8600 | 4.0500 | 3.8034 | 52,621 |
| Jul 24, 2023 | 3.7200 | 3.9700 | 3.7200 | 3.8600 | 3.6250 | 100,224 |
| Jul 21, 2023 | 3.6500 | 3.8000 | 3.5600 | 3.8000 | 3.5686 | 95,555 |
| Jul 20, 2023 | 3.6500 | 3.7100 | 3.6000 | 3.7100 | 3.4841 | 39,162 |
| Jul 19, 2023 | 3.7000 | 3.7900 | 3.6400 | 3.7800 | 3.5498 | 36,725 |
| Jul 18, 2023 | 3.7500 | 3.7900 | 3.7000 | 3.7000 | 3.4747 | 30,551 |
| Jul 17, 2023 | 3.6400 | 3.8800 | 3.6400 | 3.8600 | 3.6250 | 26,904 |
| Jul 14, 2023 | 3.8700 | 3.8700 | 3.7500 | 3.7700 | 3.5405 | 8,215 |
| Jul 13, 2023 | 3.6900 | 3.8900 | 3.6900 | 3.8900 | 3.6531 | 9,600 |
| Jul 12, 2023 | 3.7000 | 3.7700 | 3.7000 | 3.7300 | 3.5029 | 12,387 |
| Jul 11, 2023 | 3.6100 | 3.7000 | 3.5653 | 3.6600 | 3.4372 | 13,849 |
| Jul 10, 2023 | 3.6400 | 3.7600 | 3.6400 | 3.6800 | 3.4559 | 15,341 |
| Jul 7, 2023 | 3.6800 | 3.7600 | 3.6517 | 3.7600 | 3.5311 | 36,127 |
| Jul 6, 2023 | 3.6800 | 3.7000 | 3.5800 | 3.7000 | 3.4747 | 24,644 |
| Jul 5, 2023 | 3.8200 | 3.8300 | 3.7300 | 3.8300 | 3.5968 | 18,503 |
| Jul 3, 2023 | 3.9500 | 4.0100 | 3.8800 | 3.8800 | 3.6438 | 9,252 |
| Jun 30, 2023 | 0.0407 Dividend | |||||
| Jun 30, 2023 | 4.0500 | 4.1000 | 3.9700 | 3.9700 | 3.7283 | 4,747 |
| Jun 29, 2023 | 3.9100 | 3.9900 | 3.9100 | 3.9900 | 3.7088 | 5,170 |
| Jun 28, 2023 | 3.8100 | 3.9390 | 3.8100 | 3.8300 | 3.5601 | 6,673 |
| Jun 27, 2023 | 3.8400 | 3.9100 | 3.8400 | 3.9000 | 3.6252 | 18,732 |
| Jun 26, 2023 | 3.9600 | 3.9600 | 3.8600 | 3.8800 | 3.6066 | 19,727 |
| Jun 23, 2023 | 3.7900 | 3.9900 | 3.7900 | 3.9900 | 3.7088 | 37,924 |
| Jun 22, 2023 | 3.8600 | 3.9100 | 3.8000 | 3.9100 | 3.6345 | 24,309 |
| Jun 21, 2023 | 3.8400 | 3.9900 | 3.8000 | 3.9900 | 3.7088 | 21,054 |
| Jun 20, 2023 | 3.7400 | 3.8900 | 3.7400 | 3.8100 | 3.5415 | 17,230 |
| Jun 16, 2023 | 3.8800 | 3.9300 | 3.7900 | 3.8900 | 3.6159 | 30,533 |
| Jun 15, 2023 | 3.9000 | 4.0000 | 3.8600 | 3.9200 | 3.6438 | 76,413 |
| Jun 14, 2023 | 3.8000 | 4.0500 | 3.7900 | 4.0500 | 3.7646 | 55,138 |
| Jun 13, 2023 | 4.0900 | 4.0900 | 3.7500 | 3.9000 | 3.6252 | 88,568 |
| Jun 12, 2023 | 3.9000 | 4.1500 | 3.7600 | 4.1400 | 3.8483 | 118,852 |
| Jun 9, 2023 | 3.6000 | 3.9200 | 3.5900 | 3.9000 | 3.6252 | 63,201 |
| Jun 8, 2023 | 3.6300 | 3.6400 | 3.5000 | 3.5000 | 3.2534 | 24,236 |
| Jun 7, 2023 | 3.5900 | 3.6900 | 3.5400 | 3.6900 | 3.4300 | 28,018 |
| Jun 6, 2023 | 3.4400 | 3.6700 | 3.4400 | 3.6400 | 3.3835 | 41,059 |
| Jun 5, 2023 | 3.4700 | 3.4900 | 3.4300 | 3.4600 | 3.2162 | 27,911 |
| Jun 2, 2023 | 3.4200 | 3.5500 | 3.4028 | 3.5500 | 3.2998 | 24,397 |
| Jun 1, 2023 | 3.4000 | 3.4300 | 3.3200 | 3.3200 | 3.0861 | 13,099 |
| May 31, 2023 | 3.4200 | 3.4300 | 3.2900 | 3.4300 | 3.1883 | 143,618 |
| May 30, 2023 | 3.4800 | 3.5000 | 3.4000 | 3.5000 | 3.2534 | 32,463 |
| May 26, 2023 | 3.6000 | 3.6200 | 3.5000 | 3.5000 | 3.2534 | 54,466 |
| May 25, 2023 | 3.6200 | 3.6600 | 3.6020 | 3.6600 | 3.4021 | 21,254 |
| May 24, 2023 | 3.5900 | 3.8200 | 3.5900 | 3.6500 | 3.3928 | 124,837 |
| May 23, 2023 | 3.7100 | 3.7650 | 3.6600 | 3.6600 | 3.4021 | 32,587 |
| May 22, 2023 | 3.8400 | 3.8605 | 3.7700 | 3.7900 | 3.5229 | 42,490 |
| May 19, 2023 | 3.8500 | 3.9000 | 3.8100 | 3.8800 | 3.6066 | 47,689 |
| May 18, 2023 | 3.8900 | 3.9000 | 3.8400 | 3.8900 | 3.6159 | 40,877 |
| May 17, 2023 | 3.9300 | 3.9700 | 3.8700 | 3.9700 | 3.6902 | 32,873 |
| May 16, 2023 | 4.0700 | 4.1400 | 3.9300 | 3.9700 | 3.6902 | 73,224 |
| May 15, 2023 | 4.0900 | 4.1700 | 4.0400 | 4.1600 | 3.8669 | 76,568 |
| May 12, 2023 | 4.0700 | 4.1700 | 4.0200 | 4.1700 | 3.8762 | 92,597 |
| May 11, 2023 | 4.0600 | 4.1500 | 4.0200 | 4.1500 | 3.8576 | 77,998 |
| May 10, 2023 | 4.0500 | 4.1400 | 4.0000 | 4.1400 | 3.8483 | 78,037 |
| May 9, 2023 | 3.9400 | 4.1200 | 3.9100 | 4.1200 | 3.8297 | 68,526 |
| May 8, 2023 | 3.9100 | 4.0200 | 3.8700 | 4.0200 | 3.7367 | 144,859 |
| May 5, 2023 | 4.1200 | 4.1200 | 3.9650 | 3.9900 | 3.7088 | 45,071 |
| May 4, 2023 | 4.0400 | 4.2000 | 4.0400 | 4.2000 | 3.9040 | 52,436 |
| May 3, 2023 | 3.9700 | 4.1200 | 3.9700 | 4.0700 | 3.7832 | 16,252 |
| May 2, 2023 | 3.9500 | 4.0600 | 3.9100 | 4.0500 | 3.7646 | 204,049 |
| May 1, 2023 | 4.0000 | 4.0850 | 3.9500 | 3.9900 | 3.7088 | 94,782 |
| Apr 28, 2023 | 0.0234 Dividend | |||||
| Apr 28, 2023 | 4.0400 | 4.0700 | 3.9500 | 4.0700 | 3.7832 | 168,175 |
| Apr 27, 2023 | 3.9600 | 4.0700 | 3.9600 | 4.0700 | 3.7615 | 36,071 |