IOB - Delayed Quote EUR
Nokia Oyj (0HAF.IL)
4.6610
-0.0695
(-1.47%)
At close: May 23 at 6:10:06 PM GMT+1
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 |
|---|---|---|---|---|---|---|
| May 23, 2025 | 4.7580 | 4.7820 | 4.6230 | 4.6610 | 4.6610 | 1,113,541 |
| May 22, 2025 | 4.7265 | 4.7770 | 4.7150 | 4.7305 | 4.7305 | 833,698 |
| May 21, 2025 | 4.7055 | 4.7380 | 4.6540 | 4.7120 | 4.7120 | 634,947 |
| May 20, 2025 | 4.6490 | 4.7010 | 4.6150 | 4.6855 | 4.6855 | 2,514,203 |
| May 19, 2025 | 4.6190 | 4.6390 | 4.5700 | 4.6165 | 4.6165 | 3,223,467 |
| May 16, 2025 | 4.6325 | 4.6590 | 4.6060 | 4.6460 | 4.6460 | 5,288,744 |
| May 15, 2025 | 4.5570 | 4.6270 | 4.5350 | 4.6005 | 4.6005 | 2,745,519 |
| May 14, 2025 | 4.6175 | 4.6640 | 4.5640 | 4.5695 | 4.5695 | 15,947,159 |
| May 13, 2025 | 4.6630 | 4.6950 | 4.6230 | 4.6370 | 4.6370 | 2,414,571 |
| May 12, 2025 | 4.5600 | 4.6550 | 4.5560 | 4.6340 | 4.6340 | 1,793,597 |
| May 9, 2025 | 4.4925 | 4.5400 | 4.4770 | 4.4990 | 4.4990 | 307,825 |
| May 8, 2025 | 4.4565 | 4.4810 | 4.3960 | 4.4440 | 4.4440 | 1,290,916 |
| May 7, 2025 | 4.4420 | 4.4530 | 4.3860 | 4.4420 | 4.4420 | 1,525,381 |
| May 6, 2025 | 4.4490 | 4.4640 | 4.3970 | 4.4490 | 4.4490 | 7,412,280 |
| May 2, 2025 | 0.04 Dividend | |||||
| May 2, 2025 | 4.4190 | 4.4590 | 4.3670 | 4.3675 | 4.3675 | 6,019,307 |
| May 1, 2025 | 4.3790 | 4.3790 | 4.3790 | 4.3790 | 4.3390 | - |
| Apr 30, 2025 | 4.4065 | 4.4440 | 4.3280 | 4.3790 | 4.3390 | 3,155,803 |
| Apr 29, 2025 | 4.3620 | 4.3730 | 4.3010 | 4.3325 | 4.2929 | 1,805,463 |
| Apr 28, 2025 | 4.3885 | 4.4500 | 4.2840 | 4.3380 | 4.2984 | 1,939,956 |
| Apr 25, 2025 | 4.3145 | 4.3985 | 4.2930 | 4.3720 | 4.3321 | 739,100 |
| Apr 24, 2025 | 4.4615 | 4.5030 | 4.1750 | 4.2320 | 4.1933 | 4,754,391 |
| Apr 23, 2025 | 4.6505 | 4.7120 | 4.6140 | 4.6735 | 4.6308 | 42,541,554 |
| Apr 22, 2025 | 4.5215 | 4.6270 | 4.4960 | 4.5910 | 4.5491 | 3,999,927 |
| Apr 17, 2025 | 4.5320 | 4.5680 | 4.4950 | 4.5355 | 4.4941 | 267,792 |
| Apr 16, 2025 | 4.5150 | 4.5480 | 4.4750 | 4.5420 | 4.5005 | 19,215,219 |
| Apr 15, 2025 | 4.5090 | 4.5510 | 4.4680 | 4.5175 | 4.4762 | 1,442,765 |
| Apr 14, 2025 | 4.3945 | 4.4400 | 4.3504 | 4.4280 | 4.3876 | 1,024,451 |
| Apr 11, 2025 | 4.3460 | 4.3630 | 4.2130 | 4.2960 | 4.2568 | 1,387,584 |
| Apr 10, 2025 | 4.4875 | 4.6580 | 4.3200 | 4.3480 | 4.3083 | 1,684,722 |
| Apr 9, 2025 | 4.2185 | 4.2710 | 4.0720 | 4.1390 | 4.1012 | 1,853,257 |
| Apr 8, 2025 | 4.2905 | 4.4910 | 4.2210 | 4.3895 | 4.3494 | 1,508,086 |
| Apr 7, 2025 | 4.1700 | 4.4710 | 4.0410 | 4.2795 | 4.2404 | 1,967,072 |
| Apr 4, 2025 | 4.5460 | 4.6365 | 4.3845 | 4.4763 | 4.4354 | 8,983,106 |
| Apr 3, 2025 | 4.7147 | 4.9130 | 4.5485 | 4.5598 | 4.5181 | 1,438,750 |
| Apr 2, 2025 | 4.9748 | 5.0050 | 4.8905 | 4.9358 | 4.8907 | 376,367 |
| Apr 1, 2025 | 4.9152 | 5.0350 | 4.9125 | 4.9825 | 4.9370 | 2,269,541 |
| Mar 31, 2025 | 4.8183 | 4.8845 | 4.7745 | 4.8492 | 4.8050 | 598,915 |
| Mar 28, 2025 | 4.8447 | 4.9360 | 4.8450 | 4.8645 | 4.8201 | 1,310,232 |
| Mar 27, 2025 | 4.9088 | 4.9500 | 4.8385 | 4.8542 | 4.8099 | 1,521,335 |
| Mar 26, 2025 | 4.9717 | 4.9895 | 4.9280 | 4.9777 | 4.9323 | 635,146 |
| Mar 25, 2025 | 4.9563 | 4.9915 | 4.9230 | 4.9690 | 4.9236 | 599,678 |
| Mar 24, 2025 | 4.9532 | 4.9525 | 4.8955 | 4.9435 | 4.8983 | 3,323,100 |
| Mar 21, 2025 | 4.9158 | 4.9610 | 4.8900 | 4.9185 | 4.8736 | 1,960,358 |
| Mar 20, 2025 | 4.9170 | 4.9465 | 4.8770 | 4.9310 | 4.8860 | 1,719,331 |
| Mar 19, 2025 | 4.9390 | 4.9700 | 4.9090 | 4.9503 | 4.9050 | 1,739,533 |
| Mar 18, 2025 | 4.9268 | 4.9880 | 4.9000 | 4.9763 | 4.9308 | 1,302,694 |
| Mar 17, 2025 | 4.8755 | 4.9400 | 4.8630 | 4.9227 | 4.8778 | 1,013,886 |
| Mar 14, 2025 | 4.8057 | 4.9075 | 4.7835 | 4.8983 | 4.8535 | 1,007,044 |
| Mar 13, 2025 | 4.8158 | 4.8415 | 4.7575 | 4.7698 | 4.7262 | 1,968,039 |
| Mar 12, 2025 | 4.7758 | 4.8070 | 4.7190 | 4.7242 | 4.6811 | 1,453,176 |
| Mar 11, 2025 | 4.7830 | 4.8155 | 4.7295 | 4.7238 | 4.6806 | 2,532,846 |
| Mar 10, 2025 | 4.8225 | 4.8670 | 4.7855 | 4.8255 | 4.7814 | 3,867,825 |
| Mar 7, 2025 | 4.7915 | 4.8360 | 4.7330 | 4.7900 | 4.7462 | 1,003,470 |
| Mar 6, 2025 | 4.8565 | 4.8910 | 4.7780 | 4.8063 | 4.7623 | 2,950,202 |
| Mar 5, 2025 | 4.6867 | 4.7390 | 4.6675 | 4.7195 | 4.6764 | 757,067 |
| Mar 4, 2025 | 4.8305 | 4.8355 | 4.6765 | 4.7385 | 4.6952 | 6,834,833 |
| Mar 3, 2025 | 4.6890 | 4.9170 | 4.6800 | 4.8925 | 4.8478 | 830,400 |
| Feb 28, 2025 | 4.6560 | 4.7140 | 4.6095 | 4.6328 | 4.5904 | 3,805,034 |
| Feb 27, 2025 | 4.6792 | 4.7345 | 4.6600 | 4.6918 | 4.6489 | 821,631 |
| Feb 26, 2025 | 4.7347 | 4.7555 | 4.7155 | 4.7318 | 4.6885 | 1,562,903 |
| Feb 25, 2025 | 4.7135 | 4.7550 | 4.6930 | 4.7032 | 4.6603 | 5,052,691 |
| Feb 24, 2025 | 4.7648 | 4.7795 | 4.7220 | 4.7552 | 4.7118 | 1,457,600 |
| Feb 21, 2025 | 4.7490 | 4.8035 | 4.7395 | 4.7995 | 4.7557 | 397,593 |
| Feb 20, 2025 | 4.7395 | 4.7930 | 4.7335 | 4.7450 | 4.7017 | 585,898 |
| Feb 19, 2025 | 4.7558 | 4.8250 | 4.7000 | 4.7290 | 4.6858 | 526,423 |
| Feb 18, 2025 | 4.8105 | 4.8170 | 4.7615 | 4.8105 | 4.7666 | 389,996 |
| Feb 17, 2025 | 4.7673 | 4.8155 | 4.7115 | 4.8135 | 4.7695 | 261,476 |
| Feb 14, 2025 | 4.7785 | 4.8090 | 4.7480 | 4.8080 | 4.7641 | 578,890 |
| Feb 13, 2025 | 4.7708 | 4.7885 | 4.7070 | 4.7508 | 4.7074 | 956,473 |
| Feb 12, 2025 | 4.7723 | 4.7750 | 4.7010 | 4.7510 | 4.7076 | 7,877,984 |
| Feb 11, 2025 | 4.6940 | 4.7025 | 4.6565 | 4.6858 | 4.6429 | 3,772,704 |
| Feb 10, 2025 | 4.6600 | 4.7775 | 4.6560 | 4.7188 | 4.6756 | 22,805,545 |
| Feb 7, 2025 | 4.6297 | 4.6600 | 4.5690 | 4.6293 | 4.5870 | 397,157 |
| Feb 6, 2025 | 4.6097 | 4.6995 | 4.5925 | 4.6120 | 4.5699 | 1,869,584 |
| Feb 5, 2025 | 4.5188 | 4.5835 | 4.4340 | 4.5497 | 4.5082 | 948,227 |
| Feb 4, 2025 | 4.5303 | 4.5785 | 4.4810 | 4.4868 | 4.4458 | 521,247 |
| Feb 3, 2025 | 0.03 Dividend | |||||
| Feb 3, 2025 | 4.3812 | 4.5460 | 4.3830 | 4.5085 | 4.4673 | 1,313,666 |
| Jan 31, 2025 | 4.4973 | 4.5420 | 4.4325 | 4.4988 | 4.4279 | 4,665,436 |
| Jan 30, 2025 | 4.3408 | 4.6530 | 4.3205 | 4.5903 | 4.5180 | 10,524,081 |
| Jan 29, 2025 | 4.3148 | 4.3710 | 4.2935 | 4.3327 | 4.2645 | 2,006,965 |
| Jan 28, 2025 | 4.3110 | 4.3385 | 4.2780 | 4.2913 | 4.2237 | 2,927,277 |
| Jan 27, 2025 | 4.3047 | 4.4100 | 4.2905 | 4.3428 | 4.2744 | 34,116,031 |
| Jan 24, 2025 | 4.4180 | 4.4615 | 4.2945 | 4.3298 | 4.2616 | 1,929,047 |
| Jan 23, 2025 | 4.4635 | 4.5205 | 4.4495 | 4.5175 | 4.4464 | 209,948 |
| Jan 22, 2025 | 4.4635 | 4.4790 | 4.4080 | 4.4555 | 4.3854 | 455,053 |
| Jan 21, 2025 | 4.4478 | 4.4695 | 4.4295 | 4.4470 | 4.3770 | 465,941 |
| Jan 20, 2025 | 4.4018 | 4.4630 | 4.3900 | 4.4373 | 4.3674 | 441,781 |
| Jan 17, 2025 | 4.3502 | 4.4185 | 4.3495 | 4.4127 | 4.3433 | 1,055,198 |
| Jan 16, 2025 | 4.4047 | 4.4095 | 4.3095 | 4.3552 | 4.2867 | 141,598 |
| Jan 15, 2025 | 4.3910 | 4.4995 | 4.3880 | 4.4827 | 4.4122 | 1,176,191 |
| Jan 14, 2025 | 4.3688 | 4.3935 | 4.3560 | 4.3765 | 4.3076 | 2,037,858 |
| Jan 13, 2025 | 4.3840 | 4.3870 | 4.3020 | 4.3467 | 4.2783 | 348,625 |
| Jan 10, 2025 | 4.4145 | 4.4230 | 4.3885 | 4.4262 | 4.3566 | 612,914 |
| Jan 9, 2025 | 4.4627 | 4.4735 | 4.3880 | 4.4158 | 4.3462 | 548,840 |
| Jan 8, 2025 | 4.4998 | 4.5240 | 4.4575 | 4.4682 | 4.3979 | 609,350 |
| Jan 7, 2025 | 4.3548 | 4.5155 | 4.3530 | 4.4767 | 4.4063 | 2,401,581 |
| Jan 6, 2025 | 4.2710 | 4.2710 | 4.2710 | 4.2950 | 4.2274 | 2,350 |
| Jan 3, 2025 | 4.3305 | 4.3455 | 4.2890 | 4.2950 | 4.2274 | 493,232 |
| Jan 2, 2025 | 4.2673 | 4.3390 | 4.2595 | 4.3123 | 4.2444 | 671,978 |
| Dec 31, 2024 | 4.2420 | 4.2620 | 4.2420 | 4.2838 | 4.2163 | 271 |
| Dec 30, 2024 | 4.2733 | 4.3165 | 4.2470 | 4.2838 | 4.2163 | 800,901 |
| Dec 27, 2024 | 4.2360 | 4.2940 | 4.2270 | 4.2805 | 4.2131 | 600,603 |
| Dec 24, 2024 | 4.2500 | 4.2500 | 4.2500 | 4.2587 | 4.1917 | 836 |
| Dec 23, 2024 | 4.2215 | 4.2730 | 4.2145 | 4.2587 | 4.1917 | 3,958,062 |
| Dec 20, 2024 | 4.2327 | 4.2380 | 4.1685 | 4.1832 | 4.1174 | 1,725,587 |
| Dec 19, 2024 | 4.2327 | 4.2715 | 4.1990 | 4.2305 | 4.1639 | 2,930,157 |
| Dec 18, 2024 | 4.2698 | 4.3155 | 4.2485 | 4.2857 | 4.2183 | 944,077 |
| Dec 17, 2024 | 4.2372 | 4.2605 | 4.1940 | 4.2355 | 4.1688 | 1,197,019 |
| Dec 16, 2024 | 4.2252 | 4.2700 | 4.2255 | 4.2448 | 4.1779 | 2,767,177 |
| Dec 13, 2024 | 4.2320 | 4.3105 | 4.2055 | 4.2365 | 4.1698 | 791,669 |
| Dec 12, 2024 | 4.1850 | 4.2760 | 4.1100 | 4.2350 | 4.1683 | 2,358,668 |
| Dec 11, 2024 | 4.1865 | 4.1910 | 4.1500 | 4.1922 | 4.1263 | 13,967,554 |
| Dec 10, 2024 | 4.1978 | 4.2135 | 4.1520 | 4.1530 | 4.0876 | 687,535 |
| Dec 9, 2024 | 4.0732 | 4.2115 | 4.0680 | 4.1880 | 4.1221 | 2,419,712 |
| Dec 6, 2024 | 4.0935 | 4.0935 | 4.0900 | 4.0930 | 4.0286 | 1,528 |
| Dec 5, 2024 | 4.0122 | 4.1010 | 4.0000 | 4.0930 | 4.0286 | 2,023,642 |
| Dec 4, 2024 | 4.0357 | 4.0400 | 3.9975 | 4.0322 | 3.9688 | 622,865 |
| Dec 3, 2024 | 4.0085 | 4.0485 | 3.9880 | 4.0182 | 3.9550 | 5,692,652 |
| Dec 2, 2024 | 3.9543 | 4.0160 | 3.9470 | 3.9987 | 3.9358 | 555,676 |
| Nov 29, 2024 | 3.9778 | 3.9885 | 3.9620 | 3.9835 | 3.9208 | 8,153,059 |
| Nov 28, 2024 | 3.9710 | 3.9885 | 3.9550 | 3.9680 | 3.9055 | 488,663 |
| Nov 27, 2024 | 3.9862 | 3.9990 | 3.9425 | 3.9472 | 3.8851 | 287,542 |
| Nov 26, 2024 | 3.9918 | 4.0320 | 3.9805 | 4.0322 | 3.9688 | 233,310 |
| Nov 25, 2024 | 4.0392 | 4.0640 | 3.9905 | 4.0075 | 3.9444 | 4,854,215 |
| Nov 22, 2024 | 3.9448 | 4.0140 | 3.9145 | 3.9940 | 3.9311 | 2,601,951 |
| Nov 21, 2024 | 4.0435 | 4.0470 | 3.8665 | 3.9520 | 3.8898 | 3,284,293 |
| Nov 20, 2024 | 4.1182 | 4.1345 | 4.0155 | 4.0370 | 3.9734 | 5,204,134 |
| Nov 19, 2024 | 4.2073 | 4.2365 | 3.9005 | 3.9867 | 3.9240 | 2,507,837 |
| Nov 18, 2024 | 4.2123 | 4.2255 | 4.1860 | 4.2015 | 4.1354 | 3,029,940 |
| Nov 15, 2024 | 4.2195 | 4.2660 | 4.2115 | 4.2210 | 4.1546 | 1,153,442 |
| Nov 14, 2024 | 4.2067 | 4.2445 | 4.1905 | 4.2100 | 4.1437 | 797,781 |
| Nov 13, 2024 | 4.2145 | 4.2460 | 4.1700 | 4.1823 | 4.1164 | 939,415 |
| Nov 12, 2024 | 4.2530 | 4.2740 | 4.2035 | 4.2092 | 4.1430 | 3,273,325 |
| Nov 11, 2024 | 4.2470 | 4.3040 | 4.0760 | 4.2877 | 4.2203 | 856,785 |
| Nov 8, 2024 | 4.2298 | 4.2470 | 4.1895 | 4.2280 | 4.1614 | 354,492 |
| Nov 7, 2024 | 4.2607 | 4.2845 | 4.2395 | 4.2650 | 4.1979 | 3,438,093 |
| Nov 6, 2024 | 4.2820 | 4.3335 | 4.2655 | 4.2780 | 4.2107 | 915,969 |
| Nov 5, 2024 | 4.3232 | 4.3210 | 4.2765 | 4.3177 | 4.2498 | 4,404,005 |
| Nov 4, 2024 | 4.3467 | 4.3740 | 4.3165 | 4.3517 | 4.2832 | 4,816,470 |
| Nov 1, 2024 | 4.3323 | 4.3860 | 4.3275 | 4.3723 | 4.3034 | 648,872 |
| Oct 31, 2024 | 4.3843 | 4.3890 | 4.3055 | 4.3395 | 4.2712 | 4,497,886 |
| Oct 30, 2024 | 4.4672 | 4.5105 | 4.4145 | 4.4385 | 4.3686 | 5,117,320 |
| Oct 29, 2024 | 4.5413 | 4.5635 | 4.5045 | 4.5398 | 4.4683 | 8,336,569 |
| Oct 28, 2024 | 4.4230 | 4.5055 | 4.3995 | 4.4710 | 4.4006 | 2,157,079 |
| Oct 25, 2024 | 4.3948 | 4.4795 | 4.3915 | 4.3990 | 4.3298 | 3,219,572 |
| Oct 24, 2024 | 4.3525 | 4.4100 | 4.3430 | 4.3930 | 4.3238 | 5,312,765 |
| Oct 23, 2024 | 4.3432 | 4.3690 | 4.3040 | 4.3430 | 4.2746 | 529,984 |
| Oct 22, 2024 | 4.3717 | 4.3935 | 4.3370 | 4.3780 | 4.3091 | 8,587,146 |
| Oct 21, 2024 | 0.03 Dividend | |||||
| Oct 21, 2024 | 4.2570 | 4.3920 | 4.2555 | 4.3903 | 4.3211 | 2,111,324 |
| Oct 18, 2024 | 3.9337 | 4.2745 | 3.9290 | 4.2685 | 4.1718 | 675,496 |
| Oct 17, 2024 | 3.9250 | 3.9545 | 3.8305 | 3.9093 | 3.8207 | 4,744,672 |
| Oct 16, 2024 | 4.0685 | 4.1740 | 4.0350 | 4.0672 | 3.9751 | 3,220,584 |
| Oct 15, 2024 | 4.0595 | 4.0950 | 4.0310 | 4.0370 | 3.9455 | 1,455,967 |
| Oct 14, 2024 | 3.9840 | 4.0335 | 3.9805 | 4.0272 | 3.9360 | 398,144 |
| Oct 11, 2024 | 4.0413 | 4.0495 | 3.9960 | 3.9983 | 3.9077 | 3,175,155 |
| Oct 10, 2024 | 4.0763 | 4.0905 | 4.0450 | 4.0760 | 3.9836 | 256,231 |
| Oct 9, 2024 | 3.9945 | 4.0805 | 3.9910 | 4.0760 | 3.9836 | 5,959,948 |
| Oct 8, 2024 | 3.9443 | 3.9930 | 3.9315 | 3.9930 | 3.9025 | 464,231 |
| Oct 7, 2024 | 3.9688 | 3.9945 | 3.9440 | 3.9637 | 3.8739 | 217,672 |
| Oct 4, 2024 | 3.9315 | 3.9905 | 3.9200 | 3.9760 | 3.8859 | 453,504 |
| Oct 3, 2024 | 3.9560 | 3.9685 | 3.9300 | 3.9665 | 3.8766 | 884,321 |
| Oct 2, 2024 | 3.9443 | 3.9600 | 3.9145 | 3.9443 | 3.8549 | 228,353 |
| Oct 1, 2024 | 3.9405 | 3.9820 | 3.9315 | 3.9388 | 3.8495 | 678,180 |
| Sep 30, 2024 | 3.9388 | 3.9730 | 3.9120 | 3.9505 | 3.8610 | 956,690 |
| Sep 27, 2024 | 3.9380 | 3.9605 | 3.9040 | 3.9402 | 3.8510 | 4,974,253 |
| Sep 26, 2024 | 3.9483 | 3.9675 | 3.9097 | 3.9625 | 3.8727 | 1,225,469 |
| Sep 25, 2024 | 3.9048 | 3.9450 | 3.8945 | 3.9453 | 3.8559 | 385,756 |
| Sep 24, 2024 | 3.8655 | 3.9105 | 3.8630 | 3.8772 | 3.7894 | 5,189,621 |
| Sep 23, 2024 | 3.8285 | 3.8645 | 3.8125 | 3.8285 | 3.7417 | 394,296 |
| Sep 20, 2024 | 3.8152 | 3.8170 | 3.7750 | 3.7790 | 3.6934 | 2,112,312 |
| Sep 19, 2024 | 3.8110 | 3.8150 | 3.7715 | 3.8010 | 3.7149 | 6,322,810 |
| Sep 18, 2024 | 3.7957 | 3.8040 | 3.7600 | 3.7970 | 3.7110 | 3,851,798 |
| Sep 17, 2024 | 3.7952 | 3.8165 | 3.7855 | 3.7950 | 3.7090 | 5,645,904 |
| Sep 16, 2024 | 3.7620 | 3.8385 | 3.7705 | 3.8160 | 3.7295 | 305,098 |
| Sep 13, 2024 | 3.7900 | 3.8075 | 3.7680 | 3.7930 | 3.7071 | 3,045,660 |
| Sep 12, 2024 | 3.7782 | 3.8300 | 3.7640 | 3.8175 | 3.7310 | 833,295 |
| Sep 11, 2024 | 3.8115 | 3.8120 | 3.7540 | 3.7725 | 3.6870 | 2,731,286 |
| Sep 10, 2024 | 3.8458 | 3.8695 | 3.8000 | 3.8142 | 3.7278 | 2,164,250 |
| Sep 9, 2024 | 3.8460 | 3.8725 | 3.8415 | 3.8440 | 3.7569 | 2,124,946 |
| Sep 6, 2024 | 3.8932 | 3.9165 | 3.8465 | 3.8728 | 3.7850 | 1,185,819 |
| Sep 5, 2024 | 3.9318 | 3.9660 | 3.9265 | 3.9318 | 3.8427 | 1,246,712 |
| Sep 4, 2024 | 3.9327 | 3.9755 | 3.9250 | 3.9435 | 3.8541 | 684,297 |
| Sep 3, 2024 | 3.9830 | 4.0090 | 3.9610 | 3.9892 | 3.8989 | 2,099,921 |
| Sep 2, 2024 | 3.9610 | 3.9925 | 3.9515 | 3.9605 | 3.8708 | 121,787 |
| Aug 30, 2024 | 3.9635 | 4.0095 | 3.9300 | 4.0065 | 3.9157 | 2,164,531 |
| Aug 29, 2024 | 3.7925 | 4.1140 | 3.7775 | 4.0128 | 3.9218 | 3,650,128 |
| Aug 28, 2024 | 3.7630 | 3.7985 | 3.7570 | 3.7608 | 3.6755 | 890,128 |
| Aug 27, 2024 | 3.7443 | 3.8010 | 3.7340 | 3.7840 | 3.6983 | 1,080,035 |
| Aug 23, 2024 | 3.7262 | 3.7630 | 3.7210 | 3.7625 | 3.6772 | 810,996 |
| Aug 22, 2024 | 3.7225 | 3.7349 | 3.6920 | 3.7170 | 3.6328 | 1,439,456 |
| Aug 21, 2024 | 3.7475 | 3.7500 | 3.7090 | 3.7118 | 3.6276 | 2,015,012 |
| Aug 20, 2024 | 3.7662 | 3.7850 | 3.7430 | 3.7687 | 3.6834 | 4,903,310 |
| Aug 19, 2024 | 3.6848 | 3.7595 | 3.6860 | 3.7273 | 3.6428 | 2,441,562 |
| Aug 16, 2024 | 3.7167 | 3.7200 | 3.6860 | 3.7125 | 3.6284 | 19,198,789 |
| Aug 15, 2024 | 3.6025 | 3.7390 | 3.5925 | 3.7060 | 3.6220 | 723,004 |
| Aug 14, 2024 | 3.5852 | 3.6000 | 3.5525 | 3.5830 | 3.5018 | 172,964 |
| Aug 13, 2024 | 3.5192 | 3.5840 | 3.4460 | 3.5535 | 3.4730 | 3,621,337 |
| Aug 12, 2024 | 3.4920 | 3.5180 | 3.4830 | 3.4892 | 3.4102 | 207,152 |
| Aug 9, 2024 | 3.4978 | 3.5130 | 3.4695 | 3.4918 | 3.4126 | 548,275 |
| Aug 8, 2024 | 3.4553 | 3.5165 | 3.4325 | 3.4843 | 3.4053 | 505,249 |
| Aug 7, 2024 | 3.4288 | 3.5145 | 3.4225 | 3.5117 | 3.4322 | 1,290,592 |
| Aug 6, 2024 | 3.4457 | 3.4685 | 3.4010 | 3.4018 | 3.3247 | 6,303,546 |
| Aug 5, 2024 | 3.4555 | 3.4640 | 3.3930 | 3.4443 | 3.3662 | 6,394,019 |
| Aug 2, 2024 | 3.6540 | 3.6585 | 3.5575 | 3.5730 | 3.4920 | 917,840 |
| Aug 1, 2024 | 3.6230 | 3.7280 | 3.6540 | 3.6950 | 3.6113 | 405,625 |
| Jul 31, 2024 | 3.6193 | 3.6605 | 3.6005 | 3.6410 | 3.5585 | 1,774,376 |
| Jul 30, 2024 | 3.5665 | 3.6575 | 3.5715 | 3.6220 | 3.5399 | 1,412,214 |
| Jul 29, 2024 | 3.5468 | 3.5940 | 3.5210 | 3.5420 | 3.4617 | 18,861,085 |
| Jul 26, 2024 | 3.5310 | 3.5535 | 3.4625 | 3.5335 | 3.4534 | 1,045,983 |
| Jul 25, 2024 | 3.3805 | 3.5615 | 3.3715 | 3.5568 | 3.4762 | 744,436 |
| Jul 24, 2024 | 3.4110 | 3.4270 | 3.3705 | 3.4042 | 3.3271 | 1,928,087 |
| Jul 23, 2024 | 3.4483 | 3.4680 | 3.4160 | 3.4490 | 3.3708 | 5,593,193 |
| Jul 22, 2024 | 0.03 Dividend | |||||
| Jul 22, 2024 | 3.3565 | 3.4825 | 3.3720 | 3.4650 | 3.3865 | 1,937,655 |
| Jul 19, 2024 | 3.3925 | 3.3990 | 3.3105 | 3.3570 | 3.2516 | 1,153,812 |
| Jul 18, 2024 | 3.4093 | 3.4380 | 3.2180 | 3.3972 | 3.2906 | 1,658,534 |
| Jul 17, 2024 | 3.5412 | 3.5780 | 3.5115 | 3.5665 | 3.4545 | 26,416,851 |
| Jul 16, 2024 | 3.6093 | 3.6150 | 3.5210 | 3.5370 | 3.4260 | 9,559,903 |
| Jul 15, 2024 | 3.6553 | 3.6920 | 3.6190 | 3.6518 | 3.5371 | 986,549 |
| Jul 12, 2024 | 3.6435 | 3.6880 | 3.6135 | 3.6548 | 3.5400 | 1,576,673 |
| Jul 11, 2024 | 3.6555 | 3.6600 | 3.5995 | 3.6247 | 3.5110 | 1,376,263 |
| Jul 10, 2024 | 3.5963 | 3.6530 | 3.5920 | 3.6370 | 3.5228 | 488,378 |
| Jul 9, 2024 | 3.6253 | 3.6300 | 3.5680 | 3.5860 | 3.4734 | 1,321,529 |
| Jul 8, 2024 | 3.6045 | 3.6540 | 3.5815 | 3.6405 | 3.5262 | 623,414 |
| Jul 5, 2024 | 3.6230 | 3.6325 | 3.5885 | 3.6200 | 3.5064 | 428,828 |
| Jul 4, 2024 | 3.6060 | 3.6275 | 3.5860 | 3.6330 | 3.5189 | 373,208 |
| Jul 3, 2024 | 3.6375 | 3.6490 | 3.6145 | 3.6367 | 3.5226 | 1,328,503 |
| Jul 2, 2024 | 3.6285 | 3.6965 | 3.5930 | 3.6275 | 3.5136 | 482,700 |
| Jul 1, 2024 | 3.6102 | 3.6800 | 3.6115 | 3.6713 | 3.5560 | 537,428 |
| Jun 28, 2024 | 3.5647 | 3.6635 | 3.4695 | 3.5577 | 3.4461 | 14,150,339 |
| Jun 27, 2024 | 3.4562 | 3.5175 | 3.4385 | 3.5192 | 3.4088 | 553,234 |
| Jun 26, 2024 | 3.5035 | 3.5195 | 3.4415 | 3.4548 | 3.3463 | 4,309,945 |
| Jun 25, 2024 | 3.4930 | 3.5100 | 3.4685 | 3.4952 | 3.3855 | 905,148 |
| Jun 24, 2024 | 3.4575 | 3.5505 | 3.4585 | 3.5380 | 3.4269 | 1,128,048 |
| Jun 21, 2024 | 3.4190 | 3.4360 | 3.4165 | 3.4205 | 3.3131 | 1,145 |
| Jun 20, 2024 | 3.4175 | 3.4460 | 3.4060 | 3.4205 | 3.3131 | 10,450,420 |
| Jun 19, 2024 | 3.4545 | 3.4560 | 3.4230 | 3.4557 | 3.3473 | 1,930,371 |
| Jun 18, 2024 | 3.4527 | 3.4665 | 3.4125 | 3.4535 | 3.3451 | 680,899 |
| Jun 17, 2024 | 3.4045 | 3.4180 | 3.3875 | 3.3995 | 3.2928 | 4,661,065 |
| Jun 14, 2024 | 3.4748 | 3.5600 | 3.3640 | 3.3932 | 3.2867 | 4,035,181 |
| Jun 13, 2024 | 3.5487 | 3.5600 | 3.4730 | 3.5050 | 3.3950 | 1,497,506 |
| Jun 12, 2024 | 3.5585 | 3.5710 | 3.5150 | 3.5510 | 3.4395 | 14,616,983 |
| Jun 11, 2024 | 3.5942 | 3.5990 | 3.5335 | 3.5552 | 3.4436 | 1,877,758 |
| Jun 10, 2024 | 3.6195 | 3.6220 | 3.5800 | 3.6163 | 3.5027 | 1,001,755 |
| Jun 7, 2024 | 3.6177 | 3.6635 | 3.6070 | 3.6235 | 3.5097 | 382,261 |
| Jun 6, 2024 | 3.6502 | 3.6510 | 3.5780 | 3.6383 | 3.5240 | 695,484 |
| Jun 5, 2024 | 3.6277 | 3.6650 | 3.6260 | 3.6325 | 3.5185 | 7,075,063 |
| Jun 4, 2024 | 3.5925 | 3.6310 | 3.5565 | 3.6025 | 3.4894 | 7,774,397 |
| Jun 3, 2024 | 3.6093 | 3.7010 | 3.6000 | 3.6247 | 3.5110 | 7,223,995 |
| May 31, 2024 | 3.5650 | 3.5910 | 3.5520 | 3.5705 | 3.4584 | 4,803,107 |
| May 30, 2024 | 3.4883 | 3.5705 | 3.4670 | 3.5568 | 3.4451 | 913,903 |
| May 29, 2024 | 3.5457 | 3.5500 | 3.4580 | 3.4622 | 3.3536 | 1,164,593 |
| May 28, 2024 | 3.5698 | 3.5815 | 3.5425 | 3.5698 | 3.4577 | 11,480,684 |
| May 24, 2024 | 3.5735 | 3.5710 | 3.5380 | 3.5738 | 3.4616 | 1,327,303 |
| May 23, 2024 | 3.6515 | 3.6600 | 3.5770 | 3.6040 | 3.4909 | 876,649 |