Nokia Corp (NOKBF) stock
NOKBFOTCRadio & Tv Broadcasting & Communications EquipmentFiscal year ends December 31Also trades as NOK
$9.30+0.05 (+0.54%)
Close on Oct 19, 2026Market cap $53.40BP/E 69.2Yield –
Price history
Nokia share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 19, 2026
$9.30
+0.54% on the day
52-week range
$5.41 – $17.40
-46.6% from the high
Change over 52 weeks
+67.6%
From $5.55 on Oct 17, 2025
Average volume
895,028
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 19, 2026 | $9.31 | $9.34 | $9.30 | $9.30 | +0.54% | 1,033,682 |
| Oct 12, 2026 | $10.36 | $10.50 | $9.25 | $9.25 | -11.36% | 3,463,688 |
| Oct 5, 2026 | $10.39 | $10.96 | $10.00 | $10.44 | -1.23% | 2,746,723 |
| Sep 28, 2026 | $10.42 | $10.88 | $10.05 | $10.57 | +0.83% | 1,043,382 |
| Sep 21, 2026 | $11.05 | $11.22 | $10.25 | $10.48 | -2.07% | 495,967 |
| Sep 14, 2026 | $10.24 | $10.96 | $9.80 | $10.70 | -2.76% | 3,336,849 |
| Sep 8, 2026 | $10.71 | $11.12 | $10.42 | $11.00 | +9.22% | 5,991,896 |
| Aug 31, 2026 | $10.17 | $10.33 | $9.66 | $10.08 | -2.75% | 5,879,441 |
| Aug 24, 2026 | $10.00 | $10.67 | $9.87 | $10.36 | +2.19% | 4,601,122 |
| Aug 17, 2026 | $10.84 | $11.07 | $10.10 | $10.14 | -5.53% | 3,867,609 |
| Aug 10, 2026 | $9.43 | $10.88 | $9.24 | $10.73 | +12.49% | 3,059,578 |
| Aug 3, 2026 | $8.99 | $10.14 | $8.99 | $9.54 | +3.64% | 3,409,814 |
| Jul 27, 2026 | $9.30 | $9.53 | $8.50 | $9.21 | -0.32% | 9,981,236 |
| Jul 20, 2026 | $10.47 | $10.72 | $9.15 | $9.24 | -8.88% | 10,372,332 |
| Jul 13, 2026 | $11.75 | $12.01 | $10.00 | $10.14 | -18.92% | 8,675,855 |
| Jul 6, 2026 | $12.37 | $13.20 | $11.72 | $12.50 | +2.84% | 3,158,571 |
| Jun 29, 2026 | $12.60 | $13.38 | $12.10 | $12.16 | -5.56% | 2,326,776 |
| Jun 22, 2026 | $13.85 | $14.50 | $12.51 | $12.87 | -4.63% | 2,931,057 |
| Jun 15, 2026 | $15.15 | $15.15 | $13.41 | $13.50 | -9.49% | 3,744,580 |
| Jun 8, 2026 | $14.50 | $15.18 | $13.30 | $14.91 | +3.76% | 11,317,803 |
| Jun 1, 2026 | $15.00 | $17.40 | $14.17 | $14.37 | -2.79% | 6,470,950 |
| May 26, 2026 | $15.95 | $16.65 | $14.55 | $14.78 | -5.06% | 7,684,666 |
| May 18, 2026 | $14.52 | $15.75 | $13.10 | $15.57 | +10.82% | 7,815,281 |
| May 11, 2026 | $13.03 | $15.11 | $12.80 | $14.05 | +9.25% | 11,880,481 |
| May 4, 2026 | $13.58 | $13.82 | $12.01 | $12.86 | -4.21% | 12,130,406 |
| Apr 27, 2026 | $10.90 | $13.88 | $10.51 | $13.43 | +26.89% | 5,701,791 |
| Apr 20, 2026 | $10.50 | $10.73 | $9.90 | $10.58 | +1.83% | 14,213,142 |
| Apr 13, 2026 | $9.58 | $10.50 | $9.58 | $10.39 | +10.65% | 7,516,580 |
| Apr 6, 2026 | $8.73 | $9.75 | $8.50 | $9.39 | +10.28% | 17,976,153 |
| Mar 30, 2026 | $8.02 | $8.70 | $7.88 | $8.52 | +7.92% | 1,783,119 |
| Mar 23, 2026 | $8.05 | $8.57 | $7.75 | $7.89 | -1.62% | 4,870,534 |
| Mar 16, 2026 | $8.26 | $8.73 | $7.94 | $8.02 | -2.96% | 3,442,595 |
| Mar 9, 2026 | $7.53 | $8.55 | $7.53 | $8.27 | +6.03% | 2,547,940 |
| Mar 2, 2026 | $7.75 | $8.29 | $7.66 | $7.80 | +4.76% | 8,420,447 |
| Feb 23, 2026 | $7.57 | $7.70 | $7.25 | $7.44 | -1.18% | 2,026,412 |
| Feb 17, 2026 | $6.89 | $7.59 | $6.89 | $7.53 | +10.15% | 2,757,581 |
| Feb 9, 2026 | $7.00 | $7.27 | $6.78 | $6.84 | -1.64% | 2,209,660 |
| Feb 2, 2026 | $6.59 | $7.04 | $6.45 | $6.95 | +9.74% | 999,657 |
| Jan 26, 2026 | $6.92 | $7.05 | $6.12 | $6.33 | -6.18% | 1,332,747 |
| Jan 20, 2026 | $6.42 | $6.75 | $6.38 | $6.75 | +2.16% | 1,533,674 |
| Jan 12, 2026 | $6.47 | $6.72 | $6.35 | $6.61 | +2.07% | 4,148,755 |
| Jan 5, 2026 | $6.52 | $6.80 | $6.27 | $6.47 | -0.57% | 3,836,592 |
| Dec 29, 2025 | $6.54 | $6.74 | $6.41 | $6.51 | -0.23% | 1,076,647 |
| Dec 22, 2025 | $6.45 | $6.58 | $6.30 | $6.53 | +3.41% | 3,535,808 |
| Dec 15, 2025 | $6.25 | $6.41 | $6.00 | $6.31 | +0.80% | 298,985 |
| Dec 8, 2025 | $6.14 | $6.51 | $6.05 | $6.26 | +2.96% | 774,909 |
| Dec 1, 2025 | $6.05 | $6.25 | $6.05 | $6.08 | +0.58% | 1,794,153 |
| Nov 24, 2025 | $5.97 | $6.08 | $5.93 | $6.05 | +1.94% | 2,625,061 |
| Nov 17, 2025 | $6.68 | $6.68 | $5.91 | $5.93 | -10.69% | 1,320,641 |
| Nov 10, 2025 | $6.88 | $7.11 | $6.64 | $6.64 | -2.78% | 1,860,204 |
| Nov 3, 2025 | $7.00 | $7.17 | $6.65 | $6.83 | -0.29% | 605,495 |
| Oct 27, 2025 | $6.30 | $8.17 | $6.18 | $6.85 | +11.11% | 21,371,494 |
| Oct 20, 2025 | $5.55 | $6.17 | $5.41 | $6.17 | +11.08% | 4,147,890 |
| Oct 13, 2025 | $5.25 | $5.74 | $5.21 | $5.55 | +5.11% | 3,627,106 |
| Oct 6, 2025 | $4.88 | $5.32 | $4.88 | $5.28 | +8.87% | 2,429,762 |
| Sep 29, 2025 | $4.65 | $4.88 | $4.65 | $4.85 | +4.53% | 1,612,189 |
| Sep 22, 2025 | $4.80 | $4.81 | $4.55 | $4.64 | -2.32% | 3,147,455 |
| Sep 15, 2025 | $4.52 | $4.76 | $4.51 | $4.75 | +5.44% | 1,224,078 |
| Sep 8, 2025 | $4.56 | $4.61 | $4.40 | $4.51 | +2.85% | 1,219,489 |
| Sep 2, 2025 | $4.28 | $4.40 | $4.25 | $4.38 | +2.10% | 16,919 |
| Aug 25, 2025 | $4.33 | $4.33 | $4.21 | $4.29 | +2.14% | 12,967 |
| Aug 18, 2025 | $4.18 | $4.29 | $4.16 | $4.20 | -0.47% | 16,023 |
| Aug 11, 2025 | $4.15 | $4.22 | $4.06 | $4.22 | +2.93% | 693,312 |
| Aug 4, 2025 | $4.06 | $4.11 | $4.06 | $4.10 | +3.27% | 1,659,784 |
| Jul 28, 2025 | $4.37 | $4.37 | $3.97 | $3.97 | -9.15% | 8,760 |
| Jul 21, 2025 | $4.78 | $4.84 | $4.11 | $4.37 | -9.34% | 4,110,197 |
| Jul 14, 2025 | $5.02 | $5.02 | $4.72 | $4.82 | -3.21% | 6,341,843 |
| Jul 7, 2025 | $4.95 | $5.19 | $4.94 | $4.98 | -2.73% | 786,659 |
| Jun 30, 2025 | $5.17 | $5.23 | $5.10 | $5.12 | +1.99% | 1,909,240 |
| Jun 23, 2025 | $5.15 | $5.19 | $5.00 | $5.02 | -2.52% | 2,817,801 |
| Jun 16, 2025 | $5.31 | $5.31 | $5.14 | $5.15 | -2.09% | 12,246 |
| Jun 9, 2025 | $5.40 | $5.48 | $5.26 | $5.26 | -2.59% | 510,955 |
| Jun 2, 2025 | $5.24 | $5.46 | $5.24 | $5.40 | +0.75% | 663,772 |
| May 27, 2025 | $5.42 | $5.42 | $5.05 | $5.36 | +2.88% | 16,742 |
| May 19, 2025 | $5.20 | $5.41 | $5.00 | $5.21 | +1.30% | 2,013,223 |
| May 12, 2025 | $5.15 | $5.22 | $5.00 | $5.14 | +1.74% | 1,315,856 |
| May 5, 2025 | $5.01 | $5.17 | $4.95 | $5.06 | +1.51% | 2,610,354 |
| Apr 28, 2025 | $4.76 | $5.20 | $4.76 | $4.98 | +2.89% | 555,952 |
| Apr 21, 2025 | $5.09 | $5.37 | $4.80 | $4.84 | -2.62% | 516,800 |
| Apr 14, 2025 | $5.06 | $5.17 | $4.93 | $4.97 | -0.20% | 2,435 |
| Apr 7, 2025 | $4.76 | $4.98 | $4.45 | $4.98 | +3.36% | 566,328 |
| Mar 31, 2025 | $5.10 | $5.40 | $4.82 | $4.82 | -5.90% | 926,128 |
| Mar 24, 2025 | $5.23 | $5.42 | $5.12 | $5.12 | -0.19% | 307,179 |
| Mar 17, 2025 | $5.26 | $5.44 | $5.13 | $5.13 | -4.11% | 1,013,483 |
| Mar 10, 2025 | $5.05 | $5.37 | $5.05 | $5.35 | +6.36% | 1,217,422 |
| Mar 3, 2025 | $4.90 | $5.33 | $4.83 | $5.03 | +2.44% | 10,485,256 |
| Feb 24, 2025 | $5.00 | $5.00 | $4.85 | $4.91 | -1.80% | 2,007,463 |
| Feb 18, 2025 | $5.00 | $5.01 | $4.95 | $5.00 | +1.71% | 39,795 |
| Feb 10, 2025 | $4.82 | $5.05 | $4.80 | $4.92 | +2.20% | 1,158,495 |
| Feb 3, 2025 | $4.43 | $4.82 | $4.43 | $4.81 | +3.89% | 2,032,200 |
| Jan 27, 2025 | $4.55 | $4.81 | $4.45 | $4.63 | +1.76% | 4,613,950 |
| Jan 21, 2025 | $4.50 | $4.69 | $4.50 | $4.55 | +0.22% | 630,251 |
| Jan 13, 2025 | $4.54 | $4.60 | $4.43 | $4.54 | 0.00% | 1,063,713 |
| Jan 6, 2025 | $4.43 | $4.67 | $4.35 | $4.54 | +2.48% | 32,231 |
| Dec 30, 2024 | $4.44 | $4.44 | $4.38 | $4.43 | -0.23% | 26,470 |
| Dec 23, 2024 | $4.30 | $4.51 | $4.30 | $4.44 | +1.65% | 526,479 |
| Dec 16, 2024 | $4.27 | $4.50 | $4.27 | $4.37 | -0.95% | 3,629,886 |
| Dec 9, 2024 | $4.39 | $4.43 | $4.20 | $4.41 | +2.56% | 1,035,343 |
| Dec 2, 2024 | $4.18 | $4.30 | $4.10 | $4.30 | +2.75% | 1,011,843 |
| Nov 25, 2024 | $4.13 | $4.20 | $4.10 | $4.19 | +0.36% | 502,419 |
| Nov 18, 2024 | $4.45 | $4.45 | $3.96 | $4.17 | -6.40% | 3,531,009 |
| Nov 11, 2024 | $4.40 | $4.53 | $4.35 | $4.46 | +1.02% | 1,124,939 |
| Nov 4, 2024 | $4.66 | $4.66 | $4.41 | $4.41 | -6.17% | 18,680 |
| Oct 28, 2024 | $4.77 | $4.90 | $4.69 | $4.70 | -1.05% | 1,261,523 |
| Oct 21, 2024 | $4.58 | $4.75 | $4.58 | $4.75 | +1.06% | 11,164,004 |
| Oct 14, 2024 | $4.18 | $4.70 | $4.18 | $4.70 | +7.80% | 9,489,100 |
| Oct 7, 2024 | $4.32 | $4.44 | $4.32 | $4.36 | -0.23% | 4,400 |
| Sep 30, 2024 | $4.35 | $4.42 | $4.20 | $4.37 | -0.91% | 1,605,900 |
| Sep 23, 2024 | $4.24 | $4.41 | $4.20 | $4.41 | +3.52% | 3,107,300 |
| Sep 16, 2024 | $4.05 | $4.26 | $4.05 | $4.26 | +3.90% | 13,974,500 |
| Sep 9, 2024 | $4.28 | $4.28 | $4.10 | $4.10 | -2.38% | 1,004,500 |
| Sep 3, 2024 | $4.28 | $4.38 | $4.20 | $4.20 | -5.19% | 209,100 |
| Aug 26, 2024 | $4.15 | $4.50 | $4.06 | $4.43 | +8.85% | 2,017,100 |
| Aug 19, 2024 | $4.12 | $4.20 | $4.07 | $4.07 | +1.50% | 2,826,000 |
| Aug 12, 2024 | $3.81 | $4.09 | $3.80 | $4.01 | +5.25% | 1,604,800 |
| Aug 5, 2024 | $3.77 | $3.82 | $3.65 | $3.81 | -1.80% | 2,271,100 |
| Jul 29, 2024 | $3.73 | $4.00 | $3.73 | $3.88 | +1.31% | 2,701,400 |
| Jul 22, 2024 | $3.83 | $3.83 | $3.60 | $3.83 | +4.36% | 471,400 |
| Jul 15, 2024 | $3.95 | $3.97 | $3.66 | $3.67 | -8.25% | 616,100 |
| Jul 8, 2024 | $3.94 | $4.00 | $3.78 | $4.00 | +2.83% | 1,993,900 |
| Jul 1, 2024 | $3.89 | $3.94 | $3.79 | $3.89 | +2.91% | 2,981,900 |
| Jun 24, 2024 | $3.76 | $3.80 | $3.69 | $3.78 | +6.18% | 3,757,100 |
| Jun 17, 2024 | $3.59 | $3.72 | $3.54 | $3.56 | +0.56% | 626,300 |
| Jun 10, 2024 | $3.95 | $3.95 | $3.54 | $3.54 | -10.38% | 1,302,700 |
| Jun 3, 2024 | $3.96 | $3.96 | $3.86 | $3.95 | +2.07% | 1,767,000 |
| May 28, 2024 | $3.88 | $3.88 | $3.66 | $3.87 | +1.04% | 887,600 |
| May 20, 2024 | $3.81 | $3.94 | $3.74 | $3.83 | -1.29% | 1,515,500 |
| May 13, 2024 | $3.75 | $4.00 | $3.75 | $3.88 | +4.02% | 8,291,900 |
| May 6, 2024 | $3.60 | $3.75 | $3.60 | $3.73 | +8.12% | 325,800 |
| Apr 29, 2024 | $3.74 | $3.74 | $3.45 | $3.45 | -5.48% | 14,400 |
| Apr 22, 2024 | $3.45 | $3.75 | $3.45 | $3.65 | +7.35% | 2,052,800 |
| Apr 15, 2024 | $3.34 | $3.41 | $3.31 | $3.40 | +1.80% | 3,438,900 |
| Apr 8, 2024 | $3.40 | $3.50 | $3.34 | $3.34 | -3.47% | 108,800 |
| Apr 1, 2024 | $3.56 | $3.58 | $3.41 | $3.46 | -2.81% | 415,300 |
| Mar 25, 2024 | $3.49 | $3.57 | $3.49 | $3.56 | -0.28% | 1,093,800 |
| Mar 18, 2024 | $3.56 | $3.57 | $3.40 | $3.57 | -1.38% | 4,579,900 |
| Mar 11, 2024 | $3.61 | $3.67 | $3.61 | $3.62 | +0.56% | 4,157,500 |
| Mar 4, 2024 | $3.50 | $3.69 | $3.50 | $3.60 | +1.98% | 1,755,100 |
| Feb 26, 2024 | $3.54 | $3.56 | $3.47 | $3.53 | -0.56% | 3,593,900 |
| Feb 20, 2024 | $3.45 | $3.56 | $3.45 | $3.55 | +0.28% | 1,551,900 |
| Feb 12, 2024 | $3.56 | $3.62 | $3.43 | $3.54 | -1.39% | 80,100 |
| Feb 5, 2024 | $3.57 | $3.63 | $3.54 | $3.59 | -0.28% | 864,900 |
| Jan 29, 2024 | $3.77 | $3.77 | $3.56 | $3.60 | -5.76% | 773,900 |
| Jan 22, 2024 | $3.41 | $3.82 | $3.34 | $3.82 | +11.70% | 3,728,600 |
| Jan 16, 2024 | $3.50 | $3.55 | $3.35 | $3.42 | -2.29% | 1,736,800 |
| Jan 8, 2024 | $3.46 | $3.57 | $3.46 | $3.50 | +1.16% | 2,073,200 |
| Jan 2, 2024 | $3.44 | $3.53 | $3.36 | $3.46 | +2.98% | 817,500 |
| Dec 26, 2023 | $3.28 | $3.47 | $3.24 | $3.36 | -1.47% | 6,029,200 |
| Dec 18, 2023 | $3.24 | $3.46 | $3.21 | $3.41 | +2.40% | 9,692,700 |
| Dec 11, 2023 | $3.15 | $3.39 | $3.12 | $3.33 | +4.06% | 3,929,700 |
| Dec 4, 2023 | $3.12 | $3.28 | $2.98 | $3.20 | -6.71% | 3,405,500 |
| Nov 27, 2023 | $3.44 | $3.59 | $3.41 | $3.43 | -3.65% | 116,100 |
| Nov 20, 2023 | $3.57 | $3.62 | $3.46 | $3.56 | +0.28% | 107,500 |
| Nov 13, 2023 | $3.46 | $3.64 | $3.41 | $3.55 | +2.31% | 1,218,800 |
| Nov 6, 2023 | $3.46 | $3.52 | $3.34 | $3.47 | +1.46% | 4,413,000 |
| Oct 30, 2023 | $3.27 | $3.49 | $3.25 | $3.42 | +5.88% | 1,843,800 |
| Oct 23, 2023 | $3.18 | $3.35 | $3.12 | $3.23 | 0.00% | 952,300 |
| Oct 16, 2023 | $3.53 | $3.63 | $3.10 | $3.23 | -9.01% | 2,503,500 |
| Oct 9, 2023 | $3.55 | $3.68 | $3.51 | $3.55 | -1.93% | 5,087,800 |
| Oct 2, 2023 | $3.66 | $3.72 | $3.49 | $3.62 | -4.74% | 2,222,000 |
| Sep 25, 2023 | $3.78 | $3.82 | $3.66 | $3.80 | -2.81% | 1,589,500 |
| Sep 18, 2023 | $3.92 | $4.03 | $3.80 | $3.91 | -0.26% | 2,009,300 |
| Sep 11, 2023 | $3.91 | $4.07 | $3.82 | $3.92 | -3.69% | 3,919,500 |
| Sep 5, 2023 | $4.02 | $4.13 | $3.98 | $4.07 | +1.50% | 1,281,200 |
| Aug 28, 2023 | $3.79 | $4.04 | $3.76 | $4.01 | +4.97% | 1,792,200 |
| Aug 21, 2023 | $3.82 | $3.89 | $3.69 | $3.82 | +2.41% | 2,721,400 |
| Aug 14, 2023 | $3.90 | $3.90 | $3.69 | $3.73 | -3.12% | 329,800 |
| Aug 7, 2023 | $3.94 | $4.02 | $3.76 | $3.85 | -2.53% | 547,600 |
| Jul 31, 2023 | $3.90 | $3.97 | $3.85 | $3.95 | -0.25% | 10,038,600 |
| Jul 24, 2023 | $3.97 | $4.00 | $3.85 | $3.96 | -1.25% | 1,902,000 |
| Jul 17, 2023 | $3.90 | $4.03 | $3.85 | $4.01 | +1.01% | 1,883,100 |
| Jul 10, 2023 | $4.24 | $4.40 | $3.87 | $3.97 | -5.92% | 3,860,900 |
| Jul 3, 2023 | $4.25 | $4.34 | $4.15 | $4.22 | +1.44% | 2,217,800 |
| Jun 26, 2023 | $4.11 | $4.28 | $4.05 | $4.16 | +2.72% | 4,108,700 |
| Jun 20, 2023 | $4.25 | $4.32 | $4.05 | $4.05 | -5.81% | 1,711,300 |
| Jun 12, 2023 | $4.05 | $4.37 | $4.03 | $4.30 | +5.13% | 5,601,900 |
| Jun 5, 2023 | $4.12 | $4.14 | $4.00 | $4.09 | -0.97% | 1,508,000 |
| May 30, 2023 | $4.12 | $4.14 | $3.90 | $4.13 | +1.72% | 4,586,200 |
| May 22, 2023 | $4.09 | $4.13 | $3.96 | $4.06 | -2.17% | 6,838,000 |
| May 15, 2023 | $4.10 | $4.16 | $3.90 | $4.15 | +0.97% | 5,249,600 |
| May 8, 2023 | $4.16 | $4.19 | $4.00 | $4.11 | -1.67% | 4,298,900 |
| May 1, 2023 | $4.10 | $4.30 | $3.98 | $4.18 | -0.48% | 1,731,500 |
| Apr 24, 2023 | $4.28 | $4.31 | $4.12 | $4.20 | -0.47% | 5,304,800 |
| Apr 17, 2023 | $4.88 | $4.95 | $4.20 | $4.22 | -13.35% | 9,803,100 |
| Apr 10, 2023 | $4.85 | $5.00 | $4.70 | $4.87 | -0.81% | 3,968,700 |
| Apr 3, 2023 | $4.91 | $4.95 | $4.84 | $4.91 | -0.20% | 2,234,200 |
| Mar 27, 2023 | $4.70 | $4.92 | $4.62 | $4.92 | +4.68% | 628,900 |
| Mar 20, 2023 | $4.62 | $4.75 | $4.58 | $4.70 | +2.17% | 6,868,800 |
| Mar 13, 2023 | $4.66 | $4.76 | $4.47 | $4.60 | -2.34% | 360,200 |
| Mar 6, 2023 | $4.76 | $4.90 | $4.70 | $4.71 | -2.48% | 6,031,600 |
| Feb 27, 2023 | $4.71 | $4.91 | $4.59 | $4.83 | +5.46% | 7,278,800 |
| Feb 21, 2023 | $4.75 | $4.75 | $4.58 | $4.58 | -2.97% | 4,570,800 |
| Feb 13, 2023 | $4.66 | $4.81 | $4.62 | $4.72 | +1.94% | 54,200 |
| Feb 6, 2023 | $4.72 | $4.76 | $4.51 | $4.63 | -3.94% | 232,600 |
| Jan 30, 2023 | $4.70 | $4.92 | $4.68 | $4.82 | +0.84% | 2,708,000 |
| Jan 23, 2023 | $4.62 | $4.83 | $4.55 | $4.78 | +3.46% | 5,701,600 |
| Jan 17, 2023 | $4.91 | $4.93 | $4.55 | $4.62 | -8.15% | 5,799,200 |
| Jan 9, 2023 | $4.90 | $5.05 | $4.88 | $5.03 | +5.23% | 4,028,900 |
| Jan 3, 2023 | $4.70 | $4.81 | $4.65 | $4.78 | +2.80% | 2,512,000 |
| Dec 27, 2022 | $4.63 | $4.72 | $4.58 | $4.65 | 0.00% | 1,303,700 |
| Dec 19, 2022 | $4.63 | $4.70 | $4.51 | $4.65 | +0.87% | 2,606,000 |
| Dec 12, 2022 | $4.88 | $5.11 | $4.59 | $4.61 | -6.11% | 593,700 |
| Dec 5, 2022 | $5.01 | $5.02 | $4.67 | $4.91 | -1.01% | 1,737,100 |
| Nov 28, 2022 | $4.81 | $5.09 | $4.69 | $4.96 | +1.85% | 2,752,200 |
| Nov 21, 2022 | $4.76 | $4.87 | $4.71 | $4.87 | +3.62% | 2,281,700 |
| Nov 14, 2022 | $4.74 | $4.87 | $4.65 | $4.70 | +2.84% | 2,687,400 |
| Nov 7, 2022 | $4.39 | $4.74 | $4.35 | $4.57 | +5.06% | 2,991,400 |
| Oct 31, 2022 | $4.42 | $4.51 | $4.21 | $4.35 | -1.58% | 2,092,000 |
| Oct 24, 2022 | $4.35 | $4.52 | $4.29 | $4.42 | +4.49% | 2,682,100 |
| Oct 17, 2022 | $4.45 | $4.73 | $4.09 | $4.23 | -6.83% | 12,741,100 |
| Oct 10, 2022 | $4.20 | $4.58 | $4.20 | $4.54 | +1.11% | 5,861,700 |
| Oct 3, 2022 | $4.36 | $4.67 | $4.31 | $4.49 | +5.40% | 2,504,200 |
| Sep 26, 2022 | $4.23 | $4.38 | $4.06 | $4.26 | +2.16% | 775,500 |
| Sep 19, 2022 | $4.58 | $4.64 | $4.10 | $4.17 | -8.35% | 3,455,900 |
| Sep 12, 2022 | $5.17 | $5.21 | $4.55 | $4.55 | -11.13% | 9,024,500 |
| Sep 6, 2022 | $4.86 | $5.16 | $4.81 | $5.12 | +1.19% | 4,927,200 |
| Aug 29, 2022 | $4.83 | $5.14 | $4.67 | $5.06 | +3.27% | 1,290,200 |
| Aug 22, 2022 | $4.96 | $5.06 | $4.70 | $4.90 | -2.20% | 4,902,700 |
| Aug 15, 2022 | $5.10 | $5.17 | $4.98 | $5.01 | -3.65% | 49,600 |
| Aug 8, 2022 | $5.35 | $5.35 | $5.04 | $5.20 | +0.58% | 2,535,600 |
| Aug 1, 2022 | $5.19 | $5.32 | $5.06 | $5.17 | +0.39% | 4,260,100 |
| Jul 25, 2022 | $5.05 | $5.28 | $4.93 | $5.15 | +2.18% | 1,653,300 |
| Jul 18, 2022 | $4.45 | $5.16 | $4.45 | $5.04 | +10.04% | 2,037,700 |
| Jul 11, 2022 | $4.59 | $4.69 | $4.39 | $4.58 | -1.29% | 530,100 |
| Jul 5, 2022 | $4.56 | $4.69 | $4.41 | $4.64 | -1.07% | 1,144,600 |
| Jun 27, 2022 | $4.71 | $4.95 | $4.53 | $4.69 | +1.30% | 7,123,800 |
| Jun 21, 2022 | $4.81 | $4.87 | $4.58 | $4.63 | -0.64% | 1,767,900 |
| Jun 13, 2022 | $4.73 | $4.87 | $4.51 | $4.66 | +0.43% | 8,523,000 |
| Jun 6, 2022 | $5.00 | $5.17 | $4.64 | $4.64 | -7.20% | 980,000 |
| May 31, 2022 | $5.07 | $5.10 | $4.83 | $5.00 | -2.15% | 2,406,100 |
| May 23, 2022 | $4.90 | $5.17 | $4.83 | $5.11 | +8.03% | 1,944,800 |
| May 16, 2022 | $4.96 | $5.14 | $4.72 | $4.73 | -4.25% | 2,107,600 |
| May 9, 2022 | $4.86 | $4.94 | $4.62 | $4.94 | -1.00% | 4,716,400 |
| May 2, 2022 | $5.08 | $5.31 | $4.96 | $4.99 | -1.58% | 5,693,300 |
| Apr 25, 2022 | $5.18 | $5.26 | $4.86 | $5.07 | -2.69% | 7,164,100 |
| Apr 18, 2022 | $5.31 | $5.45 | $5.13 | $5.21 | +0.39% | 10,962,700 |
| Apr 11, 2022 | $5.33 | $5.44 | $5.12 | $5.19 | -4.77% | 5,391,100 |
| Apr 4, 2022 | $5.60 | $5.69 | $5.34 | $5.45 | -1.98% | 5,187,900 |
| Mar 28, 2022 | $5.29 | $5.67 | $5.28 | $5.56 | +5.70% | 1,788,700 |
| Mar 21, 2022 | $5.39 | $5.50 | $5.20 | $5.26 | -3.49% | 6,377,600 |
| Mar 14, 2022 | $5.04 | $5.49 | $4.96 | $5.45 | +12.60% | 8,029,400 |
| Mar 7, 2022 | $4.74 | $5.09 | $4.59 | $4.84 | -1.83% | 4,788,700 |
| Feb 28, 2022 | $5.40 | $5.54 | $4.71 | $4.93 | -9.71% | 364,100 |
| Feb 22, 2022 | $5.45 | $5.65 | $5.20 | $5.46 | -6.02% | 6,769,600 |
| Feb 14, 2022 | $5.39 | $5.92 | $5.35 | $5.81 | +4.68% | 5,864,000 |
| Feb 7, 2022 | $5.60 | $5.85 | $5.53 | $5.55 | -1.42% | 1,083,400 |
| Jan 31, 2022 | $5.77 | $6.11 | $5.57 | $5.63 | -0.88% | 1,269,200 |
| Jan 24, 2022 | $5.47 | $5.85 | $5.34 | $5.68 | -0.18% | 4,276,400 |
| Jan 18, 2022 | $5.93 | $5.93 | $5.58 | $5.69 | -3.40% | 6,652,000 |
| Jan 10, 2022 | $6.24 | $6.25 | $5.81 | $5.89 | -2.00% | 3,224,500 |
| Jan 3, 2022 | $6.36 | $6.49 | $6.00 | $6.01 | -5.95% | 3,289,700 |
| Dec 27, 2021 | $6.20 | $6.45 | $6.13 | $6.39 | +2.90% | 1,193,100 |
| Dec 20, 2021 | $6.03 | $6.28 | $5.77 | $6.21 | +4.37% | 1,785,100 |
| Dec 13, 2021 | $6.06 | $6.16 | $5.84 | $5.95 | -0.67% | 598,600 |
| Dec 6, 2021 | $5.54 | $6.15 | $5.54 | $5.99 | +7.93% | 2,556,600 |
| Nov 29, 2021 | $5.65 | $5.79 | $5.54 | $5.55 | -1.77% | 4,670,500 |
| Nov 22, 2021 | $5.83 | $5.83 | $5.62 | $5.65 | -3.42% | 3,930,400 |
| Nov 15, 2021 | $5.60 | $5.90 | $5.59 | $5.85 | +2.27% | 4,353,600 |
| Nov 8, 2021 | $5.88 | $5.92 | $5.71 | $5.72 | -1.38% | 3,066,700 |
| Nov 1, 2021 | $5.65 | $5.82 | $5.55 | $5.80 | +1.58% | 3,908,600 |
| Oct 25, 2021 | $5.75 | $5.94 | $5.63 | $5.71 | -2.73% | 8,463,100 |
| Oct 18, 2021 | $5.94 | $6.00 | $5.82 | $5.87 | -1.68% | 4,895,200 |
| Oct 11, 2021 | $5.63 | $6.00 | $5.63 | $5.97 | +3.65% | 2,256,300 |
| Oct 4, 2021 | $5.60 | $5.90 | $5.52 | $5.76 | +5.49% | 7,071,000 |
| Sep 27, 2021 | $5.59 | $5.70 | $5.38 | $5.46 | -0.36% | 3,407,400 |
| Sep 20, 2021 | $5.43 | $5.73 | $5.32 | $5.48 | -0.54% | 2,963,400 |
| Sep 13, 2021 | $5.85 | $5.96 | $5.51 | $5.51 | -5.81% | 1,214,800 |
| Sep 7, 2021 | $6.15 | $6.15 | $5.85 | $5.85 | -2.01% | 1,737,900 |
| Aug 30, 2021 | $6.09 | $6.12 | $5.95 | $5.97 | -2.61% | 3,065,900 |
| Aug 23, 2021 | $6.13 | $6.20 | $5.90 | $6.13 | +3.20% | 3,416,500 |
| Aug 16, 2021 | $6.17 | $6.17 | $5.73 | $5.94 | -3.26% | 3,747,700 |
| Aug 9, 2021 | $6.27 | $6.27 | $5.85 | $6.14 | +0.16% | 6,084,200 |
| Aug 2, 2021 | $6.15 | $6.41 | $6.13 | $6.13 | +0.82% | 4,494,700 |
| Jul 26, 2021 | $5.85 | $6.25 | $5.76 | $6.08 | +4.29% | 4,863,800 |
| Jul 19, 2021 | $5.67 | $5.91 | $5.63 | $5.83 | +2.28% | 3,881,900 |
| Jul 12, 2021 | $5.45 | $6.00 | $5.45 | $5.70 | +4.59% | 5,654,800 |
| Jul 6, 2021 | $5.60 | $5.60 | $5.31 | $5.45 | +1.68% | 6,227,100 |
| Jun 28, 2021 | $5.50 | $5.52 | $5.31 | $5.36 | -2.37% | 1,586,600 |
| Jun 21, 2021 | $5.05 | $5.63 | $5.02 | $5.49 | +6.40% | 3,130,400 |
| Jun 14, 2021 | $5.50 | $5.59 | $5.15 | $5.16 | -5.84% | 1,589,600 |
| Jun 7, 2021 | $5.55 | $5.67 | $5.40 | $5.48 | -0.54% | 845,400 |
| Jun 1, 2021 | $5.15 | $5.66 | $5.15 | $5.51 | +8.25% | 6,587,400 |
| May 24, 2021 | $5.06 | $5.29 | $4.90 | $5.09 | +0.59% | 1,563,900 |
| May 17, 2021 | $4.85 | $5.10 | $4.77 | $5.06 | +2.85% | 8,843,100 |
| May 10, 2021 | $5.18 | $5.21 | $4.66 | $4.92 | -2.96% | 3,465,800 |
| May 3, 2021 | $4.78 | $5.17 | $4.59 | $5.07 | +8.80% | 1,861,000 |
| Apr 26, 2021 | $4.19 | $4.90 | $4.19 | $4.66 | +9.65% | 188,300 |
| Apr 19, 2021 | $4.21 | $4.25 | $4.00 | $4.25 | +0.24% | 1,096,000 |
| Apr 12, 2021 | $4.18 | $4.24 | $4.06 | $4.24 | +2.66% | 1,888,300 |
| Apr 5, 2021 | $4.25 | $4.25 | $4.00 | $4.13 | +1.47% | 1,654,900 |
| Mar 29, 2021 | $4.10 | $4.17 | $3.94 | $4.07 | -0.73% | 1,516,900 |
| Mar 22, 2021 | $4.20 | $4.20 | $3.94 | $4.10 | +1.74% | 1,903,100 |
| Mar 15, 2021 | $4.25 | $4.41 | $3.98 | $4.03 | -4.05% | 1,477,800 |
| Mar 8, 2021 | $3.92 | $4.21 | $3.81 | $4.20 | +9.09% | 951,800 |
| Mar 1, 2021 | $4.07 | $4.13 | $3.80 | $3.85 | -2.04% | 5,819,700 |
| Feb 22, 2021 | $4.09 | $4.37 | $3.90 | $3.93 | -5.07% | 3,891,400 |
| Feb 16, 2021 | $4.29 | $4.29 | $4.00 | $4.14 | -0.48% | 2,378,700 |
| Feb 8, 2021 | $4.20 | $4.35 | $4.08 | $4.16 | -3.48% | 6,079,200 |
| Feb 1, 2021 | $4.99 | $4.99 | $4.20 | $4.31 | -5.90% | 2,197,900 |
| Jan 25, 2021 | $4.40 | $9.45 | $4.40 | $4.58 | +10.10% | 46,639,600 |
| Jan 19, 2021 | $4.00 | $4.19 | $3.99 | $4.16 | +2.72% | 991,600 |
| Jan 11, 2021 | $3.81 | $4.15 | $3.81 | $4.05 | +5.19% | 3,961,700 |
| Jan 4, 2021 | $3.99 | $4.03 | $3.85 | $3.85 | -0.52% | 28,600 |
| Dec 28, 2020 | $3.75 | $3.95 | $3.75 | $3.87 | -2.03% | 20,600 |
| Dec 21, 2020 | $3.75 | $4.03 | $3.75 | $3.95 | -0.50% | 40,900 |
| Dec 14, 2020 | $4.01 | $4.10 | $3.94 | $3.97 | -1.49% | 848,700 |
| Dec 7, 2020 | $3.97 | $4.25 | $3.97 | $4.03 | +2.28% | 147,500 |
| Nov 30, 2020 | $4.00 | $4.05 | $3.92 | $3.94 | -1.99% | 1,525,500 |
| Nov 23, 2020 | $3.90 | $4.15 | $3.87 | $4.02 | +3.08% | 1,534,100 |
| Nov 16, 2020 | $3.79 | $3.94 | $3.78 | $3.90 | +2.90% | 2,074,500 |
| Nov 9, 2020 | $3.74 | $3.80 | $3.61 | $3.79 | +10.50% | 1,690,100 |
| Nov 2, 2020 | $3.40 | $3.55 | $3.29 | $3.43 | +0.88% | 752,400 |
| Oct 26, 2020 | $4.23 | $4.27 | $3.21 | $3.40 | -20.19% | 1,259,800 |
| Oct 19, 2020 | $4.07 | $4.30 | $4.07 | $4.26 | +5.45% | 414,700 |
| Oct 12, 2020 | $4.04 | $4.10 | $3.96 | $4.04 | -2.18% | 1,116,200 |
| Oct 5, 2020 | $3.93 | $4.13 | $3.85 | $4.13 | +9.84% | 525,800 |
| Sep 28, 2020 | $3.86 | $4.01 | $3.76 | $3.76 | 0.00% | 499,600 |
| Sep 21, 2020 | $4.03 | $4.03 | $3.76 | $3.76 | -9.18% | 407,300 |
| Sep 14, 2020 | $4.17 | $4.27 | $4.07 | $4.14 | -0.72% | 1,941,400 |
| Sep 8, 2020 | $4.23 | $4.24 | $4.12 | $4.17 | -7.74% | 1,454,800 |
| Aug 31, 2020 | $4.95 | $4.95 | $4.40 | $4.52 | -9.05% | 1,057,400 |
| Aug 24, 2020 | $5.04 | $5.09 | $4.96 | $4.97 | +2.26% | 140,300 |
| Aug 17, 2020 | $5.10 | $5.18 | $4.76 | $4.86 | -2.41% | 39,300 |
| Aug 10, 2020 | $4.97 | $5.07 | $4.89 | $4.98 | +0.40% | 1,512,300 |
| Aug 3, 2020 | $5.00 | $5.10 | $4.91 | $4.96 | +4.64% | 890,800 |
| Jul 27, 2020 | $4.37 | $4.94 | $4.20 | $4.74 | +8.97% | 1,586,400 |
| Jul 20, 2020 | $4.36 | $4.49 | $4.28 | $4.35 | -0.23% | 1,133,300 |
| Jul 13, 2020 | $4.19 | $4.49 | $4.18 | $4.36 | +5.06% | 3,850,400 |
| Jul 6, 2020 | $4.69 | $4.77 | $4.07 | $4.15 | -7.78% | 2,450,700 |
| Jun 29, 2020 | $4.44 | $4.50 | $4.25 | $4.50 | +2.27% | 315,500 |
| Jun 22, 2020 | $4.41 | $4.51 | $4.20 | $4.40 | +2.33% | 1,958,700 |
| Jun 15, 2020 | $4.35 | $4.62 | $4.10 | $4.30 | +4.88% | 20,600 |
| Jun 8, 2020 | $4.60 | $4.60 | $4.00 | $4.10 | -5.09% | 1,015,900 |
| Jun 1, 2020 | $4.05 | $4.58 | $4.05 | $4.32 | +11.34% | 1,147,500 |
| May 26, 2020 | $3.85 | $4.20 | $3.82 | $3.88 | +1.04% | 27,500 |
| May 18, 2020 | $3.57 | $3.97 | $3.57 | $3.84 | +12.28% | 383,400 |
| May 11, 2020 | $3.76 | $3.76 | $3.34 | $3.42 | -5.52% | 719,000 |
| May 4, 2020 | $3.68 | $3.68 | $3.45 | $3.62 | -2.16% | 307,500 |
| Apr 27, 2020 | $3.29 | $3.70 | $3.29 | $3.70 | +8.82% | 488,400 |
| Apr 20, 2020 | $3.52 | $3.64 | $3.27 | $3.40 | -1.73% | 552,800 |
| Apr 13, 2020 | $2.97 | $3.66 | $2.97 | $3.46 | +2.98% | 1,216,000 |
| Apr 6, 2020 | $2.95 | $3.36 | $2.95 | $3.36 | +17.89% | 64,500 |
| Mar 30, 2020 | $3.09 | $3.20 | $2.85 | $2.85 | -5.63% | 1,153,900 |
| Mar 23, 2020 | $2.73 | $3.23 | $2.53 | $3.02 | +11.85% | 92,800 |
| Mar 16, 2020 | $2.65 | $2.84 | $2.28 | $2.70 | 0.00% | 148,700 |
| Mar 9, 2020 | $3.18 | $3.46 | $2.65 | $2.70 | -24.58% | 81,900 |
| Mar 2, 2020 | $3.92 | $4.00 | $3.58 | $3.58 | -7.97% | 1,927,900 |
| Feb 24, 2020 | $4.11 | $4.14 | $3.78 | $3.89 | -8.47% | 1,859,100 |
| Feb 18, 2020 | $4.33 | $4.34 | $4.09 | $4.25 | -2.97% | 673,700 |
| Feb 10, 2020 | $4.40 | $4.55 | $4.17 | $4.38 | +0.46% | 4,285,100 |
| Feb 3, 2020 | $3.98 | $4.44 | $3.86 | $4.36 | +10.94% | 9,858,100 |
| Jan 27, 2020 | $4.05 | $4.13 | $3.85 | $3.93 | -2.96% | 138,400 |
| Jan 21, 2020 | $4.07 | $4.29 | $3.98 | $4.05 | -3.34% | 1,234,700 |
| Jan 13, 2020 | $4.16 | $4.20 | $4.00 | $4.19 | +0.96% | 983,700 |
| Jan 6, 2020 | $3.95 | $4.18 | $3.88 | $4.15 | +8.07% | 1,873,200 |
| Dec 30, 2019 | $3.82 | $3.98 | $3.55 | $3.84 | +3.78% | 2,199,300 |
| Dec 23, 2019 | $3.56 | $3.74 | $3.55 | $3.70 | +5.11% | 2,019,100 |
| Dec 16, 2019 | $3.48 | $3.78 | $3.48 | $3.52 | -3.83% | 505,800 |
| Dec 9, 2019 | $3.59 | $3.70 | $3.39 | $3.66 | +4.57% | 558,600 |
| Dec 2, 2019 | $3.43 | $3.50 | $3.40 | $3.50 | +2.04% | 1,105,400 |
| Nov 25, 2019 | $3.40 | $3.43 | $3.38 | $3.43 | +0.29% | 14,900 |
| Nov 18, 2019 | $3.49 | $3.59 | $3.35 | $3.42 | -0.29% | 148,800 |
| Nov 11, 2019 | $3.65 | $3.65 | $3.37 | $3.43 | -5.51% | 2,119,100 |
| Nov 4, 2019 | $3.62 | $3.71 | $3.54 | $3.63 | -0.82% | 1,987,200 |
| Oct 28, 2019 | $3.78 | $3.79 | $3.50 | $3.66 | -4.19% | 1,322,300 |
| Oct 21, 2019 | $5.23 | $5.36 | $3.70 | $3.82 | -28.33% | 11,051,200 |
| Oct 14, 2019 | $5.08 | $5.33 | $4.87 | $5.33 | +4.31% | 9,461,800 |
| Oct 7, 2019 | $4.91 | $5.18 | $4.78 | $5.11 | +4.07% | 3,773,300 |
| Sep 30, 2019 | $5.17 | $5.23 | $4.74 | $4.91 | -5.94% | 4,135,300 |
| Sep 23, 2019 | $5.13 | $5.30 | $4.95 | $5.22 | -2.61% | 3,195,400 |
| Sep 16, 2019 | $5.21 | $5.36 | $5.10 | $5.36 | +7.41% | 2,743,700 |
| Sep 9, 2019 | $4.97 | $4.99 | $4.90 | $4.99 | -0.20% | 716,100 |
| Sep 3, 2019 | $4.94 | $5.00 | $4.80 | $5.00 | +1.63% | 9,400 |
| Aug 26, 2019 | $5.00 | $5.12 | $4.84 | $4.92 | -3.72% | 484,900 |
| Aug 19, 2019 | $5.13 | $5.16 | $5.01 | $5.11 | -2.67% | 309,800 |
| Aug 12, 2019 | $5.27 | $5.42 | $5.00 | $5.25 | -0.19% | 9,100 |
| Aug 5, 2019 | $5.58 | $5.58 | $5.13 | $5.26 | -2.95% | 1,350,000 |
| Jul 29, 2019 | $5.66 | $5.79 | $5.19 | $5.42 | -6.07% | 35,400 |
| Jul 22, 2019 | $5.15 | $5.83 | $4.99 | $5.77 | +12.70% | 2,862,600 |
| Jul 15, 2019 | $4.88 | $5.13 | $4.88 | $5.12 | +4.92% | 1,721,400 |
| Jul 8, 2019 | $4.91 | $5.19 | $4.81 | $4.88 | -0.61% | 1,004,400 |
| Jul 1, 2019 | $4.98 | $5.10 | $4.91 | $4.91 | +1.66% | 184,900 |
| Jun 24, 2019 | $5.03 | $5.26 | $4.83 | $4.83 | -4.17% | 313,400 |
| Jun 17, 2019 | $4.95 | $5.26 | $4.85 | $5.04 | +3.92% | 844,400 |
| Jun 10, 2019 | $5.00 | $5.21 | $4.85 | $4.85 | -0.61% | 491,900 |
| Jun 3, 2019 | $5.00 | $5.06 | $4.82 | $4.88 | -5.43% | 65,200 |
| May 28, 2019 | $5.00 | $5.16 | $5.00 | $5.16 | +3.20% | 709,400 |
| May 20, 2019 | $5.08 | $5.08 | $4.92 | $5.00 | -1.57% | 1,802,200 |
| May 13, 2019 | $4.80 | $5.08 | $4.63 | $5.08 | +1.60% | 1,655,900 |
| May 6, 2019 | $5.05 | $5.22 | $4.89 | $5.00 | -4.40% | 843,200 |
| Apr 29, 2019 | $5.49 | $5.49 | $5.05 | $5.23 | -4.91% | 3,849,500 |
| Apr 22, 2019 | $5.90 | $5.92 | $5.16 | $5.50 | -5.34% | 4,425,600 |
| Apr 15, 2019 | $5.85 | $5.91 | $5.60 | $5.81 | -1.69% | 984,600 |
| Apr 8, 2019 | $5.83 | $5.98 | $5.77 | $5.91 | +3.14% | 111,400 |
| Apr 1, 2019 | $5.91 | $5.98 | $5.61 | $5.73 | -2.22% | 309,300 |
| Mar 25, 2019 | $5.86 | $5.86 | $5.48 | $5.86 | +1.03% | 263,500 |
| Mar 18, 2019 | $6.33 | $6.50 | $5.62 | $5.80 | -5.84% | 3,149,000 |
| Mar 11, 2019 | $6.10 | $6.22 | $5.97 | $6.16 | +2.33% | 1,210,100 |
| Mar 4, 2019 | $6.12 | $6.20 | $5.85 | $6.02 | -1.63% | 860,400 |
| Feb 25, 2019 | $6.15 | $6.35 | $5.96 | $6.12 | -0.97% | 1,282,100 |
| Feb 19, 2019 | $6.09 | $6.18 | $6.03 | $6.18 | +1.48% | 556,700 |
| Feb 11, 2019 | $6.25 | $6.35 | $6.09 | $6.09 | -2.40% | 337,200 |
| Feb 4, 2019 | $6.18 | $6.24 | $5.92 | $6.24 | +0.97% | 863,100 |
| Jan 28, 2019 | $6.41 | $6.60 | $6.18 | $6.18 | -4.19% | 3,968,900 |
| Jan 22, 2019 | $6.10 | $6.61 | $5.85 | $6.45 | +6.09% | 2,922,800 |
| Jan 14, 2019 | $6.06 | $6.33 | $5.74 | $6.08 | +0.50% | 1,071,500 |
| Jan 7, 2019 | $5.70 | $6.19 | $5.70 | $6.05 | +6.14% | 3,724,800 |
| Dec 31, 2018 | $5.90 | $5.90 | $5.46 | $5.70 | +0.35% | 84,900 |
| Dec 24, 2018 | $5.70 | $5.96 | $5.42 | $5.68 | -0.35% | 6,700 |
| Dec 17, 2018 | $5.80 | $6.00 | $5.69 | $5.70 | -1.72% | 2,035,500 |
| Dec 10, 2018 | $5.62 | $5.80 | $5.62 | $5.80 | +3.20% | 1,420,000 |
| Dec 3, 2018 | $5.45 | $5.65 | $5.45 | $5.62 | +4.85% | 2,160,600 |
| Nov 26, 2018 | $5.40 | $5.70 | $5.33 | $5.36 | -5.96% | 1,477,800 |
| Nov 19, 2018 | $5.81 | $5.81 | $5.70 | $5.70 | -1.89% | 600,300 |
| Nov 12, 2018 | $5.61 | $5.81 | $5.61 | $5.81 | -3.17% | 1,204,900 |
| Nov 5, 2018 | $5.85 | $6.09 | $5.61 | $6.00 | +2.56% | 1,513,500 |
| Oct 29, 2018 | $5.60 | $5.85 | $5.45 | $5.85 | +5.41% | 1,510,300 |
| Oct 22, 2018 | $5.70 | $5.70 | $5.54 | $5.55 | -2.63% | 950,400 |
| Oct 15, 2018 | $5.33 | $5.70 | $5.20 | $5.70 | +6.74% | 506,700 |
| Oct 8, 2018 | $5.30 | $5.44 | $5.30 | $5.34 | -2.38% | 381,800 |
| Oct 1, 2018 | $5.61 | $5.61 | $5.35 | $5.47 | -5.20% | 2,966,200 |
| Sep 24, 2018 | $5.80 | $5.80 | $5.49 | $5.77 | +2.30% | 3,345,800 |
| Sep 17, 2018 | $5.25 | $5.65 | $5.25 | $5.64 | +3.68% | 149,200 |
| Sep 10, 2018 | $5.45 | $5.45 | $5.44 | $5.44 | +1.49% | 400 |
| Sep 4, 2018 | $5.52 | $5.72 | $5.28 | $5.36 | -5.13% | 8,000 |
| Aug 27, 2018 | $5.67 | $5.67 | $5.53 | $5.65 | -0.18% | 1,900 |
| Aug 20, 2018 | $5.22 | $5.66 | $5.22 | $5.66 | +8.43% | 220,800 |
| Aug 13, 2018 | $5.34 | $5.34 | $4.90 | $5.22 | -2.25% | 65,600 |
| Aug 6, 2018 | $5.69 | $5.69 | $5.25 | $5.34 | -6.15% | 483,500 |
| Jul 30, 2018 | $5.53 | $5.76 | $5.45 | $5.69 | -2.40% | 1,082,100 |
| Jul 23, 2018 | $5.86 | $5.86 | $5.83 | $5.83 | +1.39% | 1,302,600 |
| Jul 16, 2018 | $5.75 | $5.75 | $5.75 | $5.75 | -0.17% | 252,900 |
| Jul 9, 2018 | $5.63 | $5.94 | $5.63 | $5.76 | +4.73% | 3,356,000 |
| Jul 2, 2018 | $5.59 | $5.59 | $5.50 | $5.50 | -1.61% | 5,700 |
| Jun 25, 2018 | $6.20 | $6.20 | $5.45 | $5.59 | -9.84% | 357,800 |
| Jun 18, 2018 | $6.05 | $6.20 | $5.68 | $6.20 | +2.48% | 2,486,100 |
| Jun 11, 2018 | $5.61 | $6.05 | $5.61 | $6.05 | +7.84% | 961,700 |
| Jun 4, 2018 | $5.61 | $5.61 | $5.61 | $5.61 | 0.00% | 216,100 |
| May 29, 2018 | $6.07 | $6.07 | $5.61 | $5.61 | -7.58% | 1,751,100 |
| May 21, 2018 | $6.19 | $6.19 | $6.06 | $6.07 | -1.94% | 1,950,000 |
| May 14, 2018 | $6.35 | $6.40 | $6.02 | $6.19 | +2.31% | 1,024,400 |
| May 7, 2018 | $6.20 | $6.45 | $5.99 | $6.05 | -2.42% | 833,000 |
| Apr 30, 2018 | $6.03 | $6.20 | $5.66 | $6.20 | +2.82% | 1,147,000 |
| Apr 23, 2018 | $6.03 | $6.03 | $6.03 | $6.03 | 0.00% | 900,000 |
| Apr 16, 2018 | $5.69 | $6.03 | $5.69 | $6.03 | +10.04% | 451,700 |
| Apr 9, 2018 | $5.43 | $5.70 | $5.33 | $5.48 | +0.92% | 898,400 |
| Apr 2, 2018 | $5.27 | $5.43 | $5.21 | $5.43 | 0.00% | 205,600 |
| Mar 26, 2018 | $5.52 | $5.54 | $5.33 | $5.43 | +2.26% | 2,208,800 |
| Mar 19, 2018 | $5.85 | $5.99 | $5.31 | $5.31 | -8.29% | 257,800 |
| Mar 12, 2018 | $6.17 | $6.17 | $5.54 | $5.79 | -1.19% | 914,300 |
| Mar 5, 2018 | $5.62 | $5.86 | $5.62 | $5.86 | +4.27% | 2,215,100 |
| Feb 26, 2018 | $5.81 | $5.81 | $5.62 | $5.62 | +2.37% | 11,000 |
| Feb 20, 2018 | $5.75 | $5.75 | $5.47 | $5.49 | -4.52% | 312,400 |
| Feb 12, 2018 | $5.20 | $5.75 | $5.20 | $5.75 | +10.58% | 1,030,800 |
| Feb 5, 2018 | $5.69 | $5.69 | $5.17 | $5.20 | -4.41% | 261,400 |
| Jan 29, 2018 | $4.98 | $5.71 | $4.72 | $5.44 | +18.78% | 737,200 |
| Jan 22, 2018 | $4.88 | $4.92 | $4.57 | $4.58 | -8.40% | 1,152,400 |
| Jan 16, 2018 | $4.80 | $5.14 | $4.72 | $5.00 | +4.17% | 305,400 |
| Jan 8, 2018 | $5.11 | $5.11 | $4.62 | $4.80 | -4.57% | 9,000 |
| Jan 2, 2018 | $4.67 | $5.03 | $4.67 | $5.03 | +7.71% | 200 |
| Dec 26, 2017 | $4.72 | $4.72 | $4.48 | $4.67 | -1.06% | 170,800 |
| Dec 18, 2017 | $4.52 | $4.72 | $4.52 | $4.72 | +4.42% | 870,600 |
| Dec 11, 2017 | $4.65 | $4.70 | $4.52 | $4.52 | -3.00% | 127,000 |
| Dec 4, 2017 | $4.84 | $4.84 | $4.66 | $4.66 | -3.72% | 585,800 |
| Nov 27, 2017 | $5.06 | $5.06 | $4.84 | $4.84 | -4.35% | 1,203,500 |
| Nov 20, 2017 | $5.04 | $5.06 | $4.92 | $5.06 | +4.55% | 1,500,200 |
| Nov 13, 2017 | $5.15 | $5.15 | $4.80 | $4.84 | -6.02% | 1,304,600 |
| Nov 6, 2017 | $4.98 | $5.15 | $4.98 | $5.15 | +6.85% | 848,300 |
| Oct 30, 2017 | $4.72 | $4.91 | $4.72 | $4.82 | -1.43% | 542,300 |
| Oct 23, 2017 | $6.09 | $6.09 | $4.69 | $4.89 | -19.57% | 1,748,200 |
| Oct 16, 2017 | $5.91 | $6.08 | $5.74 | $6.08 | +2.88% | 9,400 |
| Oct 9, 2017 | $5.97 | $5.98 | $5.85 | $5.91 | -1.01% | 1,137,700 |
| Oct 2, 2017 | $6.02 | $6.02 | $5.85 | $5.97 | -0.83% | 1,535,000 |
| Sep 25, 2017 | $5.98 | $6.02 | $5.88 | $6.02 | -0.99% | 1,301,500 |
| Sep 18, 2017 | $6.13 | $6.28 | $6.01 | $6.08 | +1.50% | 1,859,700 |
| Sep 11, 2017 | $6.09 | $6.13 | $5.99 | $5.99 | -1.64% | 1,244,600 |
| Sep 5, 2017 | $6.12 | $6.20 | $6.09 | $6.09 | -0.98% | 403,300 |
| Aug 28, 2017 | $6.12 | $6.15 | $6.12 | $6.15 | -1.28% | 106,600 |
| Aug 21, 2017 | $6.23 | $6.28 | $6.13 | $6.23 | 0.00% | 321,100 |
| Aug 14, 2017 | $6.23 | $6.23 | $6.23 | $6.23 | 0.00% | 0 |
| Aug 7, 2017 | $6.42 | $6.42 | $6.23 | $6.23 | -3.41% | 51,800 |
| Jul 31, 2017 | $6.42 | $6.54 | $6.42 | $6.45 | +0.47% | 1,454,800 |
| Jul 24, 2017 | $6.08 | $6.42 | $6.08 | $6.42 | +5.59% | 1,094,900 |
| Jul 17, 2017 | $6.25 | $6.25 | $6.05 | $6.08 | -2.72% | 1,400 |
| Jul 10, 2017 | $6.23 | $6.27 | $6.10 | $6.25 | 0.00% | 606,600 |
| Jul 3, 2017 | $6.13 | $6.25 | $6.13 | $6.25 | +1.96% | 200 |
| Jun 26, 2017 | $6.45 | $6.45 | $6.13 | $6.13 | -2.39% | 2,000 |
| Jun 19, 2017 | $6.34 | $6.37 | $6.25 | $6.28 | +0.16% | 649,300 |
| Jun 12, 2017 | $6.41 | $6.41 | $6.27 | $6.27 | -2.18% | 331,600 |
| Jun 5, 2017 | $6.36 | $6.45 | $6.36 | $6.41 | -1.84% | 2,086,700 |
| May 30, 2017 | $6.27 | $6.53 | $6.27 | $6.53 | +4.15% | 1,490,700 |
| May 22, 2017 | $6.17 | $6.65 | $6.17 | $6.27 | +1.62% | 1,279,100 |
| May 15, 2017 | $6.19 | $6.25 | $6.07 | $6.17 | +0.65% | 257,800 |
| May 8, 2017 | $6.08 | $6.19 | $6.08 | $6.13 | -0.33% | 802,200 |
| May 1, 2017 | $5.63 | $6.15 | $5.63 | $6.15 | +9.24% | 160,600 |
| Apr 24, 2017 | $5.43 | $5.63 | $5.31 | $5.63 | +8.90% | 1,252,000 |
| Apr 17, 2017 | $5.23 | $5.23 | $5.17 | $5.17 | -1.15% | 749,900 |
| Apr 10, 2017 | $5.20 | $5.31 | $5.20 | $5.23 | +0.58% | 300 |
| Apr 3, 2017 | $5.28 | $5.28 | $5.20 | $5.20 | -1.52% | 188,800 |
| Mar 27, 2017 | $5.36 | $5.53 | $5.28 | $5.28 | -4.17% | 1,344,300 |
| Mar 20, 2017 | $5.51 | $5.51 | $5.50 | $5.51 | +0.92% | 3,556,100 |
| Mar 13, 2017 | $5.28 | $5.46 | $5.20 | $5.46 | +3.02% | 14,600 |
| Mar 6, 2017 | $5.20 | $5.30 | $5.20 | $5.30 | +1.92% | 469,900 |
| Feb 27, 2017 | $5.07 | $5.20 | $5.07 | $5.20 | +2.56% | 100 |
| Feb 21, 2017 | $5.00 | $5.09 | $4.98 | $5.07 | +2.22% | 4,731,500 |
| Feb 13, 2017 | $4.92 | $5.01 | $4.92 | $4.96 | +2.90% | 207,100 |
| Feb 6, 2017 | $4.68 | $4.86 | $4.68 | $4.82 | -0.62% | 951,100 |
| Jan 30, 2017 | $4.51 | $4.85 | $4.46 | $4.85 | +4.98% | 3,101,900 |
| Jan 23, 2017 | $4.67 | $4.81 | $4.59 | $4.62 | -1.07% | 4,993,800 |
| Jan 17, 2017 | $4.72 | $4.72 | $4.67 | $4.67 | -0.64% | 700,800 |
| Jan 9, 2017 | $4.78 | $4.82 | $4.70 | $4.70 | -3.09% | 3,531,100 |
| Jan 3, 2017 | $4.74 | $4.85 | $4.74 | $4.85 | +2.32% | 2,734,200 |
| Dec 27, 2016 | $4.84 | $4.86 | $4.74 | $4.74 | -4.05% | 760,000 |
| Dec 19, 2016 | $4.94 | $4.94 | $4.78 | $4.94 | +1.65% | 2,944,100 |
| Dec 12, 2016 | $4.66 | $4.86 | $4.58 | $4.86 | +5.19% | 12,500 |
| Dec 5, 2016 | $4.43 | $4.74 | $4.43 | $4.62 | +7.94% | 4,591,700 |
| Nov 28, 2016 | $4.26 | $4.31 | $4.26 | $4.28 | +0.47% | 1,276,600 |
| Nov 21, 2016 | $4.10 | $4.26 | $4.10 | $4.26 | +3.90% | 101,800 |
| Nov 14, 2016 | $4.26 | $4.27 | $4.04 | $4.10 | -6.39% | 2,110,200 |
| Nov 7, 2016 | $4.42 | $4.42 | $4.38 | $4.38 | – | 3,848,000 |
Seasonality
NOKBF return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 3.9% | 2.6% | -0.5% | 7.3% | 6.8% | -1.8% | 0.3% | 1.0% | -2.7% | -2.8% | 0.2% | 2.5% |
| Months up | 7 of 10 | 5 of 10 | 7 of 10 | 6 of 10 | 8 of 10 | 3 of 10 | 7 of 10 | 4 of 10 | 4 of 10 | 4 of 10 | 4 of 9 | 5 of 9 |
| 2026 | -2.0% | 17.5% | 6.8% | 60.6% | 16.4% | -10.7% | -29.9% | 9.9% | 0.6% | -8.6% | ||
| 2025 | 5.7% | 6.8% | 3.9% | -5.1% | 11.7% | -3.8% | -20.2% | 5.4% | 11.5% | 43.1% | -11.8% | 6.9% |
| 2024 | 7.2% | -1.1% | 0.8% | 3.6% | 6.3% | -2.3% | 2.8% | 15.1% | -1.4% | 8.1% | -10.8% | 4.7% |
| 2023 | 2.6% | -2.7% | 6.5% | -14.0% | -2.6% | 1.7% | -4.3% | -1.0% | -2.8% | -11.5% | 4.2% | -3.2% |
| 2022 | -7.4% | -10.5% | 2.3% | -6.5% | 0.2% | -6.7% | 9.5% | -3.5% | -14.3% | 3.1% | 12.8% | -5.7% |
| 2021 | 18.3% | -14.2% | 1.0% | 17.4% | 9.2% | 5.1% | 13.6% | -2.1% | -8.7% | 5.2% | -2.3% | 14.5% |
| 2020 | 10.7% | -1.0% | -19.0% | 14.9% | 7.2% | 11.9% | 9.2% | 2.3% | -18.6% | -13.9% | 17.6% | -3.3% |
| 2019 | 5.9% | 1.6% | -7.7% | -10.6% | -0.4% | -6.4% | 15.8% | -11.2% | 6.3% | -29.8% | -6.5% | 3.5% |
| 2018 | 3.2% | 16.6% | -3.4% | 6.4% | 5.2% | -4.4% | 1.8% | -0.7% | 2.1% | -5.5% | -1.7% | 10.1% |
| 2017 | -5.3% | 12.9% | 4.1% | 6.6% | 14.6% | -2.2% | 4.7% | -4.2% | -2.1% | -18.4% | 0.4% | -5.3% |