Qatar - Delayed Quote QAR
Vodafone Qatar P.Q.S.C. (VFQS.QA)
1.8600
0.0000
(0.00%)
At close: November 17 at 1:10 PM GMT+3
Currency in QAR 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 |
|---|---|---|---|---|---|---|
| Nov 17, 2024 | 1.8600 | 1.8640 | 1.8590 | 1.8600 | 1.8600 | 845,895 |
| Nov 14, 2024 | 1.8600 | 1.8630 | 1.8570 | 1.8600 | 1.8600 | 1,536,353 |
| Nov 13, 2024 | 1.8660 | 1.8660 | 1.8590 | 1.8620 | 1.8620 | 1,467,057 |
| Nov 12, 2024 | 1.8610 | 1.8690 | 1.8600 | 1.8660 | 1.8660 | 5,391,255 |
| Nov 11, 2024 | 1.8490 | 1.8660 | 1.8490 | 1.8610 | 1.8610 | 9,242,763 |
| Nov 10, 2024 | 1.8490 | 1.8600 | 1.8470 | 1.8490 | 1.8490 | 3,787,061 |
| Nov 7, 2024 | 1.8490 | 1.8490 | 1.8490 | 1.8490 | 1.8490 | - |
| Nov 6, 2024 | 1.8490 | 1.8490 | 1.8490 | 1.8490 | 1.8490 | - |
| Nov 5, 2024 | 1.8490 | 1.8490 | 1.8430 | 1.8490 | 1.8490 | 1,494,547 |
| Nov 4, 2024 | 1.8570 | 1.8600 | 1.8470 | 1.8470 | 1.8470 | 1,632,730 |
| Nov 3, 2024 | 1.8590 | 1.8600 | 1.8520 | 1.8600 | 1.8600 | 1,523,914 |
| Oct 31, 2024 | 1.8360 | 1.8600 | 1.8360 | 1.8600 | 1.8600 | 4,674,918 |
| Oct 30, 2024 | 1.8380 | 1.8420 | 1.8360 | 1.8400 | 1.8400 | 1,904,550 |
| Oct 29, 2024 | 1.8270 | 1.8440 | 1.8270 | 1.8400 | 1.8400 | 1,220,537 |
| Oct 28, 2024 | 1.8270 | 1.8320 | 1.8270 | 1.8270 | 1.8270 | 1,318,474 |
| Oct 27, 2024 | 1.8110 | 1.8330 | 1.8110 | 1.8270 | 1.8270 | 2,632,685 |
| Oct 24, 2024 | 1.8210 | 1.8330 | 1.8020 | 1.8080 | 1.8080 | 4,038,774 |
| Oct 23, 2024 | 1.8190 | 1.8210 | 1.8150 | 1.8180 | 1.8180 | 1,308,914 |
| Oct 22, 2024 | 1.8270 | 1.8280 | 1.8170 | 1.8200 | 1.8200 | 3,472,947 |
| Oct 21, 2024 | 1.8480 | 1.8480 | 1.8480 | 1.8480 | 1.8480 | - |
| Oct 20, 2024 | 1.8550 | 1.8550 | 1.8470 | 1.8480 | 1.8480 | 789,056 |
| Oct 17, 2024 | 1.8470 | 1.8600 | 1.8410 | 1.8540 | 1.8540 | 2,763,530 |
| Oct 16, 2024 | 1.8150 | 1.8500 | 1.8150 | 1.8470 | 1.8470 | 4,732,256 |
| Oct 15, 2024 | 1.8210 | 1.8310 | 1.8160 | 1.8160 | 1.8160 | 4,953,105 |
| Oct 14, 2024 | 1.8290 | 1.8290 | 1.8220 | 1.8240 | 1.8240 | 1,611,364 |
| Oct 13, 2024 | 1.8300 | 1.8320 | 1.8270 | 1.8300 | 1.8300 | 1,749,046 |
| Oct 10, 2024 | 1.8380 | 1.8430 | 1.8030 | 1.8290 | 1.8290 | 1,388,313 |
| Oct 9, 2024 | 1.8520 | 1.8550 | 1.8390 | 1.8390 | 1.8390 | 2,006,779 |
| Oct 8, 2024 | 1.8500 | 1.8550 | 1.8450 | 1.8550 | 1.8550 | 1,549,801 |
| Oct 7, 2024 | 1.8380 | 1.8500 | 1.8370 | 1.8500 | 1.8500 | 3,353,260 |
| Oct 6, 2024 | 1.8550 | 1.8700 | 1.8270 | 1.8320 | 1.8320 | 1,495,126 |
| Oct 3, 2024 | 1.8700 | 1.8700 | 1.8400 | 1.8690 | 1.8690 | 2,016,334 |
| Oct 2, 2024 | 1.8800 | 1.8800 | 1.8630 | 1.8670 | 1.8670 | 2,311,652 |
| Oct 1, 2024 | 1.8740 | 1.8800 | 1.8730 | 1.8800 | 1.8800 | 1,560,366 |
| Sep 30, 2024 | 1.8650 | 1.8800 | 1.8650 | 1.8800 | 1.8800 | 1,409,425 |
| Sep 29, 2024 | 1.8800 | 1.8830 | 1.8560 | 1.8610 | 1.8610 | 2,361,478 |
| Sep 26, 2024 | 1.8870 | 1.8890 | 1.8770 | 1.8830 | 1.8830 | 2,682,152 |
| Sep 25, 2024 | 1.8890 | 1.8900 | 1.8800 | 1.8830 | 1.8830 | 1,657,354 |
| Sep 24, 2024 | 1.8790 | 1.8890 | 1.8780 | 1.8820 | 1.8820 | 2,302,106 |
| Sep 23, 2024 | 1.8610 | 1.8840 | 1.8610 | 1.8780 | 1.8780 | 2,390,284 |
| Sep 22, 2024 | 1.8820 | 1.8850 | 1.8600 | 1.8600 | 1.8600 | 2,002,919 |
| Sep 19, 2024 | 1.8690 | 1.8900 | 1.8690 | 1.8890 | 1.8890 | 2,640,126 |
| Sep 18, 2024 | 1.8440 | 1.8900 | 1.8440 | 1.8760 | 1.8760 | 4,279,298 |
| Sep 17, 2024 | 1.8350 | 1.8700 | 1.8350 | 1.8700 | 1.8700 | 5,201,105 |
| Sep 16, 2024 | 1.8260 | 1.8390 | 1.8250 | 1.8390 | 1.8390 | 3,156,673 |
| Sep 15, 2024 | 1.8350 | 1.8350 | 1.8250 | 1.8260 | 1.8260 | 1,958,709 |
| Sep 12, 2024 | 1.8180 | 1.8390 | 1.8180 | 1.8370 | 1.8370 | 7,534,448 |
| Sep 11, 2024 | 1.8020 | 1.8400 | 1.8020 | 1.8190 | 1.8190 | 11,463,692 |
| Sep 10, 2024 | 1.7950 | 1.8100 | 1.7940 | 1.8100 | 1.8100 | 9,982,529 |
| Sep 9, 2024 | 1.7770 | 1.7980 | 1.7760 | 1.7980 | 1.7980 | 8,980,457 |
| Sep 8, 2024 | 1.7800 | 1.8000 | 1.7700 | 1.7760 | 1.7760 | 5,925,860 |
| Sep 5, 2024 | 1.7730 | 1.7900 | 1.7730 | 1.7900 | 1.7900 | 1,795,568 |
| Sep 4, 2024 | 1.7870 | 1.7870 | 1.7820 | 1.7830 | 1.7830 | 1,608,278 |
| Sep 3, 2024 | 1.7880 | 1.7880 | 1.7750 | 1.7880 | 1.7880 | 1,867,529 |
| Sep 2, 2024 | 1.7840 | 1.7980 | 1.7730 | 1.7800 | 1.7800 | 1,701,704 |
| Sep 1, 2024 | 1.8010 | 1.8050 | 1.7830 | 1.7830 | 1.7830 | 844,391 |
| Aug 29, 2024 | 1.7890 | 1.8000 | 1.7850 | 1.7990 | 1.7990 | 5,963,548 |
| Aug 28, 2024 | 1.7980 | 1.8000 | 1.7820 | 1.7900 | 1.7900 | 6,962,170 |
| Aug 27, 2024 | 1.7950 | 1.8050 | 1.7950 | 1.8000 | 1.8000 | 8,398,923 |
| Aug 26, 2024 | 1.7970 | 1.8000 | 1.7660 | 1.7960 | 1.7960 | 5,023,190 |
| Aug 25, 2024 | 1.7900 | 1.8000 | 1.7820 | 1.7950 | 1.7950 | 4,071,440 |
| Aug 22, 2024 | 1.7730 | 1.7820 | 1.7720 | 1.7790 | 1.7790 | 3,212,443 |
| Aug 21, 2024 | 1.7450 | 1.7800 | 1.7450 | 1.7750 | 1.7750 | 6,973,203 |
| Aug 20, 2024 | 1.7330 | 1.7470 | 1.7320 | 1.7450 | 1.7450 | 3,425,594 |
| Aug 19, 2024 | 1.7400 | 1.7410 | 1.7310 | 1.7330 | 1.7330 | 2,833,853 |
| Aug 18, 2024 | 1.7330 | 1.7510 | 1.7330 | 1.7380 | 1.7380 | 2,705,341 |
| Aug 15, 2024 | 1.6940 | 1.7490 | 1.6940 | 1.7340 | 1.7340 | 9,773,998 |
| Aug 14, 2024 | 1.6600 | 1.6980 | 1.6600 | 1.6980 | 1.6980 | 4,565,467 |
| Aug 13, 2024 | 1.6450 | 1.6660 | 1.6430 | 1.6600 | 1.6600 | 3,795,710 |
| Aug 12, 2024 | 1.6690 | 1.6710 | 1.6410 | 1.6430 | 1.6430 | 5,259,993 |
| Aug 11, 2024 | 1.6480 | 1.6750 | 1.6480 | 1.6680 | 1.6680 | 3,346,406 |
| Aug 8, 2024 | 1.6620 | 1.6720 | 1.6440 | 1.6460 | 1.6460 | 2,363,447 |
| Aug 7, 2024 | 1.6350 | 1.6610 | 1.6350 | 1.6560 | 1.6560 | 9,518,561 |
| Aug 6, 2024 | 1.6650 | 1.6650 | 1.6300 | 1.6350 | 1.6350 | 4,008,766 |
| Aug 5, 2024 | 1.6600 | 1.6640 | 1.6210 | 1.6300 | 1.6300 | 5,610,817 |
| Aug 4, 2024 | 1.6900 | 1.6900 | 1.6630 | 1.6630 | 1.6630 | 1,429,209 |
| Aug 1, 2024 | 1.6990 | 1.7000 | 1.6900 | 1.6900 | 1.6900 | 706,227 |
| Jul 31, 2024 | 1.6990 | 1.7070 | 1.6900 | 1.6900 | 1.6900 | 8,985,641 |
| Jul 30, 2024 | 1.7030 | 1.7030 | 1.6980 | 1.7000 | 1.7000 | 2,305,926 |
| Jul 29, 2024 | 1.7010 | 1.7150 | 1.7000 | 1.7000 | 1.7000 | 3,671,673 |
| Jul 28, 2024 | 1.7000 | 1.7000 | 1.6950 | 1.7000 | 1.7000 | 1,376,116 |
| Jul 25, 2024 | 1.7260 | 1.7260 | 1.7000 | 1.7000 | 1.7000 | 2,346,921 |
| Jul 24, 2024 | 1.7480 | 1.7480 | 1.7280 | 1.7330 | 1.7330 | 971,831 |
| Jul 23, 2024 | 1.7260 | 1.7480 | 1.7260 | 1.7280 | 1.7280 | 1,144,164 |
| Jul 22, 2024 | 1.7050 | 1.7340 | 1.7050 | 1.7300 | 1.7300 | 601,085 |
| Jul 21, 2024 | 1.7200 | 1.7200 | 1.7000 | 1.7110 | 1.7110 | 553,676 |
| Jul 18, 2024 | 1.7350 | 1.7370 | 1.7100 | 1.7100 | 1.7100 | 5,608,430 |
| Jul 17, 2024 | 1.7320 | 1.7410 | 1.7300 | 1.7300 | 1.7300 | 3,312,569 |
| Jul 16, 2024 | 1.7470 | 1.7470 | 1.7300 | 1.7320 | 1.7320 | 4,160,165 |
| Jul 15, 2024 | 1.7490 | 1.7500 | 1.7400 | 1.7400 | 1.7400 | 528,074 |
| Jul 14, 2024 | 1.7500 | 1.7550 | 1.7470 | 1.7470 | 1.7470 | 656,190 |
| Jul 11, 2024 | 1.7480 | 1.7550 | 1.7400 | 1.7500 | 1.7500 | 3,320,113 |
| Jul 10, 2024 | 1.7360 | 1.7560 | 1.7360 | 1.7470 | 1.7470 | 1,549,622 |
| Jul 9, 2024 | 1.7270 | 1.7450 | 1.7270 | 1.7350 | 1.7350 | 2,016,240 |
| Jul 8, 2024 | 1.7230 | 1.7500 | 1.7190 | 1.7500 | 1.7500 | 5,149,771 |
| Jul 7, 2024 | 1.7040 | 1.7220 | 1.7040 | 1.7220 | 1.7220 | 1,801,064 |
| Jul 4, 2024 | 1.6980 | 1.7090 | 1.6970 | 1.7020 | 1.7020 | 705,135 |
| Jul 3, 2024 | 1.6960 | 1.7000 | 1.6940 | 1.6980 | 1.6980 | 888,562 |
| Jul 2, 2024 | 1.7020 | 1.7100 | 1.6900 | 1.6900 | 1.6900 | 2,169,931 |
| Jul 1, 2024 | 1.7030 | 1.7090 | 1.7010 | 1.7020 | 1.7020 | 1,005,732 |
| Jun 30, 2024 | 1.6960 | 1.7200 | 1.6960 | 1.7030 | 1.7030 | 1,410,290 |
| Jun 27, 2024 | 1.6970 | 1.7000 | 1.6910 | 1.6970 | 1.6970 | 3,181,911 |
| Jun 26, 2024 | 1.7030 | 1.7030 | 1.6820 | 1.6950 | 1.6950 | 875,456 |
| Jun 25, 2024 | 1.6990 | 1.7180 | 1.6800 | 1.7010 | 1.7010 | 4,147,508 |
| Jun 24, 2024 | 1.6800 | 1.7000 | 1.6800 | 1.7000 | 1.7000 | 2,117,650 |
| Jun 23, 2024 | 1.6960 | 1.6960 | 1.6770 | 1.6800 | 1.6800 | 670,962 |
| Jun 20, 2024 | 1.7120 | 1.7240 | 1.6800 | 1.6800 | 1.6800 | 3,354,513 |
| Jun 19, 2024 | 1.6900 | 1.7230 | 1.6900 | 1.7120 | 1.7120 | 951,658 |
| Jun 13, 2024 | 1.6840 | 1.6940 | 1.6840 | 1.6900 | 1.6900 | 2,413,171 |
| Jun 12, 2024 | 1.6800 | 1.7000 | 1.6800 | 1.6970 | 1.6970 | 5,983,710 |
| Jun 11, 2024 | 1.6760 | 1.6980 | 1.6760 | 1.6790 | 1.6790 | 4,979,529 |
| Jun 10, 2024 | 1.6840 | 1.6900 | 1.6620 | 1.6810 | 1.6810 | 4,177,224 |
| Jun 9, 2024 | 1.6870 | 1.6960 | 1.6750 | 1.6830 | 1.6830 | 3,269,940 |
| Jun 6, 2024 | 1.6840 | 1.6980 | 1.6790 | 1.6860 | 1.6860 | 4,700,151 |
| Jun 5, 2024 | 1.6880 | 1.6940 | 1.6850 | 1.6860 | 1.6860 | 1,631,679 |
| Jun 4, 2024 | 1.6800 | 1.6900 | 1.6800 | 1.6880 | 1.6880 | 1,076,968 |
| Jun 3, 2024 | 1.6780 | 1.6880 | 1.6720 | 1.6790 | 1.6790 | 5,973,319 |
| Jun 2, 2024 | 1.6680 | 1.6900 | 1.6680 | 1.6790 | 1.6790 | 7,060,164 |
| May 30, 2024 | 1.6350 | 1.6770 | 1.6300 | 1.6770 | 1.6770 | 5,424,799 |
| May 29, 2024 | 1.6370 | 1.6480 | 1.6270 | 1.6340 | 1.6340 | 3,558,252 |
| May 28, 2024 | 1.6350 | 1.6480 | 1.6340 | 1.6370 | 1.6370 | 5,640,918 |
| May 27, 2024 | 1.6500 | 1.6780 | 1.6200 | 1.6290 | 1.6290 | 11,689,133 |
| May 26, 2024 | 1.6540 | 1.6570 | 1.6370 | 1.6470 | 1.6470 | 5,024,814 |
| May 23, 2024 | 1.6640 | 1.6670 | 1.6530 | 1.6540 | 1.6540 | 6,506,866 |
| May 22, 2024 | 1.6690 | 1.6710 | 1.6560 | 1.6600 | 1.6600 | 10,282,008 |
| May 21, 2024 | 1.6710 | 1.6710 | 1.6640 | 1.6690 | 1.6690 | 8,966,484 |
| May 20, 2024 | 1.6770 | 1.6810 | 1.6690 | 1.6710 | 1.6710 | 4,537,427 |
| May 19, 2024 | 1.6640 | 1.6780 | 1.6640 | 1.6770 | 1.6770 | 3,786,232 |
| May 16, 2024 | 1.6640 | 1.6690 | 1.6600 | 1.6640 | 1.6640 | 4,641,094 |
| May 15, 2024 | 1.6770 | 1.6830 | 1.6640 | 1.6640 | 1.6640 | 9,306,256 |
| May 14, 2024 | 1.6750 | 1.6820 | 1.6750 | 1.6770 | 1.6770 | 7,711,773 |
| May 13, 2024 | 1.6760 | 1.6760 | 1.6760 | 1.6760 | 1.6760 | - |
| May 12, 2024 | 1.6760 | 1.6810 | 1.6730 | 1.6760 | 1.6760 | 2,102,630 |
| May 9, 2024 | 1.6760 | 1.6910 | 1.6660 | 1.6750 | 1.6750 | 9,573,539 |
| May 8, 2024 | 1.6820 | 1.6860 | 1.6710 | 1.6750 | 1.6750 | 8,645,677 |
| May 7, 2024 | 1.6920 | 1.6930 | 1.6750 | 1.6810 | 1.6810 | 7,434,741 |
| May 6, 2024 | 1.6910 | 1.6910 | 1.6910 | 1.6910 | 1.6910 | - |
| May 5, 2024 | 1.6920 | 1.6980 | 1.6890 | 1.6910 | 1.6910 | 5,470,375 |
| May 2, 2024 | 1.7130 | 1.7130 | 1.6690 | 1.6900 | 1.6900 | 13,433,210 |
| May 1, 2024 | 1.7220 | 1.7400 | 1.7120 | 1.7130 | 1.7130 | 13,538,915 |
| Apr 30, 2024 | 1.6990 | 1.7700 | 1.6970 | 1.7700 | 1.7700 | 17,159,764 |
| Apr 29, 2024 | 1.6990 | 1.7000 | 1.6970 | 1.7000 | 1.7000 | 5,226,881 |
| Apr 28, 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | - |
| Apr 25, 2024 | 1.7090 | 1.7100 | 1.7000 | 1.7000 | 1.7000 | 4,922,419 |
| Apr 24, 2024 | 1.7000 | 1.7220 | 1.7000 | 1.7080 | 1.7080 | 17,278,694 |
| Apr 23, 2024 | 1.6940 | 1.6950 | 1.6750 | 1.6870 | 1.6870 | 6,018,918 |
| Apr 22, 2024 | 1.6860 | 1.7000 | 1.6810 | 1.6940 | 1.6940 | 9,685,769 |
| Apr 21, 2024 | 1.6890 | 1.7000 | 1.6760 | 1.6880 | 1.6880 | 3,297,791 |
| Apr 18, 2024 | 1.6810 | 1.6890 | 1.6730 | 1.6790 | 1.6790 | 6,488,605 |
| Apr 17, 2024 | 1.6650 | 1.6870 | 1.6600 | 1.6800 | 1.6800 | 12,191,946 |
| Apr 16, 2024 | 1.6850 | 1.6900 | 1.6670 | 1.6670 | 1.6670 | 11,254,281 |
| Apr 15, 2024 | 1.6800 | 1.6960 | 1.6760 | 1.6850 | 1.6850 | 5,220,567 |
| Apr 8, 2024 | 1.7000 | 1.7100 | 1.6930 | 1.6940 | 1.6940 | 10,003,481 |
| Apr 4, 2024 | 1.7010 | 1.7180 | 1.6890 | 1.6890 | 1.6890 | 9,492,842 |
| Apr 3, 2024 | 1.7320 | 1.7360 | 1.7000 | 1.7000 | 1.7000 | 6,830,659 |
| Apr 2, 2024 | 1.7350 | 1.7490 | 1.7270 | 1.7290 | 1.7290 | 4,786,452 |
| Apr 1, 2024 | 1.7410 | 1.7550 | 1.7360 | 1.7550 | 1.7550 | 7,887,449 |
| Mar 31, 2024 | 1.7470 | 1.7470 | 1.7470 | 1.7470 | 1.7470 | - |
| Mar 28, 2024 | 1.7450 | 1.7470 | 1.7260 | 1.7470 | 1.7470 | 8,098,035 |
| Mar 27, 2024 | 1.7530 | 1.7530 | 1.7170 | 1.7350 | 1.7350 | 7,214,789 |
| Mar 26, 2024 | 1.7470 | 1.7530 | 1.7400 | 1.7530 | 1.7530 | 12,448,999 |
| Mar 25, 2024 | 1.7600 | 1.7600 | 1.7460 | 1.7500 | 1.7500 | 5,704,903 |
| Mar 24, 2024 | 1.7530 | 1.7690 | 1.7500 | 1.7640 | 1.7640 | 2,575,075 |
| Mar 21, 2024 | 1.7550 | 1.7600 | 1.7430 | 1.7600 | 1.7600 | 8,964,932 |
| Mar 20, 2024 | 1.7610 | 1.7660 | 1.7450 | 1.7460 | 1.7460 | 4,552,519 |
| Mar 19, 2024 | 1.7640 | 1.7720 | 1.7500 | 1.7590 | 1.7590 | 10,428,384 |
| Mar 18, 2024 | 1.7750 | 1.7950 | 1.7550 | 1.7570 | 1.7570 | 28,090,059 |
| Mar 17, 2024 | 1.7600 | 1.7800 | 1.7590 | 1.7790 | 1.7790 | 2,921,027 |
| Mar 14, 2024 | 1.7600 | 1.7700 | 1.7580 | 1.7600 | 1.7600 | 33,047,491 |
| Mar 13, 2024 | 1.7260 | 1.7750 | 1.7260 | 1.7750 | 1.7750 | 13,777,056 |
| Mar 12, 2024 | 1.7270 | 1.7350 | 1.7190 | 1.7280 | 1.7280 | 2,949,030 |
| Mar 11, 2024 | 1.7220 | 1.7270 | 1.7120 | 1.7270 | 1.7270 | 6,716,884 |
| Mar 10, 2024 | 1.7360 | 1.7360 | 1.7200 | 1.7240 | 1.7240 | 5,906,330 |
| Mar 7, 2024 | 1.7240 | 1.7380 | 1.7170 | 1.7360 | 1.7360 | 4,392,196 |
| Mar 6, 2024 | 1.7240 | 1.7480 | 1.7170 | 1.7250 | 1.7250 | 10,827,898 |
| Mar 5, 2024 | 1.7380 | 1.7420 | 1.7240 | 1.7260 | 1.7260 | 5,286,631 |
| Mar 4, 2024 | 1.7330 | 1.7550 | 1.7300 | 1.7300 | 1.7300 | 19,447,225 |
| Feb 29, 2024 | 1.7330 | 1.7550 | 1.7300 | 1.7300 | 1.7300 | 19,447,225 |
| Feb 28, 2024 | 1.7470 | 1.7600 | 1.7320 | 1.7330 | 1.7330 | 6,903,401 |
| Feb 27, 2024 | 1.7310 | 1.7310 | 1.7310 | 1.7310 | 1.7310 | - |
| Feb 26, 2024 | 1.7100 | 1.7470 | 1.7100 | 1.7310 | 1.7310 | 9,194,932 |
| Feb 25, 2024 | 1.7340 | 1.7340 | 1.7340 | 1.7340 | 1.7340 | - |
| Feb 22, 2024 | 1.7570 | 1.7650 | 1.7220 | 1.7340 | 1.7340 | 9,481,112 |
| Feb 21, 2024 | 0.1100 Dividend | |||||
| Feb 21, 2024 | 1.7740 | 1.7990 | 1.7520 | 1.7560 | 1.7560 | 12,981,044 |
| Feb 20, 2024 | 1.8950 | 1.8990 | 1.8720 | 1.8870 | 1.7770 | 4,990,641 |
| Feb 19, 2024 | 1.8950 | 1.8990 | 1.8750 | 1.8970 | 1.7864 | 8,147,384 |
| Feb 18, 2024 | 1.8480 | 1.8970 | 1.8480 | 1.8950 | 1.7845 | 6,696,435 |
| Feb 15, 2024 | 1.8820 | 1.9060 | 1.8450 | 1.8510 | 1.7431 | 9,691,310 |
| Feb 14, 2024 | 1.8380 | 1.8880 | 1.8300 | 1.8880 | 1.7779 | 7,325,433 |
| Feb 12, 2024 | 1.8430 | 1.8430 | 1.8340 | 1.8340 | 1.7271 | 4,115,246 |
| Feb 11, 2024 | 1.8360 | 1.8680 | 1.8320 | 1.8400 | 1.7327 | 3,061,523 |
| Feb 8, 2024 | 1.8600 | 1.8600 | 1.8130 | 1.8380 | 1.7309 | 4,210,877 |
| Feb 7, 2024 | 1.8630 | 1.8630 | 1.8570 | 1.8600 | 1.7516 | 2,215,761 |
| Feb 6, 2024 | 1.8520 | 1.8690 | 1.8520 | 1.8620 | 1.7535 | 2,427,709 |
| Feb 5, 2024 | 1.8550 | 1.8690 | 1.8500 | 1.8690 | 1.7600 | 998,997 |
| Feb 4, 2024 | 1.8530 | 1.8720 | 1.8530 | 1.8550 | 1.7469 | 2,000,175 |
| Feb 1, 2024 | 1.8920 | 1.8920 | 1.8670 | 1.8700 | 1.7610 | 3,160,370 |
| Jan 31, 2024 | 1.9090 | 1.9090 | 1.8890 | 1.8980 | 1.7874 | 10,803,982 |
| Jan 30, 2024 | 1.8950 | 1.9090 | 1.8850 | 1.8950 | 1.7845 | 2,295,361 |
| Jan 29, 2024 | 1.9020 | 1.9160 | 1.8910 | 1.8960 | 1.7855 | 9,898,303 |
| Jan 28, 2024 | 1.8970 | 1.9020 | 1.8810 | 1.9000 | 1.7892 | 4,897,678 |
| Jan 25, 2024 | 1.9300 | 1.9300 | 1.8880 | 1.8910 | 1.7808 | 10,401,514 |
| Jan 24, 2024 | 1.8670 | 1.9200 | 1.8510 | 1.9150 | 1.8034 | 6,991,031 |
| Jan 23, 2024 | 1.8870 | 1.8980 | 1.8500 | 1.8680 | 1.7591 | 1,524,344 |
| Jan 22, 2024 | 1.8900 | 1.8900 | 1.8710 | 1.8870 | 1.7770 | 46,230,272 |
| Jan 21, 2024 | 1.8900 | 1.9070 | 1.8850 | 1.8890 | 1.7789 | 33,063,999 |
| Jan 18, 2024 | 1.9120 | 1.9200 | 1.8820 | 1.8890 | 1.7789 | 47,280,764 |
| Jan 17, 2024 | 1.8890 | 1.9200 | 1.8730 | 1.9120 | 1.8005 | 1,613,970 |
| Jan 16, 2024 | 1.8980 | 1.8990 | 1.8700 | 1.8900 | 1.7798 | 2,987,894 |
| Jan 15, 2024 | 1.8910 | 1.9030 | 1.8540 | 1.8960 | 1.7855 | 1,244,264 |
| Jan 14, 2024 | 1.8800 | 1.9000 | 1.8800 | 1.8900 | 1.7798 | 796,910 |
| Jan 11, 2024 | 1.9000 | 1.9130 | 1.8900 | 1.8900 | 1.7798 | 1,913,272 |
| Jan 10, 2024 | 1.9060 | 1.9060 | 1.8830 | 1.9000 | 1.7892 | 1,028,938 |
| Jan 9, 2024 | 1.9150 | 1.9180 | 1.8900 | 1.8940 | 1.7836 | 1,322,441 |
| Jan 8, 2024 | 1.8730 | 1.9170 | 1.8730 | 1.9150 | 1.8034 | 3,653,987 |
| Jan 7, 2024 | 1.8560 | 1.8770 | 1.8560 | 1.8770 | 1.7676 | 1,136,533 |
| Jan 4, 2024 | 1.8430 | 1.8880 | 1.8430 | 1.8560 | 1.7478 | 7,915,815 |
| Jan 3, 2024 | 1.8990 | 1.8990 | 1.8410 | 1.8500 | 1.7422 | 5,197,924 |
| Jan 2, 2024 | 1.9070 | 1.9240 | 1.8750 | 1.9000 | 1.7892 | 6,542,133 |
| Dec 31, 2023 | 1.8810 | 1.9340 | 1.8800 | 1.9070 | 1.7958 | 28,535,119 |
| Dec 28, 2023 | 1.8800 | 1.8880 | 1.8780 | 1.8800 | 1.7704 | 29,348,733 |
| Dec 27, 2023 | 1.8760 | 1.8840 | 1.8710 | 1.8800 | 1.7704 | 9,032,345 |
| Dec 26, 2023 | 1.8710 | 1.8800 | 1.8550 | 1.8800 | 1.7704 | 2,217,781 |
| Dec 25, 2023 | 1.8370 | 1.8770 | 1.8370 | 1.8700 | 1.7610 | 3,323,877 |
| Dec 24, 2023 | 1.8290 | 1.8430 | 1.8270 | 1.8370 | 1.7299 | 1,426,254 |
| Dec 21, 2023 | 1.8180 | 1.8500 | 1.8180 | 1.8300 | 1.7233 | 3,361,434 |
| Dec 20, 2023 | 1.8120 | 1.8230 | 1.8070 | 1.8200 | 1.7139 | 4,234,987 |
| Dec 19, 2023 | 1.7940 | 1.8120 | 1.7750 | 1.8100 | 1.7045 | 1,960,172 |
| Dec 14, 2023 | 1.7960 | 1.8120 | 1.7920 | 1.8000 | 1.6951 | 2,145,556 |
| Dec 13, 2023 | 1.7950 | 1.7950 | 1.7920 | 1.7940 | 1.6894 | 686,448 |
| Dec 12, 2023 | 1.7840 | 1.7970 | 1.7840 | 1.7950 | 1.6904 | 1,283,624 |
| Dec 11, 2023 | 1.7970 | 1.7980 | 1.7800 | 1.7910 | 1.6866 | 1,069,992 |
| Dec 10, 2023 | 1.7960 | 1.8000 | 1.7900 | 1.8000 | 1.6951 | 841,174 |
| Dec 7, 2023 | 1.7960 | 1.7990 | 1.7750 | 1.7990 | 1.6941 | 1,305,651 |
| Dec 6, 2023 | 1.7980 | 1.7980 | 1.7940 | 1.7950 | 1.6904 | 1,249,776 |
| Dec 5, 2023 | 1.8010 | 1.8010 | 1.7960 | 1.7980 | 1.6932 | 2,550,430 |
| Dec 4, 2023 | 1.8050 | 1.8050 | 1.7870 | 1.7980 | 1.6932 | 1,633,524 |
| Dec 3, 2023 | 1.8020 | 1.8330 | 1.8020 | 1.8050 | 1.6998 | 2,729,621 |
| Nov 30, 2023 | 1.8000 | 1.8400 | 1.8000 | 1.8400 | 1.7327 | 5,049,216 |
| Nov 29, 2023 | 1.7990 | 1.8290 | 1.7930 | 1.8290 | 1.7224 | 1,750,393 |
| Nov 28, 2023 | 1.7860 | 1.7990 | 1.7830 | 1.7990 | 1.6941 | 2,375,917 |
| Nov 27, 2023 | 1.7990 | 1.7990 | 1.7810 | 1.7820 | 1.6781 | 1,341,787 |
| Nov 26, 2023 | 1.8000 | 1.8270 | 1.7980 | 1.7980 | 1.6932 | 2,470,542 |
| Nov 23, 2023 | 1.7920 | 1.8300 | 1.7640 | 1.8300 | 1.7233 | 2,158,233 |
| Nov 22, 2023 | 1.7920 | 1.8060 | 1.7890 | 1.7920 | 1.6875 | 3,615,262 |
| Nov 21, 2023 | 1.7960 | 1.8000 | 1.7860 | 1.7930 | 1.6885 | 1,538,395 |
| Nov 20, 2023 | 1.8010 | 1.8040 | 1.7900 | 1.7960 | 1.6913 | 2,269,160 |
| Nov 19, 2023 | 1.7970 | 1.8050 | 1.7960 | 1.8010 | 1.6960 | 3,079,603 |