(FMG) FORTESCUE LTD Daily Prices - Stock Trading OzSuper

New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.

_{Currently Wed 24-Apr-24 12:58:14 AM AEST}

Hello... guest [Login] [Register]

Page Table of Contents...

Company
Limits
Basic
Bottom

Fast company jump

Email...

Market Growth Summary:

Growth by Sector
Top 100 Gainers
Top 100 Losers

Phrase Glossaries:

1 2 3 4 5 6 7 8 9

Adjust the number of rows per page

(FMG) FORTESCUE LTD Daily Prices...

TOC Company Info for FMG Limits

Company Details for (FMG) FORTESCUE LTD

Listing Code	FMG
Listing Name	FORTESCUE LTD
GICS Sector	Materials
ISIN Name	FORTESCUE METALS GRP
ISIN Security	ORDINARY FULLY PAID
ISIN Code	AU000000FMG4

Maximum Price date available .. Tuesday 23rd April 2024
Latest price with VOLUME for FMG .. Friday 19th April 2024

FMG is a company listed with the Australian Stock Exchange (ASX).

Company Limits (min and Max values) Basic

Legend for Following Tables

Highs & Lows

Type	Price	Volume	RANK
MIN	0.23	3,250	0.0
MAX	###	###	###

Font Format Legend

(values are example only)

Type	Price	Volume
Growth	###	###
No Change	###	###
Loss	###	###

Limits Full Scrollable Formatted Daily Prices for FMG Bottom

1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 Next >>

End of day Prices (full format),

300 Days for (FMG) FORTESCUE LTD

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS 2.86
2024-Apr-23 Tue	###	###	24.54	###			###	###	0.0
2024-Apr-22 Mon	24.85	###	###	24.79			###	###	###
2024-Apr-19 Fri	24.88	25.025	###	###			32.7	32.7	0.0
2024-Apr-18 Thu	###	25.41	###	###	9,257,589	###	26.4	26.4	0.0
2024-Apr-17 Wed	24.85	###	###	25			72.6	72.6	1.8
2024-Apr-16 Tue	###	###	###	###	6,265,876	0	###	###	0.0
2024-Apr-15 Mon	###	###	25.42	25.74			###	###	1.8
2024-Apr-12 Fri	###	25.75	25.2	25.75	2,945,257	75,030,422	69.3	69.3	###
2024-Apr-11 Thu	###	###	###	25.78	5,074,725	0	77.0	77.0	###
2024-Apr-10 Wed	25.46	25.79	25.4	25.74			###	###	1.8
2024-Apr-09 Tue	25.8	25.85	25.22	25.26			18.2	18.2	1.8
2024-Apr-08 Mon	24.73	###	24.42	24.86			73.6	73.6	1.8
2024-Apr-05 Fri	###	24.945	24.58	24.78			###	###	1.8
2024-Apr-04 Thu	###	###	24.71	###	5,385,940	66,543,288	###	###	0.0
2024-Apr-03 Wed	###	25.55	###	###	4,555,221	58,192,948	###	###	0.0
2024-Apr-02 Tue	26	###	###	25.42	5,169,375	0	###	###	1.8
2024-Mar-28 Thu	25.58	25.78	###	25.7			62.9	62.9	1.8
2024-Mar-27 Wed	###	###	24.84	###			76.1	76.1	0.0
2024-Mar-26 Tue	25.45	25.84	###	25.2	4,815,858	62,220,885	###	###	1.8
2024-Mar-25 Mon	###	###	24.8	25.5	6,257,920	###	85.9	85.9	###
2024-Mar-22 Fri	25.21	###	###	###	6,087,042	0	19.8	19.8	0.0
2024-Mar-21 Thu	###	25.26	###	###			###	###	0.0
2024-Mar-20 Wed	###	###	24.56	24.75			77.1	77.1	1.8
2024-Mar-19 Tue	###	24.58	23.78	24.54			###	###	1.8
2024-Mar-18 Mon	###	###	23.43	###			31.5	31.5	0.0
2024-Mar-15 Fri	###	###	###	###	17,621,544	0	###	###	0.0
2024-Mar-14 Thu	24.75	24.78	24.5	24.53			###	###	1.8
2024-Mar-13 Wed	24.7	24.855	###	24.5	8,585,126	106,691,653	26.8	26.8	1.8
2024-Mar-12 Tue	25	###	24.54	24.75			###	###	1.8
2024-Mar-11 Mon	25.55	###	25	###			24.4	24.4	0.0
2024-Mar-08 Fri	26.25	###	25.745	###			###	###	0.0
2024-Mar-07 Thu	###	26.56	###	###	6,592,548	###	###	###	0.0
2024-Mar-06 Wed	###	###	25.48	25.75			70.8	70.8	###
2024-Mar-05 Tue	25.85	26.24	25.685	25.84			###	###	1.8
2024-Mar-04 Mon	###	26.44	25.23	###	7,109,251	###	13.4	13.4	0.0
2024-Mar-01 Fri	###	26.26	25.7	26.21			###	###	1.9
2024-Feb-29 Thu	###	###	25.25	###	13,445,972	###	###	###	0.0
2024-Feb-28 Wed	###	###	###	26	8,597,757	0	12.9	12.9	1.9
2024-Feb-27 Tue	27.8	27.8	###	27.52	8,666,825	###	###	###	2.0
2024-Feb-26 Mon	###	28.54	27.57	27.85			###	###	###
2024-Feb-23 Fri	###	28.4	###	28.21			75.7	75.7	###
2024-Feb-22 Thu	###	###	27.26	27.83			###	###	2.0
2024-Feb-21 Wed	27.52	###	26.77	27.25			###	###	###
2024-Feb-20 Tue	28.27	28.51	27.75	28.21	4,713,153	###	33.8	33.8	###
2024-Feb-19 Mon	28.71	###	28.4	28.4	3,094,179	43,937,341	###	###	2.0
2024-Feb-16 Fri	28.43	###	###	28.4	5,883,957	0	###	###	2.0
2024-Feb-15 Thu	###	###	###	###	3,931,481	0	79.2	79.2	0.0
2024-Feb-14 Wed	27.78	27.86	###	###	7,383,782	102,856,083	###	###	0.0
2024-Feb-13 Tue	###	28.77	###	28.28	3,754,828	###	25.5	25.5	###
2024-Feb-12 Mon	###	28.57	28.24	28.49	2,151,880	61,124,151	78.7	78.7	###
2024-Feb-09 Fri	###	28.78	28.26	28.26			###	###	2.0
2024-Feb-08 Thu	28.44	###	28.24	28.48	3,669,622	###	67.9	67.9	2.0
2024-Feb-07 Wed	28.25	###	28.23	###			###	###	0.0
2024-Feb-06 Tue	28.26	28.44	###	###	8,221,088	116,903,871	28.9	28.9	0.0
2024-Feb-05 Mon	###	###	28.89	###	3,644,645	###	30.7	30.7	0.0
2024-Feb-02 Fri	29.73	###	29.5	29.73			61.9	61.9	###
2024-Feb-01 Thu	29.82	29.82	29.445	29.5			###	###	2.1
2024-Jan-31 Wed	29.76	29.88	29.27	29.88			###	###	2.1
2024-Jan-30 Tue	29.5	29.75	###	29.7			###	###	###
2024-Jan-29 Mon	###	###	28.83	29.25	5,206,681	###	###	###	###
2024-Jan-25 Thu	29.21	29.22	###	###			24.9	24.9	0.0
2024-Jan-24 Wed	28.55	###	###	###	3,926,882	0	28.3	28.3	0.0
2024-Jan-23 Tue	###	28.25	27.75	###			70.5	70.5	0.0
2024-Jan-22 Mon	27.45	27.83	27.4	27.83			86.0	86.0	2.0
2024-Jan-19 Fri	27.49	###	###	27.58			###	###	###
2024-Jan-18 Thu	26.55	###	26.46	###			86.4	86.4	0.0
2024-Jan-17 Wed	26.7	###	###	26.78	4,244,423	0	75.7	75.7	1.9
2024-Jan-16 Tue	###	27.23	26.58	###	4,894,826	###	###	###	0.0
2024-Jan-15 Mon	###	27.42	###	27.24			###	###	1.9
2024-Jan-12 Fri	###	###	26.87	###			80.8	80.8	0.0
2024-Jan-11 Thu	27.5	27.53	###	###			###	###	0.0
2024-Jan-10 Wed	###	27.725	27.42	27.56	4,228,450	###	###	###	2.0
2024-Jan-09 Tue	###	###	###	###	3,721,448	0	35.2	35.2	0.0
2024-Jan-08 Mon	###	###	###	27.75			###	###	2.0
2024-Jan-05 Fri	###	###	###	###	3,952,577	0	15.0	15.0	0.0
2024-Jan-04 Thu	28.84	29.075	28.8	###			###	###	0.0
2024-Jan-03 Wed	###	###	28.78	28.84	4,235,686	60,951,521	###	###	###
2024-Jan-02 Tue	###	29.48	###	###			79.9	79.9	0.0
2023-Dec-29 Fri	29	###	28.8	###	3,379,042	###	###	###	0.0
2023-Dec-28 Thu	28.75	###	###	###			77.9	77.9	0.0
2023-Dec-27 Wed	28.56	28.73	###	28.55			31.7	31.7	###
2023-Dec-22 Fri	###	28.41	###	###	10,591,623	###	76.5	76.5	0.0
2023-Dec-21 Thu	###	###	27.51	###	4,993,185	68,681,259	79.6	79.6	0.0
2023-Dec-20 Wed	###	###	27.82	27.88	5,944,853	###	###	###	###
2023-Dec-19 Tue	27.89	28.2	27.81	###	3,503,726	98,121,846	###	###	0.0
2023-Dec-18 Mon	27.54	###	27.52	27.79			###	###	2.0
2023-Dec-15 Fri	27.54	28.22	27.51	27.85	15,476,882	###	###	###	###
2023-Dec-14 Thu	###	27.46	26.85	27.46			###	###	###
2023-Dec-13 Wed	###	###	26.48	26.71			70.2	70.2	1.9
2023-Dec-12 Tue	###	26.42	###	###			###	###	0.0
2023-Dec-11 Mon	###	###	25.57	###	4,338,877	55,472,542	###	###	0.0
2023-Dec-08 Fri	25.49	25.8	###	25.75			###	###	###
2023-Dec-07 Thu	25.25	25.56	###	25.48			75.3	75.3	1.8
2023-Dec-06 Wed	###	25.26	24.86	###			###	###	0.0
2023-Dec-05 Tue	###	###	###	###			77.9	77.9	0.0
2023-Dec-04 Mon	25.43	###	25.22	25.29	4,284,386	###	33.9	33.9	###
2023-Dec-01 Fri	24.85	25.2	24.84	25.2			79.8	79.8	1.8
2023-Nov-30 Thu	###	25.27	24.775	###			###	###	0.0
2023-Nov-29 Wed	###	24.875	###	24.78	3,821,524	###	70.9	70.9	1.8
2023-Nov-28 Tue	24.74	###	###	24.88			69.7	69.7	1.8
2023-Nov-27 Mon	###	###	24.48	24.51			###	###	###
2023-Nov-24 Fri	###	###	###	###	2,626,626	0	69.2	69.2	0.0
2023-Nov-23 Thu	25.2	###	###	###	4,451,553	0	###	###	0.0
2023-Nov-22 Wed	###	25.78	###	25.44			36.5	36.5	1.8
2023-Nov-21 Tue	###	25.81	###	25.47	5,469,551	70,584,555	72.0	72.0	###
2023-Nov-20 Mon	###	25.355	###	###			###	###	0.0
2023-Nov-17 Fri	###	25.45	###	25.22	8,063,421	###	71.3	71.3	###
2023-Nov-16 Thu	25.22	25.29	###	25.2			###	###	1.8
2023-Nov-15 Wed	25.26	###	###	###			###	###	0.0
2023-Nov-14 Tue	###	24.45	23.83	###	6,084,184	###	79.2	79.2	0.0
2023-Nov-13 Mon	###	###	23.55	###			###	###	0.0
2023-Nov-10 Fri	###	23.79	23.58	23.75			###	###	###
2023-Nov-09 Thu	###	23.5	23.23	23.45	4,225,287	###	###	###	1.7
2023-Nov-08 Wed	###	###	###	###	4,710,577	0	###	###	0.0
2023-Nov-07 Tue	23.25	###	###	###	2,942,053	0	###	###	0.0
2023-Nov-06 Mon	###	23.25	###	23.22			74.1	74.1	1.7
2023-Nov-03 Fri	###	23.47	###	23.23			25.5	25.5	###
2023-Nov-02 Thu	23	23.25	###	23.25	5,584,529	64,920,149	###	###	###
2023-Nov-01 Wed	22.49	22.89	###	22.86	6,641,388	76,010,685	81.5	81.5	1.6
2023-Oct-31 Tue	22.55	###	###	###			30.6	30.6	0.0
2023-Oct-30 Mon	22.25	22.43	###	22.28	4,085,888	###	###	###	###
2023-Oct-27 Fri	22.25	###	###	22.25	4,004,171	0	65.2	65.2	###
2023-Oct-26 Thu	###	22.21	21.74	22.21			79.1	79.1	###
2023-Oct-25 Wed	21.78	###	###	###	6,002,974	0	###	###	0.0
2023-Oct-24 Tue	###	###	###	###			81.3	81.3	0.0
2023-Oct-23 Mon	###	21.23	20.71	20.81	4,122,285	###	29.4	29.4	###
2023-Oct-20 Fri	21.56	21.7	21.28	###			###	###	0.0
2023-Oct-19 Thu	21.52	###	21.51	21.87	4,487,744	48,265,686	81.8	81.8	1.6
2023-Oct-18 Wed	###	###	21.79	###			37.3	37.3	0.0
2023-Oct-17 Tue	###	21.89	###	21.83	4,954,576	###	###	###	###
2023-Oct-16 Mon	###	21.54	21.28	21.54	3,656,277	###	83.0	83.0	1.5
2023-Oct-13 Fri	###	21.47	###	21.47			84.3	84.3	###
2023-Oct-12 Thu	###	21.44	###	###			68.6	68.6	0.0
2023-Oct-11 Wed	###	21.28	21	###	4,098,026	###	###	###	0.0
2023-Oct-10 Tue	20.87	20.975	20.75	20.83			29.9	29.9	1.5
2023-Oct-09 Mon	###	21.22	###	###			###	###	0.0
2023-Oct-06 Fri	21	###	20.83	###	3,411,429	###	###	###	0.0
2023-Oct-05 Thu	20.79	20.83	20.48	20.78			###	###	1.5
2023-Oct-04 Wed	###	20.88	###	20.78	3,875,229	###	###	###	1.5
2023-Oct-03 Tue	###	20.81	20.51	20.73			###	###	###
2023-Oct-02 Mon	20.86	###	###	###	2,295,181	0	78.1	78.1	0.0
2023-Sep-29 Fri	21	###	20.71	###	4,467,989	46,266,026	29.0	29.0	0.0
2023-Sep-28 Thu	20.51	20.73	###	###			###	###	0.0
2023-Sep-27 Wed	20.21	20.55	###	###			###	###	0.0
2023-Sep-26 Tue	###	20.47	###	###	3,975,122	40,685,373	###	###	0.0
2023-Sep-25 Mon	###	###	###	20.54			20.0	20.0	1.5
2023-Sep-22 Fri	###	20.85	###	20.81	9,617,080	100,258,059	###	###	###
2023-Sep-21 Thu	20.49	20.75	###	20.51			###	###	###
2023-Sep-20 Wed	20.86	###	###	###			###	###	0.0
2023-Sep-19 Tue	21	###	20.87	###	4,216,946	###	38.8	38.8	0.0
2023-Sep-18 Mon	21.25	###	###	21.2			43.8	43.8	1.5
2023-Sep-15 Fri	21	###	###	21.22			###	###	1.5
2023-Sep-14 Thu	###	###	19.85	20.41	9,202,529	###	###	###	1.5
2023-Sep-13 Wed	19.71	19.89	19.55	###	5,104,258	###	37.2	37.2	0.0
2023-Sep-12 Tue	19.77	###	19.71	###	6,019,970	###	77.2	77.2	0.0
2023-Sep-11 Mon	###	19.75	19.28	###	6,685,581	###	###	###	0.0
2023-Sep-08 Fri	19.5	###	###	19.4	8,164,026	0	30.6	30.6	1.4
2023-Sep-07 Thu	20.23	###	19.87	19.87	9,242,058	91,819,846	27.0	27.0	###
2023-Sep-06 Wed	###	###	19.85	###			###	###	0.0
2023-Sep-05 Tue	###	###	19.73	###	4,912,783	###	###	###	0.0
2023-Sep-04 Mon	19.41	20.2	19.4	20.2	9,829,359	###	###	###	1.4
2023-Sep-01 Fri	###	###	20.23	###			14.6	14.6	0.0
2023-Aug-31 Thu	21.49	21.54	21.155	21.43			###	###	###
2023-Aug-30 Wed	20.72	21.44	###	21.42			87.2	87.2	1.5
2023-Aug-29 Tue	19.8	20.5	19.77	20.5			88.5	88.5	1.5
2023-Aug-28 Mon	20.5	20.58	###	19.87	13,690,823	###	###	###	###
2023-Aug-25 Fri	###	###	20.53	###			81.1	81.1	0.0
2023-Aug-24 Thu	###	###	20.86	###			31.3	31.3	0.0
2023-Aug-23 Wed	###	###	20.55	###	6,888,859	70,783,026	###	###	0.0
2023-Aug-22 Tue	###	20.54	20.28	20.5			76.5	76.5	1.5
2023-Aug-21 Mon	20.21	20.59	20.21	20.42	6,289,342	128,302,576	79.9	79.9	1.5
2023-Aug-18 Fri	20.48	###	###	###	7,593,628	0	28.7	28.7	0.0
2023-Aug-17 Thu	###	###	19.74	###	7,984,546	###	###	###	0.0
2023-Aug-16 Wed	20.5	###	###	###			###	###	0.0
2023-Aug-15 Tue	20.72	21.025	###	20.82			72.5	72.5	1.5
2023-Aug-14 Mon	###	###	###	###	6,354,645	0	24.9	24.9	0.0
2023-Aug-11 Fri	###	###	###	21			20.1	20.1	1.5
2023-Aug-10 Thu	21.21	21.49	21.21	21.47			74.1	74.1	###
2023-Aug-09 Wed	###	###	###	###	3,421,974	0	79.5	79.5	0.0
2023-Aug-08 Tue	21.5	21.52	###	###			###	###	0.0
2023-Aug-07 Mon	###	###	###	###			###	###	0.0
2023-Aug-04 Fri	21.51	###	###	###			27.7	27.7	0.0
2023-Aug-03 Thu	21.23	21.49	###	21.28	6,174,446	66,344,422	###	###	1.5
2023-Aug-02 Wed	###	21.84	21.54	21.55	4,788,623	###	###	###	###
2023-Aug-01 Tue	###	22.2	###	###			###	###	0.0
2023-Jul-31 Mon	###	###	21.53	###			###	###	0.0
2023-Jul-28 Fri	###	22.55	21.51	###			###	###	0.0
2023-Jul-27 Thu	###	23.73	###	###			14.2	14.2	0.0
2023-Jul-26 Wed	###	23.87	23.2	23.73			###	###	###
2023-Jul-25 Tue	22.8	###	22.7	23.2	8,693,082	98,666,480	###	###	1.7
2023-Jul-24 Mon	22.44	22.58	###	###	4,489,259	###	32.6	32.6	0.0
2023-Jul-21 Fri	22.58	###	###	22.54	5,281,351	0	###	###	###
2023-Jul-20 Thu	22.24	###	###	22.59			82.0	82.0	###
2023-Jul-19 Wed	22.8	22.86	###	22.29			###	###	1.6
2023-Jul-18 Tue	22.49	22.78	22.42	22.71	5,323,673	###	80.5	80.5	1.6
2023-Jul-17 Mon	22.83	22.88	22.45	22.49	3,831,750	###	26.5	26.5	###
2023-Jul-14 Fri	22.72	###	###	22.79			###	###	1.6
2023-Jul-13 Thu	22.23	22.48	###	22.48			###	###	1.6
2023-Jul-12 Wed	###	22.25	21.88	###			###	###	0.0
2023-Jul-11 Tue	21.54	###	###	###	4,117,680	0	66.1	66.1	0.0
2023-Jul-10 Mon	21.78	###	21.175	21.23	5,013,582	###	21.2	21.2	###
2023-Jul-07 Fri	21.51	21.82	21.27	###			###	###	0.0
2023-Jul-06 Thu	21.83	###	###	21.75			37.8	37.8	###
2023-Jul-05 Wed	###	22.24	###	###			###	###	0.0
2023-Jul-04 Tue	###	###	###	###			15.1	15.1	0.0
2023-Jul-03 Mon	22.27	###	###	22.27			###	###	###
2023-Jun-30 Fri	###	22.29	###	###			###	###	0.0
2023-Jun-29 Thu	21.86	###	21.8	###	6,046,827	###	###	###	0.0
2023-Jun-28 Wed	###	###	21.86	###			###	###	0.0
2023-Jun-27 Tue	21.54	###	###	###			###	###	0.0
2023-Jun-26 Mon	21.43	21.46	###	###			###	###	0.0
2023-Jun-23 Fri	###	21.75	21.28	21.41	6,278,785	135,088,059	###	###	###
2023-Jun-22 Thu	###	###	21.49	21.53			###	###	1.5
2023-Jun-21 Wed	###	22.2	21.85	###			###	###	0.0
2023-Jun-20 Tue	###	22.57	22.27	22.4			70.1	70.1	###
2023-Jun-19 Mon	22.47	22.5	###	###	4,356,743	49,013,358	###	###	0.0
2023-Jun-16 Fri	###	22.625	###	22.51	14,423,651	163,167,551	67.2	67.2	1.6
2023-Jun-15 Thu	22.2	22.49	###	22.48	10,571,181	###	82.3	82.3	1.6
2023-Jun-14 Wed	21.2	###	###	21.7	11,261,582	0	86.4	86.4	1.6
2023-Jun-13 Tue	20.75	20.8	20.41	20.8			###	###	1.5
2023-Jun-09 Fri	###	20.81	20.45	20.79	6,141,227	###	###	###	1.5
2023-Jun-08 Thu	###	20.56	20.255	20.5			###	###	1.5
2023-Jun-07 Wed	20.73	20.8	###	###			17.6	17.6	0.0
2023-Jun-06 Tue	20.4	20.82	###	###	6,371,970	###	41.1	41.1	0.0
2023-Jun-05 Mon	###	20.4	###	20.4			85.4	85.4	1.5
2023-Jun-02 Fri	19.58	###	19.24	###			###	###	0.0
2023-Jun-01 Thu	19.22	19.49	###	###			73.1	73.1	0.0
2023-May-31 Wed	19.47	19.55	###	19.22	15,737,585	###	33.8	33.8	1.4
2023-May-30 Tue	19.79	20	19.73	19.82	2,634,145	###	###	###	1.4
2023-May-29 Mon	###	###	19.81	19.86			21.1	21.1	1.4
2023-May-26 Fri	###	19.725	###	###			86.4	86.4	0.0
2023-May-25 Thu	###	19.25	###	###			41.4	41.4	0.0
2023-May-24 Wed	20.29	20.42	###	###	6,861,028	###	17.9	17.9	0.0
2023-May-23 Tue	20.8	20.83	20.43	20.45			###	###	###
2023-May-22 Mon	20.55	###	###	20.56			###	###	1.5
2023-May-19 Fri	###	20.58	###	20.52			###	###	1.5
2023-May-18 Thu	20.54	###	###	20.53			39.0	39.0	###
2023-May-17 Wed	###	20.355	###	20.25			###	###	###
2023-May-16 Tue	20.75	20.76	20.23	###			###	###	0.0
2023-May-15 Mon	20.45	20.5	###	###	3,896,326	39,937,341	38.8	38.8	0.0
2023-May-12 Fri	###	###	19.87	###	5,310,084	52,755,684	###	###	0.0
2023-May-11 Thu	20.56	###	20.125	20.22			###	###	1.4
2023-May-10 Wed	###	20.83	20.52	###	4,292,256	###	###	###	0.0
2023-May-09 Tue	20.88	21	20.57	20.58			28.7	28.7	1.5
2023-May-08 Mon	###	###	20.42	###			26.6	26.6	0.0
2023-May-05 Fri	###	20.25	19.82	20.25	5,435,579	108,901,825	78.8	78.8	###
2023-May-04 Thu	19.86	###	19.86	20.28	6,153,275	61,102,020	80.2	80.2	1.4
2023-May-03 Wed	###	###	###	###			14.7	14.7	0.0
2023-May-02 Tue	20.88	###	###	20.84			###	###	1.5
2023-May-01 Mon	21.2	21.21	20.81	###			###	###	0.0
2023-Apr-28 Fri	21	###	20.7	###	5,990,821	###	###	###	0.0
2023-Apr-27 Thu	21	21	20.73	20.86	3,623,724	###	###	###	1.5
2023-Apr-26 Wed	20.45	###	###	###			81.2	81.2	0.0
2023-Apr-24 Mon	###	###	###	20.76			26.8	26.8	1.5
2023-Apr-21 Fri	22	22.24	###	21.49	10,072,276	###	###	###	###
2023-Apr-20 Thu	###	###	22.26	22.42			###	###	###
2023-Apr-19 Wed	###	###	22.48	###			###	###	0.0
2023-Apr-18 Tue	22.53	###	22.25	22.58			###	###	1.6
2023-Apr-17 Mon	###	22.52	###	22.51	4,580,950	###	81.7	81.7	1.6
2023-Apr-14 Fri	###	22.43	22	22.43	4,724,587	###	66.8	66.8	1.6
2023-Apr-13 Thu	###	###	###	###			###	###	0.0
2023-Apr-12 Wed	###	22.73	22.46	22.55	5,476,772	###	36.2	36.2	###
2023-Apr-11 Tue	21.84	###	21.78	###			77.5	77.5	0.0
2023-Apr-06 Thu	###	21.78	###	21.57			40.0	40.0	###
2023-Apr-05 Wed	21.58	###	21.43	21.59			67.9	67.9	1.5
2023-Apr-04 Tue	###	###	###	21.88			29.1	29.1	1.6
2023-Apr-03 Mon	###	22.51	21.87	###			###	###	0.0
2023-Mar-31 Fri	###	22.49	###	22.49	9,404,286	###	###	###	###
2023-Mar-30 Thu	###	###	###	###	6,140,888	0	###	###	0.0
2023-Mar-29 Wed	20.78	###	###	###	5,066,857	0	82.9	82.9	0.0
2023-Mar-28 Tue	20.72	20.85	20.45	20.56			24.5	24.5	1.5
2023-Mar-27 Mon	20.5	20.54	20.26	###			###	###	0.0
2023-Mar-24 Fri	20.26	###	20.21	###	5,763,975	###	###	###	0.0
2023-Mar-23 Thu	20.87	20.87	###	###			18.5	18.5	0.0
2023-Mar-22 Wed	###	21.27	###	###			###	###	0.0
2023-Mar-21 Tue	21.2	21.28	20.75	20.77			21.0	21.0	###
2023-Mar-20 Mon	21.27	21.47	20.8	20.8			31.2	31.2	1.5
2023-Mar-17 Fri	21.25	21.58	###	21.42	24,071,984	###	71.1	71.1	1.5
2023-Mar-16 Thu	###	21.24	20.83	###			###	###	0.0
2023-Mar-15 Wed	21.51	21.84	21.51	21.73			###	###	1.6
2023-Mar-14 Tue	21.49	###	###	21.45			49.6	49.6	1.5
2023-Mar-13 Mon	21.41	###	###	21.76	6,386,146	0	###	###	1.6
2023-Mar-10 Fri	###	###	###	21.51	7,221,179	0	###	###	###
2023-Mar-09 Thu	###	###	###	###	5,496,280	0	25.5	25.5	0.0
2023-Mar-08 Wed	22.22	22.47	###	22.2	6,901,621	###	###	###	1.6
2023-Mar-07 Tue	22.27	22.57	###	22.52			###	###	1.6
2023-Mar-06 Mon	###	22.79	###	22.2			###	###	1.6
2023-Mar-03 Fri	###	23.22	###	22.76			26.5	26.5	1.6
2023-Mar-02 Thu	22.5	###	22.42	###	12,857,425	###	86.6	86.6	0.0
2023-Mar-01 Wed	21.45	###	21.43	###	7,532,025	80,705,647	85.4	85.4	0.0
2023-Feb-28 Tue	21.21	21.58	###	21.4			73.7	73.7	1.5
2023-Feb-27 Mon	###	###	###	20.81	9,066,972	0	###	###	###
2023-Feb-24 Fri	###	###	22.23	22.44			19.9	19.9	1.6
2023-Feb-23 Thu	###	22.955	22.2	22.83			76.9	76.9	###
2023-Feb-22 Wed	###	###	22.73	22.89			29.6	29.6	###
2023-Feb-21 Tue	###	23.325	###	###			87.5	87.5	0.0
2023-Feb-20 Mon	22.47	###	22.25	22.58			80.7	80.7	1.6
2023-Feb-17 Fri	###	###	###	22.26	8,684,040	0	43.2	43.2	1.6
2023-Feb-16 Thu	21.75	###	21.75	###			###	###	0.0
2023-Feb-15 Wed	22.4	22.4	21.51	22			###	###	###