Currently Thu 26-May-07 04:36:18 PM AEST
Page Table of Contents...
| ||
Fast company jump | ||
Email...
| ||
Market Growth Summary:Growth by SectorTop 100 Gainers Top 100 Losers | ||
Phrase Glossaries:1 2 3 4 5 6 7 8 9 | ||
|
(FMG) FORTESCUE LTD Daily Prices Page 2...
TOC Company Info for FMG Limits 
| 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 .. Friday 24th April 2026
Latest price with VOLUME for FMG .. Friday 24th April 2026
FMG is a company listed with the Australian Stock Exchange (ASX).
Company Limits (min and Max values) Basic
|
|
Limits Full Scrollable Formatted Daily Prices for FMG Bottom | Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS |
|---|---|---|---|---|---|---|---|---|---|
| 2024-Dec-18 Wed | ### | 18.85 | 18.57 | 18.57 | ### | ### | ### | ||
| 2024-Dec-17 Tue | 18.46 | 18.83 | 18.45 | ### | 7,125,655 | ### | ### | ### | 0.0 |
| 2024-Dec-16 Mon | ### | ### | 18.53 | 18.74 | 7,162,974 | 66,364,954 | 33.7 | 33.7 | 1.3 |
| 2024-Dec-13 Fri | 20 | 20 | ### | 19.48 | 4,803,658 | 48,036,580 | 17.6 | 17.6 | ### |
| 2024-Dec-12 Thu | ### | ### | ### | 20.22 | ### | ### | 1.4 | ||
| 2024-Dec-11 Wed | 20.47 | 20.58 | ### | ### | 4,099,829 | 42,187,240 | ### | ### | 0.0 |
| 2024-Dec-10 Tue | ### | 20.75 | ### | 20.45 | 13,782,241 | 142,990,750 | ### | ### | ### |
| 2024-Dec-09 Mon | ### | ### | 18.82 | 19.25 | ### | ### | 1.4 | ||
| 2024-Dec-06 Fri | 19.52 | 19.73 | 19.46 | 19.49 | 37.1 | 37.1 | 1.4 | ||
| 2024-Dec-05 Thu | 19.74 | ### | 19.52 | 19.71 | 4,610,043 | ### | ### | ### | 1.4 |
| 2024-Dec-04 Wed | 19.7 | ### | 19.54 | 19.7 | 66.1 | 66.1 | 1.4 | ||
| 2024-Dec-03 Tue | 19.4 | ### | 19.275 | 19.43 | 6,273,853 | 60,464,258 | ### | ### | 1.4 |
| 2024-Dec-02 Mon | ### | 19.24 | ### | ### | ### | ### | 0.0 | ||
| 2024-Nov-29 Fri | 18.73 | ### | 18.51 | ### | 77.5 | 77.5 | 0.0 | ||
| 2024-Nov-28 Thu | ### | 18.81 | ### | 18.7 | ### | ### | 1.3 | ||
| 2024-Nov-27 Wed | ### | 18.7 | ### | ### | 4,614,784 | ### | 80.5 | 80.5 | 0.0 |
| 2024-Nov-26 Tue | ### | ### | 18.27 | ### | 25.2 | 25.2 | 0.0 | ||
| 2024-Nov-25 Mon | ### | 18.775 | ### | ### | 32.6 | 32.6 | 0.0 | ||
| 2024-Nov-22 Fri | ### | 18.52 | ### | ### | 81.2 | 81.2 | 0.0 | ||
| 2024-Nov-21 Thu | 17.87 | ### | 17.81 | ### | 83.2 | 83.2 | 0.0 | ||
| 2024-Nov-20 Wed | ### | ### | 17.75 | 17.75 | 35.3 | 35.3 | 1.3 | ||
| 2024-Nov-19 Tue | 17.88 | ### | 17.54 | 17.75 | 9,625,440 | ### | ### | ### | 1.3 |
| 2024-Nov-18 Mon | ### | ### | 17.7 | ### | ### | ### | 0.0 | ||
| 2024-Nov-15 Fri | 17.86 | ### | ### | 17.73 | 5,971,855 | 0 | ### | ### | ### |
| 2024-Nov-14 Thu | 18.2 | 18.24 | ### | ### | 28.1 | 28.1 | 0.0 | ||
| 2024-Nov-13 Wed | ### | ### | ### | 18.29 | 9,044,129 | 0 | 77.5 | 77.5 | ### |
| 2024-Nov-12 Tue | ### | 18.75 | 17.75 | ### | ### | ### | 0.0 | ||
| 2024-Nov-11 Mon | 18.76 | 18.85 | ### | ### | 14.8 | 14.8 | 0.0 | ||
| 2024-Nov-08 Fri | ### | ### | ### | 19.55 | 9,415,455 | 0 | 15.3 | 15.3 | ### |
| 2024-Nov-07 Thu | ### | 19.5 | ### | 19.5 | 89.6 | 89.6 | 1.4 | ||
| 2024-Nov-06 Wed | 19.25 | 19.26 | 18.8 | 18.88 | 6,062,180 | 115,363,285 | 21.1 | 21.1 | 1.3 |
| 2024-Nov-05 Tue | ### | ### | ### | ### | 4,916,744 | 0 | ### | ### | 0.0 |
| 2024-Nov-04 Mon | 19.52 | 19.55 | 19.22 | 19.22 | 4,429,725 | ### | 27.5 | 27.5 | 1.4 |
| 2024-Nov-01 Fri | ### | 19.51 | ### | 19.49 | 5,928,580 | ### | ### | ### | 1.4 |
| 2024-Oct-31 Thu | 19.22 | 19.41 | 19.125 | ### | ### | ### | 0.0 | ||
| 2024-Oct-30 Wed | ### | 19.775 | ### | ### | ### | ### | 0.0 | ||
| 2024-Oct-29 Tue | ### | 19.72 | ### | 19.46 | 32.5 | 32.5 | ### | ||
| 2024-Oct-28 Mon | ### | 19.545 | ### | 19.41 | 80.6 | 80.6 | ### | ||
| 2024-Oct-25 Fri | ### | 19.22 | ### | ### | 71.4 | 71.4 | 0.0 | ||
| 2024-Oct-24 Thu | 19.48 | 19.55 | 18.945 | ### | 10,398,574 | 200,146,553 | 23.6 | 23.6 | 0.0 |
| 2024-Oct-23 Wed | ### | 19.85 | 19.58 | 19.77 | ### | ### | 1.4 | ||
| 2024-Oct-22 Tue | 19.48 | 19.77 | 19.43 | 19.53 | 5,405,221 | ### | 73.9 | 73.9 | ### |
| 2024-Oct-21 Mon | 19.73 | ### | 19.57 | 19.84 | 5,507,888 | 53,894,684 | 73.0 | 73.0 | 1.4 |
| 2024-Oct-18 Fri | 19.52 | 19.75 | 19.29 | 19.54 | 11,803,323 | ### | 73.9 | 73.9 | 1.4 |
| 2024-Oct-17 Thu | 20.75 | 20.75 | 19.86 | ### | 11,482,484 | ### | 10.0 | 10.0 | 0.0 |
| 2024-Oct-16 Wed | 20.2 | 20.54 | ### | 20.47 | 9,029,254 | ### | ### | ### | 1.5 |
| 2024-Oct-15 Tue | ### | ### | ### | 20.47 | 11,144,575 | 0 | 86.3 | 86.3 | 1.5 |
| 2024-Oct-14 Mon | 19.72 | 20.47 | 19.51 | ### | 82.5 | 82.5 | 0.0 | ||
| 2024-Oct-11 Fri | ### | ### | ### | 19.47 | 6,472,423 | 0 | 22.9 | 22.9 | ### |
| 2024-Oct-10 Thu | ### | ### | ### | 19.73 | 10,792,157 | 0 | ### | ### | ### |
| 2024-Oct-09 Wed | ### | ### | 18.71 | ### | 37.5 | 37.5 | 0.0 | ||
| 2024-Oct-08 Tue | 20.29 | ### | ### | 19.27 | ### | ### | ### | ||
| 2024-Oct-07 Mon | ### | 20.5 | ### | ### | ### | ### | 0.0 | ||
| 2024-Oct-04 Fri | ### | 19.8 | 19.2 | 19.76 | 9,898,084 | ### | 73.7 | 73.7 | ### |
| 2024-Oct-03 Thu | ### | ### | ### | ### | 8,184,756 | 0 | 23.8 | 23.8 | 0.0 |
| 2024-Oct-02 Wed | ### | 20.4 | 19.8 | ### | 69.1 | 69.1 | 0.0 | ||
| 2024-Oct-01 Tue | ### | ### | ### | ### | 12,313,259 | 0 | 27.1 | 27.1 | 0.0 |
| 2024-Sep-30 Mon | 21.26 | 21.59 | 20.48 | ### | ### | ### | 0.0 | ||
| 2024-Sep-27 Fri | 20.26 | 20.49 | ### | ### | 16,933,521 | 173,483,922 | ### | ### | 0.0 |
| 2024-Sep-26 Thu | 18.5 | 19.5 | 18.45 | 19.4 | 88.7 | 88.7 | 1.4 | ||
| 2024-Sep-25 Wed | 18.44 | ### | 18.4 | 18.85 | 21,787,526 | ### | 84.2 | 84.2 | ### |
| 2024-Sep-24 Tue | ### | ### | ### | ### | 14,223,283 | 0 | 68.8 | 68.8 | 0.0 |
| 2024-Sep-23 Mon | 17.25 | 17.72 | ### | ### | 9,810,657 | 86,922,421 | ### | ### | 0.0 |
| 2024-Sep-20 Fri | 17.81 | 17.82 | 17.51 | ### | 18,773,452 | 331,633,029 | 29.0 | 29.0 | 0.0 |
| 2024-Sep-19 Thu | 17.56 | 17.83 | 17.23 | ### | 66.1 | 66.1 | 0.0 | ||
| 2024-Sep-18 Wed | 17.56 | 17.84 | 17.21 | 17.43 | 28.3 | 28.3 | 1.2 | ||
| 2024-Sep-17 Tue | ### | 17.56 | 17.125 | 17.49 | 76.9 | 76.9 | ### | ||
| 2024-Sep-16 Mon | 17.48 | 17.49 | ### | ### | ### | ### | 0.0 | ||
| 2024-Sep-13 Fri | 16.89 | 17.74 | 16.84 | 17.5 | ### | ### | 1.3 | ||
| 2024-Sep-12 Thu | 16.5 | 16.74 | ### | ### | 9,072,174 | ### | 68.2 | 68.2 | 0.0 |
| 2024-Sep-11 Wed | ### | 16.53 | ### | ### | 12,467,425 | ### | 82.0 | 82.0 | 0.0 |
| 2024-Sep-10 Tue | 16.4 | 16.41 | 15.88 | 15.88 | 15.7 | 15.7 | 1.1 | ||
| 2024-Sep-09 Mon | ### | ### | ### | 16.2 | ### | ### | 1.2 | ||
| 2024-Sep-06 Fri | ### | ### | ### | ### | 8,831,255 | 0 | ### | ### | 0.0 |
| 2024-Sep-05 Thu | 16.23 | 16.47 | ### | ### | 11,307,957 | 93,121,025 | ### | ### | 0.0 |
| 2024-Sep-04 Wed | 16.25 | ### | ### | 16.2 | 44.7 | 44.7 | 1.2 | ||
| 2024-Sep-03 Tue | 18.2 | 18.25 | 17.7 | 17.7 | 18.5 | 18.5 | 1.3 | ||
| 2024-Sep-02 Mon | 18.26 | 18.41 | ### | ### | ### | ### | 0.0 | ||
| 2024-Aug-30 Fri | 18.7 | 18.72 | 18.21 | 18.27 | ### | ### | ### | ||
| 2024-Aug-29 Thu | ### | ### | ### | 18.56 | 11,987,989 | 0 | ### | ### | 1.3 |
| 2024-Aug-28 Wed | 18.86 | ### | ### | 18.44 | 12,867,954 | 0 | ### | ### | 1.3 |
| 2024-Aug-27 Tue | 18.48 | 18.77 | ### | ### | ### | ### | 0.0 | ||
| 2024-Aug-26 Mon | ### | ### | ### | ### | 6,867,056 | 0 | 77.4 | 77.4 | 0.0 |
| 2024-Aug-23 Fri | ### | 18.28 | ### | ### | 14,131,342 | ### | 27.9 | 27.9 | 0.0 |
| 2024-Aug-22 Thu | ### | 18.485 | ### | ### | 77.4 | 77.4 | 0.0 | ||
| 2024-Aug-21 Wed | ### | ### | ### | ### | 11,215,321 | 0 | 86.9 | 86.9 | 0.0 |
| 2024-Aug-20 Tue | 17.22 | ### | ### | 17.26 | 6,207,873 | 0 | 75.3 | 75.3 | 1.2 |
| 2024-Aug-19 Mon | 17.25 | ### | ### | ### | 6,019,241 | 0 | ### | ### | 0.0 |
| 2024-Aug-16 Fri | ### | 17.51 | ### | ### | 17,231,174 | 150,858,928 | 67.2 | 67.2 | 0.0 |
| 2024-Aug-15 Thu | ### | 17.23 | 16.81 | 16.82 | 22.2 | 22.2 | ### | ||
| 2024-Aug-14 Wed | 18.22 | 18.27 | 17.255 | ### | ### | ### | 0.0 | ||
| 2024-Aug-13 Tue | 18.43 | 18.45 | ### | ### | 5,310,476 | 48,989,141 | 23.6 | 23.6 | 0.0 |
| 2024-Aug-12 Mon | 18.46 | ### | 18.22 | 18.24 | ### | ### | 1.3 | ||
| 2024-Aug-09 Fri | ### | ### | ### | 18.49 | ### | ### | ### | ||
| 2024-Aug-08 Thu | ### | ### | ### | ### | 6,626,043 | 0 | 31.6 | 31.6 | 0.0 |
| 2024-Aug-07 Wed | ### | 18.54 | ### | 18.44 | ### | ### | 1.3 | ||
| 2024-Aug-06 Tue | 18.4 | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Aug-05 Mon | 18.4 | ### | 18.26 | 18.4 | 11,041,143 | ### | ### | ### | 1.3 |
| 2024-Aug-02 Fri | 18.53 | 18.75 | 18.44 | 18.75 | ### | ### | ### | ||
| 2024-Aug-01 Thu | ### | ### | ### | ### | 20.3 | 20.3 | 0.0 | ||
| 2024-Jul-31 Wed | 18.86 | ### | 18.44 | 18.87 | 21,143,322 | 194,941,428 | ### | ### | 1.3 |
| 2024-Jul-30 Tue | 18.59 | ### | 18.26 | 18.28 | 26,383,671 | ### | ### | ### | 1.3 |
| 2024-Jul-29 Mon | 20.47 | ### | 20.28 | ### | ### | ### | 0.0 | ||
| 2024-Jul-26 Fri | 20.41 | 20.76 | 20.26 | ### | 8,943,222 | 183,425,483 | 32.5 | 32.5 | 0.0 |
| 2024-Jul-25 Thu | ### | 20.83 | ### | ### | ### | ### | 0.0 | ||
| 2024-Jul-24 Wed | 21.24 | 21.5 | ### | ### | 71.8 | 71.8 | 0.0 | ||
| 2024-Jul-23 Tue | ### | ### | ### | 21.21 | ### | ### | ### | ||
| 2024-Jul-22 Mon | ### | ### | 21.25 | 21.52 | ### | ### | 1.5 | ||
| 2024-Jul-19 Fri | ### | 21.775 | 21.48 | ### | 66.2 | 66.2 | 0.0 | ||
| 2024-Jul-18 Thu | ### | 22.41 | ### | ### | 7,137,481 | 79,975,474 | ### | ### | 0.0 |
| 2024-Jul-17 Wed | 22.46 | ### | ### | ### | 30.9 | 30.9 | 0.0 | ||
| 2024-Jul-16 Tue | ### | ### | 22.21 | 22.59 | 4,033,179 | 44,788,452 | ### | ### | ### |
| 2024-Jul-15 Mon | 22.41 | ### | 22.22 | 22.48 | 73.1 | 73.1 | 1.6 | ||
| 2024-Jul-12 Fri | ### | 22.22 | 21.87 | ### | 3,845,777 | 84,780,153 | 65.2 | 65.2 | 0.0 |
| 2024-Jul-11 Thu | ### | ### | 21.58 | 22 | 6,316,344 | 68,153,351 | ### | ### | ### |
| 2024-Jul-10 Wed | 21.71 | 21.8 | 21.51 | 21.59 | 4,393,559 | 95,142,520 | 29.8 | 29.8 | 1.5 |
| 2024-Jul-09 Tue | ### | ### | ### | 21.86 | 22.6 | 22.6 | ### | ||
| 2024-Jul-08 Mon | ### | ### | 21.8 | 21.82 | 5,031,651 | ### | ### | ### | 1.6 |
| 2024-Jul-05 Fri | ### | ### | ### | 22.41 | 3,681,027 | 0 | ### | ### | ### |
| 2024-Jul-04 Thu | ### | 22.75 | 22.26 | ### | ### | ### | 0.0 | ||
| 2024-Jul-03 Wed | ### | ### | 21.54 | ### | ### | ### | 0.0 | ||
| 2024-Jul-02 Tue | ### | ### | ### | 21.57 | 5,511,955 | 0 | ### | ### | ### |
| 2024-Jul-01 Mon | 21.49 | 21.76 | ### | 21.76 | 4,572,774 | 49,751,781 | 76.6 | 76.6 | 1.6 |
| 2024-Jun-28 Fri | 21.52 | ### | ### | 21.41 | 7,000,327 | 0 | 30.3 | 30.3 | ### |
| 2024-Jun-27 Thu | ### | 21.79 | 21.4 | ### | 5,186,389 | 112,000,070 | ### | ### | 0.0 |
| 2024-Jun-26 Wed | 21.48 | ### | ### | ### | 73.8 | 73.8 | 0.0 | ||
| 2024-Jun-25 Tue | 21.58 | ### | 21.22 | ### | 6,196,321 | ### | 67.5 | 67.5 | 0.0 |
| 2024-Jun-24 Mon | 21.7 | 21.7 | ### | 21.26 | 6,852,379 | ### | ### | ### | 1.5 |
| 2024-Jun-21 Fri | 21.77 | 21.8 | ### | 21.71 | 18,880,253 | 205,794,757 | 34.1 | 34.1 | ### |
| 2024-Jun-20 Thu | ### | ### | 21.82 | ### | ### | ### | 0.0 | ||
| 2024-Jun-19 Wed | ### | 22.345 | 21.71 | 21.86 | 33.6 | 33.6 | ### | ||
| 2024-Jun-18 Tue | ### | ### | ### | 21.79 | 15.9 | 15.9 | ### | ||
| 2024-Jun-17 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Jun-14 Fri | 23.46 | 23.49 | ### | 23.2 | 4,532,581 | ### | ### | ### | 1.7 |
| 2024-Jun-13 Thu | 23.45 | 23.52 | ### | 23.42 | 4,772,823 | ### | 41.1 | 41.1 | 1.7 |
| 2024-Jun-12 Wed | ### | 23.4 | 23.21 | 23.29 | ### | ### | ### | ||
| 2024-Jun-11 Tue | ### | ### | 23.56 | ### | 30.6 | 30.6 | 0.0 | ||
| 2024-Jun-07 Fri | 24.49 | 24.55 | 24.29 | ### | 3,681,847 | ### | 28.7 | 28.7 | 0.0 |
| 2024-Jun-06 Thu | ### | 24.4 | ### | ### | ### | ### | 0.0 | ||
| 2024-Jun-05 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Jun-04 Tue | ### | 24.51 | ### | ### | 5,786,241 | 70,910,383 | ### | ### | 0.0 |
| 2024-Jun-03 Mon | ### | ### | 24.525 | 24.78 | 4,747,250 | 58,213,153 | 33.3 | 33.3 | 1.8 |
| 2024-May-31 Fri | 24.77 | 24.87 | 24.25 | 24.74 | 31.7 | 31.7 | 1.8 | ||
| 2024-May-30 Thu | 25.53 | ### | ### | 24.78 | 5,706,154 | 0 | 18.8 | 18.8 | 1.8 |
| 2024-May-29 Wed | 25.79 | ### | 25.57 | 25.57 | ### | ### | ### | ||
| 2024-May-28 Tue | ### | ### | 26.4 | 26.51 | 38.3 | 38.3 | ### | ||
| 2024-May-27 Mon | 26.85 | 26.89 | 26.48 | 26.51 | 1,587,657 | 42,366,627 | 25.6 | 25.6 | ### |
| 2024-May-24 Fri | 26.7 | 26.82 | 26.48 | 26.77 | 3,247,722 | ### | 68.8 | 68.8 | 1.9 |
| 2024-May-23 Thu | ### | ### | 26.78 | ### | 32.5 | 32.5 | 0.0 | ||
| 2024-May-22 Wed | ### | ### | ### | ### | 28.7 | 28.7 | 0.0 | ||
| 2024-May-21 Tue | 27.24 | 27.25 | 26.88 | ### | 26.3 | 26.3 | 0.0 | ||
| 2024-May-20 Mon | ### | 27.5 | ### | 27.24 | 3,528,749 | ### | ### | ### | 1.9 |
| 2024-May-17 Fri | 26.76 | 27.22 | ### | ### | 73.3 | 73.3 | 0.0 | ||
| 2024-May-16 Thu | ### | ### | ### | ### | 75.0 | 75.0 | 0.0 | ||
| 2024-May-15 Wed | ### | 26.44 | 25.85 | ### | 3,205,720 | 83,813,549 | ### | ### | 0.0 |
| 2024-May-14 Tue | ### | ### | 25.81 | 25.81 | 4,797,048 | ### | 28.6 | 28.6 | ### |
| 2024-May-13 Mon | 26.23 | ### | 25.89 | ### | 3,028,486 | 39,203,751 | ### | ### | 0.0 |
| 2024-May-10 Fri | ### | ### | ### | 26.21 | 21.9 | 21.9 | 1.9 | ||
| 2024-May-09 Thu | 26.41 | ### | ### | 26.41 | 3,262,082 | 0 | 74.0 | 74.0 | ### |
| 2024-May-08 Wed | 26.84 | 26.88 | 26.47 | ### | 3,673,722 | ### | 29.3 | 29.3 | 0.0 |
| 2024-May-07 Tue | 26.79 | 26.79 | 26.44 | 26.78 | 4,035,158 | ### | 29.8 | 29.8 | 1.9 |
| 2024-May-06 Mon | ### | ### | 25.83 | ### | 81.3 | 81.3 | 0.0 | ||
| 2024-May-03 Fri | 25.72 | 25.86 | ### | ### | 5,333,229 | 68,958,650 | 32.6 | 32.6 | 0.0 |
| 2024-May-02 Thu | ### | ### | 25.24 | 25.57 | 3,523,985 | ### | ### | ### | ### |
| 2024-May-01 Wed | 25.73 | 25.73 | ### | ### | ### | ### | 0.0 | ||
| 2024-Apr-30 Tue | 25.8 | 26.22 | 25.785 | ### | 4,828,625 | 125,556,321 | 74.8 | 74.8 | 0.0 |
| 2024-Apr-29 Mon | ### | 25.73 | ### | ### | ### | ### | 0.0 | ||
| 2024-Apr-26 Fri | ### | 25.59 | 24.82 | 25.59 | 84.1 | 84.1 | 1.8 | ||
| 2024-Apr-24 Wed | 24.21 | 24.88 | ### | 24.76 | ### | ### | 1.8 | ||
| 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 |
Basic Bottom of Page