(FMG) FORTESCUE LTD Daily Prices - Stock Trading OzSuper

Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP

_{Currently Wed 26-Mar-25 04:34:52 PM AEDT}

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 24th March 2026
Latest price with VOLUME for FMG .. Tuesday 24th March 2026

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 19 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
2026-Mar-24 Tue	19.44	19.76	19.43	###	5,640,544	110,526,459	###	###	0.0
2026-Mar-23 Mon	###	###	18.48	###			88.1	88.1	0.0
2026-Mar-20 Fri	###	###	###	###			38.9	38.9	0.0
2026-Mar-19 Thu	19.41	19.49	###	###	6,600,344	64,320,352	44.0	44.0	0.0
2026-Mar-18 Wed	###	###	###	19.7			26.1	26.1	1.4
2026-Mar-17 Tue	###	###	###	###	4,629,841	0	37.6	37.6	0.0
2026-Mar-16 Mon	19.83	###	###	###	6,458,546	0	47.0	47.0	0.0
2026-Mar-13 Fri	19.83	###	19.72	20.48			###	###	1.5
2026-Mar-12 Thu	19.89	19.89	19.455	###			46.8	46.8	0.0
2026-Mar-11 Wed	19.44	###	###	###	8,225,550	0	###	###	0.0
2026-Mar-10 Tue	###	19.48	###	19.27			31.1	31.1	###
2026-Mar-09 Mon	18.59	###	18.5	###	9,206,827	85,163,149	91.7	91.7	0.0
2026-Mar-06 Fri	18.88	###	###	19.25	8,772,952	0	###	###	1.4
2026-Mar-05 Thu	19.5	19.5	###	###			31.1	31.1	0.0
2026-Mar-04 Wed	###	###	18.84	###	9,081,755	###	###	###	0.0
2026-Mar-03 Tue	20.7	20.83	19.54	19.58	12,557,228	253,467,647	###	###	1.4
2026-Mar-02 Mon	19.58	###	###	20.5	8,872,140	0	93.2	93.2	1.5
2026-Feb-27 Fri	###	###	20.86	###			71.3	71.3	0.0
2026-Feb-26 Thu	21.4	21.48	20.71	20.85			20.8	20.8	###
2026-Feb-25 Wed	20.5	###	20.41	###			81.5	81.5	0.0
2026-Feb-24 Tue	###	20.41	###	20.2	5,936,157	60,578,482	###	###	1.4
2026-Feb-23 Mon	###	###	19.86	###			###	###	0.0
2026-Feb-20 Fri	###	20.52	###	###	6,426,956	###	28.8	28.8	0.0
2026-Feb-19 Thu	###	20.55	###	###			41.1	41.1	0.0
2026-Feb-18 Wed	###	###	###	20.2	4,573,651	0	###	###	1.4
2026-Feb-17 Tue	20.27	20.44	###	###			37.6	37.6	0.0
2026-Feb-16 Mon	###	###	20.2	20.21			###	###	###
2026-Feb-13 Fri	21.43	###	21.21	21.21			41.7	41.7	###
2026-Feb-12 Thu	22.28	###	###	###	7,198,674	0	###	###	0.0
2026-Feb-11 Wed	###	###	###	###			###	###	0.0
2026-Feb-10 Tue	21.85	###	21.51	21.57			24.7	24.7	###
2026-Feb-09 Mon	21.48	###	21.4	21.78			###	###	1.6
2026-Feb-06 Fri	21.54	21.54	###	21.23			###	###	###
2026-Feb-05 Thu	21.5	21.72	###	21.48			###	###	1.5
2026-Feb-04 Wed	21.82	21.82	21.43	###			###	###	0.0
2026-Feb-03 Tue	###	21.42	###	21.28	5,572,885	###	###	###	1.5
2026-Feb-02 Mon	21	###	###	###			###	###	0.0
2026-Jan-30 Fri	21.45	21.5	20.7	21	8,558,884	180,592,452	40.0	40.0	1.5
2026-Jan-29 Thu	21.51	###	21.045	21.59			###	###	1.5
2026-Jan-28 Wed	###	###	21.47	###	5,756,450	###	32.5	32.5	0.0
2026-Jan-27 Tue	21.85	21.88	21.57	21.87			###	###	1.6
2026-Jan-23 Fri	21.52	21.55	###	21.51			38.1	38.1	###
2026-Jan-22 Thu	###	22.74	21.44	21.48	9,245,044	204,223,021	###	###	1.5
2026-Jan-21 Wed	###	22.76	###	###	9,557,977	108,769,778	###	###	0.0
2026-Jan-20 Tue	22.27	22.43	###	22.26	6,467,229	72,529,973	43.9	43.9	1.6
2026-Jan-19 Mon	22.5	22.86	###	###			34.4	34.4	0.0
2026-Jan-16 Fri	22.8	###	###	22.82			###	###	###
2026-Jan-15 Thu	###	###	22.56	22.75	5,648,188	###	###	###	1.6
2026-Jan-14 Wed	22.87	22.88	22.42	###			27.6	27.6	0.0
2026-Jan-13 Tue	22.43	###	22.43	22.57	7,210,941	###	74.1	74.1	1.6
2026-Jan-12 Mon	22.78	22.8	###	22.4			21.1	21.1	###
2026-Jan-09 Fri	22.58	22.77	22.41	22.71			73.4	73.4	1.6
2026-Jan-08 Thu	22.84	###	###	22.75	5,682,981	0	###	###	1.6
2026-Jan-07 Wed	###	###	22.145	22.8	8,314,746	92,065,025	18.5	18.5	1.6
2026-Jan-06 Tue	###	22.84	22	22.84			84.5	84.5	###
2026-Jan-05 Mon	22.2	###	###	22.49			###	###	###
2026-Jan-02 Fri	22	###	21.81	###	2,179,850	###	67.2	67.2	0.0
2025-Dec-31 Wed	###	###	21.84	###	2,531,622	###	###	###	0.0
2025-Dec-30 Tue	###	###	###	###	3,148,429	0	68.6	68.6	0.0
2025-Dec-29 Mon	22.24	22.24	###	22	3,843,928	42,744,479	###	###	###
2025-Dec-24 Wed	22.24	###	###	22.29			###	###	1.6
2025-Dec-23 Tue	###	22.42	###	###	3,023,555	33,894,051	23.4	23.4	0.0
2025-Dec-22 Mon	###	###	###	22.26	2,761,476	0	57.4	57.4	1.6
2025-Dec-19 Fri	22.41	22.5	21.75	21.88			15.6	15.6	1.6
2025-Dec-18 Thu	22.4	###	22.27	###	6,747,550	###	77.8	77.8	0.0
2025-Dec-17 Wed	21.74	22.49	21.7	22.45			###	###	###
2025-Dec-16 Tue	22.7	###	22	###			###	###	0.0
2025-Dec-15 Mon	22.5	###	22.47	22.74	7,801,280	87,647,380	###	###	1.6
2025-Dec-12 Fri	###	23.2	###	###	4,872,188	56,517,380	###	###	0.0
2025-Dec-11 Thu	###	###	22.645	22.74			41.7	41.7	1.6
2025-Dec-10 Wed	22.5	22.83	###	###			###	###	0.0
2025-Dec-09 Tue	22	22.56	###	22.45			###	###	###
2025-Dec-08 Mon	###	22.2	###	###	5,118,020	56,810,022	39.3	39.3	0.0
2025-Dec-05 Fri	21.78	###	21.48	###			81.7	81.7	0.0
2025-Dec-04 Thu	###	###	21.59	###	7,871,740	###	44.4	44.4	0.0
2025-Dec-03 Wed	###	22	###	21.78	9,018,889	99,207,779	28.7	28.7	1.6
2025-Dec-02 Tue	21.73	21.88	21.55	21.86	5,084,241	###	75.0	75.0	###
2025-Dec-01 Mon	21.43	###	21.27	21.58			###	###	###
2025-Nov-28 Fri	21.28	21.46	###	21.41			###	###	###
2025-Nov-27 Thu	21.4	21.54	###	###			###	###	0.0
2025-Nov-26 Wed	21.4	21.5	###	21.5			66.7	66.7	1.5
2025-Nov-25 Tue	20.26	###	###	21	7,217,982	0	###	###	1.5
2025-Nov-24 Mon	###	20.44	###	20.44			###	###	1.5
2025-Nov-21 Fri	###	###	19.955	###			26.1	26.1	0.0
2025-Nov-20 Thu	20.29	21.29	20.24	21.22	7,974,482	###	###	###	1.5
2025-Nov-19 Wed	###	###	19.89	###			82.1	82.1	0.0
2025-Nov-18 Tue	###	20.48	###	###	7,569,246	77,509,079	###	###	0.0
2025-Nov-17 Mon	20.23	20.55	###	20.46	4,511,175	46,352,323	70.8	70.8	###
2025-Nov-14 Fri	###	20.23	19.88	20.23	6,635,359	133,072,124	74.1	74.1	1.4
2025-Nov-13 Thu	20.25	20.44	###	20.44	5,472,625	55,930,227	78.1	78.1	1.5
2025-Nov-12 Wed	###	###	19.89	###			###	###	0.0
2025-Nov-11 Tue	###	###	19.88	###	4,314,782	###	###	###	0.0
2025-Nov-10 Mon	###	###	19.87	###			###	###	0.0
2025-Nov-07 Fri	###	###	###	###	6,908,186	0	###	###	0.0
2025-Nov-06 Thu	###	20.49	###	###			79.2	79.2	0.0
2025-Nov-05 Wed	20.27	20.4	###	###			###	###	0.0
2025-Nov-04 Tue	21.2	21.22	20.27	20.49	8,166,446	169,412,922	16.7	16.7	###
2025-Nov-03 Mon	###	21.41	###	###	5,937,753	63,563,645	###	###	0.0
2025-Oct-31 Fri	###	21.5	21.24	21.29			35.0	35.0	###
2025-Oct-30 Thu	21	21.53	21	21.48			84.0	84.0	1.5
2025-Oct-29 Wed	20.73	###	20.56	###	3,420,053	35,158,144	72.4	72.4	0.0
2025-Oct-28 Tue	21	###	###	20.72			###	###	1.5
2025-Oct-27 Mon	###	20.8	20.48	20.79			###	###	1.5
2025-Oct-24 Fri	20.85	###	###	20.52			27.3	27.3	1.5
2025-Oct-23 Thu	20.4	###	###	20.84	8,265,272	0	###	###	1.5
2025-Oct-22 Wed	20.25	###	###	###			###	###	0.0
2025-Oct-21 Tue	20.21	20.42	###	20.42			77.6	77.6	1.5
2025-Oct-20 Mon	###	20.22	19.88	###	6,784,388	136,026,979	###	###	0.0
2025-Oct-17 Fri	19.85	###	19.72	###	10,487,683	103,408,554	###	###	0.0
2025-Oct-16 Thu	###	###	###	19.81			###	###	###
2025-Oct-15 Wed	19.5	19.84	19.46	19.84			76.8	76.8	1.4
2025-Oct-14 Tue	19.4	###	###	19.43	8,498,552	0	###	###	1.4
2025-Oct-13 Mon	###	19.29	18.7	###	6,948,949	131,995,286	75.6	75.6	0.0
2025-Oct-10 Fri	19.47	19.55	###	###	6,023,641	###	24.2	24.2	0.0
2025-Oct-09 Thu	19.4	19.48	###	19.46	7,477,252	###	67.6	67.6	###
2025-Oct-08 Wed	19.4	19.4	###	19.2	5,162,129	50,072,651	###	###	###
2025-Oct-07 Tue	19.21	19.43	###	19.25	6,273,422	###	###	###	1.4
2025-Oct-06 Mon	19.28	19.47	19.21	19.47			###	###	###
2025-Oct-03 Fri	19.49	19.5	19.23	19.29			###	###	1.4
2025-Oct-02 Thu	###	###	###	###			64.9	64.9	0.0
2025-Oct-01 Wed	18.74	###	###	###	6,369,573	0	###	###	0.0
2025-Sep-30 Tue	18.8	###	###	###			###	###	0.0
2025-Sep-29 Mon	###	###	###	18.73	6,386,786	0	###	###	1.3
2025-Sep-26 Fri	###	19.24	###	###			###	###	0.0
2025-Sep-25 Thu	###	###	###	###			65.3	65.3	0.0
2025-Sep-24 Wed	###	###	###	###	4,450,074	0	71.0	71.0	0.0
2025-Sep-23 Tue	19.2	19.475	###	###			29.8	29.8	0.0
2025-Sep-22 Mon	###	19.42	###	###	7,255,081	###	78.8	78.8	0.0
2025-Sep-19 Fri	18.78	###	###	18.72			###	###	1.3
2025-Sep-18 Thu	18.73	18.86	###	18.75			###	###	###
2025-Sep-17 Wed	18.8	###	18.71	18.88	6,796,127	###	###	###	1.3
2025-Sep-16 Tue	###	19.29	###	###			35.3	35.3	0.0
2025-Sep-15 Mon	###	###	18.58	###			###	###	0.0
2025-Sep-12 Fri	18.7	###	###	18.8	5,010,022	0	67.4	67.4	1.3
2025-Sep-11 Thu	18.82	18.82	18.5	###			###	###	0.0
2025-Sep-10 Wed	###	###	###	###	8,062,029	0	22.6	22.6	0.0
2025-Sep-09 Tue	18.83	19.28	18.71	###			79.4	79.4	0.0
2025-Sep-08 Mon	18.87	###	18.74	18.81			35.2	35.2	###
2025-Sep-05 Fri	18.88	###	###	18.87			###	###	1.3
2025-Sep-04 Thu	18.57	18.8	18.49	###			69.5	69.5	0.0
2025-Sep-03 Wed	18.23	18.47	###	###	6,871,476	63,458,080	###	###	0.0
2025-Sep-02 Tue	18.48	18.52	###	18.4	6,058,483	56,101,552	34.8	34.8	1.3
2025-Sep-01 Mon	18.49	18.52	###	18.52	8,195,389	###	###	###	1.3
2025-Aug-29 Fri	19.44	###	###	###			###	###	0.0
2025-Aug-28 Thu	###	19.52	19.2	###			70.8	70.8	0.0
2025-Aug-27 Wed	###	19.29	###	###			33.0	33.0	0.0
2025-Aug-26 Tue	###	###	###	19.22	12,001,385	0	###	###	1.4
2025-Aug-25 Mon	19.85	###	19.78	20			69.5	69.5	1.4
2025-Aug-22 Fri	19.81	###	19.5	19.5	8,087,921	78,857,229	###	###	1.4
2025-Aug-21 Thu	19.72	19.745	19.475	19.71			###	###	1.4
2025-Aug-20 Wed	19.59	19.81	19.24	###	5,527,477	107,923,988	36.2	36.2	0.0
2025-Aug-19 Tue	###	19.78	19.48	###			###	###	0.0
2025-Aug-18 Mon	19.83	19.885	19.56	19.72			###	###	1.4
2025-Aug-15 Fri	19.8	###	###	19.84	5,571,140	0	###	###	1.4
2025-Aug-14 Thu	###	20.22	19.5	19.59			###	###	###
2025-Aug-13 Wed	###	###	19.81	###			32.3	32.3	0.0
2025-Aug-12 Tue	19.42	###	###	###	7,075,329	0	###	###	0.0
2025-Aug-11 Mon	###	19.42	###	19.42			###	###	1.4
2025-Aug-08 Fri	18.5	18.85	18.4	18.85	6,013,720	###	81.4	81.4	###
2025-Aug-07 Thu	###	18.58	###	18.51	5,091,440	47,299,477	67.8	67.8	1.3
2025-Aug-06 Wed	18.42	###	###	18.58	4,107,551	0	###	###	1.3
2025-Aug-05 Tue	18.42	18.53	18.28	###			###	###	0.0
2025-Aug-04 Mon	###	18.29	###	18.25			74.9	74.9	###
2025-Aug-01 Fri	17.78	###	17.725	###			###	###	0.0
2025-Jul-31 Thu	17.89	###	###	17.77			###	###	###
2025-Jul-30 Wed	###	###	###	###			###	###	0.0
2025-Jul-29 Tue	18.2	18.25	17.8	###	7,090,745	127,810,678	###	###	0.0
2025-Jul-28 Mon	###	###	###	###	8,287,081	0	32.8	32.8	0.0
2025-Jul-25 Fri	18.44	18.73	###	###	8,154,973	76,371,322	###	###	0.0
2025-Jul-24 Thu	###	###	18.72	###			###	###	0.0
2025-Jul-23 Wed	###	###	###	18.21	15,368,178	0	###	###	###
2025-Jul-22 Tue	17.43	17.84	###	17.81			###	###	1.3
2025-Jul-21 Mon	###	17.4	###	17.25			###	###	1.2
2025-Jul-18 Fri	###	17.25	###	###	8,718,528	###	20.7	20.7	0.0
2025-Jul-17 Thu	16.87	###	16.82	###			66.1	66.1	0.0
2025-Jul-16 Wed	###	16.86	16.51	16.86	7,818,357	130,449,286	###	###	1.2
2025-Jul-15 Tue	###	###	###	16.78			###	###	1.2
2025-Jul-14 Mon	###	###	16.75	###			###	###	0.0
2025-Jul-11 Fri	###	17.21	16.81	###	10,383,851	###	70.6	70.6	0.0
2025-Jul-10 Thu	###	###	###	16.51	6,167,849	0	###	###	###
2025-Jul-09 Wed	16.4	16.42	###	16.2	3,928,482	###	26.3	26.3	1.2
2025-Jul-08 Tue	###	16.45	###	16.23	6,302,876	51,841,155	###	###	###
2025-Jul-07 Mon	###	16.49	###	###			43.3	43.3	0.0
2025-Jul-04 Fri	16.28	###	16.2	###	5,627,457	###	70.4	70.4	0.0
2025-Jul-03 Thu	###	###	15.975	16.26	6,418,249	###	29.9	29.9	###
2025-Jul-02 Wed	15.55	###	15.49	###			85.4	85.4	0.0
2025-Jul-01 Tue	15.29	15.42	###	###	4,931,755	###	###	###	0.0
2025-Jun-30 Mon	###	###	###	15.28			38.9	38.9	###
2025-Jun-27 Fri	15.25	15.54	###	15.46	9,188,871	71,397,527	73.0	73.0	1.1
2025-Jun-26 Thu	14.8	###	14.78	###			70.2	70.2	0.0
2025-Jun-25 Wed	###	###	14.82	14.88	6,032,053	###	###	###	1.1
2025-Jun-24 Tue	###	15.24	14.76	15.23	8,700,972	130,514,580	###	###	1.1
2025-Jun-23 Mon	14.58	###	###	14.54			46.6	46.6	1.0
2025-Jun-20 Fri	14.72	###	14.56	###	15,935,026	116,006,989	35.9	35.9	0.0
2025-Jun-19 Thu	###	###	14.73	14.77			###	###	1.1
2025-Jun-18 Wed	###	###	14.86	###			21.8	21.8	0.0
2025-Jun-17 Tue	15.71	###	15.55	###			36.1	36.1	0.0
2025-Jun-16 Mon	15.73	###	15.675	15.72			###	###	1.1
2025-Jun-13 Fri	###	15.77	###	15.73			###	###	###
2025-Jun-12 Thu	###	###	###	###	8,318,159	0	###	###	0.0
2025-Jun-11 Wed	15.89	###	15.85	16.21			###	###	1.2
2025-Jun-10 Tue	15.74	###	###	###			36.9	36.9	0.0
2025-Jun-06 Fri	###	15.83	15.53	###	6,778,378	###	###	###	0.0
2025-Jun-05 Thu	###	15.54	###	15.49			###	###	###
2025-Jun-04 Wed	###	###	###	15.26			###	###	###
2025-Jun-03 Tue	###	###	###	###	8,889,483	0	28.5	28.5	0.0
2025-Jun-02 Mon	###	15.47	14.955	###	6,243,075	94,972,778	21.0	21.0	0.0
2025-May-30 Fri	###	###	###	###	17,238,849	0	###	###	0.0
2025-May-29 Thu	###	###	15.49	###			###	###	0.0
2025-May-28 Wed	###	15.85	15.52	15.55	5,770,857	###	30.3	30.3	###
2025-May-27 Tue	15.59	###	###	15.58	3,752,883	0	###	###	1.1
2025-May-26 Mon	15.7	15.75	15.45	15.54	3,634,984	56,705,750	27.4	27.4	###
2025-May-23 Fri	15.5	###	15.47	15.51	6,494,444	50,234,524	###	###	1.1
2025-May-22 Thu	###	###	15.79	15.89			24.5	24.5	###
2025-May-21 Wed	###	16.22	###	###			###	###	0.0
2025-May-20 Tue	###	16.42	###	###	8,105,328	66,544,742	###	###	0.0
2025-May-19 Mon	###	###	###	###	6,478,922	0	###	###	0.0
2025-May-16 Fri	###	###	16.89	###			###	###	0.0
2025-May-15 Thu	###	###	###	16.79	6,203,086	0	28.9	28.9	###
2025-May-14 Wed	16.73	###	16.55	###			###	###	0.0
2025-May-13 Tue	16.47	###	16.42	###	8,974,940	73,684,257	###	###	0.0
2025-May-12 Mon	###	16.26	###	###	5,502,677	###	71.5	71.5	0.0
2025-May-09 Fri	###	###	15.71	###			###	###	0.0
2025-May-08 Thu	###	###	###	###	5,869,057	0	24.5	24.5	0.0
2025-May-07 Wed	###	###	###	###			30.7	30.7	0.0
2025-May-06 Tue	###	###	15.81	###	4,869,383	38,492,472	###	###	0.0
2025-May-05 Mon	###	###	###	###			###	###	0.0
2025-May-02 Fri	16.21	16.57	16.075	###	5,257,386	85,813,682	###	###	0.0
2025-May-01 Thu	###	###	###	###	3,764,279	0	72.7	72.7	0.0
2025-Apr-30 Wed	16.4	16.45	###	###	9,122,658	###	###	###	0.0
2025-Apr-29 Tue	###	16.4	15.58	###	9,875,945	###	89.0	89.0	0.0
2025-Apr-28 Mon	###	###	###	15.47	7,476,947	0	34.3	34.3	###
2025-Apr-24 Thu	15.56	15.675	15.46	15.52			27.4	27.4	1.1
2025-Apr-23 Wed	###	15.53	15.23	###	7,583,146	116,628,785	67.7	67.7	0.0
2025-Apr-22 Tue	###	###	14.88	###			39.6	39.6	0.0
2025-Apr-17 Thu	14.78	###	14.78	###			###	###	0.0
2025-Apr-16 Wed	15.2	15.24	14.845	###			22.5	22.5	0.0
2025-Apr-15 Tue	###	###	###	###			67.8	67.8	0.0
2025-Apr-14 Mon	15.44	15.53	###	15.2	6,092,557	###	###	###	1.1
2025-Apr-11 Fri	14.75	###	###	###			###	###	0.0
2025-Apr-10 Thu	15.43	15.48	14.88	###	8,923,480	135,458,426	25.0	25.0	0.0
2025-Apr-09 Wed	###	14.42	13.87	14.2			###	###	1.0
2025-Apr-08 Tue	14.56	###	14.47	14.82			62.3	62.3	1.1
2025-Apr-07 Mon	###	14.45	###	###			###	###	0.0
2025-Apr-04 Fri	14.8	###	14.46	14.85	7,553,741	54,613,547	###	###	###
2025-Apr-03 Thu	###	15.2	###	###			37.4	37.4	0.0
2025-Apr-02 Wed	15.73	15.79	###	15.4			###	###	###
2025-Apr-01 Tue	###	15.83	15.51	###	6,219,273	###	###	###	0.0
2025-Mar-31 Mon	15.78	###	###	###	10,116,925	0	22.9	22.9	0.0
2025-Mar-28 Fri	###	###	###	###			32.0	32.0	0.0
2025-Mar-27 Thu	###	###	###	16.21			###	###	1.2
2025-Mar-26 Wed	###	16.47	###	16.21			###	###	1.2
2025-Mar-25 Tue	###	16.44	###	###	5,454,971	###	25.1	25.1	0.0
2025-Mar-24 Mon	15.84	###	###	###			###	###	0.0
2025-Mar-21 Fri	###	###	15.79	15.79			###	###	1.1
2025-Mar-20 Thu	###	16.29	###	###	17,294,583	140,864,378	23.8	23.8	0.0
2025-Mar-19 Wed	16.56	16.81	16.23	16.49	6,958,275	###	34.1	34.1	1.2
2025-Mar-18 Tue	16.76	###	###	###	6,946,257	0	30.4	30.4	0.0
2025-Mar-17 Mon	16.48	###	16.43	###			83.9	83.9	0.0
2025-Mar-14 Fri	15.87	16.43	15.82	16.27			###	###	1.2
2025-Mar-13 Thu	###	###	15.71	15.85	7,109,380	55,844,179	###	###	1.1
2025-Mar-12 Wed	###	###	###	###			###	###	0.0
2025-Mar-11 Tue	###	15.82	###	15.7			77.5	77.5	###
2025-Mar-10 Mon	###	###	###	15.86			79.7	79.7	1.1
2025-Mar-07 Fri	###	###	15.87	###			###	###	0.0
2025-Mar-06 Thu	###	16.2	###	###	8,640,480	69,987,888	67.3	67.3	0.0
2025-Mar-05 Wed	###	###	15.89	###	14,468,276	114,950,452	###	###	0.0
2025-Mar-04 Tue	16.5	16.57	###	###			26.3	26.3	0.0
2025-Mar-03 Mon	16.71	16.84	16.5	16.71			###	###	###
2025-Feb-28 Fri	###	###	16.4	16.51			###	###	###
2025-Feb-27 Thu	###	###	###	###			71.7	71.7	0.0
2025-Feb-26 Wed	###	17.45	###	16.86	10,618,352	92,645,121	21.6	21.6	1.2
2025-Feb-25 Tue	18.22	18.29	17.86	###	9,650,472	174,432,281	###	###	0.0
2025-Feb-24 Mon	18.2	###	###	18.5			82.0	82.0	###
2025-Feb-21 Fri	18.5	###	###	###	13,661,981	0	###	###	0.0
2025-Feb-20 Thu	18.52	18.74	###	18.24			###	###	1.3
2025-Feb-19 Wed	###	###	###	19.45			20.8	20.8	###
2025-Feb-18 Tue	19.45	###	###	19.57	4,346,770	0	77.9	77.9	1.4
2025-Feb-17 Mon	19.45	###	###	19.41	4,569,549	0	###	###	###
2025-Feb-14 Fri	19.7	###	19.45	19.52	6,779,184	###	27.6	27.6	1.4
2025-Feb-13 Thu	19.49	19.75	19.41	###	4,958,145	97,080,479	74.7	74.7	0.0
2025-Feb-12 Wed	###	19.41	###	###			###	###	0.0
2025-Feb-11 Tue	19.55	19.58	###	###			###	###	0.0
2025-Feb-10 Mon	19.49	19.89	###	19.42			###	###	1.4
2025-Feb-07 Fri	19.56	19.72	19.5	19.72			###	###	1.4
2025-Feb-06 Thu	###	###	###	###	8,916,877	0	###	###	0.0
2025-Feb-05 Wed	18.78	19.28	18.75	###	7,763,158	147,616,449	###	###	0.0
2025-Feb-04 Tue	###	18.74	18.5	###			36.9	36.9	0.0
2025-Feb-03 Mon	18.8	18.87	###	18.29	8,329,623	###	23.7	23.7	###
2025-Jan-31 Fri	###	19.48	###	###	5,917,950	###	25.2	25.2	0.0
2025-Jan-30 Thu	###	###	###	###	3,230,578	0	###	###	0.0
2025-Jan-29 Wed	###	19.175	18.77	###			###	###	0.0
2025-Jan-28 Tue	18.81	###	18.58	18.88	4,725,387	43,898,845	75.1	75.1	1.3
2025-Jan-24 Fri	###	###	18.5	18.81			24.9	24.9	###
2025-Jan-23 Thu	###	###	18.43	###	7,721,880	71,157,124	18.7	18.7	0.0
2025-Jan-22 Wed	19.25	###	###	###			###	###	0.0
2025-Jan-21 Tue	19.2	19.44	###	###			###	###	0.0
2025-Jan-20 Mon	19.43	###	###	###			###	###	0.0
2025-Jan-17 Fri	###	###	###	19.22			78.1	78.1	1.4
2025-Jan-16 Thu	###	19.24	18.79	18.89	6,901,521	131,232,421	###	###	###