(RMD) RESMED INC Daily Prices - Stock Trading OzSuper

News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.

_{Currently Sat 26-Feb-28 01:27:30 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

(RMD) RESMED INC Daily Prices...

TOC Company Info for RMD Limits

Company Details for (RMD) RESMED INC

Listing Code	RMD
Listing Name	RESMED INC
GICS Sector	Health Care Equipment & Services
ISIN Name	RESMED INC
ISIN Security	CHESS DEPOSITARY INTERESTS 10:1
ISIN Code	AU000000RMD6

Maximum Price date available .. Thursday 26th February 2026
Latest price with VOLUME for RMD .. Tuesday 16th December 2025

RMD 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	###	5	0.0
MAX	45.25	46,654,087	###

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for RMD Bottom

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

End of day Prices (full format),

450 Days for (RMD) RESMED INC

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS
2026-Feb-26 Thu	35.51	35.76	35.46	35.58	929,749	###	67.2	67.2	###
2026-Feb-25 Wed	35.29	###	35.29	35.53			###	###	2.5
2026-Feb-24 Tue	###	37.21	36.53	36.53	1,913,226	70,540,642	36.2	36.2	###
2026-Feb-23 Mon	36.2	36.56	###	36.24			70.7	70.7	2.6
2026-Feb-20 Fri	###	36.5	###	###			###	###	0.0
2026-Feb-19 Thu	36.45	36.84	###	36.51	2,336,850	43,044,777	69.8	69.8	2.6
2026-Feb-18 Wed	###	###	###	###	1,388,375	0	###	###	0.0
2026-Feb-17 Tue	###	35.23	34.77	###	824,888	28,871,080	45.1	45.1	0.0
2026-Feb-16 Mon	35.45	35.49	34.74	###	1,245,959	43,751,850	26.9	26.9	0.0
2026-Feb-13 Fri	###	###	###	###	2,019,425	0	30.3	30.3	0.0
2026-Feb-12 Thu	36.2	###	35.73	35.83	1,156,046	###			###
2026-Feb-11 Wed	37.24	###	36.79	36.79	1,028,550	18,920,177	###	###	2.6
2026-Feb-10 Tue	38.72	###	###	###			35.1	35.1	0.0
2026-Feb-09 Mon	###	38.74	###	38.45	977,441	###			###
2026-Feb-06 Fri	38.45	38.745	37.84	###			49.7	49.7	0.0
2026-Feb-05 Thu	37.2	37.72	37.155	37.46			81.9	81.9	2.7
2026-Feb-04 Wed	###	###	###	35.71	1,600,182	0	36.0	36.0	###
2026-Feb-03 Tue	###	###	36.23	36.29	2,345,623	###	###	###	2.6
2026-Feb-02 Mon	###	37.5	###	###			###	###	0.0
2026-Jan-30 Fri	38.51	###	37.53	37.54	2,481,375	###	36.6	36.6	###
2026-Jan-29 Thu	###	###	36.2	36.4	764,351	13,834,753	39.6	39.6	###
2026-Jan-28 Wed	36.8	###	###	36.82	850,344	0	72.7	72.7	###
2026-Jan-27 Tue	37.2	###	###	###	1,214,177	0	78.7	78.7	0.0
2026-Jan-23 Fri	36.72	37.48	###	37.41			###	###	2.7
2026-Jan-22 Thu	###	###	###	38.44	780,550	0	###	###	2.7
2026-Jan-21 Wed	37.87	###	37.56	37.74	922,940	###	35.1	35.1	2.7
2026-Jan-20 Tue	38.22	38.25	###	###			36.4	36.4	0.0
2026-Jan-19 Mon	38.75	38.8	###	38.4	352,682	###	30.2	30.2	2.7
2026-Jan-16 Fri	###	###	###	###	359,422	0	62.0	62.0	0.0
2026-Jan-15 Thu	38.8	###	###	###	669,350	0	###	###	0.0
2026-Jan-14 Wed	###	38.25	37.84	###			###	###	0.0
2026-Jan-13 Tue	###	###	###	38.5			###	###	2.8
2026-Jan-12 Mon	37.57	37.82	37.47	###	515,487	###	62.1	62.1	0.0
2026-Jan-09 Fri	37.4	###	###	###	438,882	0	###	###	0.0
2026-Jan-08 Thu	36.82	###	36.79	###	830,884	###	###	###	0.0
2026-Jan-07 Wed	###	###	36.49	36.5			###	###	2.6
2026-Jan-06 Tue	###	###	###	###	457,881	0	26.4	26.4	0.0
2026-Jan-05 Mon	###	###	###	36.49			68.7	68.7	###
2026-Jan-02 Fri	###	###	###	###	260,583	0	###	###	0.0
2025-Dec-31 Wed	36.2	###	###	###	477,958	0	26.8	26.8	0.0
2025-Dec-30 Tue	36.51	36.52	###	36.2	191,877	3,503,674	24.3	24.3	2.6
2025-Dec-29 Mon	###	36.48	36.23	###			###	###	0.0
2025-Dec-24 Wed	36.53	###	36.22	36.22	359,179	###	###	###	2.6
2025-Dec-23 Tue	###	###	36.75	###	915,177	16,816,377	###	###	0.0
2025-Dec-22 Mon	###	37.25	###	###	645,756	###	57.5	57.5	0.0
2025-Dec-19 Fri	36.77	###	###	###			63.3	63.3	0.0
2025-Dec-18 Thu	###	###	###	###	936,643	0	69.6	69.6	0.0
2025-Dec-17 Wed	37.25	37.48	###	37.27			###	###	2.7
2025-Dec-16 Tue	###	38.25	###	###	824,788	15,774,070	76.0	76.0	0.0
2025-Dec-15 Mon	###	###	37.79	###			###	###	0.0
2025-Dec-12 Fri	38.27	38.4	37.79	###	828,826	31,574,126	###	###	0.0
2025-Dec-11 Thu	37.71	###	###	37.87			79.4	79.4	###
2025-Dec-10 Wed	37.48	39.27	37.45	38.77	4,126,556	158,294,688	###	###	###
2025-Dec-09 Tue	37.8	37.88	37.51	37.51			34.9	34.9	###
2025-Dec-08 Mon	38.28	###	37.71	38.41			###	###	###
2025-Dec-05 Fri	###	###	###	38.81	1,548,277	0	###	###	2.8
2025-Dec-04 Thu	###	###	37.77	37.81	646,281	###	###	###	###
2025-Dec-03 Wed	38.2	38.2	###	###	1,275,450	###	31.6	31.6	0.0
2025-Dec-02 Tue	###	###	###	37.82			###	###	###
2025-Dec-01 Mon	###	###	###	37.5	1,700,785	0	###	###	2.7
2025-Nov-28 Fri	39.29	39.355	###	###	527,927	10,388,283	54.5	54.5	0.0
2025-Nov-27 Thu	###	39.53	###	###	672,550	13,292,950	35.8	35.8	0.0
2025-Nov-26 Wed	###	###	###	###			###	###	0.0
2025-Nov-25 Tue	38.8	38.89	38.41	38.52	1,799,026	69,532,354	30.1	30.1	###
2025-Nov-24 Mon	38.8	38.87	38.41	###			###	###	0.0
2025-Nov-21 Fri	###	###	37.49	37.81			44.3	44.3	###
2025-Nov-20 Thu	###	37.89	37.59	37.76			58.3	58.3	2.7
2025-Nov-19 Wed	###	###	37.72	###			###	###	0.0
2025-Nov-18 Tue	37.4	37.86	37.26	37.82	1,230,474	###	###	###	###
2025-Nov-17 Mon	37.49	###	###	37.55	749,420	0	60.7	60.7	2.7
2025-Nov-14 Fri	38.49	###	###	###			###	###	0.0
2025-Nov-13 Thu	###	38.74	38.26	38.57	2,224,778	85,653,953	43.6	43.6	2.8
2025-Nov-12 Wed	38.75	38.8	38.55	38.59			37.9	37.9	###
2025-Nov-11 Tue	38.7	38.7	38.25	###			###	###	0.0
2025-Nov-10 Mon	38.45	38.78	###	38.55	718,247	###	###	###	###
2025-Nov-07 Fri	###	38.48	###	###			80.1	80.1	0.0
2025-Nov-06 Thu	38.23	38.29	###	37.7	1,351,280	25,870,255	###	###	2.7
2025-Nov-05 Wed	###	###	37.82	###	1,438,975	###	###	###	0.0
2025-Nov-04 Tue	###	38.24	###	37.77	1,349,128	25,795,327	###	###	2.7
2025-Nov-03 Mon	37.85	###	37.58	37.83			###	###	2.7
2025-Oct-31 Fri	39.74	###	###	39.53	2,384,370	0	30.0	30.0	###
2025-Oct-30 Thu	###	###	###	38.89			###	###	2.8
2025-Oct-29 Wed	###	39.225	38.8	###			###	###	0.0
2025-Oct-28 Tue	39.88	###	###	39.29	2,334,545	0	###	###	###
2025-Oct-27 Mon	###	###	###	###	1,167,984	0	43.5	43.5	0.0
2025-Oct-24 Fri	###	###	###	40.79			###	###	###
2025-Oct-23 Thu	###	41.4	###	41.22			62.9	62.9	2.9
2025-Oct-22 Wed	41.49	41.49	###	###			41.9	41.9	0.0
2025-Oct-21 Tue	###	41.54	###	###	1,594,646	###	68.3	68.3	0.0
2025-Oct-20 Mon	41.45	41.45	###	###	852,244	17,662,756	38.4	38.4	0.0
2025-Oct-17 Fri	41.29	41.55	###	###	1,430,829	29,725,472	52.5	52.5	0.0
2025-Oct-16 Thu	41.58	41.86	41.27	###	1,112,045	46,222,150	###	###	0.0
2025-Oct-15 Wed	41.75	41.75	41.44	###	430,589	17,910,349	###	###	0.0
2025-Oct-14 Tue	###	41.82	###	41.54	1,262,456	26,397,954	33.4	33.4	3.0
2025-Oct-13 Mon	41.88	42	41.56	41.84	612,027	25,570,488	###	###	3.0
2025-Oct-10 Fri	###	###	###	###	397,689	0	31.5	31.5	0.0
2025-Oct-09 Thu	###	43.29	###	42.5			24.0	24.0	3.0
2025-Oct-08 Wed	42.78	43.2	42.78	###	843,870	36,277,971	73.8	73.8	0.0
2025-Oct-07 Tue	42.57	###	42.24	###			37.4	37.4	0.0
2025-Oct-06 Mon	42.27	###	###	###			###	###	0.0
2025-Oct-03 Fri	###	42.27	41.72	###	1,265,589	###	62.3	62.3	0.0
2025-Oct-02 Thu	40.88	41	40.73	40.84	1,091,483	44,603,452	31.6	31.6	2.9
2025-Oct-01 Wed	41.42	41.58	###	###			37.2	37.2	0.0
2025-Sep-30 Tue	###	41.29	###	###			68.6	68.6	0.0
2025-Sep-29 Mon	41.2	41.58	###	41.25	1,097,956	###	###	###	###
2025-Sep-26 Fri	###	###	40.7	40.77			27.0	27.0	2.9
2025-Sep-25 Thu	###	41.22	###	40.59	3,275,728	67,512,754	###	###	###
2025-Sep-24 Wed	41.75	###	41.59	###			###	###	0.0
2025-Sep-23 Tue	###	41.73	41.4	41.48	554,173	###	###	###	3.0
2025-Sep-22 Mon	###	###	###	41.58	1,279,189	0	###	###	###
2025-Sep-19 Fri	###	###	41.21	41.21			###	###	###
2025-Sep-18 Thu	41	###	###	###			34.6	34.6	0.0
2025-Sep-17 Wed	40.55	40.955	40.55	###	995,656	40,575,471	76.6	76.6	0.0
2025-Sep-16 Tue	###	40.85	40.52	40.8	822,649	33,469,474	###	###	2.9
2025-Sep-15 Mon	###	###	40.575	###	738,684	14,986,051	###	###	0.0
2025-Sep-12 Fri	41.47	41.47	41.23	41.25	834,948	###	28.2	28.2	###
2025-Sep-11 Thu	40.81	41.25	###	###			75.0	75.0	0.0
2025-Sep-10 Wed	42.44	42.59	###	42.27	553,046	###	###	###	###
2025-Sep-09 Tue	42.2	42.54	42.2	42.2	1,087,854	46,092,373	###	###	3.0
2025-Sep-08 Mon	###	42.175	41.77	###			###	###	0.0
2025-Sep-05 Fri	###	42.59	###	42.26	1,262,924	###	###	###	3.0
2025-Sep-04 Thu	41.4	41.725	###	41.47			64.9	64.9	3.0
2025-Sep-03 Wed	41.89	###	###	###	1,132,454	0	42.8	42.8	0.0
2025-Sep-02 Tue	42.28	###	###	41.88			###	###	###
2025-Sep-01 Mon	41.81	###	###	41.86			###	###	###
2025-Aug-29 Fri	###	42.43	41.77	###			###	###	0.0
2025-Aug-28 Thu	43.29	43.42	###	###	428,989	9,313,351	###	###	0.0
2025-Aug-27 Wed	###	###	43.78	###	528,777	11,574,928	###	###	0.0
2025-Aug-26 Tue	###	###	43.81	###			40.8	40.8	0.0
2025-Aug-25 Mon	45	45.25	###	###			64.5	64.5	0.0
2025-Aug-22 Fri	###	###	###	###			###	###	0.0
2025-Aug-21 Thu	44.7	45.2	44.7	###			###	###	0.0
2025-Aug-20 Wed	###	44.78	44.25	###			79.5	79.5	0.0
2025-Aug-19 Tue	43.88	###	43.75	###			74.5	74.5	0.0
2025-Aug-18 Mon	43.85	###	43.57	43.8			35.9	35.9	3.1
2025-Aug-15 Fri	43.85	###	###	44			###	###	3.1
2025-Aug-14 Thu	43.84	###	43.76	###			67.6	67.6	0.0
2025-Aug-13 Wed	43.51	43.74	###	43.55			68.0	68.0	###
2025-Aug-12 Tue	43.5	###	43.5	###			###	###	0.0
2025-Aug-11 Mon	43.44	###	43.24	43.51	1,675,826	36,231,358	65.6	65.6	3.1
2025-Aug-08 Fri	###	###	###	###			31.4	31.4	0.0
2025-Aug-07 Thu	###	###	42.75	###	1,234,259	26,382,286	29.4	29.4	0.0
2025-Aug-06 Wed	###	###	43.78	###			###	###	0.0
2025-Aug-05 Tue	44.51	###	44.42	###			###	###	0.0
2025-Aug-04 Mon	###	43.56	42.8	###			34.1	34.1	0.0
2025-Aug-01 Fri	42.55	###	42.55	42.88	1,537,259	32,705,185	###	###	3.1
2025-Jul-31 Thu	42.8	###	###	42.45	2,487,558	0	32.4	32.4	3.0
2025-Jul-30 Wed	###	42.75	42	###			28.1	28.1	0.0
2025-Jul-29 Tue	41.53	41.76	41.45	###	1,288,180	53,594,728	70.6	70.6	0.0
2025-Jul-28 Mon	###	###	###	41.7	1,199,282	0	###	###	3.0
2025-Jul-25 Fri	###	41.49	###	###			68.7	68.7	0.0
2025-Jul-24 Thu	###	41.41	41	###			70.6	70.6	0.0
2025-Jul-23 Wed	40.8	###	40.71	###	769,541	###	###	###	0.0
2025-Jul-22 Tue	39.85	###	39.85	###			72.9	72.9	0.0
2025-Jul-21 Mon	###	39.72	###	39.72	347,984	###	70.4	70.4	2.8
2025-Jul-18 Fri	39.52	39.81	###	39.81			66.2	66.2	###
2025-Jul-17 Thu	###	39.53	###	39.52	852,425	16,848,180	78.4	78.4	2.8
2025-Jul-16 Wed	###	38.945	38.45	###	613,977	23,759,374	70.9	70.9	0.0
2025-Jul-15 Tue	38.75	###	###	38.75	550,743	0	63.0	63.0	2.8
2025-Jul-14 Mon	38.7	38.76	38.45	38.48			###	###	2.7
2025-Jul-11 Fri	###	###	###	###			69.6	69.6	0.0
2025-Jul-10 Thu	###	39.22	38.87	###	366,456	14,308,274	###	###	0.0
2025-Jul-09 Wed	###	39.48	###	39.24			###	###	2.8
2025-Jul-08 Tue	###	39.48	###	###	849,921	16,777,440	###	###	0.0
2025-Jul-07 Mon	###	39.57	###	39.2			###	###	2.8
2025-Jul-04 Fri	39.25	39.46	###	39.4	432,948	###	###	###	2.8
2025-Jul-03 Thu	###	###	38.73	38.85	931,955	###	29.8	29.8	2.8
2025-Jul-02 Wed	###	###	38.89	###	876,989	17,053,051	###	###	0.0
2025-Jul-01 Tue	###	###	38.85	###			64.3	64.3	0.0
2025-Jun-30 Mon	###	###	38.88	###			###	###	0.0
2025-Jun-27 Fri	39.4	39.5	###	###	913,026	###	24.7	24.7	0.0
2025-Jun-26 Thu	39.5	###	39.42	###	706,579	13,926,672	###	###	0.0
2025-Jun-25 Wed	###	###	###	39.5			###	###	###
2025-Jun-24 Tue	###	39.4	###	###			###	###	0.0
2025-Jun-23 Mon	39.2	###	###	###	854,784	0	80.6	80.6	0.0
2025-Jun-20 Fri	38.53	###	38.53	###			80.3	80.3	0.0
2025-Jun-19 Thu	38.84	38.89	38.51	###	876,249	###	42.0	42.0	0.0
2025-Jun-18 Wed	38.7	###	38.59	###			73.9	73.9	0.0
2025-Jun-17 Tue	38.5	38.72	38.43	38.59			69.6	69.6	###
2025-Jun-16 Mon	38.59	38.75	###	###			###	###	0.0
2025-Jun-13 Fri	###	###	###	38.52	686,141	0	###	###	###
2025-Jun-12 Thu	###	39.24	38.71	38.85	1,101,722	###	32.8	32.8	2.8
2025-Jun-11 Wed	###	39.21	###	###	1,043,771	###	###	###	0.0
2025-Jun-10 Tue	38.5	###	38.44	38.85			###	###	2.8
2025-Jun-06 Fri	38.5	###	38.2	38.23	644,929	12,318,143	33.0	33.0	###
2025-Jun-05 Thu	38.45	###	38.43	38.51	614,840	11,814,150	69.8	69.8	###
2025-Jun-04 Wed	###	38.45	38.23	###	572,326	21,942,978	###	###	0.0
2025-Jun-03 Tue	###	###	37.46	###			###	###	0.0
2025-Jun-02 Mon	37.76	###	37.42	37.7	616,381	11,532,488	###	###	2.7
2025-May-30 Fri	37.78	###	37.76	###	648,482	12,243,340	64.7	64.7	0.0
2025-May-29 Thu	38.26	###	###	38.24	423,051	0	###	###	###
2025-May-28 Wed	38.4	38.45	###	38.21	430,783	###	###	###	###
2025-May-27 Tue	###	###	37.43	###	653,788	12,235,642	###	###	0.0
2025-May-26 Mon	37.46	37.5	37.21	###	415,675	###	###	###	0.0
2025-May-23 Fri	###	###	38.21	###	507,440	9,694,641	###	###	0.0
2025-May-22 Thu	###	38.45	###	38.24	669,926	12,879,327	68.4	68.4	###
2025-May-21 Wed	###	###	38.52	###	1,518,328	###	71.8	71.8	0.0
2025-May-20 Tue	###	###	###	###	2,603,844	0	16.9	16.9	0.0
2025-May-19 Mon	38.85	###	38.7	38.87	589,178	###	76.7	76.7	###
2025-May-16 Fri	38.82	###	38.8	###	702,374	13,626,055	67.3	67.3	0.0
2025-May-15 Thu	38.29	38.48	###	###	847,120	16,298,588	###	###	0.0
2025-May-14 Wed	###	38.47	###	38.29	1,387,079	###	38.8	38.8	###
2025-May-13 Tue	###	###	38.28	38.28	901,683	###	24.8	24.8	2.7
2025-May-12 Mon	38.26	38.5	###	###	388,889	###	39.4	39.4	0.0
2025-May-09 Fri	###	38.22	37.8	###	503,142	19,124,427	###	###	0.0
2025-May-08 Thu	###	###	###	###			60.1	60.1	0.0
2025-May-07 Wed	###	37.7	###	###			69.6	69.6	0.0
2025-May-06 Tue	###	37.445	###	###			63.5	63.5	0.0
2025-May-05 Mon	37.29	###	###	###	886,849	0	42.8	42.8	0.0
2025-May-02 Fri	36.85	###	36.72	37.26	534,783	###	67.8	67.8	###
2025-May-01 Thu	36.88	###	###	###	781,882	0	###	###	0.0
2025-Apr-30 Wed	###	###	###	###	1,406,828	0	###	###	0.0
2025-Apr-29 Tue	###	36.76	###	36.75			61.5	61.5	2.6
2025-Apr-28 Mon	###	37.44	###	###			77.6	77.6	0.0
2025-Apr-24 Thu	###	36.47	###	###			82.0	82.0	0.0
2025-Apr-23 Wed	33.55	33.8	###	33.25			###	###	2.4
2025-Apr-22 Tue	###	###	32.73	32.78			###	###	###
2025-Apr-17 Thu	###	###	###	###	920,984	0	74.2	74.2	0.0
2025-Apr-16 Wed	33.7	33.7	###	###			###	###	0.0
2025-Apr-15 Tue	33.81	###	33.7	33.82	1,944,076	32,757,680	68.0	68.0	2.4
2025-Apr-14 Mon	33.84	###	33.44	###	1,733,756	###	27.9	27.9	0.0
2025-Apr-11 Fri	###	###	33.22	34.21			###	###	###
2025-Apr-10 Thu	35.87	35.87	34.72	34.83			###	###	2.5
2025-Apr-09 Wed	###	34.58	###	###			86.2	86.2	0.0
2025-Apr-08 Tue	35.74	35.8	34.845	###	2,012,742	71,095,079	13.3	13.3	0.0
2025-Apr-07 Mon	###	###	###	33.46			88.2	88.2	###
2025-Apr-04 Fri	33.78	###	33.5	33.86	3,508,477	58,766,989	77.1	77.1	2.4
2025-Apr-03 Thu	###	###	###	34.78			###	###	2.5
2025-Apr-02 Wed	35.21	###	###	35.26	637,371	0	75.6	75.6	2.5
2025-Apr-01 Tue	###	###	35.5	###			42.3	42.3	0.0
2025-Mar-31 Mon	###	35.2	34.85	###			###	###	0.0
2025-Mar-28 Fri	###	###	###	###			68.7	68.7	0.0
2025-Mar-27 Thu	###	35.51	###	35.43	627,226	###	72.1	72.1	###
2025-Mar-26 Wed	35.22	35.4	###	35.4	1,748,971	30,956,786	###	###	2.5
2025-Mar-25 Tue	###	35.47	35.22	###			###	###	0.0
2025-Mar-24 Mon	35.2	###	34.86	34.88			###	###	###
2025-Mar-21 Fri	35.2	35.2	34.8	###			###	###	0.0
2025-Mar-20 Thu	34.89	35.56	34.85	35.26	2,269,744	###	###	###	2.5
2025-Mar-19 Wed	###	34.71	34.485	34.54	1,348,586	###	37.4	37.4	2.5
2025-Mar-18 Tue	35.24	35.24	###	34.74			22.5	22.5	###
2025-Mar-17 Mon	35.21	###	34.82	34.85	1,065,181	###	24.3	24.3	###
2025-Mar-14 Fri	###	###	34.79	###	690,570	###	###	###	0.0
2025-Mar-13 Thu	###	35.22	34.8	###	1,678,459	58,762,849	###	###	0.0
2025-Mar-12 Wed	35.83	35.83	###	35.73	2,109,676	37,794,845	###	###	2.6
2025-Mar-11 Tue	37.42	###	37.2	37.52			###	###	###
2025-Mar-10 Mon	36.57	###	36.29	36.44			###	###	2.6
2025-Mar-07 Fri	###	36.21	35.41	35.88			###	###	2.6
2025-Mar-06 Thu	###	35.84	35.22	###	1,973,475	###	71.9	71.9	0.0
2025-Mar-05 Wed	###	###	36.75	###	1,338,176	24,588,984	###	###	0.0
2025-Mar-04 Tue	###	37.77	37.285	37.77	804,650	###	82.9	82.9	2.7
2025-Mar-03 Mon	###	37.55	###	37.43	857,445	16,098,529	68.0	68.0	###
2025-Feb-28 Fri	###	###	36.83	###	971,055	17,881,977	###	###	0.0
2025-Feb-27 Thu	###	###	###	###	581,648	0	68.8	68.8	0.0
2025-Feb-26 Wed	###	###	###	37.24	1,514,753	0	###	###	###
2025-Feb-25 Tue	36.27	36.27	###	36.2			40.8	40.8	2.6
2025-Feb-24 Mon	###	###	###	###			###	###	0.0
2025-Feb-21 Fri	36.52	36.52	36.25	###			35.5	35.5	0.0
2025-Feb-20 Thu	36.73	36.86	36.57	36.77	768,946	28,231,852	###	###	###
2025-Feb-19 Wed	###	36.75	36.41	36.71			###	###	2.6
2025-Feb-18 Tue	###	###	36.59	36.7			32.7	32.7	###
2025-Feb-17 Mon	###	###	36.59	###	1,114,445	20,388,771	68.2	68.2	0.0
2025-Feb-14 Fri	###	###	37.59	37.78			27.1	27.1	2.7
2025-Feb-13 Thu	37.55	###	37.55	37.58	726,381	###	66.6	66.6	2.7
2025-Feb-12 Wed	37.75	37.75	37.485	37.55			34.3	34.3	2.7
2025-Feb-11 Tue	###	###	37.75	37.82	549,421	10,370,321	32.7	32.7	###
2025-Feb-10 Mon	###	###	###	###			###	###	0.0
2025-Feb-07 Fri	37.75	37.81	37.42	###	1,576,952	59,317,049	###	###	0.0
2025-Feb-06 Thu	38.88	38.88	38.49	###	2,290,821	###	28.4	28.4	0.0
2025-Feb-05 Wed	###	###	###	38.89			72.0	72.0	2.8
2025-Feb-04 Tue	###	###	38.59	###	1,279,645	24,690,750	###	###	0.0
2025-Feb-03 Mon	38.5	39.24	###	###	2,127,581	###	###	###	0.0
2025-Jan-31 Fri	###	40.74	###	###	1,758,087	###	###	###	0.0
2025-Jan-30 Thu	40.28	40.75	40.28	40.5	1,177,641	47,712,125	74.2	74.2	2.9
2025-Jan-29 Wed	39.85	###	39.75	###			###	###	0.0
2025-Jan-28 Tue	40.29	40.44	###	###			###	###	0.0
2025-Jan-24 Fri	###	###	###	39.44	619,158	0	67.3	67.3	2.8
2025-Jan-23 Thu	###	###	###	###	965,785	0	###	###	0.0
2025-Jan-22 Wed	39.53	39.75	39.45	39.5	1,146,058	###	###	###	###
2025-Jan-21 Tue	38.79	###	38.58	38.84			66.5	66.5	2.8
2025-Jan-20 Mon	38.45	38.88	38.42	38.85			###	###	2.8
2025-Jan-17 Fri	###	###	###	###			###	###	0.0
2025-Jan-16 Thu	37.55	37.7	37.45	37.54	513,846	###	###	###	###
2025-Jan-15 Wed	###	###	36.76	###	645,573	###	71.7	71.7	0.0
2025-Jan-14 Tue	37.4	37.43	###	37.22			###	###	2.7
2025-Jan-13 Mon	37.72	###	37.58	37.76			###	###	2.7
2025-Jan-10 Fri	37.8	###	###	37.76	725,050	0	###	###	2.7
2025-Jan-09 Thu	37.85	###	37.8	37.82			###	###	###
2025-Jan-08 Wed	37.76	###	37.58	###	734,346	###	29.1	29.1	0.0
2025-Jan-07 Tue	37.72	37.84	37.52	37.55	607,858	22,904,089	###	###	2.7
2025-Jan-06 Mon	37.2	###	###	###	391,220	0	###	###	0.0
2025-Jan-03 Fri	36.71	###	36.55	36.76			###	###	2.6
2025-Jan-02 Thu	36.86	###	36.74	###			64.3	64.3	0.0
2024-Dec-31 Tue	###	###	###	36.77			29.2	29.2	###
2024-Dec-30 Mon	37.77	37.77	###	37.57	371,470	###	###	###	###
2024-Dec-27 Fri	###	###	###	37.43	484,286	0	62.1	62.1	###
2024-Dec-24 Tue	###	###	36.79	###			24.0	24.0	0.0
2024-Dec-23 Mon	37.52	###	###	36.5	1,879,050	0	###	###	2.6
2024-Dec-20 Fri	###	37.24	36.73	36.81	1,067,671	###	###	###	###
2024-Dec-19 Thu	###	###	###	###	1,964,523	0	###	###	0.0
2024-Dec-18 Wed	38.23	38.29	###	37.88			25.5	25.5	2.7
2024-Dec-17 Tue	37.8	38.41	37.8	38.27	1,553,020	59,177,827	###	###	###
2024-Dec-16 Mon	37.5	37.57	37.29	37.45			47.7	47.7	2.7
2024-Dec-13 Fri	###	###	###	###	2,165,326	0	###	###	0.0
2024-Dec-12 Thu	###	38.47	###	###			###	###	0.0
2024-Dec-11 Wed	38.28	38.41	38.2	38.28			72.2	72.2	2.7
2024-Dec-10 Tue	37.48	38.23	37.48	###			###	###	0.0
2024-Dec-09 Mon	37.77	###	37.77	###			###	###	0.0
2024-Dec-06 Fri	###	37.25	36.85	37.2	625,328	###	74.0	74.0	2.7
2024-Dec-05 Thu	###	38.25	37.84	###			###	###	0.0
2024-Dec-04 Wed	37.72	###	###	###			###	###	0.0
2024-Dec-03 Tue	###	###	37.73	###	1,056,251	19,926,175	32.1	32.1	0.0
2024-Dec-02 Mon	38.4	38.43	38.125	###			###	###	0.0
2024-Nov-29 Fri	38.4	38.58	###	38.4			###	###	2.7
2024-Nov-28 Thu	38.5	38.74	38.25	38.59	944,584	###	69.6	69.6	###
2024-Nov-27 Wed	38.5	38.57	###	###			26.6	26.6	0.0
2024-Nov-26 Tue	###	38.53	###	###			77.0	77.0	0.0
2024-Nov-25 Mon	###	###	###	37.56			###	###	2.7
2024-Nov-22 Fri	37.5	37.55	###	37.28			31.9	31.9	2.7
2024-Nov-21 Thu	###	37.24	36.88	###			76.0	76.0	0.0
2024-Nov-20 Wed	###	###	###	36.53			81.2	81.2	###
2024-Nov-19 Tue	###	###	###	36.84	639,227	0	###	###	###
2024-Nov-18 Mon	###	36.74	36.27	###	1,034,259	37,755,624	69.5	69.5	0.0
2024-Nov-15 Fri	###	###	35.49	###			###	###	0.0
2024-Nov-14 Thu	###	###	###	###	1,265,877	0	###	###	0.0
2024-Nov-13 Wed	###	37.82	###	###	614,123	###	39.1	39.1	0.0
2024-Nov-12 Tue	###	38.22	###	###			69.6	69.6	0.0
2024-Nov-11 Mon	38.2	38.48	###	###	958,970	18,450,582	36.9	36.9	0.0
2024-Nov-08 Fri	###	###	###	###			68.1	68.1	0.0
2024-Nov-07 Thu	37.53	37.56	###	###			###	###	0.0
2024-Nov-06 Wed	37.29	###	###	37.83			###	###	2.7
2024-Nov-05 Tue	36.89	###	36.81	###			###	###	0.0
2024-Nov-04 Mon	37.41	37.41	###	###			33.1	33.1	0.0
2024-Nov-01 Fri	36.7	###	###	###			74.4	74.4	0.0
2024-Oct-31 Thu	###	###	36.79	###			###	###	0.0
2024-Oct-30 Wed	###	37.51	###	###			41.0	41.0	0.0
2024-Oct-29 Tue	###	###	###	###			82.4	82.4	0.0
2024-Oct-28 Mon	38.5	###	###	###	1,199,727	0	82.8	82.8	0.0
2024-Oct-25 Fri	###	###	###	37.73			###	###	###
2024-Oct-24 Thu	35.7	###	35.56	###			38.4	38.4	0.0
2024-Oct-23 Wed	35.89	###	35.74	35.75	579,543	###	###	###	###
2024-Oct-22 Tue	35.84	###	35.77	###	977,081	###	73.7	73.7	0.0
2024-Oct-21 Mon	###	36.23	###	###	754,122	13,660,920	68.6	68.6	0.0
2024-Oct-18 Fri	###	35.82	###	###			###	###	0.0
2024-Oct-17 Thu	35.86	###	35.44	35.44			24.4	24.4	###
2024-Oct-16 Wed	35.74	35.87	35.59	35.59			37.0	37.0	2.5
2024-Oct-15 Tue	###	###	###	###			72.0	72.0	0.0
2024-Oct-14 Mon	###	35.74	35.4	###			###	###	0.0
2024-Oct-11 Fri	###	###	###	35.2			###	###	2.5
2024-Oct-10 Thu	35.22	35.48	###	###	513,552	###	32.7	32.7	0.0
2024-Oct-09 Wed	###	35.2	###	###	888,180	###	70.1	70.1	0.0
2024-Oct-08 Tue	34.22	###	34.2	34.45	591,226	###	###	###	###
2024-Oct-07 Mon	34.53	###	###	###	484,059	0	26.5	26.5	0.0
2024-Oct-04 Fri	###	34.82	34.53	###			68.5	68.5	0.0
2024-Oct-03 Thu	###	34.83	34.48	34.76			76.5	76.5	2.5
2024-Oct-02 Wed	###	###	###	###			###	###	0.0
2024-Oct-01 Tue	35.27	35.81	35.2	35.51	1,439,850	51,121,874	###	###	###
2024-Sep-30 Mon	34.76	###	34.58	###			###	###	0.0
2024-Sep-27 Fri	###	###	###	###	792,350	0	###	###	0.0
2024-Sep-26 Thu	###	35.49	###	35.44			###	###	###
2024-Sep-25 Wed	35.56	35.82	###	###			33.2	33.2	0.0
2024-Sep-24 Tue	35.84	###	35.83	###	1,465,772	###	70.7	70.7	0.0
2024-Sep-23 Mon	###	###	35.58	35.73	3,721,746	###	32.3	32.3	2.6
2024-Sep-20 Fri	35.52	###	35.25	###			###	###	0.0
2024-Sep-19 Thu	###	###	34.85	###	2,895,740	###	###	###	0.0
2024-Sep-18 Wed	36.88	###	###	36.25			20.9	20.9	###
2024-Sep-17 Tue	37.22	37.41	37.22	###			73.4	73.4	0.0
2024-Sep-16 Mon	###	###	36.77	36.81			35.4	35.4	###
2024-Sep-13 Fri	###	37.42	36.84	36.88			23.2	23.2	2.6
2024-Sep-12 Thu	37.77	37.88	37.46	###	1,395,559	###	###	###	0.0
2024-Sep-11 Wed	###	###	37.59	###			###	###	0.0
2024-Sep-10 Tue	37.44	37.59	###	###			28.0	28.0	0.0
2024-Sep-09 Mon	36.44	###	36.4	###	1,155,156	###	###	###	0.0
2024-Sep-06 Fri	36.24	36.57	36.24	36.57	1,344,383	###	###	###	2.6
2024-Sep-05 Thu	36.22	###	###	36.21			38.5	38.5	###
2024-Sep-04 Wed	###	###	###	###	1,543,579	0	41.8	41.8	0.0
2024-Sep-03 Tue	35.85	36.23	35.76	36.2			###	###	2.6
2024-Sep-02 Mon	35.86	###	35.84	###			70.5	70.5	0.0
2024-Aug-30 Fri	35.72	###	35.58	35.72	2,162,424	38,469,522	56.8	56.8	###
2024-Aug-29 Thu	###	35.74	35.25	###			###	###	0.0
2024-Aug-28 Wed	35.51	35.57	###	35.45	3,674,523	###	36.6	36.6	2.5
2024-Aug-27 Tue	33.22	###	33.22	33.58			78.5	78.5	2.4
2024-Aug-26 Mon	33.21	33.45	###	###			###	###	0.0
2024-Aug-23 Fri	33.27	33.55	33.27	33.49			72.2	72.2	2.4
2024-Aug-22 Thu	###	33.43	###	33.43			###	###	2.4
2024-Aug-21 Wed	###	###	32.8	###			71.4	71.4	0.0
2024-Aug-20 Tue	###	34.29	###	###	1,623,023	27,826,729	###	###	0.0
2024-Aug-19 Mon	###	34.22	###	###	938,384	16,055,750	67.8	67.8	0.0
2024-Aug-16 Fri	34.2	###	###	###	1,798,629	0	###	###	0.0
2024-Aug-15 Thu	33.41	33.71	33.41	33.71			77.1	77.1	2.4
2024-Aug-14 Wed	###	###	###	###			75.1	75.1	0.0
2024-Aug-13 Tue	###	###	32.53	32.89	888,989	###	78.2	78.2	###
2024-Aug-12 Mon	###	33.23	32.89	###	748,977	24,761,179	###	###	0.0
2024-Aug-09 Fri	32.56	###	32.41	###			###	###	0.0
2024-Aug-08 Thu	###	###	###	32.52			78.7	78.7	2.3
2024-Aug-07 Wed	###	33.645	33.25	###	2,886,228	###	###	###	0.0
2024-Aug-06 Tue	32.75	33.45	32.55	33.41			76.1	76.1	###
2024-Aug-05 Mon	###	###	32.51	32.73			###	###	2.3
2024-Aug-02 Fri	31.86	###	31.51	31.8	5,500,148	###	39.9	39.9	###
2024-Aug-01 Thu	32.25	32.58	###	###	1,769,276	###	###	###	0.0
2024-Jul-31 Wed	###	32.49	31.855	32.49			74.6	74.6	###
2024-Jul-30 Tue	###	31.78	###	31.55	1,780,950	###	###	###	###
2024-Jul-29 Mon	###	###	###	###			77.8	77.8	0.0
2024-Jul-26 Fri	31.7	31.84	###	31.27	2,651,480	###	###	###	###
2024-Jul-25 Thu	31.27	31.55	31.26	###	1,834,343	57,607,541	75.4	75.4	0.0
2024-Jul-24 Wed	31.22	###	31.055	###	1,858,276	28,854,380	###	###	0.0
2024-Jul-23 Tue	###	31.27	###	31.22			70.4	70.4	2.2
2024-Jul-22 Mon	30.29	###	30.23	###	740,975	###	81.6	81.6	0.0
2024-Jul-19 Fri	30.25	30.5	30.2	30.5			###	###	2.2
2024-Jul-18 Thu	30.48	###	30.43	###	759,858	###	###	###	0.0
2024-Jul-17 Wed	30.52	30.73	30.49	###	904,874	###	70.5	70.5	0.0
2024-Jul-16 Tue	30.48	###	###	30.48	1,403,584	0	###	###	2.2
2024-Jul-15 Mon	30.26	30.55	###	30.5	2,234,323	34,129,283	###	###	2.2
2024-Jul-12 Fri	###	###	29.28	###			75.7	75.7	0.0
2024-Jul-11 Thu	###	28.72	28.4	###	949,440	###	36.4	36.4	0.0
2024-Jul-10 Wed	###	28.49	28.155	###	2,034,428	57,620,087	###	###	0.0
2024-Jul-09 Tue	28.51	28.73	28.51	###	1,262,256	###	73.4	73.4	0.0
2024-Jul-08 Mon	28.71	###	28.71	28.78	737,475	10,586,453	73.0	73.0	2.1
2024-Jul-05 Fri	28.4	###	###	28.52			###	###	2.0
2024-Jul-04 Thu	28.52	28.56	28.2	28.43	1,209,544	34,326,858	32.4	32.4	###
2024-Jul-03 Wed	28.5	28.52	###	###			29.9	29.9	0.0
2024-Jul-02 Tue	28.2	###	###	###	1,427,273	0	73.2	73.2	0.0
2024-Jul-01 Mon	28.5	28.87	###	###			69.7	69.7	0.0
2024-Jun-28 Fri	###	###	###	###	2,747,228	0	34.6	34.6	0.0
2024-Jun-27 Thu	###	28.78	###	28.78			88.3	88.3	2.1
2024-Jun-26 Wed	27.88	###	27.58	###	3,387,726	46,716,741	29.9	29.9	0.0
2024-Jun-25 Tue	27.56	28.25	###	###	4,645,971	65,624,340	###	###	0.0
2024-Jun-24 Mon	###	###	###	27.74	7,367,429	0	###	###	###
2024-Jun-21 Fri	###	###	31.81	###			###	###	0.0
2024-Jun-20 Thu	###	###	31.71	31.75			###	###	2.3
2024-Jun-19 Wed	###	###	31.75	###	966,758	15,347,283	70.3	70.3	0.0
2024-Jun-18 Tue	###	###	31.55	31.87	2,250,670	###	###	###	###
2024-Jun-17 Mon	###	32.155	31.87	###			###	###	0.0
2024-Jun-14 Fri	###	###	31.85	###	891,528	14,197,583	###	###	0.0
2024-Jun-13 Thu	31.57	###	31.55	31.89	830,825	###	79.4	79.4	2.3
2024-Jun-12 Wed	31.81	31.89	###	31.73	801,820	###	39.3	39.3	###
2024-Jun-11 Tue	31.48	###	31.48	###	1,133,222	###	82.4	82.4	0.0
2024-Jun-07 Fri	31.78	###	31.72	###			###	###	0.0
2024-Jun-06 Thu	31.87	###	###	31.78	1,376,056	0	34.6	34.6	2.3
2024-Jun-05 Wed	31.75	###	31.7	31.8			70.6	70.6	###
2024-Jun-04 Tue	###	###	###	###			41.1	41.1	0.0
2024-Jun-03 Mon	###	31.24	###	###			###	###	0.0
2024-May-31 Fri	31.51	###	###	31.4			###	###	2.2
2024-May-30 Thu	###	###	###	###	1,018,841	0	###	###	0.0
2024-May-29 Wed	###	31.45	###	###	1,581,623	24,871,021	73.8	73.8	0.0
2024-May-28 Tue	###	###	###	###			25.2	25.2	0.0
2024-May-27 Mon	###	32.25	###	###	716,877	11,559,641	###	###	0.0
2024-May-24 Fri	###	###	31.79	31.8	1,208,877	###	30.3	30.3	###
2024-May-23 Thu	32.85	###	32.79	32.85	1,514,748	###	67.2	67.2	###
2024-May-22 Wed	###	32.8	32.49	32.54	1,318,457	43,041,028	###	###	2.3
2024-May-21 Tue	###	###	###	32.8			70.0	70.0	2.3