Currently Thu 24-Apr-25 06:30:04 AM 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 | ||
|
(ORG) ORIGIN ENERGY LIMITED Daily Prices...
TOC Company Info for ORG Limits 
| Listing Code | ORG |
| Listing Name | ORIGIN ENERGY LIMITED |
| GICS Sector | Utilities |
| ISIN Name | ORIGIN ENERGY |
| ISIN Security | ORDINARY FULLY PAID |
| ISIN Code | AU000000ORG5 |
Maximum Price date available .. Wednesday 24th April 2024
Latest price with VOLUME for ORG .. Friday 10th November 2023
ORG is a company listed with the Australian Stock Exchange (ASX).
Company Limits (min and Max values) Basic
|
|
Limits Full Scrollable Formatted Daily Prices for ORG Bottom | Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.95 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-Apr-24 Wed | 9.87 | 9.89 | 9.77 | 9.78 | ### | ### | 0.7 | ||
| 2024-Apr-23 Tue | 9.75 | 9.86 | ### | 9.84 | 78.2 | 78.2 | 0.7 | ||
| 2024-Apr-22 Mon | 9.81 | 9.88 | 9.74 | 9.82 | 1,825,345 | ### | 65.3 | 65.3 | ### |
| 2024-Apr-19 Fri | 9.76 | 9.79 | ### | 9.76 | 3,354,425 | ### | 74.7 | 74.7 | 0.7 |
| 2024-Apr-18 Thu | 9.8 | ### | 9.77 | 9.83 | 3,724,251 | ### | ### | ### | 0.7 |
| 2024-Apr-17 Wed | ### | 9.84 | ### | 9.81 | 5,930,855 | ### | ### | ### | ### |
| 2024-Apr-16 Tue | 9.7 | 9.72 | 9.57 | 9.57 | 6,645,977 | 64,100,448 | ### | ### | ### |
| 2024-Apr-15 Mon | 9.75 | 9.77 | ### | 9.76 | 2,926,789 | ### | 73.6 | 73.6 | 0.7 |
| 2024-Apr-12 Fri | 9.48 | 9.785 | 9.45 | 9.77 | 5,651,622 | 54,354,474 | ### | ### | 0.7 |
| 2024-Apr-11 Thu | 9.51 | ### | 9.49 | 9.54 | ### | ### | ### | ||
| 2024-Apr-10 Wed | 9.59 | ### | 9.51 | 9.55 | 3,857,059 | ### | 30.6 | 30.6 | 0.7 |
| 2024-Apr-09 Tue | 9.4 | 9.52 | ### | 9.51 | 77.1 | 77.1 | ### | ||
| 2024-Apr-08 Mon | ### | 9.45 | ### | 9.45 | 3,945,851 | 18,644,145 | 78.1 | 78.1 | 0.7 |
| 2024-Apr-05 Fri | 9.25 | ### | 9.22 | 9.28 | 5,243,379 | 24,171,977 | 70.4 | 70.4 | 0.7 |
| 2024-Apr-04 Thu | 9.29 | ### | 9.23 | ### | 2,627,925 | 12,127,873 | ### | ### | 0.0 |
| 2024-Apr-03 Wed | 9.21 | 9.325 | 9.21 | 9.28 | 4,561,855 | ### | 79.7 | 79.7 | 0.7 |
| 2024-Apr-02 Tue | ### | 9.225 | ### | 9.22 | 6,580,456 | 30,352,353 | ### | ### | 0.7 |
| 2024-Mar-28 Thu | ### | 9.225 | ### | 9.2 | 5,936,984 | ### | 64.4 | 64.4 | 0.7 |
| 2024-Mar-27 Wed | ### | ### | 8.985 | ### | 70.2 | 70.2 | 0.0 | ||
| 2024-Mar-26 Tue | ### | ### | ### | ### | 33.5 | 33.5 | 0.0 | ||
| 2024-Mar-25 Mon | ### | 9.2 | ### | ### | 27.4 | 27.4 | 0.0 | ||
| 2024-Mar-22 Fri | ### | ### | ### | ### | 78.9 | 78.9 | 0.0 | ||
| 2024-Mar-21 Thu | ### | ### | ### | ### | 5,868,079 | 0 | 27.9 | 27.9 | 0.0 |
| 2024-Mar-20 Wed | ### | ### | ### | ### | 31.7 | 31.7 | 0.0 | ||
| 2024-Mar-19 Tue | ### | ### | ### | ### | 3,941,823 | 0 | ### | ### | 0.0 |
| 2024-Mar-18 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Mar-15 Fri | ### | ### | ### | ### | 78.7 | 78.7 | 0.0 | ||
| 2024-Mar-14 Thu | ### | ### | 8.86 | ### | 3,742,150 | 16,577,724 | 71.9 | 71.9 | 0.0 |
| 2024-Mar-13 Wed | ### | ### | 8.88 | ### | ### | ### | 0.0 | ||
| 2024-Mar-12 Tue | 8.79 | ### | 8.73 | ### | ### | ### | 0.0 | ||
| 2024-Mar-11 Mon | 8.89 | ### | 8.79 | 8.85 | 39.6 | 39.6 | 0.6 | ||
| 2024-Mar-08 Fri | 8.86 | ### | 8.8 | ### | 4,630,884 | 20,375,889 | ### | ### | 0.0 |
| 2024-Mar-07 Thu | 8.79 | 8.87 | 8.72 | 8.86 | 72.0 | 72.0 | 0.6 | ||
| 2024-Mar-06 Wed | 8.73 | 8.75 | ### | 8.75 | 67.2 | 67.2 | 0.6 | ||
| 2024-Mar-05 Tue | 8.55 | 8.755 | 8.54 | 8.74 | 83.6 | 83.6 | 0.6 | ||
| 2024-Mar-04 Mon | ### | 9 | 8.84 | ### | 3,228,485 | 28,798,086 | 30.6 | 30.6 | 0.0 |
| 2024-Mar-01 Fri | 9 | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Feb-29 Thu | ### | 9 | 8.87 | ### | ### | ### | 0.0 | ||
| 2024-Feb-28 Wed | ### | 9 | ### | ### | 4,212,680 | ### | ### | ### | 0.0 |
| 2024-Feb-27 Tue | 9 | ### | 8.89 | ### | ### | ### | 0.0 | ||
| 2024-Feb-26 Mon | ### | ### | ### | ### | 34.6 | 34.6 | 0.0 | ||
| 2024-Feb-23 Fri | ### | ### | ### | ### | 13,639,371 | 0 | 38.2 | 38.2 | 0.0 |
| 2024-Feb-22 Thu | 8.89 | ### | 8.83 | ### | 28,373,382 | 125,268,481 | 85.0 | 85.0 | 0.0 |
| 2024-Feb-21 Wed | ### | 8.89 | ### | 8.86 | ### | ### | 0.6 | ||
| 2024-Feb-20 Tue | ### | 8.71 | 8.58 | ### | ### | ### | 0.0 | ||
| 2024-Feb-19 Mon | 8.72 | 8.73 | ### | ### | 36.3 | 36.3 | 0.0 | ||
| 2024-Feb-16 Fri | 8.75 | ### | ### | 8.73 | ### | ### | ### | ||
| 2024-Feb-15 Thu | 8.78 | ### | 8.71 | 8.78 | 39,024,440 | ### | ### | ### | 0.6 |
| 2024-Feb-14 Wed | 8.5 | ### | 8.48 | 8.57 | 4,250,655 | 18,022,777 | 71.7 | 71.7 | 0.6 |
| 2024-Feb-13 Tue | 8.44 | 8.55 | 8.4 | 8.54 | ### | ### | ### | ||
| 2024-Feb-12 Mon | 8.4 | 8.46 | ### | 8.42 | 2,228,421 | 9,426,220 | 75.6 | 75.6 | ### |
| 2024-Feb-09 Fri | ### | 8.48 | ### | ### | 35.0 | 35.0 | 0.0 | ||
| 2024-Feb-08 Thu | 8.59 | ### | ### | ### | 6,063,920 | 0 | 13.2 | 13.2 | 0.0 |
| 2024-Feb-07 Wed | ### | ### | 8.29 | 8.49 | 7,809,372 | 32,369,846 | 80.5 | 80.5 | ### |
| 2024-Feb-06 Tue | ### | ### | 8.22 | 8.27 | 2,874,988 | ### | 32.8 | 32.8 | ### |
| 2024-Feb-05 Mon | 8.45 | 8.47 | ### | ### | 32.3 | 32.3 | 0.0 | ||
| 2024-Feb-02 Fri | 8.5 | 8.5 | ### | 8.47 | ### | ### | ### | ||
| 2024-Feb-01 Thu | 8.5 | 8.52 | ### | 8.42 | ### | ### | ### | ||
| 2024-Jan-31 Wed | ### | 8.55 | ### | 8.52 | ### | ### | 0.6 | ||
| 2024-Jan-30 Tue | 8.29 | ### | 8.23 | ### | 12,645,823 | ### | ### | ### | 0.0 |
| 2024-Jan-29 Mon | 8.21 | ### | 8.21 | ### | ### | ### | 0.0 | ||
| 2024-Jan-25 Thu | ### | ### | 8.23 | 8.28 | ### | ### | ### | ||
| 2024-Jan-24 Wed | ### | 8.28 | ### | 8.27 | 82.8 | 82.8 | ### | ||
| 2024-Jan-23 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Jan-22 Mon | ### | ### | ### | ### | 2,710,652 | 0 | ### | ### | 0.0 |
| 2024-Jan-19 Fri | 8.25 | 8.25 | 8.125 | ### | 23.8 | 23.8 | 0.0 | ||
| 2024-Jan-18 Thu | ### | 8.21 | ### | 8.21 | 85.6 | 85.6 | ### | ||
| 2024-Jan-17 Wed | ### | ### | ### | ### | 4,664,524 | 0 | 80.7 | 80.7 | 0.0 |
| 2024-Jan-16 Tue | 8.2 | 8.2 | 8 | ### | 3,124,246 | ### | ### | ### | 0.0 |
| 2024-Jan-15 Mon | 8.25 | 8.26 | 8.2 | 8.22 | 35.4 | 35.4 | 0.6 | ||
| 2024-Jan-12 Fri | 8.29 | ### | 8.2 | 8.26 | ### | ### | 0.6 | ||
| 2024-Jan-11 Thu | 8.42 | 8.42 | ### | ### | 3,390,223 | ### | 24.5 | 24.5 | 0.0 |
| 2024-Jan-10 Wed | ### | 8.41 | ### | ### | 2,380,020 | 10,007,984 | ### | ### | 0.0 |
| 2024-Jan-09 Tue | 8.45 | 8.455 | 8.4 | 8.42 | ### | ### | ### | ||
| 2024-Jan-08 Mon | 8.4 | 8.45 | ### | 8.42 | 2,440,274 | 10,310,157 | 79.4 | 79.4 | ### |
| 2024-Jan-05 Fri | 8.46 | 8.46 | 8.4 | 8.43 | ### | ### | 0.6 | ||
| 2024-Jan-04 Thu | 8.44 | 8.45 | ### | 8.45 | 8,559,150 | ### | 70.0 | 70.0 | ### |
| 2024-Jan-03 Wed | 8.42 | 8.48 | ### | 8.43 | ### | ### | 0.6 | ||
| 2024-Jan-02 Tue | 8.47 | 8.49 | 8.42 | 8.47 | 1,232,628 | ### | ### | ### | ### |
| 2023-Dec-29 Fri | 8.4 | 8.49 | ### | 8.47 | 2,305,957 | 9,788,787 | 76.1 | 76.1 | ### |
| 2023-Dec-28 Thu | ### | 8.4 | ### | ### | 2,101,852 | 8,827,778 | 62.7 | 62.7 | 0.0 |
| 2023-Dec-27 Wed | 8.51 | 8.51 | ### | ### | 1,888,859 | ### | 17.4 | 17.4 | 0.0 |
| 2023-Dec-22 Fri | 8.45 | 8.45 | 8.28 | 8.4 | 3,357,954 | 28,089,285 | ### | ### | ### |
| 2023-Dec-21 Thu | 8.4 | 8.43 | ### | 8.4 | 69.3 | 69.3 | ### | ||
| 2023-Dec-20 Wed | ### | 8.47 | 8.26 | 8.42 | 6,650,776 | 55,633,741 | ### | ### | ### |
| 2023-Dec-19 Tue | ### | ### | ### | 8.28 | 4,412,287 | 0 | 81.0 | 81.0 | ### |
| 2023-Dec-18 Mon | ### | ### | ### | ### | 3,384,772 | 0 | 77.5 | 77.5 | 0.0 |
| 2023-Dec-15 Fri | ### | ### | ### | ### | 17,072,453 | 0 | ### | ### | 0.0 |
| 2023-Dec-14 Thu | 8 | 8 | ### | ### | ### | ### | 0.0 | ||
| 2023-Dec-13 Wed | 7.8 | ### | 7.8 | 7.85 | 76.3 | 76.3 | ### | ||
| 2023-Dec-12 Tue | 7.8 | 7.88 | 7.78 | 7.88 | 80.5 | 80.5 | 0.6 | ||
| 2023-Dec-11 Mon | 7.84 | 7.86 | 7.77 | 7.8 | ### | ### | 0.6 | ||
| 2023-Dec-08 Fri | ### | ### | 7.82 | 7.84 | 6,051,141 | ### | 24.3 | 24.3 | 0.6 |
| 2023-Dec-07 Thu | ### | 8 | 7.85 | ### | ### | ### | 0.0 | ||
| 2023-Dec-06 Wed | ### | ### | ### | 8 | ### | ### | ### | ||
| 2023-Dec-05 Tue | 7.8 | ### | 7.77 | ### | ### | ### | 0.0 | ||
| 2023-Dec-04 Mon | ### | ### | 7.84 | 7.86 | 18.5 | 18.5 | ### | ||
| 2023-Dec-01 Fri | ### | 8.24 | ### | ### | ### | ### | 0.0 | ||
| 2023-Nov-30 Thu | 8.42 | 8.43 | ### | 8.24 | 16.5 | 16.5 | 0.6 | ||
| 2023-Nov-29 Wed | 8.45 | 8.49 | 8.4 | 8.4 | ### | ### | ### | ||
| 2023-Nov-28 Tue | 8.5 | 8.525 | 8.42 | 8.47 | 6,818,188 | ### | ### | ### | ### |
| 2023-Nov-27 Mon | 8.45 | 8.53 | 8.43 | 8.53 | ### | ### | ### | ||
| 2023-Nov-24 Fri | ### | 8.58 | ### | 8.56 | 4,327,725 | 18,565,940 | 83.4 | 83.4 | ### |
| 2023-Nov-23 Thu | 8.71 | 8.72 | 8.26 | ### | 10.8 | 10.8 | 0.0 | ||
| 2023-Nov-22 Wed | ### | 8.43 | ### | 8.42 | ### | ### | ### | ||
| 2023-Nov-21 Tue | 8.46 | 8.5 | 8.28 | 8.28 | ### | ### | ### | ||
| 2023-Nov-20 Mon | 8.53 | ### | 8.51 | 8.53 | ### | ### | ### | ||
| 2023-Nov-17 Fri | 8.75 | 8.82 | 8.56 | ### | 20.8 | 20.8 | 0.0 | ||
| 2023-Nov-16 Thu | ### | 8.755 | 8.56 | 8.74 | 83.3 | 83.3 | 0.6 | ||
| 2023-Nov-15 Wed | 8.5 | 8.58 | 8.42 | 8.57 | 28,635,485 | 243,401,622 | ### | ### | 0.6 |
| 2023-Nov-14 Tue | ### | ### | 8.46 | 8.5 | 55,879,656 | 236,370,944 | 21.2 | 21.2 | 0.6 |
| 2023-Nov-13 Mon | 8.76 | 8.87 | 8.74 | 8.78 | 78.3 | 78.3 | 0.6 | ||
| 2023-Nov-10 Fri | 8.82 | 8.86 | ### | ### | 61,816,588 | 273,847,484 | 21.3 | 21.3 | 0.0 |
| 2023-Nov-09 Thu | 8.76 | ### | 8.75 | 8.87 | 81.3 | 81.3 | ### | ||
| 2023-Nov-08 Wed | 8.7 | 8.75 | ### | 8.74 | 8,716,141 | ### | ### | ### | 0.6 |
| 2023-Nov-07 Tue | ### | 8.7 | 8.57 | ### | 70.8 | 70.8 | 0.0 | ||
| 2023-Nov-06 Mon | 8.5 | 8.58 | 8.41 | 8.54 | 73.5 | 73.5 | ### | ||
| 2023-Nov-03 Fri | ### | 8.43 | ### | ### | 81,154,643 | 342,066,820 | 64.7 | 64.7 | 0.0 |
| 2023-Nov-02 Thu | ### | ### | ### | 8.47 | 41,471,529 | 0 | ### | ### | ### |
| 2023-Nov-01 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Oct-31 Tue | ### | 9.145 | ### | ### | 72.7 | 72.7 | 0.0 | ||
| 2023-Oct-30 Mon | ### | 9.2 | ### | ### | 71.1 | 71.1 | 0.0 | ||
| 2023-Oct-27 Fri | ### | 9.21 | ### | 9.21 | 2,755,041 | ### | 71.3 | 71.3 | 0.7 |
| 2023-Oct-26 Thu | ### | ### | ### | ### | 5,666,248 | 0 | ### | ### | 0.0 |
| 2023-Oct-25 Wed | ### | ### | 9 | ### | ### | ### | 0.0 | ||
| 2023-Oct-24 Tue | ### | ### | ### | ### | 34.5 | 34.5 | 0.0 | ||
| 2023-Oct-23 Mon | ### | 9.21 | 9.155 | ### | 6,374,025 | 58,529,484 | ### | ### | 0.0 |
| 2023-Oct-20 Fri | 9.2 | 9.23 | ### | ### | 13,208,827 | ### | ### | ### | 0.0 |
| 2023-Oct-19 Thu | 9.2 | 9.26 | ### | 9.22 | ### | ### | 0.7 | ||
| 2023-Oct-18 Wed | ### | ### | ### | 9.21 | 28,642,227 | 0 | ### | ### | 0.7 |
| 2023-Oct-17 Tue | ### | ### | 9.28 | ### | 2,634,649 | 12,224,771 | ### | ### | 0.0 |
| 2023-Oct-16 Mon | ### | ### | 9.27 | ### | 4,577,021 | ### | ### | ### | 0.0 |
| 2023-Oct-13 Fri | 9.26 | 9.29 | 9.25 | 9.27 | 72.8 | 72.8 | 0.7 | ||
| 2023-Oct-12 Thu | 9.22 | 9.27 | 9.2 | 9.26 | ### | ### | ### | ||
| 2023-Oct-11 Wed | 9.2 | ### | ### | 9.21 | 63.7 | 63.7 | 0.7 | ||
| 2023-Oct-10 Tue | ### | 9.21 | ### | 9.21 | 31,380,752 | ### | 69.3 | 69.3 | 0.7 |
| 2023-Oct-09 Mon | 8.74 | 8.76 | 8.72 | 8.73 | ### | ### | ### | ||
| 2023-Oct-06 Fri | 8.72 | 8.74 | 8.7 | 8.72 | 7,741,979 | 67,510,056 | 70.9 | 70.9 | 0.6 |
| 2023-Oct-05 Thu | 8.76 | 8.78 | ### | ### | ### | ### | 0.0 | ||
| 2023-Oct-04 Wed | 8.78 | 8.82 | 8.71 | 8.71 | 37.5 | 37.5 | 0.6 | ||
| 2023-Oct-03 Tue | 8.73 | 8.8 | 8.725 | 8.73 | 4,374,186 | ### | ### | ### | ### |
| 2023-Oct-02 Mon | 8.8 | 8.87 | 8.75 | 8.87 | 2,711,743 | 23,890,455 | ### | ### | ### |
| 2023-Sep-29 Fri | 8.8 | 8.84 | 8.72 | 8.78 | 30.5 | 30.5 | 0.6 | ||
| 2023-Sep-28 Thu | 8.82 | 8.87 | 8.82 | 8.83 | 2,598,573 | 22,984,378 | ### | ### | ### |
| 2023-Sep-27 Wed | 8.86 | ### | 8.86 | 8.88 | 70.0 | 70.0 | 0.6 | ||
| 2023-Sep-26 Tue | 8.8 | 8.89 | 8.8 | 8.86 | 80.5 | 80.5 | 0.6 | ||
| 2023-Sep-25 Mon | 8.82 | 8.89 | 8.77 | 8.89 | 1,924,026 | 16,989,149 | 74.3 | 74.3 | ### |
| 2023-Sep-22 Fri | 8.7 | 8.86 | 8.7 | 8.86 | ### | ### | 0.6 | ||
| 2023-Sep-21 Thu | ### | 8.71 | ### | 8.7 | ### | ### | ### | ||
| 2023-Sep-20 Wed | 8.7 | 8.73 | ### | ### | ### | ### | 0.0 | ||
| 2023-Sep-19 Tue | ### | 8.7 | ### | 8.7 | ### | ### | ### | ||
| 2023-Sep-18 Mon | ### | ### | ### | ### | 2,738,485 | 0 | ### | ### | 0.0 |
| 2023-Sep-15 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Sep-14 Thu | ### | ### | 8.575 | ### | 4,960,057 | 21,266,244 | 62.8 | 62.8 | 0.0 |
| 2023-Sep-13 Wed | 8.55 | 8.59 | 8.55 | 8.59 | 2,355,876 | 20,189,857 | 78.9 | 78.9 | ### |
| 2023-Sep-12 Tue | 8.55 | 8.56 | 8.51 | 8.53 | 33.5 | 33.5 | ### | ||
| 2023-Sep-11 Mon | 8.54 | 8.55 | 8.48 | 8.55 | ### | ### | ### | ||
| 2023-Sep-08 Fri | 8.45 | 8.52 | 8.45 | 8.52 | 3,856,521 | 32,722,580 | ### | ### | 0.6 |
| 2023-Sep-07 Thu | ### | 8.43 | ### | 8.43 | 5,339,822 | 22,507,349 | 81.8 | 81.8 | 0.6 |
| 2023-Sep-06 Wed | 8.4 | 8.42 | ### | ### | 36.4 | 36.4 | 0.0 | ||
| 2023-Sep-05 Tue | 8.43 | 8.45 | 8.345 | ### | ### | ### | 0.0 | ||
| 2023-Sep-04 Mon | 8.73 | 8.74 | ### | ### | 7,528,285 | ### | 28.1 | 28.1 | 0.0 |
| 2023-Sep-01 Fri | ### | 8.75 | ### | 8.72 | ### | ### | 0.6 | ||
| 2023-Aug-31 Thu | 8.76 | 8.79 | ### | 8.71 | 31.2 | 31.2 | 0.6 | ||
| 2023-Aug-30 Wed | 8.7 | 8.72 | ### | 8.71 | 3,907,584 | ### | ### | ### | 0.6 |
| 2023-Aug-29 Tue | ### | ### | ### | ### | 2,074,355 | 0 | ### | ### | 0.0 |
| 2023-Aug-28 Mon | ### | ### | ### | ### | 9,318,082 | 0 | ### | ### | 0.0 |
| 2023-Aug-25 Fri | ### | ### | ### | ### | 1,938,944 | 0 | ### | ### | 0.0 |
| 2023-Aug-24 Thu | ### | 8.7 | ### | ### | 70.4 | 70.4 | 0.0 | ||
| 2023-Aug-23 Wed | ### | ### | ### | ### | 1,599,783 | 0 | ### | ### | 0.0 |
| 2023-Aug-22 Tue | ### | 8.7 | ### | ### | 33.4 | 33.4 | 0.0 | ||
| 2023-Aug-21 Mon | ### | 8.7 | ### | ### | 72.9 | 72.9 | 0.0 | ||
| 2023-Aug-18 Fri | 8.55 | 8.72 | 8.55 | ### | 6,890,773 | 59,501,824 | ### | ### | 0.0 |
| 2023-Aug-17 Thu | 8.44 | 8.54 | 8.44 | 8.51 | 77.1 | 77.1 | 0.6 | ||
| 2023-Aug-16 Wed | 8.44 | 8.46 | ### | ### | 3,900,824 | 16,500,485 | 29.7 | 29.7 | 0.0 |
| 2023-Aug-15 Tue | 8.45 | 8.475 | 8.44 | 8.45 | 2,029,020 | ### | 67.9 | 67.9 | ### |
| 2023-Aug-14 Mon | 8.41 | 8.45 | ### | 8.42 | 74.3 | 74.3 | ### | ||
| 2023-Aug-11 Fri | 8.41 | 8.455 | 8.41 | 8.43 | 1,763,623 | 14,871,750 | ### | ### | 0.6 |
| 2023-Aug-10 Thu | 8.52 | 8.52 | 8.41 | 8.43 | 22.9 | 22.9 | 0.6 | ||
| 2023-Aug-09 Wed | 8.42 | 8.45 | ### | 8.43 | 71.9 | 71.9 | 0.6 | ||
| 2023-Aug-08 Tue | 8.45 | 8.46 | 8.43 | 8.44 | 2,310,979 | ### | 43.5 | 43.5 | 0.6 |
| 2023-Aug-07 Mon | 8.43 | 8.46 | 8.43 | 8.45 | 73.6 | 73.6 | ### | ||
| 2023-Aug-04 Fri | 8.42 | 8.43 | 8.41 | 8.42 | 3,803,520 | ### | 67.1 | 67.1 | ### |
| 2023-Aug-03 Thu | ### | 8.45 | ### | 8.41 | 3,043,324 | 12,858,043 | ### | ### | ### |
| 2023-Aug-02 Wed | 8.45 | 8.46 | ### | ### | 3,127,820 | 13,230,678 | 36.7 | 36.7 | 0.0 |
| 2023-Aug-01 Tue | 8.47 | 8.49 | 8.43 | 8.49 | 3,760,325 | 31,812,349 | 69.1 | 69.1 | ### |
| 2023-Jul-31 Mon | 8.51 | 8.54 | 8.44 | 8.47 | 2,632,489 | ### | ### | ### | ### |
| 2023-Jul-28 Fri | 8.5 | 8.54 | 8.46 | 8.52 | ### | ### | 0.6 | ||
| 2023-Jul-27 Thu | 8.49 | 8.5 | 8.46 | 8.47 | 5,633,452 | 47,771,672 | 28.7 | 28.7 | ### |
| 2023-Jul-26 Wed | 8.55 | 8.55 | 8.46 | 8.48 | ### | ### | 0.6 | ||
| 2023-Jul-25 Tue | 8.57 | 8.57 | 8.475 | 8.55 | 2,779,126 | ### | ### | ### | ### |
| 2023-Jul-24 Mon | ### | ### | 8.54 | 8.59 | 42.6 | 42.6 | ### | ||
| 2023-Jul-21 Fri | ### | ### | 8.59 | ### | 69.8 | 69.8 | 0.0 | ||
| 2023-Jul-20 Thu | ### | ### | ### | ### | 6,117,055 | 0 | 38.9 | 38.9 | 0.0 |
| 2023-Jul-19 Wed | 8.59 | ### | 8.57 | ### | 9,997,043 | 42,837,329 | ### | ### | 0.0 |
| 2023-Jul-18 Tue | 8.51 | ### | 8.51 | 8.58 | 79.8 | 79.8 | 0.6 | ||
| 2023-Jul-17 Mon | 8.56 | 8.59 | 8.54 | 8.58 | ### | ### | 0.6 | ||
| 2023-Jul-14 Fri | 8.53 | ### | 8.53 | 8.58 | 4,857,889 | ### | ### | ### | 0.6 |
| 2023-Jul-13 Thu | 8.48 | 8.54 | 8.46 | 8.5 | 4,812,880 | 40,909,480 | ### | ### | 0.6 |
| 2023-Jul-12 Wed | 8.48 | 8.48 | 8.425 | 8.47 | 40.7 | 40.7 | ### | ||
| 2023-Jul-11 Tue | 8.49 | 8.49 | ### | 8.47 | 25.8 | 25.8 | ### | ||
| 2023-Jul-10 Mon | 8.43 | 8.46 | ### | 8.46 | 81.8 | 81.8 | 0.6 | ||
| 2023-Jul-07 Fri | 8.42 | 8.45 | ### | 8.43 | 3,214,426 | 13,580,949 | ### | ### | 0.6 |
| 2023-Jul-06 Thu | 8.41 | 8.47 | 8.41 | 8.43 | 2,563,349 | ### | ### | ### | 0.6 |
| 2023-Jul-05 Wed | 8.43 | 8.46 | 8.425 | 8.46 | 72.9 | 72.9 | 0.6 | ||
| 2023-Jul-04 Tue | 8.44 | 8.49 | 8.44 | 8.46 | 1,982,625 | 16,782,920 | 57.9 | 57.9 | 0.6 |
| 2023-Jul-03 Mon | 8.41 | 8.46 | ### | 8.46 | ### | ### | 0.6 | ||
| 2023-Jun-30 Fri | 8.4 | 8.42 | 8.4 | 8.41 | 61.2 | 61.2 | ### | ||
| 2023-Jun-29 Thu | ### | 8.42 | ### | 8.41 | ### | ### | ### | ||
| 2023-Jun-28 Wed | 8.41 | 8.41 | 8.375 | 8.4 | 2,934,173 | 24,625,046 | ### | ### | ### |
| 2023-Jun-27 Tue | 8.41 | 8.44 | ### | 8.41 | ### | ### | ### | ||
| 2023-Jun-26 Mon | 8.44 | 8.45 | 8.42 | 8.43 | 41.8 | 41.8 | 0.6 | ||
| 2023-Jun-23 Fri | 8.44 | 8.47 | 8.41 | 8.46 | ### | ### | 0.6 | ||
| 2023-Jun-22 Thu | 8.45 | 8.48 | 8.43 | 8.46 | 8,128,356 | 68,725,249 | 79.5 | 79.5 | 0.6 |
| 2023-Jun-21 Wed | 8.46 | 8.46 | 8.42 | 8.44 | ### | ### | 0.6 | ||
| 2023-Jun-20 Tue | 8.49 | 8.49 | 8.43 | 8.45 | 3,574,551 | ### | ### | ### | ### |
| 2023-Jun-19 Mon | 8.49 | 8.53 | 8.46 | 8.49 | 15,490,126 | 131,588,620 | ### | ### | ### |
| 2023-Jun-16 Fri | 8.48 | 8.5 | 8.44 | 8.48 | 17,965,578 | 152,168,445 | 60.7 | 60.7 | 0.6 |
| 2023-Jun-15 Thu | 8.46 | 8.485 | 8.43 | 8.48 | 8,881,784 | 75,117,688 | 74.4 | 74.4 | 0.6 |
| 2023-Jun-14 Wed | 8.45 | 8.51 | 8.41 | 8.49 | 8,668,056 | 73,331,753 | 77.0 | 77.0 | ### |
| 2023-Jun-13 Tue | 8.42 | 8.44 | 8.4 | 8.42 | 70.4 | 70.4 | ### | ||
| 2023-Jun-09 Fri | 8.4 | 8.41 | ### | 8.4 | 69.6 | 69.6 | ### | ||
| 2023-Jun-08 Thu | ### | 8.4 | ### | 8.4 | 5,401,845 | 22,687,749 | 78.6 | 78.6 | ### |
| 2023-Jun-07 Wed | ### | ### | ### | ### | 4,233,682 | 0 | ### | ### | 0.0 |
| 2023-Jun-06 Tue | ### | 8.4 | ### | ### | 2,698,173 | 11,332,326 | 41.7 | 41.7 | 0.0 |
| 2023-Jun-05 Mon | ### | ### | ### | ### | 2,643,325 | 0 | 37.9 | 37.9 | 0.0 |
| 2023-Jun-02 Fri | ### | ### | ### | ### | 63.7 | 63.7 | 0.0 | ||
| 2023-Jun-01 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-May-31 Wed | ### | ### | ### | ### | 7,032,946 | 0 | 46.0 | 46.0 | 0.0 |
| 2023-May-30 Tue | ### | ### | ### | ### | 73.7 | 73.7 | 0.0 | ||
| 2023-May-29 Mon | ### | ### | 8.355 | ### | 2,165,040 | 9,044,454 | 38.5 | 38.5 | 0.0 |
| 2023-May-26 Fri | 8.25 | ### | 8.25 | ### | 2,894,351 | ### | 78.4 | 78.4 | 0.0 |
| 2023-May-25 Thu | 8.26 | ### | 8.26 | 8.27 | 6,295,583 | 26,000,757 | 73.2 | 73.2 | ### |
| 2023-May-24 Wed | 8.25 | ### | 8.25 | ### | ### | ### | 0.0 | ||
| 2023-May-23 Tue | ### | ### | 8.25 | 8.25 | 30.8 | 30.8 | ### | ||
| 2023-May-22 Mon | ### | ### | 8.27 | 8.28 | ### | ### | ### | ||
| 2023-May-19 Fri | ### | ### | 8.285 | ### | 27.8 | 27.8 | 0.0 | ||
| 2023-May-18 Thu | ### | ### | ### | ### | 72.4 | 72.4 | 0.0 | ||
| 2023-May-17 Wed | 8.25 | ### | 8.25 | ### | 2,839,147 | 11,711,481 | ### | ### | 0.0 |
| 2023-May-16 Tue | ### | ### | 8.285 | ### | 5,097,075 | ### | 42.9 | 42.9 | 0.0 |
| 2023-May-15 Mon | ### | ### | ### | ### | 73.1 | 73.1 | 0.0 | ||
| 2023-May-12 Fri | ### | ### | ### | ### | 4,579,872 | 0 | ### | ### | 0.0 |
| 2023-May-11 Thu | 8.4 | 8.4 | ### | ### | 10,344,451 | ### | 30.7 | 30.7 | 0.0 |
| 2023-May-10 Wed | 8.43 | 8.43 | 8.4 | 8.41 | 6,244,245 | 52,545,321 | ### | ### | ### |
| 2023-May-09 Tue | 8.42 | 8.44 | 8.41 | 8.43 | 4,065,175 | ### | 74.5 | 74.5 | 0.6 |
| 2023-May-08 Mon | 8.44 | 8.44 | 8.41 | 8.42 | ### | ### | ### | ||
| 2023-May-05 Fri | 8.41 | 8.44 | ### | 8.42 | ### | ### | ### | ||
| 2023-May-04 Thu | ### | 8.42 | ### | 8.4 | ### | ### | ### | ||
| 2023-May-03 Wed | ### | 8.41 | 8.375 | ### | 4,953,383 | ### | ### | ### | 0.0 |
| 2023-May-02 Tue | ### | ### | ### | ### | 6,022,044 | 0 | 48.0 | 48.0 | 0.0 |
| 2023-May-01 Mon | ### | ### | ### | ### | 7,305,778 | 0 | ### | ### | 0.0 |
| 2023-Apr-28 Fri | ### | ### | ### | ### | 5,172,880 | 0 | ### | ### | 0.0 |
| 2023-Apr-27 Thu | ### | ### | ### | ### | 10,363,285 | 0 | ### | ### | 0.0 |
| 2023-Apr-26 Wed | ### | ### | ### | ### | 35.8 | 35.8 | 0.0 | ||
| 2023-Apr-24 Mon | ### | ### | 8.285 | ### | 2,929,447 | ### | 74.6 | 74.6 | 0.0 |
| 2023-Apr-21 Fri | 8.29 | ### | 8.28 | 8.28 | 3,924,557 | ### | ### | ### | ### |
| 2023-Apr-20 Thu | ### | ### | 8.28 | 8.29 | 39.2 | 39.2 | 0.6 | ||
| 2023-Apr-19 Wed | 8.29 | ### | 8.27 | 8.27 | 5,499,623 | 22,740,941 | 35.0 | 35.0 | ### |
| 2023-Apr-18 Tue | 8.28 | ### | 8.28 | ### | 6,436,688 | 26,647,888 | ### | ### | 0.0 |
| 2023-Apr-17 Mon | 8.29 | ### | 8.28 | 8.28 | ### | ### | ### | ||
| 2023-Apr-14 Fri | 8.28 | ### | 8.28 | 8.29 | ### | ### | 0.6 | ||
| 2023-Apr-13 Thu | 8.29 | ### | 8.28 | 8.29 | ### | ### | 0.6 | ||
| 2023-Apr-12 Wed | ### | ### | 8.28 | 8.29 | 7,162,188 | 29,651,458 | 40.1 | 40.1 | 0.6 |
| 2023-Apr-11 Tue | 8.29 | ### | 8.27 | ### | 64.8 | 64.8 | 0.0 | ||
| 2023-Apr-06 Thu | 8.28 | 8.29 | 8.25 | 8.29 | ### | ### | 0.6 | ||
| 2023-Apr-05 Wed | 8.28 | 8.29 | 8.25 | 8.26 | 6,212,248 | ### | ### | ### | 0.6 |
| 2023-Apr-04 Tue | 8.25 | 8.28 | 8.25 | 8.26 | 67.8 | 67.8 | 0.6 | ||
| 2023-Apr-03 Mon | 8.28 | 8.28 | 8.22 | 8.27 | 40.4 | 40.4 | ### | ||
| 2023-Mar-31 Fri | 8.28 | ### | 8.26 | 8.29 | 63.7 | 63.7 | 0.6 | ||
| 2023-Mar-30 Thu | 8.25 | 8.29 | 8.21 | 8.29 | 67.9 | 67.9 | 0.6 | ||
| 2023-Mar-29 Wed | 8.2 | 8.25 | ### | 8.25 | 73.4 | 73.4 | ### | ||
| 2023-Mar-28 Tue | ### | ### | ### | ### | 50,894,053 | 0 | ### | ### | 0.0 |
| 2023-Mar-27 Mon | ### | ### | ### | ### | 81.1 | 81.1 | 0.0 | ||
| 2023-Mar-24 Fri | ### | ### | 7.85 | ### | 9,713,972 | 38,127,340 | 28.2 | 28.2 | 0.0 |
| 2023-Mar-23 Thu | ### | ### | ### | ### | 35.1 | 35.1 | 0.0 | ||
| 2023-Mar-22 Wed | ### | ### | ### | ### | 8,211,450 | 0 | ### | ### | 0.0 |
| 2023-Mar-21 Tue | ### | 8 | 7.81 | 7.82 | ### | ### | 0.6 | ||
| 2023-Mar-20 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Mar-17 Fri | ### | ### | ### | ### | 11,367,825 | 0 | ### | ### | 0.0 |
| 2023-Mar-16 Thu | ### | ### | ### | ### | 24,825,142 | 0 | ### | ### | 0.0 |
| 2023-Mar-15 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Mar-14 Tue | 8.28 | ### | ### | ### | 20,322,188 | 0 | ### | ### | 0.0 |
| 2023-Mar-13 Mon | 8.28 | 8.29 | 8.21 | 8.23 | 6,000,077 | ### | ### | ### | 0.6 |
| 2023-Mar-10 Fri | 8.27 | ### | 8.27 | ### | 14,037,687 | ### | 83.1 | 83.1 | 0.0 |
| 2023-Mar-09 Thu | ### | 8.22 | ### | ### | 4,880,721 | ### | 31.5 | 31.5 | 0.0 |
| 2023-Mar-08 Wed | ### | ### | ### | ### | 73.6 | 73.6 | 0.0 | ||
| 2023-Mar-07 Tue | ### | ### | 8.055 | ### | 72.9 | 72.9 | 0.0 | ||
| 2023-Mar-06 Mon | ### | ### | ### | ### | 4,167,627 | 0 | ### | ### | 0.0 |
| 2023-Mar-03 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Mar-02 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Mar-01 Wed | ### | ### | ### | ### | 7,590,627 | 0 | ### | ### | 0.0 |
| 2023-Feb-28 Tue | ### | ### | ### | ### | 11,168,341 | 0 | 69.3 | 69.3 | 0.0 |
| 2023-Feb-27 Mon | ### | ### | ### | ### | 10,622,585 | 0 | 81.7 | 81.7 | 0.0 |
| 2023-Feb-24 Fri | ### | ### | ### | ### | 15,566,349 | 0 | 68.6 | 68.6 | 0.0 |
| 2023-Feb-23 Thu | ### | ### | ### | 8 | 77.6 | 77.6 | ### | ||
| 2023-Feb-22 Wed | ### | ### | 7.86 | ### | ### | ### | 0.0 | ||
| 2023-Feb-21 Tue | ### | ### | ### | ### | 3,865,774 | 0 | ### | ### | 0.0 |
| 2023-Feb-20 Mon | ### | 7.045 | ### | ### | 38.9 | 38.9 | 0.0 | ||
| 2023-Feb-17 Fri | 6.81 | ### | 6.76 | 7 | 90.6 | 90.6 | 0.5 | ||
| 2023-Feb-16 Thu | ### | 7.2 | 6.86 | 6.88 | 9.9 | 9.9 | ### |
Basic Bottom of Page