(ORG) ORIGIN ENERGY LIMITED Daily Prices

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

_{Currently Sun 25-Jun-01 07:37:37 AM AEST}

Hello... guest [Login] [Register]

Page Table of Contents...

Company
Limits
Basic
Bottom

Fast company jump

Email...

Market Growth Summary:

Growth by Sector
Top 100 Gainers
Top 100 Losers

Phrase Glossaries:

1 2 3 4 5 6 7 8 9

Adjust the number of rows per page

(ORG) ORIGIN ENERGY LIMITED Daily Prices...

TOC Company Info for ORG Limits

Company Details for (ORG) ORIGIN ENERGY LIMITED

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 .. Thursday 29th May 2025
Latest price with VOLUME for ORG .. Friday 11th April 2025

ORG 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	###	###	0.0
MAX	###	81,154,643	97.5

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for ORG Bottom

1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 Next >>

End of day Prices (full format),

300 Days for (ORG) ORIGIN ENERGY LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS
2025-May-29 Thu	###	###	10.58	###			###	###	0.0
2025-May-28 Wed	10.53	###	10.5	10.55			72.1	72.1	###
2025-May-27 Tue	10.2	10.585	10.155	10.45	4,340,747	45,013,546	###	###	###
2025-May-26 Mon	10.76	10.8	10.475	10.51	6,240,373	###	###	###	###
2025-May-23 Fri	###	###	10.89	###	3,810,284	###	###	###	0.0
2025-May-22 Thu	###	###	###	###			###	###	0.0
2025-May-21 Wed	11.2	###	###	###			###	###	0.0
2025-May-20 Tue	###	###	###	###	2,417,040	0	26.2	26.2	0.0
2025-May-19 Mon	###	###	10.88	###			###	###	0.0
2025-May-16 Fri	###	###	10.89	###	3,126,455	17,023,547	###	###	0.0
2025-May-15 Thu	###	###	10.88	###			###	###	0.0
2025-May-14 Wed	###	###	10.86	###	3,421,971	###	24.7	24.7	0.0
2025-May-13 Tue	###	###	###	###			77.5	77.5	0.0
2025-May-12 Mon	###	###	10.88	###	2,390,559	13,004,640	30.8	30.8	0.0
2025-May-09 Fri	###	###	10.945	###	5,528,949	30,257,173	69.2	69.2	0.0
2025-May-08 Thu	10.81	###	10.78	###	3,313,029	17,857,226	75.5	75.5	0.0
2025-May-07 Wed	10.81	10.84	10.7	10.81	4,252,043	###	###	###	0.8
2025-May-06 Tue	###	10.75	10.48	10.72			###	###	0.8
2025-May-05 Mon	###	###	###	###			17.3	17.3	0.0
2025-May-02 Fri	###	10.86	10.59	10.86			###	###	0.8
2025-May-01 Thu	###	###	10.45	###	2,543,080	###	###	###	0.0
2025-Apr-30 Wed	10.7	10.76	10.53	###			32.7	32.7	0.0
2025-Apr-29 Tue	###	10.79	10.51	10.79	2,969,288	###	###	###	###
2025-Apr-28 Mon	10.43	10.54	###	10.46	2,857,353	15,058,250	###	###	0.7
2025-Apr-24 Thu	###	10.41	###	###			60.2	60.2	0.0
2025-Apr-23 Wed	###	###	10.26	10.29			###	###	###
2025-Apr-22 Tue	###	10.2	###	###	1,437,674	###	74.9	74.9	0.0
2025-Apr-17 Thu	10.23	10.24	###	###			26.9	26.9	0.0
2025-Apr-16 Wed	###	10.22	###	###			68.2	68.2	0.0
2025-Apr-15 Tue	###	###	###	###	1,991,241	0	34.1	34.1	0.0
2025-Apr-14 Mon	###	###	###	###	2,815,878	0	32.2	32.2	0.0
2025-Apr-11 Fri	###	###	###	###	3,890,841	0	58.2	58.2	0.0
2025-Apr-10 Thu	###	###	9.975	###			###	###	0.0
2025-Apr-09 Wed	9.7	9.8	9.57	9.8			81.5	81.5	0.7
2025-Apr-08 Tue	###	9.76	9.51	9.72	4,716,679	###	###	###	0.7
2025-Apr-07 Mon	###	9.77	###	9.7	9,792,852	47,838,082	###	###	0.7
2025-Apr-04 Fri	10.45	10.54	9.83	9.83			###	###	0.7
2025-Apr-03 Thu	10.76	10.84	10.57	10.79			###	###	###
2025-Apr-02 Wed	10.82	###	10.8	10.83	2,559,250	13,819,950	###	###	###
2025-Apr-01 Tue	###	10.83	###	10.81	3,906,888	###	###	###	0.8
2025-Mar-31 Mon	###	10.7	10.52	10.53			###	###	0.8
2025-Mar-28 Fri	###	10.725	###	###			###	###	0.0
2025-Mar-27 Thu	###	###	###	10.71	3,575,555	0	###	###	###
2025-Mar-26 Wed	###	10.7	10.585	###			65.9	65.9	0.0
2025-Mar-25 Tue	###	###	10.54	10.58	2,147,040	###	32.1	32.1	0.8
2025-Mar-24 Mon	###	10.75	###	###			###	###	0.0
2025-Mar-21 Fri	###	10.745	###	10.7	5,187,921	###	71.1	71.1	0.8
2025-Mar-20 Thu	###	10.73	###	###	3,567,620	19,140,281	25.8	25.8	0.0
2025-Mar-19 Wed	10.76	10.77	###	###	2,189,483	###	###	###	0.0
2025-Mar-18 Tue	###	10.83	###	10.81	3,409,985	###	###	###	0.8
2025-Mar-17 Mon	10.4	10.59	###	10.58			###	###	0.8
2025-Mar-14 Fri	###	10.42	###	###	2,974,621	15,497,775	77.7	77.7	0.0
2025-Mar-13 Thu	###	###	###	###	3,285,841	0	###	###	0.0
2025-Mar-12 Wed	10.2	10.49	10.2	###			78.7	78.7	0.0
2025-Mar-11 Tue	10.29	10.47	###	###			81.7	81.7	0.0
2025-Mar-10 Mon	###	10.29	10.055	10.23			###	###	###
2025-Mar-07 Fri	10.22	###	###	10.2	2,461,488	0	43.0	43.0	0.7
2025-Mar-06 Thu	10.53	10.675	10.24	###			18.3	18.3	0.0
2025-Mar-05 Wed	10.4	###	10.4	10.51	3,665,457	19,060,376	76.7	76.7	###
2025-Mar-04 Tue	10.41	10.55	###	10.51	4,134,279	21,808,321	###	###	###
2025-Mar-03 Mon	###	###	###	###	6,926,089	0	33.5	33.5	0.0
2025-Feb-28 Fri	###	###	10.87	###	7,351,455	39,955,157	43.8	43.8	0.0
2025-Feb-27 Thu	###	###	###	###	3,613,948	0	###	###	0.0
2025-Feb-26 Wed	10.82	###	10.78	###			80.9	80.9	0.0
2025-Feb-25 Tue	10.8	10.89	10.72	10.79	3,628,989	39,211,226	###	###	###
2025-Feb-24 Mon	10.74	10.88	###	10.83			76.1	76.1	###
2025-Feb-21 Fri	10.75	###	###	###			30.7	30.7	0.0
2025-Feb-20 Thu	###	10.79	10.55	10.55			33.2	33.2	###
2025-Feb-19 Wed	###	10.75	10.57	10.7			74.8	74.8	0.8
2025-Feb-18 Tue	###	###	10.46	10.55			37.8	37.8	###
2025-Feb-17 Mon	###	###	###	###	5,505,524	0	84.3	84.3	0.0
2025-Feb-14 Fri	###	10.46	10.24	###			###	###	0.0
2025-Feb-13 Thu	###	10.55	###	###			20.1	20.1	0.0
2025-Feb-12 Wed	10.43	10.44	###	10.26			###	###	0.7
2025-Feb-11 Tue	10.22	###	###	10.2	4,006,344	0	35.8	35.8	0.7
2025-Feb-10 Mon	###	10.2	###	###			###	###	0.0
2025-Feb-07 Fri	###	###	###	###			27.2	27.2	0.0
2025-Feb-06 Thu	###	###	###	###	5,904,582	0	###	###	0.0
2025-Feb-05 Wed	###	10.45	###	###	5,227,625	27,314,340	22.2	22.2	0.0
2025-Feb-04 Tue	###	###	###	10.23	3,757,441	0	###	###	###
2025-Feb-03 Mon	10.2	10.44	###	10.26	6,555,243	###	###	###	0.7
2025-Jan-31 Fri	###	###	###	10.45	8,657,983	0	###	###	###
2025-Jan-30 Thu	###	11.28	###	11.2			75.9	75.9	0.8
2025-Jan-29 Wed	###	###	###	###	3,417,552	0	72.6	72.6	0.0
2025-Jan-28 Tue	###	11.44	###	###			###	###	0.0
2025-Jan-24 Fri	###	###	11.27	###	2,613,142	14,725,055	71.5	71.5	0.0
2025-Jan-23 Thu	###	###	###	###	3,194,224	0	###	###	0.0
2025-Jan-22 Wed	###	###	###	###			75.7	75.7	0.0
2025-Jan-21 Tue	###	###	###	###			20.1	20.1	0.0
2025-Jan-20 Mon	###	11.29	###	11.2	1,741,050	9,828,227	###	###	0.8
2025-Jan-17 Fri	###	###	###	###	3,459,543	0	###	###	0.0
2025-Jan-16 Thu	###	###	###	###	3,210,429	0	20.2	20.2	0.0
2025-Jan-15 Wed	11.21	###	###	###	2,059,478	0	###	###	0.0
2025-Jan-14 Tue	11.23	###	###	11.24	2,525,970	0	66.1	66.1	0.8
2025-Jan-13 Mon	###	11.23	###	###	2,571,522	###	###	###	0.0
2025-Jan-10 Fri	###	###	###	###			###	###	0.0
2025-Jan-09 Thu	###	###	10.88	###	2,302,058	###	81.9	81.9	0.0
2025-Jan-08 Wed	###	###	10.89	###	3,313,586	18,042,475	###	###	0.0
2025-Jan-07 Tue	###	###	10.82	###	2,352,827	###	31.9	31.9	0.0
2025-Jan-06 Mon	###	###	10.925	###	1,703,620	9,306,024	76.3	76.3	0.0
2025-Jan-03 Fri	10.86	###	10.85	###	948,781	###	###	###	0.0
2025-Jan-02 Thu	10.84	###	10.84	10.88			65.3	65.3	0.8
2024-Dec-31 Tue	10.84	###	10.83	###			75.2	75.2	0.0
2024-Dec-30 Mon	10.77	###	10.7	10.86			###	###	0.8
2024-Dec-27 Fri	10.85	###	10.81	10.84	974,251	5,265,826	25.8	25.8	0.8
2024-Dec-24 Tue	10.85	###	10.72	10.89			69.7	69.7	0.8
2024-Dec-23 Mon	10.55	###	10.48	10.81	2,204,276	###	###	###	0.8
2024-Dec-20 Fri	###	10.575	###	10.54			###	###	0.8
2024-Dec-19 Thu	10.43	10.47	10.26	10.4	4,412,527	45,735,842	39.6	39.6	0.7
2024-Dec-18 Wed	10.46	###	###	###			79.4	79.4	0.0
2024-Dec-17 Tue	10.4	10.46	###	10.44	2,924,544	###	66.9	66.9	0.7
2024-Dec-16 Mon	10.43	10.49	###	10.43	2,506,679	###	78.8	78.8	0.7
2024-Dec-13 Fri	###	10.42	###	10.41			###	###	###
2024-Dec-12 Thu	10.48	10.5	10.25	10.44	2,531,820	###	41.2	41.2	0.7
2024-Dec-11 Wed	10.7	10.75	###	10.46			###	###	0.7
2024-Dec-10 Tue	###	###	###	###			40.1	40.1	0.0
2024-Dec-09 Mon	10.55	###	10.51	###	2,549,823	###	###	###	0.0
2024-Dec-06 Fri	###	###	10.545	###	1,700,982	8,968,427	###	###	0.0
2024-Dec-05 Thu	10.7	10.76	10.57	###			###	###	0.0
2024-Dec-04 Wed	10.73	10.8	10.57	10.7			###	###	0.8
2024-Dec-03 Tue	###	###	10.74	10.77			19.4	19.4	###
2024-Dec-02 Mon	10.89	###	10.77	###			###	###	0.0
2024-Nov-29 Fri	10.8	###	10.79	10.87	3,746,546	###	###	###	###
2024-Nov-28 Thu	10.85	###	10.79	###			###	###	0.0
2024-Nov-27 Wed	10.76	10.88	10.71	10.8			73.0	73.0	###
2024-Nov-26 Tue	###	###	###	###	6,896,953	0	21.9	21.9	0.0
2024-Nov-25 Mon	###	###	10.76	10.76			19.6	19.6	0.8
2024-Nov-22 Fri	###	###	10.86	###			###	###	0.0
2024-Nov-21 Thu	10.76	###	10.76	10.8	4,708,249	25,330,379	77.1	77.1	###
2024-Nov-20 Wed	10.73	10.85	###	10.73			78.3	78.3	###
2024-Nov-19 Tue	10.54	10.87	10.53	10.71			###	###	###
2024-Nov-18 Mon	10.4	###	10.4	###			###	###	0.0
2024-Nov-15 Fri	###	10.44	10.22	###			75.6	75.6	0.0
2024-Nov-14 Thu	###	10.27	###	###	3,207,159	###	###	###	0.0
2024-Nov-13 Wed	###	###	###	###	3,295,977	0	###	###	0.0
2024-Nov-12 Tue	###	###	###	###			70.1	70.1	0.0
2024-Nov-11 Mon	###	###	9.88	###	1,928,921	###	###	###	0.0
2024-Nov-08 Fri	###	###	###	###			###	###	0.0
2024-Nov-07 Thu	9.88	###	9.79	9.87	2,236,785	###	44.7	44.7	###
2024-Nov-06 Wed	9.83	###	9.82	9.87			70.0	70.0	###
2024-Nov-05 Tue	9.84	9.89	###	9.79	1,662,082	###	33.1	33.1	###
2024-Nov-04 Mon	9.86	###	9.81	9.85			42.3	42.3	###
2024-Nov-01 Fri	9.58	9.74	9.54	9.72			79.6	79.6	0.7
2024-Oct-31 Thu	9.53	###	9.45	###	4,474,826	21,143,552	76.1	76.1	0.0
2024-Oct-30 Wed	9.56	###	9.47	9.5			36.2	36.2	0.7
2024-Oct-29 Tue	9.7	9.71	###	###	2,673,672	12,980,677	32.9	32.9	0.0
2024-Oct-28 Mon	###	9.7	9.58	###			71.8	71.8	0.0
2024-Oct-25 Fri	9.72	9.78	###	###			30.6	30.6	0.0
2024-Oct-24 Thu	9.75	9.85	###	9.7			###	###	0.7
2024-Oct-23 Wed	###	9.73	###	###			36.8	36.8	0.0
2024-Oct-22 Tue	9.79	9.8	###	###	2,843,471	###	###	###	0.0
2024-Oct-21 Mon	9.88	9.925	###	9.89	3,054,254	###	69.0	69.0	###
2024-Oct-18 Fri	###	###	9.81	9.81	3,598,751	17,651,873	22.5	22.5	###
2024-Oct-17 Thu	###	###	###	###	2,002,556	0	###	###	0.0
2024-Oct-16 Wed	###	###	###	###	2,861,187	0	31.4	31.4	0.0
2024-Oct-15 Tue	###	###	###	###			63.6	63.6	0.0
2024-Oct-14 Mon	10.25	10.25	###	###	2,078,278	10,651,174	33.8	33.8	0.0
2024-Oct-11 Fri	10.2	10.24	###	10.24	2,104,382	###	###	###	###
2024-Oct-10 Thu	###	###	###	###			###	###	0.0
2024-Oct-09 Wed	10.29	10.44	10.25	###	3,239,628	33,513,951	###	###	0.0
2024-Oct-08 Tue	###	###	###	10.29			###	###	###
2024-Oct-07 Mon	###	###	###	###	1,786,529	0	###	###	0.0
2024-Oct-04 Fri	###	10.43	###	###			82.4	82.4	0.0
2024-Oct-03 Thu	###	10.41	10.28	###	2,456,026	25,407,588	41.4	41.4	0.0
2024-Oct-02 Wed	###	10.41	###	###			81.4	81.4	0.0
2024-Oct-01 Tue	###	10.2	###	###			83.0	83.0	0.0
2024-Sep-30 Mon	###	###	###	###			69.8	69.8	0.0
2024-Sep-27 Fri	###	###	###	###			###	###	0.0
2024-Sep-26 Thu	###	###	###	###			18.5	18.5	0.0
2024-Sep-25 Wed	###	###	###	###	2,733,372	0	31.6	31.6	0.0
2024-Sep-24 Tue	###	10.225	###	###			64.0	64.0	0.0
2024-Sep-23 Mon	###	10.27	###	###	5,212,751	26,767,476	###	###	0.0
2024-Sep-20 Fri	###	###	###	###	7,522,329	0	###	###	0.0
2024-Sep-19 Thu	###	###	9.82	###	6,194,758	###	73.2	73.2	0.0
2024-Sep-18 Wed	###	###	###	9.76			###	###	0.7
2024-Sep-17 Tue	9.58	###	9.49	9.55	2,609,270	12,380,986	###	###	0.7
2024-Sep-16 Mon	9.75	9.78	9.55	9.55			21.5	21.5	0.7
2024-Sep-13 Fri	9.73	9.73	###	9.72			34.0	34.0	0.7
2024-Sep-12 Thu	9.72	9.79	9.685	9.73			57.9	57.9	###
2024-Sep-11 Wed	###	###	###	###			73.8	73.8	0.0
2024-Sep-10 Tue	9.54	###	9.52	###			81.6	81.6	0.0
2024-Sep-09 Mon	9.53	###	9.48	9.56	1,996,227	###	65.8	65.8	0.7
2024-Sep-06 Fri	9.54	9.72	9.53	###			###	###	0.0
2024-Sep-05 Thu	9.53	9.59	9.48	9.53	5,330,241	50,823,847	71.1	71.1	###
2024-Sep-04 Wed	9.8	9.86	9.775	9.79			46.4	46.4	###
2024-Sep-03 Tue	###	###	9.86	9.87	3,240,442	15,975,379	###	###	###
2024-Sep-02 Mon	###	###	9.87	###			35.8	35.8	0.0
2024-Aug-30 Fri	###	###	###	###	6,546,821	0	23.7	23.7	0.0
2024-Aug-29 Thu	###	10.075	9.87	###			73.7	73.7	0.0
2024-Aug-28 Wed	###	10.045	###	###			72.2	72.2	0.0
2024-Aug-27 Tue	9.83	###	9.79	###			###	###	0.0
2024-Aug-26 Mon	9.84	9.885	9.78	9.83	2,844,425	###	37.2	37.2	0.7
2024-Aug-23 Fri	###	###	9.75	9.79	4,915,425	###	###	###	###
2024-Aug-22 Thu	###	###	9.86	###	3,890,275	19,179,055	###	###	0.0
2024-Aug-21 Wed	###	###	9.945	###			24.9	24.9	0.0
2024-Aug-20 Tue	###	10.145	###	###			###	###	0.0
2024-Aug-19 Mon	9.7	###	###	###			###	###	0.0
2024-Aug-16 Fri	9.53	9.77	9.53	###	12,472,889	120,363,378	77.3	77.3	0.0
2024-Aug-15 Thu	9.8	###	9.5	###	17,879,179	###	###	###	0.0
2024-Aug-14 Wed	###	###	10.47	###			29.5	29.5	0.0
2024-Aug-13 Tue	10.57	###	10.52	10.52	1,889,426	9,938,380	32.2	32.2	###
2024-Aug-12 Mon	10.58	10.59	10.5	10.55	1,751,253	###	###	###	###
2024-Aug-09 Fri	10.43	10.51	###	10.49	1,880,147	9,880,172	68.6	68.6	###
2024-Aug-08 Thu	###	10.46	###	10.4			75.9	75.9	0.7
2024-Aug-07 Wed	10.27	###	###	###			66.9	66.9	0.0
2024-Aug-06 Tue	10.24	###	10.2	10.27	2,631,545	13,420,879	###	###	###
2024-Aug-05 Mon	10.27	###	###	10.22			61.8	61.8	0.7
2024-Aug-02 Fri	###	10.58	###	10.54			###	###	0.8
2024-Aug-01 Thu	10.57	###	10.44	10.54	3,318,387	17,321,980	35.5	35.5	0.8
2024-Jul-31 Wed	###	###	###	10.49			22.9	22.9	###
2024-Jul-30 Tue	###	###	10.56	###	2,792,553	14,744,679	69.1	69.1	0.0
2024-Jul-29 Mon	###	10.74	10.59	###			###	###	0.0
2024-Jul-26 Fri	10.59	10.59	###	10.51	2,520,659	13,346,889	26.3	26.3	###
2024-Jul-25 Thu	###	###	10.48	10.48	2,388,329	12,514,843	###	###	0.7
2024-Jul-24 Wed	###	10.675	###	###			35.9	35.9	0.0
2024-Jul-23 Tue	###	###	###	###			71.0	71.0	0.0
2024-Jul-22 Mon	10.59	###	10.52	10.58	2,262,350	###	39.0	39.0	0.8
2024-Jul-19 Fri	###	###	10.56	###			###	###	0.0
2024-Jul-18 Thu	10.7	10.785	###	10.72			###	###	0.8
2024-Jul-17 Wed	###	10.73	###	###			###	###	0.0
2024-Jul-16 Tue	10.72	###	10.55	10.58	3,015,620	###	28.4	28.4	0.8
2024-Jul-15 Mon	10.73	10.77	###	###			34.7	34.7	0.0
2024-Jul-12 Fri	10.72	10.72	10.58	###	2,503,226	26,659,356	###	###	0.0
2024-Jul-11 Thu	10.78	10.78	###	###			21.5	21.5	0.0
2024-Jul-10 Wed	10.78	10.78	###	###	2,527,153	13,621,354	###	###	0.0
2024-Jul-09 Tue	10.76	10.84	10.72	10.83			75.5	75.5	###
2024-Jul-08 Mon	10.75	10.77	###	10.71			35.4	35.4	###
2024-Jul-05 Fri	10.71	10.77	10.71	10.77	2,281,282	###	71.5	71.5	###
2024-Jul-04 Thu	###	###	###	###			###	###	0.0
2024-Jul-03 Wed	10.88	###	10.79	10.85	6,043,752	32,606,042	31.9	31.9	0.8
2024-Jul-02 Tue	###	###	10.88	###			70.7	70.7	0.0
2024-Jul-01 Mon	10.82	###	10.74	###	2,426,674	###	###	###	0.0
2024-Jun-28 Fri	###	###	10.86	10.86	3,279,259	17,806,376	###	###	0.8
2024-Jun-27 Thu	10.74	###	10.71	###			79.1	79.1	0.0
2024-Jun-26 Wed	10.71	10.89	###	10.83			76.3	76.3	###
2024-Jun-25 Tue	###	###	10.71	10.78	2,760,953	###	23.4	23.4	0.8
2024-Jun-24 Mon	10.75	10.81	###	###	3,357,354	###	41.1	41.1	0.0
2024-Jun-21 Fri	10.5	10.76	10.44	10.76			###	###	0.8
2024-Jun-20 Thu	###	10.42	10.29	10.42			71.4	71.4	0.7
2024-Jun-19 Wed	10.42	10.5	###	###	9,253,156	###	###	###	0.0
2024-Jun-18 Tue	###	10.41	###	10.41	4,250,470	###	###	###	###
2024-Jun-17 Mon	###	###	###	###			###	###	0.0
2024-Jun-14 Fri	###	###	###	###			###	###	0.0
2024-Jun-13 Thu	###	###	###	###	4,536,122	0	###	###	0.0
2024-Jun-12 Wed	###	###	9.89	###			###	###	0.0
2024-Jun-11 Tue	###	###	###	###			29.0	29.0	0.0
2024-Jun-07 Fri	###	10.43	###	###	2,983,421	15,558,540	66.9	66.9	0.0
2024-Jun-06 Thu	10.29	###	10.21	10.29	2,797,257	###	69.5	69.5	###
2024-Jun-05 Wed	10.28	10.29	###	10.24			34.5	34.5	###
2024-Jun-04 Tue	###	###	10.2	10.21	2,262,077	###	35.1	35.1	###
2024-Jun-03 Mon	###	###	10.23	###			69.6	69.6	0.0
2024-May-31 Fri	10.2	###	###	###	6,861,023	0	###	###	0.0
2024-May-30 Thu	###	###	###	###			###	###	0.0
2024-May-29 Wed	###	###	10.22	10.23			30.3	30.3	###
2024-May-28 Tue	10.42	10.48	###	###	2,394,240	###	36.2	36.2	0.0
2024-May-27 Mon	10.46	10.47	###	10.44	1,780,777	###	34.6	34.6	0.7
2024-May-24 Fri	10.27	10.41	10.2	###	3,083,547	31,775,951	73.8	73.8	0.0
2024-May-23 Thu	10.23	10.43	###	###			###	###	0.0
2024-May-22 Wed	###	10.2	###	###			81.4	81.4	0.0
2024-May-21 Tue	###	###	###	###			###	###	0.0
2024-May-20 Mon	###	###	###	###			###	###	0.0
2024-May-17 Fri	###	###	###	###			29.2	29.2	0.0
2024-May-16 Thu	###	10.2	###	###	3,980,289	20,299,473	###	###	0.0
2024-May-15 Wed	###	###	###	###	1,451,420	0	31.9	31.9	0.0
2024-May-14 Tue	###	###	9.88	###	3,267,928	###	72.9	72.9	0.0
2024-May-13 Mon	###	###	###	###	1,760,081	0	33.9	33.9	0.0
2024-May-10 Fri	###	###	9.81	###	3,199,789	###	29.5	29.5	0.0
2024-May-09 Thu	###	###	###	###			30.8	30.8	0.0
2024-May-08 Wed	###	###	###	###			###	###	0.0
2024-May-07 Tue	9.89	###	9.83	###			78.3	78.3	0.0
2024-May-06 Mon	###	9.84	9.575	9.8			82.6	82.6	0.7
2024-May-03 Fri	###	###	9.58	###			###	###	0.0
2024-May-02 Thu	###	9.7	9.55	###	4,724,942	###	###	###	0.0
2024-May-01 Wed	9.73	9.77	###	9.7			###	###	0.7
2024-Apr-30 Tue	9.79	9.79	###	9.75	2,803,756	13,724,385	30.8	30.8	###
2024-Apr-29 Mon	9.75	9.78	9.71	9.73	1,717,148	###	32.1	32.1	###
2024-Apr-26 Fri	9.88	9.88	###	9.71			###	###	###
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