(ORI) ORICA LIMITED 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 Thu 24-Apr-25 10:29:00 PM 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

(ORI) ORICA LIMITED Daily Prices...

TOC Company Info for ORI Limits

Company Details for (ORI) ORICA LIMITED

Listing Code	ORI
Listing Name	ORICA LIMITED
GICS Sector	Materials
ISIN Name	ORICA LIMITED
ISIN Security	ORDINARY FULLY PAID
ISIN Code	AU000000ORI1

Maximum Price date available .. Wednesday 24th April 2024
Latest price with VOLUME for ORI .. Friday 10th November 2023

ORI 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	34.86	###	###

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for ORI 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 (ORI) ORICA LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS 0.64
2024-Apr-24 Wed	18.42	18.57	###	###	2,269,250	21,069,986	###	###	0.0
2024-Apr-23 Tue	###	18.45	18.26	###	734,157	13,475,451	71.0	71.0	0.0
2024-Apr-22 Mon	18.2	###	###	18.28			69.1	69.1	1.3
2024-Apr-19 Fri	###	###	###	###	1,478,489	0	###	###	0.0
2024-Apr-18 Thu	17.86	###	17.77	###	519,154	4,612,683	###	###	0.0
2024-Apr-17 Wed	17.7	17.82	###	17.76			68.9	68.9	1.3
2024-Apr-16 Tue	###	###	17.56	###	1,714,177	15,050,474	###	###	0.0
2024-Apr-15 Mon	###	###	17.79	###	838,355	###	44.0	44.0	0.0
2024-Apr-12 Fri	17.74	###	###	###	975,159	0	76.1	76.1	0.0
2024-Apr-11 Thu	###	17.85	17.56	17.82			72.4	72.4	1.3
2024-Apr-10 Wed	###	###	###	17.75	983,879	0	###	###	1.3
2024-Apr-09 Tue	###	###	17.79	17.84			30.7	30.7	1.3
2024-Apr-08 Mon	###	###	17.8	###			###	###	0.0
2024-Apr-05 Fri	###	###	17.89	###			74.6	74.6	0.0
2024-Apr-04 Thu	###	###	###	###	717,276	0	27.1	27.1	0.0
2024-Apr-03 Wed	###	###	###	###	944,057	0	###	###	0.0
2024-Apr-02 Tue	###	###	###	###	2,420,480	0	###	###	0.0
2024-Mar-28 Thu	###	18.275	17.89	18.26			72.7	72.7	1.3
2024-Mar-27 Wed	###	###	17.81	17.85	1,784,085	15,887,276	###	###	1.3
2024-Mar-26 Tue	17.74	###	17.725	###	1,429,326	###	85.1	85.1	0.0
2024-Mar-25 Mon	###	17.85	###	17.71			###	###	###
2024-Mar-22 Fri	17.59	###	17.41	17.51	1,494,970	###	35.1	35.1	###
2024-Mar-21 Thu	17.59	###	17.47	17.51			26.6	26.6	###
2024-Mar-20 Wed	17.52	17.53	###	17.49	649,189	5,690,141	38.9	38.9	###
2024-Mar-19 Tue	17.45	17.53	###	17.49	888,975	###	###	###	###
2024-Mar-18 Mon	17.2	17.41	###	###	654,821	###	###	###	0.0
2024-Mar-15 Fri	17.27	###	###	17.25	1,750,282	0	35.2	35.2	1.2
2024-Mar-14 Thu	17.21	17.41	###	17.29			###	###	###
2024-Mar-13 Wed	###	###	###	17.24	1,256,824	0	73.3	73.3	###
2024-Mar-12 Tue	###	###	16.87	###			31.9	31.9	0.0
2024-Mar-11 Mon	###	###	16.85	16.89	490,584	4,133,170	33.7	33.7	###
2024-Mar-08 Fri	###	17.245	16.87	###	1,396,245	23,816,449	###	###	0.0
2024-Mar-07 Thu	###	###	###	###	1,502,174	0	###	###	0.0
2024-Mar-06 Wed	###	###	###	16.82			###	###	###
2024-Mar-05 Tue	###	###	16.87	###	1,193,927	10,070,774	78.1	78.1	0.0
2024-Mar-04 Mon	###	###	16.84	###	1,372,571	11,557,047	32.9	32.9	0.0
2024-Mar-01 Fri	###	###	16.885	###	1,378,279	11,636,120	###	###	0.0
2024-Feb-29 Thu	17.24	###	###	###	4,096,927	0	24.7	24.7	0.0
2024-Feb-28 Wed	###	###	16.76	###	2,474,289	20,734,541	67.3	67.3	0.0
2024-Feb-27 Tue	###	###	###	###	1,529,084	0	###	###	0.0
2024-Feb-26 Mon	###	17.25	###	###			76.0	76.0	0.0
2024-Feb-23 Fri	###	###	16.84	###	1,072,754	9,032,588	35.8	35.8	0.0
2024-Feb-22 Thu	###	###	16.76	###			68.5	68.5	0.0
2024-Feb-21 Wed	16.85	16.85	16.85	16.85	0				###
2024-Feb-20 Tue	16.89	###	16.72	16.85	751,587	###	###	###	###
2024-Feb-19 Mon	16.87	###	###	16.89	445,885	0	###	###	###
2024-Feb-16 Fri	###	###	###	16.73	1,304,878	0	19.8	19.8	###
2024-Feb-15 Thu	16.47	###	16.47	16.82			###	###	###
2024-Feb-14 Wed	16.23	16.29	###	16.24			65.2	65.2	###
2024-Feb-13 Tue	16.4	16.45	16.29	###			###	###	0.0
2024-Feb-12 Mon	###	###	16.28	###			74.8	74.8	0.0
2024-Feb-09 Fri	###	###	16.26	###			###	###	0.0
2024-Feb-08 Thu	16.5	###	16.29	16.29	762,758	###	22.7	22.7	###
2024-Feb-07 Wed	16.5	###	16.41	16.47	757,150	###	###	###	###
2024-Feb-06 Tue	16.43	16.45	16.26	###			###	###	0.0
2024-Feb-05 Mon	###	16.5	16.25	16.49			###	###	1.2
2024-Feb-02 Fri	16.26	16.5	16.225	16.46	974,920	15,952,128	###	###	1.2
2024-Feb-01 Thu	###	16.22	###	###			###	###	0.0
2024-Jan-31 Wed	###	###	###	16.26			###	###	###
2024-Jan-30 Tue	###	16.185	###	###	558,747	###	###	###	0.0
2024-Jan-29 Mon	###	###	###	###	830,089	0	38.2	38.2	0.0
2024-Jan-25 Thu	###	###	15.79	###			77.6	77.6	0.0
2024-Jan-24 Wed	###	###	15.83	15.88	676,277	###	22.4	22.4	1.1
2024-Jan-23 Tue	###	###	###	###			###	###	0.0
2024-Jan-22 Mon	###	16.125	###	###			74.3	74.3	0.0
2024-Jan-19 Fri	###	16.23	###	###	1,261,172	###	###	###	0.0
2024-Jan-18 Thu	###	###	15.54	###	1,272,847	9,890,021	###	###	0.0
2024-Jan-17 Wed	15.79	15.84	###	15.79	909,458	###	###	###	1.1
2024-Jan-16 Tue	###	###	###	15.78	1,073,471	0	###	###	1.1
2024-Jan-15 Mon	###	###	###	###	345,023	0	71.8	71.8	0.0
2024-Jan-12 Fri	15.86	###	15.85	###	588,980	###	72.6	72.6	0.0
2024-Jan-11 Thu	###	###	15.87	15.88			###	###	1.1
2024-Jan-10 Wed	###	16.145	15.85	15.87			###	###	###
2024-Jan-09 Tue	###	###	###	###	812,580	0	###	###	0.0
2024-Jan-08 Mon	###	###	15.87	###			###	###	0.0
2024-Jan-05 Fri	15.82	###	15.76	###			78.3	78.3	0.0
2024-Jan-04 Thu	15.71	15.79	###	15.79			###	###	1.1
2024-Jan-03 Wed	15.75	15.82	###	15.71			42.3	42.3	1.1
2024-Jan-02 Tue	###	###	15.87	###			32.2	32.2	0.0
2023-Dec-29 Fri	15.84	###	15.79	###			###	###	0.0
2023-Dec-28 Thu	###	###	15.75	15.86			###	###	1.1
2023-Dec-27 Wed	###	###	15.71	15.78			###	###	1.1
2023-Dec-22 Fri	###	###	###	15.74	949,451	0	###	###	1.1
2023-Dec-21 Thu	###	16.2	15.79	###	1,904,628	30,464,524	31.1	31.1	0.0
2023-Dec-20 Wed	16.83	###	###	16.21			10.1	10.1	1.2
2023-Dec-19 Tue	16.53	###	16.43	###			66.3	66.3	0.0
2023-Dec-18 Mon	16.25	###	16.25	16.46	502,854	4,085,688	78.6	78.6	1.2
2023-Dec-15 Fri	16.5	16.53	###	16.47			###	###	###
2023-Dec-14 Thu	16.24	16.45	###	###	1,629,380	13,401,650	66.2	66.2	0.0
2023-Dec-13 Wed	###	16.2	15.87	###	971,840	15,583,454	###	###	0.0
2023-Dec-12 Tue	###	15.87	15.53	15.79	901,549	###	81.7	81.7	1.1
2023-Dec-11 Mon	15.59	###	15.52	###			77.0	77.0	0.0
2023-Dec-08 Fri	15.52	15.58	15.46	15.58			###	###	1.1
2023-Dec-07 Thu	###	###	15.44	15.58	724,629	###	###	###	1.1
2023-Dec-06 Wed	15.47	###	15.41	###	1,072,941	###	67.5	67.5	0.0
2023-Dec-05 Tue	15.58	###	15.42	15.44			37.6	37.6	1.1
2023-Dec-04 Mon	###	15.73	###	###	728,226	###	37.4	37.4	0.0
2023-Dec-01 Fri	15.46	15.59	###	15.59			###	###	###
2023-Nov-30 Thu	15.56	###	###	###	3,000,186	0	###	###	0.0
2023-Nov-29 Wed	15.52	15.57	15.45	15.47			34.7	34.7	###
2023-Nov-28 Tue	15.58	15.72	15.49	15.49			28.6	28.6	###
2023-Nov-27 Mon	15.7	15.71	15.49	15.54	557,159	8,691,680	36.6	36.6	###
2023-Nov-24 Fri	15.7	15.77	###	###			29.8	29.8	0.0
2023-Nov-23 Thu	15.59	15.7	15.56	15.7	529,579	###	79.5	79.5	###
2023-Nov-22 Wed	###	###	15.43	###	538,483	###	74.4	74.4	0.0
2023-Nov-21 Tue	###	15.8	15.53	###			68.7	68.7	0.0
2023-Nov-20 Mon	15.79	15.86	###	###			33.7	33.7	0.0
2023-Nov-17 Fri	15.7	15.86	15.57	15.75			###	###	1.1
2023-Nov-16 Thu	15.82	###	###	15.7	868,858	0	###	###	###
2023-Nov-15 Wed	15.83	###	15.78	###	1,247,670	###	75.3	75.3	0.0
2023-Nov-14 Tue	15.54	###	15.41	15.56	917,488	7,069,245	63.6	63.6	###
2023-Nov-13 Mon	15.53	###	###	15.44			39.7	39.7	1.1
2023-Nov-10 Fri	###	###	###	15.45	1,067,458	0	###	###	###
2023-Nov-09 Thu	15.45	###	15.145	15.48			71.8	71.8	1.1
2023-Nov-08 Wed	###	###	###	###	1,250,420	0	###	###	0.0
2023-Nov-07 Tue	14.89	###	14.81	###	890,753	6,596,025	66.2	66.2	0.0
2023-Nov-06 Mon	###	###	14.81	14.86	922,486	###	25.5	25.5	###
2023-Nov-03 Fri	14.88	###	14.71	###			63.2	63.2	0.0
2023-Nov-02 Thu	###	14.8	###	###	538,645	3,985,973	###	###	0.0
2023-Nov-01 Wed	14.7	14.7	13.81	14.45			###	###	1.0
2023-Oct-31 Tue	###	14.82	###	###			###	###	0.0
2023-Oct-30 Mon	###	14.75	14.54	###			###	###	0.0
2023-Oct-27 Fri	14.73	14.85	###	14.8			69.4	69.4	1.1
2023-Oct-26 Thu	14.71	14.78	###	###	1,625,783	###	###	###	0.0
2023-Oct-25 Wed	14.73	14.84	###	14.74			72.3	72.3	1.1
2023-Oct-24 Tue	14.88	###	###	14.71	724,628	0	24.0	24.0	###
2023-Oct-23 Mon	###	###	14.86	###			###	###	0.0
2023-Oct-20 Fri	###	###	###	###			70.5	70.5	0.0
2023-Oct-19 Thu	15.23	15.27	###	15.2			###	###	1.1
2023-Oct-18 Wed	15.7	15.7	15.44	15.52	922,241	###	###	###	1.1
2023-Oct-17 Tue	###	###	15.53	15.58			35.1	35.1	1.1
2023-Oct-16 Mon	15.49	###	15.43	15.56	480,955	###	###	###	###
2023-Oct-13 Fri	15.5	###	15.42	###			###	###	0.0
2023-Oct-12 Thu	15.73	15.79	###	###	1,012,946	###	33.2	33.2	0.0
2023-Oct-11 Wed	###	###	15.51	###			65.3	65.3	0.0
2023-Oct-10 Tue	15.52	15.73	15.47	15.56	903,553	14,095,426	64.8	64.8	###
2023-Oct-09 Mon	###	15.48	15.27	###			###	###	0.0
2023-Oct-06 Fri	###	15.47	###	###	1,185,443	###	###	###	0.0
2023-Oct-05 Thu	15.21	###	###	###	609,344	0	74.6	74.6	0.0
2023-Oct-04 Wed	###	15.25	###	###			80.1	80.1	0.0
2023-Oct-03 Tue	15.22	15.27	###	###	947,350	###	###	###	0.0
2023-Oct-02 Mon	15.53	###	###	15.45	500,753	0	###	###	###
2023-Sep-29 Fri	15.41	###	15.41	15.59			73.7	73.7	###
2023-Sep-28 Thu	###	###	###	15.45	1,420,171	0	82.5	82.5	###
2023-Sep-27 Wed	###	15.275	###	15.27	752,389	5,746,370	###	###	###
2023-Sep-26 Tue	###	15.28	###	###			77.6	77.6	0.0
2023-Sep-25 Mon	###	###	14.78	###			30.0	30.0	0.0
2023-Sep-22 Fri	###	15.22	###	15.22	914,920	6,962,541	###	###	1.1
2023-Sep-21 Thu	###	###	15.26	15.4	2,031,124	15,497,476	29.4	29.4	###
2023-Sep-20 Wed	###	15.79	15.455	15.59	1,640,845	###	39.8	39.8	###
2023-Sep-19 Tue	###	###	###	15.88			84.5	84.5	1.1
2023-Sep-18 Mon	###	###	15.56	###	779,440	6,064,043	26.6	26.6	0.0
2023-Sep-15 Fri	###	16.22	###	###	1,415,856	###	###	###	0.0
2023-Sep-14 Thu	###	###	15.76	###			62.8	62.8	0.0
2023-Sep-13 Wed	###	###	15.86	###			###	###	0.0
2023-Sep-12 Tue	15.77	###	15.74	###	856,381	###	###	###	0.0
2023-Sep-11 Mon	###	15.81	15.56	15.81	1,470,623	23,066,721	###	###	###
2023-Sep-08 Fri	15.54	###	15.49	###			###	###	0.0
2023-Sep-07 Thu	###	15.5	15.26	15.48			82.4	82.4	1.1
2023-Sep-06 Wed	15.28	15.43	15.25	###			###	###	0.0
2023-Sep-05 Tue	15.5	15.51	###	15.45			35.2	35.2	###
2023-Sep-04 Mon	15.59	###	15.5	15.59	520,970	###	70.2	70.2	###
2023-Sep-01 Fri	15.71	15.73	15.51	15.55	530,484	###	27.0	27.0	###
2023-Aug-31 Thu	###	15.825	15.59	15.71	2,559,722	###	###	###	1.1
2023-Aug-30 Wed	###	###	15.25	15.54			###	###	###
2023-Aug-29 Tue	###	###	###	###			###	###	0.0
2023-Aug-28 Mon	###	###	###	###	945,325	0	###	###	0.0
2023-Aug-25 Fri	###	###	###	###			###	###	0.0
2023-Aug-24 Thu	15.25	15.29	###	15.2			32.8	32.8	1.1
2023-Aug-23 Wed	###	###	###	###	766,740	0	###	###	0.0
2023-Aug-22 Tue	###	###	###	15.23	547,624	0	###	###	1.1
2023-Aug-21 Mon	15.22	15.26	###	###			###	###	0.0
2023-Aug-18 Fri	15.23	###	###	15.27	682,253	0	67.7	67.7	###
2023-Aug-17 Thu	15.28	15.4	###	15.26	640,052	###	###	###	###
2023-Aug-16 Wed	15.25	###	###	15.29	970,143	0	###	###	1.1
2023-Aug-15 Tue	###	15.43	15.27	###			###	###	0.0
2023-Aug-14 Mon	15.53	15.55	###	###			###	###	0.0
2023-Aug-11 Fri	15.71	15.75	###	###			30.5	30.5	0.0
2023-Aug-10 Thu	15.75	15.81	###	15.77	613,283	###	64.3	64.3	###
2023-Aug-09 Wed	15.86	###	15.73	15.79	475,071	###	34.2	34.2	1.1
2023-Aug-08 Tue	15.84	###	15.76	15.82			43.4	43.4	###
2023-Aug-07 Mon	15.83	15.89	15.79	15.79			38.1	38.1	1.1
2023-Aug-04 Fri	15.58	###	15.55	15.87	755,220	###	81.7	81.7	###
2023-Aug-03 Thu	###	15.73	15.59	###			36.2	36.2	0.0
2023-Aug-02 Wed	15.7	15.71	15.52	15.52	470,677	7,349,621	30.3	30.3	1.1
2023-Aug-01 Tue	15.75	###	15.73	15.81	483,241	###	###	###	###
2023-Jul-31 Mon	15.79	15.89	###	15.75	509,445	4,047,540	38.0	38.0	1.1
2023-Jul-28 Fri	15.84	15.89	15.71	15.83	686,128	10,840,822	###	###	###
2023-Jul-27 Thu	15.75	15.985	###	15.84			64.6	64.6	###
2023-Jul-26 Wed	15.77	15.78	15.47	15.7			30.5	30.5	###
2023-Jul-25 Tue	###	###	###	###			83.6	83.6	0.0
2023-Jul-24 Mon	###	15.42	15.23	15.26	473,929	###	38.0	38.0	###
2023-Jul-21 Fri	15.29	15.42	###	###	1,182,987	9,120,829	72.1	72.1	0.0
2023-Jul-20 Thu	###	15.28	###	###	635,883	4,858,146	###	###	0.0
2023-Jul-19 Wed	###	15.24	###	###	639,550	4,873,371	32.8	32.8	0.0
2023-Jul-18 Tue	15.2	15.24	###	###	497,248	3,789,029	35.7	35.7	0.0
2023-Jul-17 Mon	###	###	###	###	527,181	0	###	###	0.0
2023-Jul-14 Fri	###	###	###	###			68.4	68.4	0.0
2023-Jul-13 Thu	###	###	14.89	###	967,986	7,206,655	23.8	23.8	0.0
2023-Jul-12 Wed	###	###	14.87	###	847,626	###	###	###	0.0
2023-Jul-11 Tue	###	14.88	###	14.88			77.4	77.4	1.1
2023-Jul-10 Mon	###	14.81	14.59	###			###	###	0.0
2023-Jul-07 Fri	14.59	14.73	14.47	###	1,410,021	###	77.6	77.6	0.0
2023-Jul-06 Thu	###	14.845	14.56	14.74	1,251,775	18,404,221	###	###	1.1
2023-Jul-05 Wed	###	14.77	14.575	14.77			###	###	1.1
2023-Jul-04 Tue	14.79	14.83	14.56	###			20.9	20.9	0.0
2023-Jul-03 Mon	14.82	14.88	14.73	14.83	877,643	###	61.2	61.2	###
2023-Jun-30 Fri	14.79	###	14.73	14.83	1,105,444	###	###	###	###
2023-Jun-29 Thu	14.72	14.82	###	14.75			62.0	62.0	###
2023-Jun-28 Wed	14.89	14.89	14.725	14.73			###	###	1.1
2023-Jun-27 Tue	###	###	14.75	14.81			30.1	30.1	1.1
2023-Jun-26 Mon	###	###	14.8	###	851,240	6,299,176	###	###	0.0
2023-Jun-23 Fri	###	###	14.83	###	779,428	5,779,458	###	###	0.0
2023-Jun-22 Thu	15.43	15.43	###	###			###	###	0.0
2023-Jun-21 Wed	###	15.51	###	15.41	580,846	###	71.0	71.0	###
2023-Jun-20 Tue	15.4	15.52	###	15.45			70.2	70.2	###
2023-Jun-19 Mon	15.49	15.49	###	###			33.0	33.0	0.0
2023-Jun-16 Fri	###	15.44	###	###			30.6	30.6	0.0
2023-Jun-15 Thu	###	###	###	15.29			###	###	1.1
2023-Jun-14 Wed	15.54	15.56	###	###	1,762,440	13,711,783	21.5	21.5	0.0
2023-Jun-13 Tue	###	15.41	###	###	1,540,759	11,871,548	83.6	83.6	0.0
2023-Jun-09 Fri	###	###	14.88	###	875,724	6,515,386	75.3	75.3	0.0
2023-Jun-08 Thu	###	###	###	###			###	###	0.0
2023-Jun-07 Wed	###	15.22	14.86	###			33.9	33.9	0.0
2023-Jun-06 Tue	15.23	###	###	###	1,176,445	0	38.7	38.7	0.0
2023-Jun-05 Mon	###	15.445	15.28	###	667,754	10,258,370	43.8	43.8	0.0
2023-Jun-02 Fri	###	15.345	15.155	15.29			###	###	1.1
2023-Jun-01 Thu	15.26	###	###	15.23			35.3	35.3	1.1
2023-May-31 Wed	15.27	15.41	###	15.29	2,687,354	###	76.7	76.7	1.1
2023-May-30 Tue	15.43	15.49	15.27	###	1,228,559	###	###	###	0.0
2023-May-29 Mon	15.53	###	###	###			29.6	29.6	0.0
2023-May-26 Fri	15.41	15.53	###	###	1,052,349	8,171,489	29.3	29.3	0.0
2023-May-25 Thu	15.2	15.52	###	15.5			###	###	1.1
2023-May-24 Wed	15.73	15.83	15.56	15.58	668,358	10,489,878	###	###	1.1
2023-May-23 Tue	15.82	15.89	###	15.82			73.1	73.1	###
2023-May-22 Mon	15.76	###	###	15.83	856,423	0	80.5	80.5	###
2023-May-19 Fri	###	###	15.56	###			###	###	0.0
2023-May-18 Thu	###	16.2	15.8	15.86			24.4	24.4	1.1
2023-May-17 Wed	###	16.23	###	###			###	###	0.0
2023-May-16 Tue	16.44	16.49	16.185	###	1,284,681	20,988,475	###	###	0.0
2023-May-15 Mon	16.7	16.73	###	16.41			###	###	1.2
2023-May-12 Fri	###	###	16.52	16.7			###	###	1.2
2023-May-11 Thu	16.42	###	###	###	1,854,276	0	77.0	77.0	0.0
2023-May-10 Wed	###	###	###	16.47			###	###	###
2023-May-09 Tue	###	###	###	16.42	842,879	0	30.3	30.3	1.2
2023-May-08 Mon	16.5	###	16.47	###			###	###	0.0
2023-May-05 Fri	###	###	15.81	###			74.9	74.9	0.0
2023-May-04 Thu	15.83	###	15.72	###	1,006,475	###	70.0	70.0	0.0
2023-May-03 Wed	###	###	15.76	15.77			###	###	###
2023-May-02 Tue	###	###	###	###			35.9	35.9	0.0
2023-May-01 Mon	16.4	16.48	###	###			43.5	43.5	0.0
2023-Apr-28 Fri	###	16.29	###	16.2	1,021,957	###	###	###	1.2
2023-Apr-27 Thu	###	###	###	###			###	###	0.0
2023-Apr-26 Wed	###	###	###	###	1,457,229	0	###	###	0.0
2023-Apr-24 Mon	###	###	###	###			76.2	76.2	0.0
2023-Apr-21 Fri	###	16.27	###	###	872,051	###	78.7	78.7	0.0
2023-Apr-20 Thu	###	###	15.88	###			33.2	33.2	0.0
2023-Apr-19 Wed	15.81	###	15.81	###			81.6	81.6	0.0
2023-Apr-18 Tue	###	###	15.89	###			40.7	40.7	0.0
2023-Apr-17 Mon	###	16.2	###	###			33.9	33.9	0.0
2023-Apr-14 Fri	###	###	###	###			60.9	60.9	0.0
2023-Apr-13 Thu	16.24	16.29	###	###			###	###	0.0
2023-Apr-12 Wed	###	16.22	15.82	###	1,572,880	###	73.0	73.0	0.0
2023-Apr-11 Tue	###	###	###	###			65.1	65.1	0.0
2023-Apr-06 Thu	###	###	15.8	###	605,121	4,780,455	29.1	29.1	0.0
2023-Apr-05 Wed	###	###	15.48	15.89			###	###	###
2023-Apr-04 Tue	15.58	###	15.41	15.54			###	###	###
2023-Apr-03 Mon	###	###	###	15.45			73.0	73.0	###
2023-Mar-31 Fri	15.41	15.49	###	###	874,284	6,771,329	###	###	0.0
2023-Mar-30 Thu	15.29	15.29	###	15.23	1,450,686	###	28.0	28.0	1.1
2023-Mar-29 Wed	###	###	###	###	875,243	0	74.9	74.9	0.0
2023-Mar-28 Tue	###	15.25	###	###			###	###	0.0
2023-Mar-27 Mon	###	###	###	###			77.6	77.6	0.0
2023-Mar-24 Fri	14.75	###	14.52	###			76.3	76.3	0.0
2023-Mar-23 Thu	15.2	15.22	###	###			26.6	26.6	0.0
2023-Mar-22 Wed	###	15.42	###	###			###	###	0.0
2023-Mar-21 Tue	15.22	###	###	###			###	###	0.0
2023-Mar-20 Mon	15.25	###	###	###			44.1	44.1	0.0
2023-Mar-17 Fri	15.21	15.4	###	###	3,552,375	27,353,287	###	###	0.0
2023-Mar-16 Thu	15.2	###	###	###	2,356,488	0	80.4	80.4	0.0
2023-Mar-15 Wed	###	###	###	###	2,249,376	0	###	###	0.0
2023-Mar-14 Tue	15.25	15.28	###	###	1,505,441	###	###	###	0.0
2023-Mar-13 Mon	15.77	15.77	15.41	15.47	1,026,082	###	###	###	###
2023-Mar-10 Fri	###	###	###	15.77	1,378,924	0	39.4	39.4	###
2023-Mar-09 Thu	###	###	16.085	###			###	###	0.0
2023-Mar-08 Wed	###	16.43	16.25	###	1,171,587	###	37.9	37.9	0.0
2023-Mar-07 Tue	###	###	###	###	1,685,959	0	84.6	84.6	0.0
2023-Mar-06 Mon	16.29	###	16.25	16.28			41.1	41.1	1.2
2023-Mar-03 Fri	###	###	###	16.22	993,356	0	32.9	32.9	1.2
2023-Mar-02 Thu	16.46	16.46	16.2	16.25			29.0	29.0	###
2023-Mar-01 Wed	###	###	###	16.27			###	###	1.2
2023-Feb-28 Tue	16.23	###	###	16.2			###	###	1.2
2023-Feb-27 Mon	15.7	16.23	15.7	###			91.1	91.1	0.0
2023-Feb-24 Fri	###	###	15.86	###			23.6	23.6	0.0
2023-Feb-23 Thu	###	###	15.82	15.89	774,441	6,125,828	32.4	32.4	###
2023-Feb-22 Wed	###	###	###	15.89			79.9	79.9	###
2023-Feb-21 Tue	15.87	###	15.78	###	890,259	7,024,143	71.8	71.8	0.0
2023-Feb-20 Mon	###	###	###	###	448,453	0	44.1	44.1	0.0
2023-Feb-17 Fri	###	###	###	###	1,053,320	0	###	###	0.0
2023-Feb-16 Thu	###	###	15.85	###			###	###	0.0