(ORI) ORICA LIMITED Daily Prices - Stock Trading OzSuper

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

_{Currently Mon 25-Nov-17 06:57:43 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

(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 .. Friday 14th November 2025
Latest price with VOLUME for ORI .. Friday 14th November 2025

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 23 24 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
2025-Nov-14 Fri	###	###	23.23	23.85			74.7	74.7	###
2025-Nov-13 Thu	23.29	###	###	23.4	2,383,476	0	###	###	###
2025-Nov-12 Wed	###	###	###	22.82	2,151,259	0	###	###	###
2025-Nov-11 Tue	23	23.075	22.7	22.81	1,288,122	###	###	###	###
2025-Nov-10 Mon	22.2	###	22.125	###			###	###	0.0
2025-Nov-07 Fri	###	22.43	###	22.24			###	###	1.6
2025-Nov-06 Thu	###	###	22.24	###	2,773,577	30,842,176	36.1	36.1	0.0
2025-Nov-05 Wed	###	22.59	22.2	22.25	2,261,247	50,640,626	###	###	###
2025-Nov-04 Tue	###	22.47	###	###			###	###	0.0
2025-Nov-03 Mon	###	###	###	###	1,122,789	0	39.1	39.1	0.0
2025-Oct-31 Fri	###	###	###	22.25	1,070,757	0	64.5	64.5	###
2025-Oct-30 Thu	21.83	22.23	21.73	###			77.9	77.9	0.0
2025-Oct-29 Wed	22.24	22.27	22	###			33.9	33.9	0.0
2025-Oct-28 Tue	22.42	22.42	###	###	898,857	10,076,186	###	###	0.0
2025-Oct-27 Mon	22.42	22.51	22.29	###	903,589	###	###	###	0.0
2025-Oct-24 Fri	###	22.41	21.85	22.28			80.2	80.2	###
2025-Oct-23 Thu	21.44	###	21.22	###			###	###	0.0
2025-Oct-22 Wed	21.72	21.77	###	21.4	1,257,853	13,691,729	###	###	1.5
2025-Oct-21 Tue	21.51	21.7	###	21.7	1,415,383	###	76.7	76.7	1.6
2025-Oct-20 Mon	21.71	21.72	###	###			###	###	0.0
2025-Oct-17 Fri	21.53	21.71	###	21.54	1,536,724	###	77.7	77.7	1.5
2025-Oct-16 Thu	21.82	21.86	21.57	21.72	929,025	20,173,777	34.1	34.1	###
2025-Oct-15 Wed	###	###	21.645	21.7			29.3	29.3	1.6
2025-Oct-14 Tue	21.48	21.72	###	###	1,063,670	11,551,456	###	###	0.0
2025-Oct-13 Mon	###	21.54	###	21.45	7,016,789	###	###	###	1.5
2025-Oct-10 Fri	21.28	21.55	21.28	21.55	1,185,041	25,377,653	###	###	###
2025-Oct-09 Thu	###	21.42	###	21.41	1,332,351	14,269,479	67.0	67.0	###
2025-Oct-08 Wed	21.21	###	###	21.28	1,289,176	0	###	###	1.5
2025-Oct-07 Tue	21.2	###	###	###	1,548,479	0	###	###	0.0
2025-Oct-06 Mon	21.47	21.48	21.25	###	993,149	21,218,628	###	###	0.0
2025-Oct-03 Fri	###	###	21.4	21.51	1,342,652	14,366,376	27.2	27.2	###
2025-Oct-02 Thu	21.27	21.52	###	21.46			###	###	1.5
2025-Oct-01 Wed	21.24	21.48	###	21.29			65.6	65.6	###
2025-Sep-30 Tue	21.24	###	###	###	2,031,588	0	35.0	35.0	0.0
2025-Sep-29 Mon	###	21.42	###	###	2,582,678	27,660,481	67.9	67.9	0.0
2025-Sep-26 Fri	21.5	21.7	###	###	1,757,359	19,067,345	17.5	17.5	0.0
2025-Sep-25 Thu	21.21	21.645	21.21	21.53			###	###	1.5
2025-Sep-24 Wed	21.26	21.41	###	###	1,827,925	###	###	###	0.0
2025-Sep-23 Tue	21.41	21.5	###	###	1,523,249	16,374,926	###	###	0.0
2025-Sep-22 Mon	21.25	21.4	###	###			###	###	0.0
2025-Sep-19 Fri	###	21.42	###	###	5,545,621	###	28.4	28.4	0.0
2025-Sep-18 Thu	21.22	21.29	###	21.2			###	###	1.5
2025-Sep-17 Wed	###	21.26	21	21.25	2,189,352	###	###	###	1.5
2025-Sep-16 Tue	###	21.41	###	21.27	3,933,974	###	72.9	72.9	###
2025-Sep-15 Mon	###	21.27	20.89	21.2	3,042,955	###	74.8	74.8	1.5
2025-Sep-12 Fri	21	###	###	###	1,677,243	0	###	###	0.0
2025-Sep-11 Thu	20.83	###	20.8	###			###	###	0.0
2025-Sep-10 Wed	###	###	20.83	###	2,259,888	###	40.9	40.9	0.0
2025-Sep-09 Tue	###	21.22	###	###			###	###	0.0
2025-Sep-08 Mon	###	21.26	###	###			33.3	33.3	0.0
2025-Sep-05 Fri	21.7	21.78	20.81	###	4,422,585	94,178,947	13.1	13.1	0.0
2025-Sep-04 Thu	21.21	21.26	###	20.76	2,372,782	25,222,672	20.8	20.8	1.5
2025-Sep-03 Wed	21.53	21.83	###	21.2	3,089,640	33,723,420	31.8	31.8	1.5
2025-Sep-02 Tue	###	###	###	21.42			29.3	29.3	1.5
2025-Sep-01 Mon	21.85	###	21.55	###	994,849	###	30.9	30.9	0.0
2025-Aug-29 Fri	21.83	###	###	###			###	###	0.0
2025-Aug-28 Thu	###	###	###	###	1,200,173	0	41.3	41.3	0.0
2025-Aug-27 Wed	22	###	21.75	21.87			28.5	28.5	1.6
2025-Aug-26 Tue	22	###	21.73	###	1,518,448	###	###	###	0.0
2025-Aug-25 Mon	###	22.23	###	###	946,526	###	33.8	33.8	0.0
2025-Aug-22 Fri	21.83	###	21.74	###	1,584,622	17,224,841	74.5	74.5	0.0
2025-Aug-21 Thu	21.84	21.89	21.57	21.89	1,211,627	26,328,654	62.3	62.3	###
2025-Aug-20 Wed	21.51	###	21.41	###			###	###	0.0
2025-Aug-19 Tue	21.74	21.82	###	21.4			23.9	23.9	1.5
2025-Aug-18 Mon	###	21.85	21.575	21.8			70.0	70.0	1.6
2025-Aug-15 Fri	21.58	21.88	21.5	21.88			###	###	1.6
2025-Aug-14 Thu	21.57	###	###	21.54			###	###	1.5
2025-Aug-13 Wed	21.54	21.59	###	21.49	1,381,488	###	35.9	35.9	###
2025-Aug-12 Tue	21.4	21.54	###	21.48			66.1	66.1	1.5
2025-Aug-11 Mon	21.8	21.8	###	21.54			25.1	25.1	1.5
2025-Aug-08 Fri	21.44	21.75	21.355	###			75.7	75.7	0.0
2025-Aug-07 Thu	21.43	21.47	21.23	21.44			###	###	###
2025-Aug-06 Wed	21.45	21.5	###	###			###	###	0.0
2025-Aug-05 Tue	21.5	21.58	21.4	21.41	936,426	###	30.2	30.2	###
2025-Aug-04 Mon	###	###	###	###			###	###	0.0
2025-Aug-01 Fri	21.23	###	21.085	###			73.3	73.3	0.0
2025-Jul-31 Thu	###	21.55	###	###			69.2	69.2	0.0
2025-Jul-30 Wed	###	21.49	###	21.43	616,679	###	###	###	###
2025-Jul-29 Tue	21.28	21.4	21.22	###			###	###	0.0
2025-Jul-28 Mon	###	21.43	21.28	21.28			###	###	1.5
2025-Jul-25 Fri	21.48	21.52	21.25	21.27			28.3	28.3	###
2025-Jul-24 Thu	21.48	21.56	###	###	884,374	9,533,551	###	###	0.0
2025-Jul-23 Wed	21.27	21.55	###	21.48	1,843,175	###	72.8	72.8	1.5
2025-Jul-22 Tue	20.86	###	20.83	21.27			80.4	80.4	###
2025-Jul-21 Mon	20.85	###	20.7	20.78			39.4	39.4	1.5
2025-Jul-18 Fri	###	###	20.86	###	1,715,670	###	22.5	22.5	0.0
2025-Jul-17 Thu	###	###	20.58	20.87			###	###	###
2025-Jul-16 Wed	20.8	20.88	###	20.75	2,077,956	###	32.5	32.5	1.5
2025-Jul-15 Tue	###	20.8	20.56	20.8			###	###	1.5
2025-Jul-14 Mon	###	20.53	20.28	20.47			###	###	1.5
2025-Jul-11 Fri	20.52	20.55	###	20.42			###	###	1.5
2025-Jul-10 Thu	20.41	20.54	20.28	20.49	1,161,587	###	69.3	69.3	###
2025-Jul-09 Wed	###	20.57	19.74	20.4	2,690,543	###	###	###	1.5
2025-Jul-08 Tue	###	###	19.78	19.82			###	###	1.4
2025-Jul-07 Mon	19.7	19.8	19.59	19.72	558,173	###	###	###	1.4
2025-Jul-04 Fri	19.86	###	19.625	###	519,977	5,102,274	###	###	0.0
2025-Jul-03 Thu	###	19.84	19.52	19.77	1,034,920	20,367,225	###	###	1.4
2025-Jul-02 Wed	19.54	19.85	###	###			###	###	0.0
2025-Jul-01 Tue	19.57	###	###	19.46	1,429,484	0	28.4	28.4	###
2025-Jun-30 Mon	19.49	###	###	19.49			67.3	67.3	1.4
2025-Jun-27 Fri	19.25	###	###	19.26			###	###	1.4
2025-Jun-26 Thu	###	19.25	###	19.21	989,952	9,528,288	###	###	1.4
2025-Jun-25 Wed	###	19.26	###	###	799,584	###	###	###	0.0
2025-Jun-24 Tue	19.2	19.26	###	###			###	###	0.0
2025-Jun-23 Mon	###	###	18.875	###			37.3	37.3	0.0
2025-Jun-20 Fri	18.84	###	18.74	###			74.1	74.1	0.0
2025-Jun-19 Thu	19.28	19.29	18.88	###	1,514,247	###	###	###	0.0
2025-Jun-18 Wed	19.21	###	###	###	693,049	0	###	###	0.0
2025-Jun-17 Tue	###	19.29	###	19.22			###	###	1.4
2025-Jun-16 Mon	19.26	###	###	###	969,772	0	###	###	0.0
2025-Jun-13 Fri	###	19.29	###	###			76.7	76.7	0.0
2025-Jun-12 Thu	19.21	19.25	###	###			###	###	0.0
2025-Jun-11 Wed	19.21	19.28	###	###			34.8	34.8	0.0
2025-Jun-10 Tue	###	19.24	19.045	###			69.9	69.9	0.0
2025-Jun-06 Fri	###	###	18.78	18.87	869,922	###	###	###	1.3
2025-Jun-05 Thu	###	###	###	18.89			###	###	###
2025-Jun-04 Wed	###	###	18.76	###			33.0	33.0	0.0
2025-Jun-03 Tue	18.85	###	###	18.78	748,172	0	###	###	###
2025-Jun-02 Mon	18.8	18.85	###	18.75	748,529	7,054,885	41.0	41.0	###
2025-May-30 Fri	18.74	###	18.72	18.79	1,849,124	###	63.3	63.3	1.3
2025-May-29 Thu	###	###	18.75	18.82			33.3	33.3	1.3
2025-May-28 Wed	18.87	18.87	###	18.71			###	###	###
2025-May-27 Tue	18.71	18.74	18.43	###	1,060,080	19,701,586	37.3	37.3	0.0
2025-May-26 Mon	18.59	###	###	###	1,187,747	0	###	###	0.0
2025-May-23 Fri	18.48	18.56	###	18.56	1,593,671	###	###	###	1.3
2025-May-22 Thu	18.23	###	###	18.29	1,346,120	0	###	###	###
2025-May-21 Wed	18.72	18.83	18.59	18.59			###	###	1.3
2025-May-20 Tue	###	###	18.53	18.58	1,231,349	11,408,448	36.3	36.3	1.3
2025-May-19 Mon	###	###	18.47	18.57			###	###	###
2025-May-16 Fri	18.71	18.71	18.54	###	1,267,621	23,609,441	###	###	0.0
2025-May-15 Thu	18.46	###	###	18.49	2,333,584	0	###	###	###
2025-May-14 Wed	###	###	###	18.54			85.8	85.8	1.3
2025-May-13 Tue	18.27	18.41	###	###			###	###	0.0
2025-May-12 Mon	18.25	18.52	###	###	1,565,025	###	28.5	28.5	0.0
2025-May-09 Fri	18.29	18.48	18.24	18.29	2,018,888	37,066,783	64.1	64.1	###
2025-May-08 Thu	###	###	###	###			###	###	0.0
2025-May-07 Wed	16.75	16.8	16.41	16.77	1,008,648	###	61.3	61.3	1.2
2025-May-06 Tue	16.48	16.59	16.41	16.48	1,105,681	###	###	###	1.2
2025-May-05 Mon	16.78	16.83	16.51	###	1,081,688	###	36.4	36.4	0.0
2025-May-02 Fri	16.29	16.73	###	16.73			81.6	81.6	###
2025-May-01 Thu	###	###	###	###	1,570,489	0	###	###	0.0
2025-Apr-30 Wed	###	16.26	###	16.24			73.0	73.0	###
2025-Apr-29 Tue	###	###	###	###			###	###	0.0
2025-Apr-28 Mon	###	###	###	###	1,517,279	0	###	###	0.0
2025-Apr-24 Thu	###	###	15.82	###			###	###	0.0
2025-Apr-23 Wed	###	15.89	15.54	15.89	1,334,254	###	79.2	79.2	###
2025-Apr-22 Tue	15.51	###	###	15.48	1,658,182	0	39.1	39.1	1.1
2025-Apr-17 Thu	15.54	###	15.51	###			###	###	0.0
2025-Apr-16 Wed	15.77	15.86	15.56	###			27.4	27.4	0.0
2025-Apr-15 Tue	15.7	###	###	15.79			###	###	1.1
2025-Apr-14 Mon	###	15.77	###	15.77	1,098,350	8,660,489	80.9	80.9	###
2025-Apr-11 Fri	15.5	###	15.2	###			21.1	21.1	0.0
2025-Apr-10 Thu	16.21	###	15.76	###			###	###	0.0
2025-Apr-09 Wed	###	15.51	14.88	###			88.0	88.0	0.0
2025-Apr-08 Tue	15.2	###	15.2	###			71.9	71.9	0.0
2025-Apr-07 Mon	###	###	###	15.23	2,391,724	0	###	###	1.1
2025-Apr-04 Fri	16.56	16.82	16.24	16.28			38.8	38.8	1.2
2025-Apr-03 Thu	16.83	###	16.76	16.85	1,408,854	###	70.9	70.9	###
2025-Apr-02 Wed	17.24	###	###	17.23			###	###	###
2025-Apr-01 Tue	###	###	###	###	965,027	0	73.0	73.0	0.0
2025-Mar-31 Mon	###	###	###	###			###	###	0.0
2025-Mar-28 Fri	###	17.41	###	17.4			###	###	1.2
2025-Mar-27 Thu	17.4	17.46	###	###	1,488,281	###	###	###	0.0
2025-Mar-26 Wed	###	###	17.43	17.46	1,174,840	###	27.1	27.1	1.2
2025-Mar-25 Tue	17.55	###	17.44	17.44			33.2	33.2	1.2
2025-Mar-24 Mon	17.49	###	###	###			76.5	76.5	0.0
2025-Mar-21 Fri	###	17.52	17.27	17.48			75.3	75.3	1.2
2025-Mar-20 Thu	###	17.685	###	17.49			65.7	65.7	###
2025-Mar-19 Wed	17.51	###	17.41	17.43			###	###	1.2
2025-Mar-18 Tue	17.75	17.75	17.49	###	2,722,147	###	###	###	0.0
2025-Mar-17 Mon	17.48	17.72	17.44	17.7			###	###	1.3
2025-Mar-14 Fri	16.78	17.49	16.78	17.49			###	###	###
2025-Mar-13 Thu	16.73	###	###	16.72	3,013,952	0	###	###	1.2
2025-Mar-12 Wed	16.5	16.86	16.4	###			###	###	0.0
2025-Mar-11 Tue	###	17.41	16.54	###	3,054,487	###	###	###	0.0
2025-Mar-10 Mon	###	17.45	###	###			###	###	0.0
2025-Mar-07 Fri	###	###	###	###			###	###	0.0
2025-Mar-06 Thu	16.72	###	###	###	5,423,546	0	77.6	77.6	0.0
2025-Mar-05 Wed	16.43	16.74	###	###			###	###	0.0
2025-Mar-04 Tue	###	###	###	16.55	2,905,720	0	###	###	1.2
2025-Mar-03 Mon	###	###	###	###	3,000,387	0	###	###	0.0
2025-Feb-28 Fri	###	16.54	###	16.46			###	###	1.2
2025-Feb-27 Thu	16.52	16.75	16.43	16.56			###	###	1.2
2025-Feb-26 Wed	16.74	16.74	16.26	16.41	4,221,671	69,657,571	###	###	1.2
2025-Feb-25 Tue	###	16.82	###	16.57			###	###	###
2025-Feb-24 Mon	16.83	###	16.58	16.7			33.9	33.9	1.2
2025-Feb-21 Fri	16.86	17.075	16.71	16.83	2,404,772	###	###	###	1.2
2025-Feb-20 Thu	###	###	16.73	###			###	###	0.0
2025-Feb-19 Wed	17.21	17.285	###	###			31.4	31.4	0.0
2025-Feb-18 Tue	###	###	###	###	2,074,285	0	76.9	76.9	0.0
2025-Feb-17 Mon	###	###	###	###			###	###	0.0
2025-Feb-14 Fri	17.42	17.42	###	###	1,969,770	###	###	###	0.0
2025-Feb-13 Thu	###	17.28	###	###			###	###	0.0
2025-Feb-12 Wed	###	17.25	16.89	###	5,001,484	###	79.4	79.4	0.0
2025-Feb-11 Tue	17.45	17.45	###	###			29.8	29.8	0.0
2025-Feb-10 Mon	17.25	###	###	###			70.9	70.9	0.0
2025-Feb-07 Fri	17.43	17.46	17.28	###	1,436,457	24,951,258	28.8	28.8	0.0
2025-Feb-06 Thu	17.44	17.46	17.21	17.26	1,557,483	###	###	###	1.2
2025-Feb-05 Wed	###	17.44	17.23	17.26			29.0	29.0	1.2
2025-Feb-04 Tue	17.5	17.56	17.21	17.22	1,580,745	27,481,251	###	###	1.2
2025-Feb-03 Mon	17.27	17.525	17.25	###			###	###	0.0
2025-Jan-31 Fri	###	###	###	###	2,558,387	0	###	###	0.0
2025-Jan-30 Thu	###	17.27	###	17.21			###	###	###
2025-Jan-29 Wed	###	###	###	###			59.5	59.5	0.0
2025-Jan-28 Tue	###	###	###	###			28.0	28.0	0.0
2025-Jan-24 Fri	###	###	###	17.2	1,817,229	0	78.2	78.2	1.2
2025-Jan-23 Thu	16.89	###	16.87	###	1,909,155	16,103,722	###	###	0.0
2025-Jan-22 Wed	16.75	###	16.75	###			78.4	78.4	0.0
2025-Jan-21 Tue	###	16.73	16.53	###			33.5	33.5	0.0
2025-Jan-20 Mon	16.72	16.75	###	###	1,872,849	###	32.9	32.9	0.0
2025-Jan-17 Fri	16.88	###	###	###	2,269,757	0	19.0	19.0	0.0
2025-Jan-16 Thu	###	###	16.79	16.84	1,667,253	13,996,588	28.1	28.1	1.2
2025-Jan-15 Wed	16.86	###	16.73	16.77	1,135,149	9,495,521	30.9	30.9	1.2
2025-Jan-14 Tue	###	###	16.82	16.89			###	###	###
2025-Jan-13 Mon	16.72	17.045	16.72	###	1,280,483	21,617,754	###	###	0.0
2025-Jan-10 Fri	16.85	###	16.73	###			73.9	73.9	0.0
2025-Jan-09 Thu	16.52	16.73	16.45	16.73	1,331,450	22,088,755	###	###	###
2025-Jan-08 Wed	16.28	###	16.23	16.57	2,104,584	###	###	###	###
2025-Jan-07 Tue	16.55	16.55	###	16.2	1,631,651	###	###	###	1.2
2025-Jan-06 Mon	###	16.72	###	###	1,119,824	9,361,728	###	###	0.0
2025-Jan-03 Fri	16.5	###	16.48	###			###	###	0.0
2025-Jan-02 Thu	###	###	16.49	16.59	841,948	###	###	###	1.2
2024-Dec-31 Tue	16.71	16.85	16.58	16.58	803,752	###	25.2	25.2	1.2
2024-Dec-30 Mon	16.85	16.89	###	16.89	1,317,788	###	67.9	67.9	###
2024-Dec-27 Fri	16.8	###	16.71	16.89			66.6	66.6	###
2024-Dec-24 Tue	16.8	16.86	16.74	16.75	271,649	###	27.5	27.5	###
2024-Dec-23 Mon	###	###	16.51	16.76	1,126,445	###	###	###	1.2
2024-Dec-20 Fri	###	17.29	16.75	16.8	2,173,024	###	17.8	17.8	1.2
2024-Dec-19 Thu	###	###	###	###	1,837,427	0	74.0	74.0	0.0
2024-Dec-18 Wed	###	17.625	17.21	17.54			77.9	77.9	1.3
2024-Dec-17 Tue	###	###	17.25	17.41	1,515,370	###	###	###	###
2024-Dec-16 Mon	17.81	17.84	###	###	1,051,383	###	26.5	26.5	0.0
2024-Dec-13 Fri	###	###	17.81	17.81	773,773	6,890,448	26.5	26.5	1.3
2024-Dec-12 Thu	18.21	###	###	###			43.1	43.1	0.0
2024-Dec-11 Wed	###	###	###	###			26.4	26.4	0.0
2024-Dec-10 Tue	18.53	18.55	18.22	###	1,354,287	###	###	###	0.0
2024-Dec-09 Mon	18.41	###	###	18.5	694,784	0	###	###	###
2024-Dec-06 Fri	18.47	18.73	18.47	###			77.7	77.7	0.0
2024-Dec-05 Thu	###	18.78	###	###	1,264,422	11,872,922	###	###	0.0
2024-Dec-04 Wed	###	###	18.25	18.51			73.7	73.7	1.3
2024-Dec-03 Tue	###	###	###	###	1,131,147	0	###	###	0.0
2024-Dec-02 Mon	18.23	18.27	###	18.27	707,551	6,463,478	74.1	74.1	###
2024-Nov-29 Fri	###	18.2	###	###			32.6	32.6	0.0
2024-Nov-28 Thu	###	18.21	###	18.21			###	###	###
2024-Nov-27 Wed	###	###	###	###	1,103,528	0	35.4	35.4	0.0
2024-Nov-26 Tue	###	###	###	###	777,027	0	32.2	32.2	0.0
2024-Nov-25 Mon	###	18.27	###	###			38.5	38.5	0.0
2024-Nov-22 Fri	###	###	17.82	###			###	###	0.0
2024-Nov-21 Thu	18.23	18.28	###	###			41.8	41.8	0.0
2024-Nov-20 Wed	18.23	###	###	###			###	###	0.0
2024-Nov-19 Tue	18.4	18.55	18.29	###	1,590,954	29,305,372	###	###	0.0
2024-Nov-18 Mon	###	###	###	18.49	2,031,775	0	77.5	77.5	###
2024-Nov-15 Fri	###	18.49	###	###	2,344,381	###	###	###	0.0
2024-Nov-14 Thu	17.23	###	16.86	17.58	2,058,276	###	###	###	1.3
2024-Nov-13 Wed	###	17.58	###	17.57			88.1	88.1	1.3
2024-Nov-12 Tue	17.7	###	17.4	17.4	1,214,548	###	###	###	1.2
2024-Nov-11 Mon	17.55	17.89	###	17.74	1,361,627	12,179,753	###	###	1.3
2024-Nov-08 Fri	###	###	###	###			16.0	16.0	0.0
2024-Nov-07 Thu	17.49	###	###	###			###	###	0.0
2024-Nov-06 Wed	###	17.57	17.23	17.49	1,069,076	18,601,922	75.6	75.6	###
2024-Nov-05 Tue	17.22	17.24	###	###			###	###	0.0
2024-Nov-04 Mon	###	###	###	17.26	408,241	0	40.7	40.7	1.2
2024-Nov-01 Fri	###	17.25	###	17.23	683,055	5,891,349	75.1	75.1	###
2024-Oct-31 Thu	###	###	###	###	773,825	0	37.7	37.7	0.0
2024-Oct-30 Wed	17.22	###	###	17.29			###	###	###
2024-Oct-29 Tue	17.58	###	17.23	###			27.7	27.7	0.0
2024-Oct-28 Mon	17.45	###	17.42	17.52	658,649	###	###	###	###
2024-Oct-25 Fri	###	17.89	17.42	17.42			21.6	21.6	1.2
2024-Oct-24 Thu	17.84	###	17.71	17.71			32.3	32.3	###
2024-Oct-23 Wed	17.83	###	17.79	17.85			71.8	71.8	1.3
2024-Oct-22 Tue	17.8	###	17.75	17.87	861,986	7,650,125	###	###	###
2024-Oct-21 Mon	###	###	17.83	###			###	###	0.0
2024-Oct-18 Fri	###	###	17.75	###	1,604,185	14,237,141	###	###	0.0
2024-Oct-17 Thu	18.2	###	###	###			34.3	34.3	0.0
2024-Oct-16 Wed	###	18.22	###	###			32.7	32.7	0.0
2024-Oct-15 Tue	18.41	18.53	18.22	18.22			23.1	23.1	###
2024-Oct-14 Mon	###	18.4	###	###			73.8	73.8	0.0
2024-Oct-11 Fri	###	18.24	###	###	635,081	###	###	###	0.0
2024-Oct-10 Thu	###	18.25	###	###	776,454	7,085,142	###	###	0.0
2024-Oct-09 Wed	###	18.24	###	###	934,941	###	72.7	72.7	0.0
2024-Oct-08 Tue	17.83	###	17.77	###			79.3	79.3	0.0
2024-Oct-07 Mon	###	###	17.82	###			###	###	0.0
2024-Oct-04 Fri	17.71	###	17.59	###			###	###	0.0
2024-Oct-03 Thu	###	###	17.73	17.76	907,242	###	###	###	1.3
2024-Oct-02 Wed	###	###	17.86	17.86	1,430,680	12,775,972	###	###	1.3
2024-Oct-01 Tue	18.43	18.555	17.86	###	1,492,446	###	18.5	18.5	0.0
2024-Sep-30 Mon	18.5	###	18.43	18.55			###	###	1.3
2024-Sep-27 Fri	18.5	###	18.41	18.42			###	###	1.3
2024-Sep-26 Thu	###	18.5	###	18.45	1,690,184	###	70.9	70.9	1.3
2024-Sep-25 Wed	###	###	###	###			###	###	0.0
2024-Sep-24 Tue	###	17.74	###	17.74			70.3	70.3	1.3
2024-Sep-23 Mon	17.52	###	17.5	17.58			71.6	71.6	1.3
2024-Sep-20 Fri	###	###	17.48	###			23.0	23.0	0.0
2024-Sep-19 Thu	18.22	###	###	17.86			16.8	16.8	1.3
2024-Sep-18 Wed	17.5	17.7	###	###			74.9	74.9	0.0
2024-Sep-17 Tue	17.74	17.8	17.48	17.56	836,228	###	24.5	24.5	1.3
2024-Sep-16 Mon	###	###	###	###	625,983	0	###	###	0.0
2024-Sep-13 Fri	17.84	17.88	###	17.81			###	###	1.3
2024-Sep-12 Thu	###	17.79	17.58	17.71			###	###	###
2024-Sep-11 Wed	17.79	17.79	17.55	###	1,114,427	19,691,925	###	###	0.0