(BEN) BENDIGO AND ADELAIDE BANK LIMITED Daily Prices

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

_{Currently Thu 24-Apr-25 02:08:04 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

(BEN) BENDIGO AND ADELAIDE BANK LIMITED Daily Prices...

TOC Company Info for BEN Limits

Company Details for (BEN) BENDIGO AND ADELAIDE BANK LIMITED

Listing Code	BEN
Listing Name	BENDIGO AND ADELAIDE BANK LIMITED
GICS Sector	Banks
ISIN Name	BENDIGO AND ADELAIDE
ISIN Security	ORDINARY FULLY PAID
ISIN Code	AU000000BEN6

Maximum Price date available .. Wednesday 24th April 2024
Latest price with VOLUME for BEN .. Wednesday 24th April 2024

BEN 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	3.2	###	0.0
MAX	###	###	###

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for BEN 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 (BEN) BENDIGO AND ADELAIDE BANK LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS 0.84
2024-Apr-24 Wed	###	###	9.82	9.85	1,197,774	5,881,070	35.6	35.6	###
2024-Apr-23 Tue	9.8	###	9.78	9.84	1,094,682	###	###	###	0.7
2024-Apr-22 Mon	9.71	9.79	###	9.79			###	###	###
2024-Apr-19 Fri	###	###	9.545	###			###	###	0.0
2024-Apr-18 Thu	9.57	9.75	9.57	9.73	1,406,383	13,585,659	81.0	81.0	###
2024-Apr-17 Wed	9.53	###	9.53	###			73.8	73.8	0.0
2024-Apr-16 Tue	###	###	9.475	9.51			###	###	###
2024-Apr-15 Mon	9.75	9.77	###	9.7			###	###	0.7
2024-Apr-12 Fri	9.71	9.85	###	9.78	1,529,979	7,535,146	###	###	0.7
2024-Apr-11 Thu	9.8	###	9.725	9.74			26.5	26.5	0.7
2024-Apr-10 Wed	###	###	###	###	1,235,557	0	21.4	21.4	0.0
2024-Apr-09 Tue	###	###	###	###			71.7	71.7	0.0
2024-Apr-08 Mon	###	10.2	###	###	813,159	###	###	###	0.0
2024-Apr-05 Fri	###	###	###	###	1,751,178	0	###	###	0.0
2024-Apr-04 Thu	###	###	10.22	10.23			21.2	21.2	###
2024-Apr-03 Wed	###	###	10.245	10.27			###	###	###
2024-Apr-02 Tue	10.25	###	###	###			###	###	0.0
2024-Mar-28 Thu	###	10.26	###	10.25			###	###	0.7
2024-Mar-27 Wed	###	###	###	###			###	###	0.0
2024-Mar-26 Tue	###	###	###	###	1,486,879	0	###	###	0.0
2024-Mar-25 Mon	###	###	###	###	1,330,127	0	68.9	68.9	0.0
2024-Mar-22 Fri	###	###	9.87	###			###	###	0.0
2024-Mar-21 Thu	###	###	###	###	2,240,641	0	23.5	23.5	0.0
2024-Mar-20 Wed	###	###	###	###	2,445,350	0	71.9	71.9	0.0
2024-Mar-19 Tue	9.89	###	9.885	###	2,131,481	10,534,844	74.3	74.3	0.0
2024-Mar-18 Mon	9.83	###	9.8	9.87			###	###	###
2024-Mar-15 Fri	9.75	9.83	###	9.82	4,028,040	###	###	###	###
2024-Mar-14 Thu	###	###	9.77	9.79			###	###	###
2024-Mar-13 Wed	###	###	9.89	###	1,120,277	###	69.6	69.6	0.0
2024-Mar-12 Tue	###	###	9.85	9.86			###	###	0.7
2024-Mar-11 Mon	###	###	###	9.88			33.4	33.4	0.7
2024-Mar-08 Fri	###	###	###	###	1,979,755	0	###	###	0.0
2024-Mar-07 Thu	9.86	###	###	9.89			###	###	###
2024-Mar-06 Wed	9.81	9.87	9.785	9.86	1,040,357	###	###	###	0.7
2024-Mar-05 Tue	9.84	9.87	9.73	9.84	1,376,526	13,489,954	71.2	71.2	0.7
2024-Mar-04 Mon	9.81	9.88	9.77	9.86			72.9	72.9	0.7
2024-Mar-01 Fri	9.7	9.85	###	9.84	1,865,071	9,185,474	###	###	0.7
2024-Feb-29 Thu	###	9.7	9.55	###	2,349,040	###	68.7	68.7	0.0
2024-Feb-28 Wed	9.5	9.59	9.46	9.57	1,400,575	13,340,476	###	###	###
2024-Feb-27 Tue	9.5	9.53	9.41	9.49			39.4	39.4	0.7
2024-Feb-26 Mon	9.54	9.625	9.485	9.52			38.7	38.7	###
2024-Feb-23 Fri	9.51	###	9.5	9.53			###	###	###
2024-Feb-22 Thu	###	###	9.47	9.52	2,108,847	###	###	###	###
2024-Feb-21 Wed	9.81	###	9.78	###			79.6	79.6	0.0
2024-Feb-20 Tue	###	###	###	9.83	4,589,586	0	###	###	0.7
2024-Feb-19 Mon	###	###	9.46	9.72			20.1	20.1	0.7
2024-Feb-16 Fri	9.86	###	9.84	9.89			###	###	###
2024-Feb-15 Thu	9.81	9.88	9.79	9.8			###	###	0.7
2024-Feb-14 Wed	9.81	9.85	###	9.8			29.5	29.5	0.7
2024-Feb-13 Tue	9.86	###	9.85	###	1,500,489	###	76.4	76.4	0.0
2024-Feb-12 Mon	9.75	9.89	9.745	9.86			81.6	81.6	0.7
2024-Feb-09 Fri	9.81	9.83	9.72	9.75			###	###	###
2024-Feb-08 Thu	9.8	9.82	9.75	9.82			###	###	###
2024-Feb-07 Wed	9.8	9.82	9.72	9.76	1,015,884	9,925,186	29.6	29.6	0.7
2024-Feb-06 Tue	9.7	9.81	###	9.8	1,437,259	7,049,755	77.0	77.0	0.7
2024-Feb-05 Mon	9.78	9.78	9.685	9.74	1,130,482	###	###	###	0.7
2024-Feb-02 Fri	9.72	###	###	9.77			###	###	0.7
2024-Feb-01 Thu	9.76	9.78	###	###	1,811,754	8,859,477	###	###	0.0
2024-Jan-31 Wed	9.74	9.84	###	9.84	2,534,574	###	72.6	72.6	0.7
2024-Jan-30 Tue	9.79	9.8	###	9.7			###	###	0.7
2024-Jan-29 Mon	9.75	###	9.7	9.8			75.4	75.4	0.7
2024-Jan-25 Thu	9.75	9.77	###	9.77	1,140,622	###	###	###	0.7
2024-Jan-24 Wed	9.79	9.79	###	9.7			24.6	24.6	0.7
2024-Jan-23 Tue	9.73	9.8	###	9.76			###	###	0.7
2024-Jan-22 Mon	###	9.785	###	9.74			###	###	0.7
2024-Jan-19 Fri	9.59	###	9.56	###	1,327,977	###	74.1	74.1	0.0
2024-Jan-18 Thu	9.46	9.53	9.455	9.51	1,117,841	###	75.1	75.1	###
2024-Jan-17 Wed	9.49	9.555	9.455	9.53			###	###	###
2024-Jan-16 Tue	###	###	9.48	9.5			###	###	0.7
2024-Jan-15 Mon	###	9.71	###	###			###	###	0.0
2024-Jan-12 Fri	###	9.76	###	###	1,584,086	###	###	###	0.0
2024-Jan-11 Thu	###	9.82	###	9.77	1,581,645	7,765,876	78.3	78.3	0.7
2024-Jan-10 Wed	9.77	9.78	###	9.71			###	###	###
2024-Jan-09 Tue	9.75	9.8	###	9.78	1,349,650	6,613,285	72.6	72.6	0.7
2024-Jan-08 Mon	9.72	9.77	###	###			41.9	41.9	0.0
2024-Jan-05 Fri	9.59	9.77	9.58	9.77	1,665,679	16,115,444	###	###	0.7
2024-Jan-04 Thu	###	###	9.51	9.59			###	###	0.7
2024-Jan-03 Wed	###	###	9.56	9.59	996,458	###	34.5	34.5	0.7
2024-Jan-02 Tue	###	9.7	###	9.7	650,341	3,154,153	###	###	0.7
2023-Dec-29 Fri	###	###	9.59	###			72.8	72.8	0.0
2023-Dec-28 Thu	###	###	9.58	###			66.6	66.6	0.0
2023-Dec-27 Wed	9.55	###	9.54	9.58	706,757	###	###	###	0.7
2023-Dec-22 Fri	9.57	###	9.5	9.53	1,498,789	7,119,247	###	###	###
2023-Dec-21 Thu	###	###	9.51	9.55			29.4	29.4	0.7
2023-Dec-20 Wed	###	###	9.57	###			31.4	31.4	0.0
2023-Dec-19 Tue	9.48	9.59	9.48	9.59			###	###	0.7
2023-Dec-18 Mon	###	###	9.47	9.5	1,276,140	6,042,522	26.9	26.9	0.7
2023-Dec-15 Fri	9.5	###	9.49	9.58			###	###	0.7
2023-Dec-14 Thu	9.49	9.53	9.43	9.5	2,015,747	19,109,281	61.4	61.4	0.7
2023-Dec-13 Wed	###	9.44	###	###	1,544,383	7,289,487	34.1	34.1	0.0
2023-Dec-12 Tue	9.23	###	9.2	###	1,630,173	###	79.5	79.5	0.0
2023-Dec-11 Mon	###	###	###	9.2	1,785,628	0	###	###	0.7
2023-Dec-08 Fri	###	###	###	###			###	###	0.0
2023-Dec-07 Thu	###	###	###	###			###	###	0.0
2023-Dec-06 Wed	###	###	###	###			59.0	59.0	0.0
2023-Dec-05 Tue	###	###	###	###			77.9	77.9	0.0
2023-Dec-04 Mon	###	###	###	###			###	###	0.0
2023-Dec-01 Fri	###	###	8.85	###	1,549,854	###	###	###	0.0
2023-Nov-30 Thu	8.87	###	8.82	###	1,645,929	7,258,546	70.3	70.3	0.0
2023-Nov-29 Wed	8.85	###	8.82	8.84	1,110,578	4,897,648	###	###	###
2023-Nov-28 Tue	8.83	###	8.825	8.83			64.4	64.4	###
2023-Nov-27 Mon	8.84	###	8.82	8.82	983,344	4,336,547	###	###	###
2023-Nov-24 Fri	8.81	8.85	8.78	8.85	561,446	4,949,146	72.6	72.6	0.6
2023-Nov-23 Thu	8.83	8.85	8.77	8.78	765,920	6,747,755	###	###	0.6
2023-Nov-22 Wed	8.76	8.85	8.74	8.81			###	###	###
2023-Nov-21 Tue	8.72	8.78	###	8.75			70.5	70.5	0.6
2023-Nov-20 Mon	###	8.73	###	8.71			82.5	82.5	0.6
2023-Nov-17 Fri	8.73	8.75	8.56	8.58	2,165,784	###	###	###	0.6
2023-Nov-16 Thu	###	###	8.7	8.71			###	###	0.6
2023-Nov-15 Wed	###	###	###	###			26.1	26.1	0.0
2023-Nov-14 Tue	###	###	###	9			###	###	0.6
2023-Nov-13 Mon	###	###	9	###			###	###	0.0
2023-Nov-10 Fri	###	###	###	###			###	###	0.0
2023-Nov-09 Thu	###	9.175	###	###	1,127,144	5,170,773	75.5	75.5	0.0
2023-Nov-08 Wed	###	###	###	###	1,130,520	0	22.9	22.9	0.0
2023-Nov-07 Tue	###	###	###	###			27.4	27.4	0.0
2023-Nov-06 Mon	###	9.2	###	###			78.1	78.1	0.0
2023-Nov-03 Fri	###	###	###	###	1,285,689	0	###	###	0.0
2023-Nov-02 Thu	8.88	###	8.83	8.89			63.0	63.0	###
2023-Nov-01 Wed	8.74	8.77	8.7	8.77			###	###	###
2023-Oct-31 Tue	8.73	8.76	###	8.7			36.6	36.6	###
2023-Oct-30 Mon	8.7	8.76	###	###	671,753	2,942,278	36.0	36.0	0.0
2023-Oct-27 Fri	8.73	8.83	8.72	8.79			###	###	0.6
2023-Oct-26 Thu	8.7	8.74	###	###			###	###	0.0
2023-Oct-25 Wed	8.81	8.85	8.71	8.71			###	###	0.6
2023-Oct-24 Tue	8.75	8.87	8.75	8.8	754,174	6,644,272	73.1	73.1	0.6
2023-Oct-23 Mon	8.81	8.83	8.72	8.77			37.6	37.6	###
2023-Oct-20 Fri	###	###	8.8	8.82	1,182,888	###	21.7	21.7	###
2023-Oct-19 Thu	###	###	8.955	###			###	###	0.0
2023-Oct-18 Wed	###	###	9.025	###			72.7	72.7	0.0
2023-Oct-17 Tue	###	###	###	###	1,198,741	0	36.9	36.9	0.0
2023-Oct-16 Mon	###	9	###	9	802,886	3,612,987	81.3	81.3	0.6
2023-Oct-13 Fri	9	###	###	9			###	###	0.6
2023-Oct-12 Thu	###	###	###	###	1,865,975	0	70.6	70.6	0.0
2023-Oct-11 Wed	###	###	###	###			28.5	28.5	0.0
2023-Oct-10 Tue	###	9.27	###	###	1,825,721	###	###	###	0.0
2023-Oct-09 Mon	9	###	###	###	1,100,471	0	80.2	80.2	0.0
2023-Oct-06 Fri	8.88	###	8.87	###			81.6	81.6	0.0
2023-Oct-05 Thu	8.8	###	8.77	8.88			###	###	0.6
2023-Oct-04 Wed	8.81	8.87	###	8.79	1,413,175	###	###	###	0.6
2023-Oct-03 Tue	8.8	###	8.8	8.88			###	###	0.6
2023-Oct-02 Mon	###	###	###	###			###	###	0.0
2023-Sep-29 Fri	###	###	###	###			###	###	0.0
2023-Sep-28 Thu	###	###	###	###			###	###	0.0
2023-Sep-27 Wed	8.81	###	8.8	###	1,871,879	###	###	###	0.0
2023-Sep-26 Tue	8.79	8.89	8.76	8.86	979,550	8,644,528	81.4	81.4	0.6
2023-Sep-25 Mon	8.84	8.87	8.77	8.8			31.3	31.3	0.6
2023-Sep-22 Fri	8.75	###	###	8.88	2,076,526	0	###	###	0.6
2023-Sep-21 Thu	###	###	###	###			23.5	23.5	0.0
2023-Sep-20 Wed	###	9.21	###	###	1,671,758	7,698,445	77.4	77.4	0.0
2023-Sep-19 Tue	###	###	###	###			33.0	33.0	0.0
2023-Sep-18 Mon	9.21	9.21	###	###			###	###	0.0
2023-Sep-15 Fri	###	###	###	9.23	2,424,757	0	27.0	27.0	###
2023-Sep-14 Thu	###	9.22	###	9.2	1,570,747	7,241,143	###	###	0.7
2023-Sep-13 Wed	###	9.2	###	###	1,246,359	5,733,251	30.5	30.5	0.0
2023-Sep-12 Tue	9.26	###	###	###			###	###	0.0
2023-Sep-11 Mon	###	9.25	###	9.21	2,311,541	10,690,877	###	###	0.7
2023-Sep-08 Fri	###	###	###	###	1,446,548	0	###	###	0.0
2023-Sep-07 Thu	8.85	###	8.82	###	1,651,325	7,282,343	###	###	0.0
2023-Sep-06 Wed	###	###	8.825	8.86	1,796,156	###	###	###	0.6
2023-Sep-05 Tue	###	9.22	###	###	1,891,925	8,721,774	23.2	23.2	0.0
2023-Sep-04 Mon	9.21	9.28	###	###	1,681,740	7,803,273	###	###	0.0
2023-Sep-01 Fri	9.54	9.56	9.49	9.52	1,332,682	###	###	###	###
2023-Aug-31 Thu	9.51	9.58	9.5	9.51			67.1	67.1	###
2023-Aug-30 Wed	9.46	9.57	9.45	9.54			###	###	###
2023-Aug-29 Tue	9.48	9.51	9.43	9.44			###	###	0.7
2023-Aug-28 Mon	###	9.42	###	9.42	1,128,687	###	###	###	0.7
2023-Aug-25 Fri	9.4	9.4	9.25	###	1,101,154	###	###	###	0.0
2023-Aug-24 Thu	9.52	9.52	9.42	9.43			###	###	###
2023-Aug-23 Wed	###	9.51	###	9.47			###	###	###
2023-Aug-22 Tue	###	9.43	9.29	9.43	1,472,655	13,784,050	78.1	78.1	###
2023-Aug-21 Mon	###	###	9.28	9.28			30.9	30.9	0.7
2023-Aug-18 Fri	###	9.46	###	###	1,802,174	8,524,283	###	###	0.0
2023-Aug-17 Thu	###	9.425	9.2	###	2,778,243	25,872,387	###	###	0.0
2023-Aug-16 Wed	###	###	###	###			###	###	0.0
2023-Aug-15 Tue	8.86	9.23	8.86	9.21	2,639,282	###	91.1	91.1	0.7
2023-Aug-14 Mon	###	###	8.83	###			###	###	0.0
2023-Aug-11 Fri	###	9.29	###	###	1,653,355	###	###	###	0.0
2023-Aug-10 Thu	###	9.2	###	###			###	###	0.0
2023-Aug-09 Wed	###	###	9	###			###	###	0.0
2023-Aug-08 Tue	###	9.21	###	###			31.3	31.3	0.0
2023-Aug-07 Mon	###	9.24	###	###	663,186	###	###	###	0.0
2023-Aug-04 Fri	###	9.185	9	###	1,148,047	###	###	###	0.0
2023-Aug-03 Thu	9.25	9.26	###	###	1,036,348	###	26.7	26.7	0.0
2023-Aug-02 Wed	###	###	9.26	###	871,725	4,036,086	42.9	42.9	0.0
2023-Aug-01 Tue	###	9.42	9.29	###	652,540	###	###	###	0.0
2023-Jul-31 Mon	###	###	###	###			36.6	36.6	0.0
2023-Jul-28 Fri	###	###	9.23	###	689,528	3,182,171	69.8	69.8	0.0
2023-Jul-27 Thu	9.26	9.4	9.25	###	1,056,643	###	###	###	0.0
2023-Jul-26 Wed	###	9.27	###	9.27			83.4	83.4	0.7
2023-Jul-25 Tue	9.2	9.2	###	###			28.5	28.5	0.0
2023-Jul-24 Mon	9.21	9.22	###	###			###	###	0.0
2023-Jul-21 Fri	###	###	###	###	1,633,121	0	75.5	75.5	0.0
2023-Jul-20 Thu	###	9.23	###	###	1,172,249	5,409,929	###	###	0.0
2023-Jul-19 Wed	###	9.25	###	###			###	###	0.0
2023-Jul-18 Tue	###	###	###	###			77.1	77.1	0.0
2023-Jul-17 Mon	###	###	###	###			###	###	0.0
2023-Jul-14 Fri	###	###	8.85	###			###	###	0.0
2023-Jul-13 Thu	8.88	###	8.82	8.88			62.1	62.1	0.6
2023-Jul-12 Wed	8.78	8.8	8.71	8.78			73.6	73.6	0.6
2023-Jul-11 Tue	###	8.71	8.57	8.71			70.8	70.8	0.6
2023-Jul-10 Mon	###	###	8.51	8.52	633,071	###	###	###	0.6
2023-Jul-07 Fri	8.55	8.58	8.49	8.52			38.5	38.5	0.6
2023-Jul-06 Thu	8.76	8.76	###	###	1,050,387	###	###	###	0.0
2023-Jul-05 Wed	8.8	8.86	8.755	8.77			34.0	34.0	###
2023-Jul-04 Tue	8.7	8.85	###	8.84			###	###	###
2023-Jul-03 Mon	###	8.72	8.59	8.7			###	###	###
2023-Jun-30 Fri	###	###	8.53	8.59	1,219,359	###	29.9	29.9	###
2023-Jun-29 Thu	8.55	###	8.5	8.58			###	###	0.6
2023-Jun-28 Wed	###	8.56	###	8.55			###	###	###
2023-Jun-27 Tue	###	8.4	###	###	1,343,050	###	###	###	0.0
2023-Jun-26 Mon	8.4	8.42	###	###			###	###	0.0
2023-Jun-23 Fri	8.55	8.58	###	8.43	1,294,828	###	31.1	31.1	0.6
2023-Jun-22 Thu	8.75	8.76	8.59	8.59			29.9	29.9	###
2023-Jun-21 Wed	###	8.77	###	8.72			74.6	74.6	0.6
2023-Jun-20 Tue	###	###	8.55	###			###	###	0.0
2023-Jun-19 Mon	8.53	8.58	8.47	8.56	1,237,858	###	72.5	72.5	###
2023-Jun-16 Fri	8.49	###	8.47	8.53	1,990,524	###	###	###	###
2023-Jun-15 Thu	###	8.5	###	8.47	1,148,021	4,879,089	###	###	###
2023-Jun-14 Wed	8.43	8.5	8.4	8.42			###	###	###
2023-Jun-13 Tue	###	8.4	###	###			###	###	0.0
2023-Jun-09 Fri	###	###	8.27	###	1,443,852	5,970,328	76.0	76.0	0.0
2023-Jun-08 Thu	###	8.42	###	###			###	###	0.0
2023-Jun-07 Wed	8.53	8.53	###	###			25.8	25.8	0.0
2023-Jun-06 Tue	8.55	8.59	8.49	8.49			34.4	34.4	###
2023-Jun-05 Mon	###	###	###	###	743,377	0	###	###	0.0
2023-Jun-02 Fri	###	###	8.52	8.56			23.9	23.9	###
2023-Jun-01 Thu	8.5	###	8.5	8.57	921,783	3,917,577	73.6	73.6	0.6
2023-May-31 Wed	8.73	8.75	8.58	8.59			###	###	###
2023-May-30 Tue	8.77	8.83	8.74	8.77	544,048	###	73.0	73.0	###
2023-May-29 Mon	8.7	8.78	###	8.77	865,122	3,797,885	###	###	###
2023-May-26 Fri	###	###	###	###	764,571	0	70.3	70.3	0.0
2023-May-25 Thu	###	8.71	###	###			###	###	0.0
2023-May-24 Wed	###	8.77	###	8.73			82.6	82.6	###
2023-May-23 Tue	###	8.7	8.57	###			78.2	78.2	0.0
2023-May-22 Mon	###	8.71	8.59	###	935,252	8,089,929	34.0	34.0	0.0
2023-May-19 Fri	###	8.75	###	8.73			73.4	73.4	###
2023-May-18 Thu	###	###	###	###	716,722	0	33.3	33.3	0.0
2023-May-17 Wed	8.55	8.57	8.51	8.57			###	###	0.6
2023-May-16 Tue	###	8.73	8.59	8.59			41.8	41.8	###
2023-May-15 Mon	8.71	8.78	###	###			33.7	33.7	0.0
2023-May-12 Fri	###	8.79	###	8.77			###	###	###
2023-May-11 Thu	8.48	###	8.46	###	1,200,977	###	80.4	80.4	0.0
2023-May-10 Wed	8.58	###	8.53	8.59			68.5	68.5	###
2023-May-09 Tue	###	###	8.51	8.58			###	###	0.6
2023-May-08 Mon	8.57	###	8.51	###	1,181,648	###	74.4	74.4	0.0
2023-May-05 Fri	###	8.46	8.26	8.41			###	###	###
2023-May-04 Thu	8.27	8.43	8.24	8.4			###	###	###
2023-May-03 Wed	8.55	8.58	###	8.45	1,735,981	7,447,358	###	###	###
2023-May-02 Tue	8.71	8.74	8.59	###	1,351,080	###	###	###	0.0
2023-May-01 Mon	###	8.78	###	8.75			###	###	0.6
2023-Apr-28 Fri	###	8.74	###	###	1,033,456	###	38.1	38.1	0.0
2023-Apr-27 Thu	8.7	8.72	8.58	###			###	###	0.0
2023-Apr-26 Wed	###	8.78	###	###	1,027,982	4,512,840	###	###	0.0
2023-Apr-24 Mon	8.7	8.8	###	8.73	841,553	###	###	###	###
2023-Apr-21 Fri	###	###	###	8.73			19.1	19.1	###
2023-Apr-20 Thu	8.85	###	###	###			79.8	79.8	0.0
2023-Apr-19 Wed	8.8	###	8.76	8.81			###	###	###
2023-Apr-18 Tue	8.85	8.88	8.77	8.84			###	###	###
2023-Apr-17 Mon	8.89	###	8.8	8.84			###	###	###
2023-Apr-14 Fri	8.77	8.89	8.7	8.85			###	###	0.6
2023-Apr-13 Thu	8.89	###	8.77	8.79			24.8	24.8	0.6
2023-Apr-12 Wed	8.82	8.85	8.73	8.76			32.7	32.7	0.6
2023-Apr-11 Tue	8.75	8.81	8.7	8.79	1,384,087	12,117,681	68.1	68.1	0.6
2023-Apr-06 Thu	###	8.71	###	###	1,485,682	6,470,145	###	###	0.0
2023-Apr-05 Wed	8.71	8.72	8.59	###	1,367,577	11,836,378	###	###	0.0
2023-Apr-04 Tue	8.7	8.75	###	8.71			67.6	67.6	0.6
2023-Apr-03 Mon	8.73	8.81	8.7	8.72			###	###	0.6
2023-Mar-31 Fri	8.72	8.77	###	###	1,314,323	###	25.8	25.8	0.0
2023-Mar-30 Thu	8.56	8.71	8.52	8.7	1,914,055	16,489,583	###	###	###
2023-Mar-29 Wed	8.59	###	8.48	8.5			26.4	26.4	0.6
2023-Mar-28 Tue	8.74	8.82	8.7	8.77	1,171,989	10,266,623	64.2	64.2	###
2023-Mar-27 Mon	8.77	###	###	###			###	###	0.0
2023-Mar-24 Fri	8.77	8.88	8.7	8.72	1,049,855	9,228,225	26.0	26.0	0.6
2023-Mar-23 Thu	8.86	###	8.86	###			74.1	74.1	0.0
2023-Mar-22 Wed	###	9.26	9	9			###	###	0.6
2023-Mar-21 Tue	###	###	###	###	1,011,221	0	72.1	72.1	0.0
2023-Mar-20 Mon	8.77	###	8.77	8.86			###	###	0.6
2023-Mar-17 Fri	###	###	8.85	###	4,068,783	###	###	###	0.0
2023-Mar-16 Thu	8.84	###	8.77	8.82			###	###	###
2023-Mar-15 Wed	###	###	###	###			###	###	0.0
2023-Mar-14 Tue	8.81	###	8.54	###	3,820,742	###	85.8	85.8	0.0
2023-Mar-13 Mon	###	9.21	###	###			42.8	42.8	0.0
2023-Mar-10 Fri	9.28	9.29	###	###			###	###	0.0
2023-Mar-09 Thu	9.45	9.45	9.345	9.43			###	###	###
2023-Mar-08 Wed	9.4	9.45	###	###			38.2	38.2	0.0
2023-Mar-07 Tue	9.45	###	9.345	9.5			71.3	71.3	0.7
2023-Mar-06 Mon	###	9.52	9.29	9.45			80.4	80.4	0.7
2023-Mar-03 Fri	9.58	###	9.53	###			73.3	73.3	0.0
2023-Mar-02 Thu	9.78	9.78	9.525	9.53			17.9	17.9	###
2023-Mar-01 Wed	9.75	9.83	9.72	9.72			32.2	32.2	0.7
2023-Feb-28 Tue	9.8	9.84	9.75	9.78			###	###	0.7
2023-Feb-27 Mon	9.79	9.85	9.74	9.78	1,346,943	###	50.5	50.5	0.7
2023-Feb-24 Fri	9.82	###	9.75	9.8	1,606,183	7,830,142	###	###	0.7
2023-Feb-23 Thu	9.74	9.85	9.74	9.8	944,627	9,252,621	###	###	0.7
2023-Feb-22 Wed	9.73	9.84	###	9.79	1,243,253	###	###	###	###
2023-Feb-21 Tue	9.79	9.85	9.725	9.79			###	###	###
2023-Feb-20 Mon	###	###	9.55	9.79	2,367,222	11,303,485	###	###	###
2023-Feb-17 Fri	9.58	9.77	9.53	###			77.8	77.8	0.0
2023-Feb-16 Thu	###	9.75	9.57	9.57	2,163,674	###	24.9	24.9	###