(AVR) ANTERIS TECHNOLOGIES LTD 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 Thu 25-Jun-12 07:11:48 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

(AVR) ANTERIS TECHNOLOGIES LTD Daily Prices...

TOC Company Info for AVR Limits

Company Details for (AVR) ANTERIS TECHNOLOGIES LTD

Listing Code	AVR
Listing Name	ANTERIS TECHNOLOGIES LTD
GICS Sector	Health Care Equipment & Services
ISIN Name	AVATAR INDUSTRIES
ISIN Security	ORDINARY FULLY PAID
ISIN Code	AU000000AVR3

Maximum Price date available .. Wednesday 11th June 2025
Latest price with VOLUME for AVR .. Wednesday 11th June 2025

AVR 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	###	2	0.0
MAX	30.89	6,435,455	###

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for AVR Bottom

1 2 3 4 5 6 7 8 9 10 11 12 13 14 Next >>

End of day Prices (full format),

300 Days for (AVR) ANTERIS TECHNOLOGIES LTD

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS
2025-Jun-11 Wed	###	8	7.51	8	15,540	###	###	###	###
2025-Jun-10 Tue	###	###	###	###	170,286	0	###	###	0.0
2025-Jun-06 Fri	###	7	6.8	7			###	###	0.5
2025-Jun-05 Thu	6.74	###	6.48	6.8	12,029	38,973	###	###	0.5
2025-Jun-04 Wed	###	6.5	###	6.45			78.0	78.0	###
2025-Jun-03 Tue	6.5	6.74	6.25	6.74	18,823	122,255	89.0	89.0	###
2025-Jun-02 Mon	6.25	6.45	6	6.45	6,984	43,475	###	###	###
2025-May-30 Fri	6.8	6.8	6.4	6.5			7.2	7.2	0.5
2025-May-29 Thu	###	###	6.5	6.8	7,644	24,843	###	###	0.5
2025-May-28 Wed	6.71	###	6.71	###			###	###	0.0
2025-May-27 Tue	6.2	6.2	5.81	###			###	###	0.0
2025-May-26 Mon	5.55	6	5.55	6	14,376	83,021	95.3	95.3	0.4
2025-May-23 Fri	5.5	5.86	5.4	5.41	31,682	###	18.7	18.7	###
2025-May-22 Thu	###	###	5.5	5.86	8,172	22,473	27.0	27.0	0.4
2025-May-21 Wed	6.49	6.49	###	6	20,143	###	4.8	4.8	0.4
2025-May-20 Tue	6.75	6.75	###	###	20,552	###	###	###	0.0
2025-May-19 Mon	###	###	6.52	6.52	9,427	###	9.5	9.5	0.5
2025-May-16 Fri	6.51	6.85	6.51	6.85	4,079	27,247	###	###	###
2025-May-15 Thu	6.5	###	6.5	6.84	21,252	###	###	###	0.5
2025-May-14 Wed	###	7.56	6.85	###	10,271	###	7.6	7.6	0.0
2025-May-13 Tue	###	###	###	###	1,826	0	###	###	0.0
2025-May-12 Mon	7	7	6.8	###	10,870	###	###	###	0.0
2025-May-09 Fri	###	7.23	6.8	###	3,326	###	68.7	68.7	0.0
2025-May-08 Thu	6.79	7	###	###	22,653	79,285	82.4	82.4	0.0
2025-May-07 Wed	6.25	7.22	6.25	6.71	26,572	###	93.8	93.8	###
2025-May-06 Tue	6.25	6.29	6	6.2	16,388	###	25.7	25.7	0.4
2025-May-05 Mon	###	###	6.8	7	12,475	###	31.9	31.9	0.5
2025-May-02 Fri	###	###	7.5	7.5	30,649	###	5.2	5.2	0.5
2025-May-01 Thu	8.55	8.75	8	###			17.1	17.1	0.0
2025-Apr-30 Wed	8	###	8	8.55			94.1	94.1	###
2025-Apr-29 Tue	###	8.2	7.87	8	9,371	###	22.1	22.1	###
2025-Apr-28 Mon	7.55	8.4	7.51	###			###	###	0.0
2025-Apr-24 Thu	6.58	7.85	6.58	7.5			98.6	98.6	0.5
2025-Apr-23 Wed	5.2	5.78	5.2	###			95.2	95.2	0.0
2025-Apr-22 Tue	###	###	###	4.88	21,222	0	###	###	0.3
2025-Apr-17 Thu	###	###	4.55	4.58	43,589	###	###	###	0.3
2025-Apr-16 Wed	4.75	###	4.75	###			91.8	91.8	0.0
2025-Apr-15 Tue	4.52	4.58	4.26	4.4	49,023	216,681	###	###	0.3
2025-Apr-14 Mon	4.85	4.85	###	###			###	###	0.0
2025-Apr-11 Fri	4.85	5	###	4.85			###	###	###
2025-Apr-10 Thu	5.2	5.5	5.2	5.4			###	###	0.4
2025-Apr-09 Wed	4.8	###	4.51	4.52			###	###	0.3
2025-Apr-08 Tue	5.4	5.41	###	###	14,926	40,374	###	###	0.0
2025-Apr-07 Mon	5.4	5.42	4.78	###	29,151	148,670	###	###	0.0
2025-Apr-04 Fri	5.8	###	###	###			24.9	24.9	0.0
2025-Apr-03 Thu	5.81	6	5.8	###			###	###	0.0
2025-Apr-02 Wed	###	###	###	###	67,149	0	###	###	0.0
2025-Apr-01 Tue	6.42	###	###	###			10.4	10.4	0.0
2025-Mar-31 Mon	###	###	6.42	6.5			###	###	0.5
2025-Mar-28 Fri	###	7.42	###	7.42			###	###	0.5
2025-Mar-27 Thu	7.7	8	###	###			29.5	29.5	0.0
2025-Mar-26 Wed	8.4	8.4	###	###			8.7	8.7	0.0
2025-Mar-25 Tue	###	9.21	###	###	12,053	###	35.1	35.1	0.0
2025-Mar-24 Mon	9.51	9.51	###	8.77			###	###	###
2025-Mar-21 Fri	9.5	###	9.5	9.8			###	###	0.7
2025-Mar-20 Thu	###	###	###	###	2,126	0	###	###	0.0
2025-Mar-19 Wed	10.72	10.72	10.43	10.46	10,347	###	17.8	17.8	0.7
2025-Mar-18 Tue	10.72	10.75	10.7	10.72	2,021	21,675	###	###	0.8
2025-Mar-17 Mon	11.49	11.5	###	###			4.9	4.9	0.0
2025-Mar-14 Fri	10.76	11.5	10.75	11.5	150	###	###	###	###
2025-Mar-13 Thu	###	11.2	###	11.2			80.1	80.1	0.8
2025-Mar-12 Wed	###	###	###	###	274	0	38.8	38.8	0.0
2025-Mar-11 Tue	###	###	###	###			93.1	93.1	0.0
2025-Mar-10 Mon	11.71	11.71	11.4	11.5			###	###	###
2025-Mar-07 Fri	12.045	###	11.77	###			41.6	41.6	0.0
2025-Mar-06 Thu	11.54	12.2	11.54	###			90.3	90.3	0.0
2025-Mar-05 Wed	###	11.4	###	###			85.3	85.3	0.0
2025-Mar-04 Tue	###	###	###	###	1,450	0	###	###	0.0
2025-Mar-03 Mon	10.51	###	10.51	###			###	###	0.0
2025-Feb-28 Fri	###	11.29	###	###	4,583	25,871	79.6	79.6	0.0
2025-Feb-27 Thu	11.28	11.82	11.2	11.2			27.4	27.4	0.8
2025-Feb-26 Wed	11.5	11.5	###	###			###	###	0.0
2025-Feb-25 Tue	###	###	###	11.49	11,789	0	###	###	###
2025-Feb-24 Mon	12.74	12.74	12.5	###			30.9	30.9	0.0
2025-Feb-21 Fri	12.45	12.57	12.45	12.55			76.3	76.3	###
2025-Feb-20 Thu	###	###	###	12.49	7,380	0	31.0	31.0	0.9
2025-Feb-19 Wed	12.72	###	12.5	###			83.6	83.6	0.0
2025-Feb-18 Tue	###	12.44	###	###			###	###	0.0
2025-Feb-17 Mon	12.76	12.84	12.5	12.5			###	###	0.9
2025-Feb-14 Fri	12.76	12.85	12.71	12.74	8,671	###	###	###	###
2025-Feb-13 Thu	12.74	13.2	12.74	###			84.0	84.0	0.0
2025-Feb-12 Wed	11.45	###	11.45	12.71	40,679	232,887	97.8	97.8	0.9
2025-Feb-11 Tue	###	10.88	###	10.86			###	###	0.8
2025-Feb-10 Mon	###	###	###	###			###	###	0.0
2025-Feb-07 Fri	###	###	###	###			###	###	0.0
2025-Feb-06 Thu	9.89	###	9.89	###	3,940	19,483	###	###	0.0
2025-Feb-05 Wed	###	###	###	9.8			###	###	0.7
2025-Feb-04 Tue	###	###	9.59	9.59			###	###	0.7
2025-Feb-03 Mon	###	###	###	###	43,142	0	###	###	0.0
2025-Jan-31 Fri	9	9.29	9	9.29			###	###	###
2025-Jan-30 Thu	###	###	9	9			14.3	14.3	0.6
2025-Jan-29 Wed	9.49	9.49	###	###			22.0	22.0	0.0
2025-Jan-28 Tue	###	###	9	###	2,644	###	###	###	0.0
2025-Jan-24 Fri	9.2	9.2	###	###	3,370	###	###	###	0.0
2025-Jan-23 Thu	9.26	###	###	###	2,577	0	23.8	23.8	0.0
2025-Jan-22 Wed	9.29	9.29	9.25	9.25			###	###	###
2025-Jan-21 Tue	9.76	9.82	9.25	9.25			6.5	6.5	###
2025-Jan-20 Mon	###	9.82	9.45	9.45	4,570	###	###	###	0.7
2025-Jan-17 Fri	9.5	###	9.25	###			###	###	0.0
2025-Jan-16 Thu	9.45	###	9.25	9.25			16.4	16.4	###
2025-Jan-15 Wed	9.8	###	9.45	9.45	4,171	###	11.3	11.3	0.7
2025-Jan-14 Tue	###	###	9.26	9.5			###	###	0.7
2025-Jan-13 Mon	###	9.8	###	9.51			85.2	85.2	###
2025-Jan-10 Fri	###	9.2	###	9.2			###	###	0.7
2025-Jan-09 Thu	9.5	9.5	###	###			###	###	0.0
2025-Jan-08 Wed	###	9.5	8.86	9.49			94.8	94.8	0.7
2025-Jan-07 Tue	8.4	###	8.4	###	3,742	###	86.9	86.9	0.0
2025-Jan-06 Mon	8.23	###	8.2	###	7,323	30,024	93.1	93.1	0.0
2025-Jan-03 Fri	###	8.56	8.2	8.53	5,024	###	###	###	###
2025-Jan-02 Thu	###	8.57	###	8.41	20,548	88,048	###	###	###
2024-Dec-31 Tue	7.85	8.49	7.85	8.27			###	###	###
2024-Dec-30 Mon	###	###	###	7.85	34,574	0	###	###	###
2024-Dec-27 Fri	8.85	8.85	###	8.29			3.4	3.4	0.6
2024-Dec-24 Tue	###	###	###	8.85	2,623	0	###	###	0.6
2024-Dec-23 Mon	###	9	8.8	###			23.0	23.0	0.0
2024-Dec-20 Fri	9	9	8.82	###			###	###	0.0
2024-Dec-19 Thu	###	###	###	###	18,645	0	###	###	0.0
2024-Dec-18 Wed	###	###	8.5	8.59	11,647	###	11.2	11.2	###
2024-Dec-17 Tue	9.4	9.4	###	8.86	9,855	###	7.1	7.1	0.6
2024-Dec-05 Thu	10.2	###	###	10.54	53,355	0	87.2	87.2	0.8
2024-Dec-04 Wed	###	###	9.71	###			66.1	66.1	0.0
2024-Dec-03 Tue	###	###	9.5	###	72,720	345,420	25.5	25.5	0.0
2024-Dec-02 Mon	###	###	9.58	###	53,640	###	26.0	26.0	0.0
2024-Nov-29 Fri	9.8	10.45	9.8	###	51,120	###	###	###	0.0
2024-Nov-28 Thu	###	###	9.4	###			###	###	0.0
2024-Nov-27 Wed	9.5	###	9.2	9.5			###	###	0.7
2024-Nov-26 Tue	9.55	9.76	9.23	9.49	17,925	###	###	###	0.7
2024-Nov-25 Mon	9.76	9.79	###	###	13,628	###	###	###	0.0
2024-Nov-22 Fri	9.76	9.76	###	###			###	###	0.0
2024-Nov-21 Thu	9.26	9.82	###	###			###	###	0.0
2024-Nov-20 Wed	###	###	9.2	9.22	16,021	###	###	###	0.7
2024-Nov-19 Tue	9.85	10.78	###	9.8			###	###	0.7
2024-Nov-18 Mon	9	9.83	###	9.78			96.1	96.1	0.7
2024-Nov-15 Fri	###	9.48	8.88	9	19,750	###	###	###	0.6
2024-Nov-14 Thu	###	###	###	8.8	9,475	0	22.0	22.0	0.6
2024-Nov-13 Wed	9.5	9.77	###	###			###	###	0.0
2024-Nov-12 Tue	###	###	###	###			###	###	0.0
2024-Nov-11 Mon	###	###	9.8	###			###	###	0.0
2024-Nov-08 Fri	10.26	###	9.8	###			###	###	0.0
2024-Nov-07 Thu	10.57	10.59	###	###			17.7	17.7	0.0
2024-Nov-06 Wed	10.2	###	###	10.4			###	###	0.7
2024-Nov-05 Tue	10.2	10.26	9.81	10.2	39,440	395,780	###	###	0.7
2024-Nov-04 Mon	10.5	10.5	###	10.21			###	###	###
2024-Nov-01 Fri	10.73	10.73	###	10.2			8.3	8.3	0.7
2024-Oct-31 Thu	###	###	10.24	10.75			###	###	0.8
2024-Oct-30 Wed	###	11.25	###	10.86	54,286	305,358	21.7	21.7	0.8
2024-Oct-29 Tue	###	11.43	10.85	10.85	64,657	720,278	13.1	13.1	0.8
2024-Oct-28 Mon	11.71	11.83	11.24	###	29,949	###	15.3	15.3	0.0
2024-Oct-25 Fri	11.75	###	11.71	###			80.9	80.9	0.0
2024-Oct-24 Thu	###	###	11.51	11.75			20.6	20.6	###
2024-Oct-23 Wed	11.83	###	###	###			###	###	0.0
2024-Oct-22 Tue	11.84	###	11.5	11.81	19,527	112,280	###	###	###
2024-Oct-21 Mon	12.2	12.22	11.21	###			###	###	0.0
2024-Oct-18 Fri	11.5	12.25	11.49	12.22			94.2	94.2	0.9
2024-Oct-17 Thu	11.5	11.5	###	11.48	13,844	###	###	###	0.8
2024-Oct-16 Wed	11.5	11.5	###	11.5			72.3	72.3	###
2024-Oct-15 Tue	11.45	11.5	###	11.5	7,885	###	69.1	69.1	###
2024-Oct-14 Mon	11.58	11.58	###	11.43			###	###	###
2024-Oct-11 Fri	11.71	11.89	11.41	11.55			19.2	19.2	0.8
2024-Oct-10 Thu	11.57	11.81	11.42	###			###	###	0.0
2024-Oct-09 Wed	11.88	###	11.5	###	22,144	127,328	###	###	0.0
2024-Oct-08 Tue	###	###	11.51	###			###	###	0.0
2024-Oct-07 Mon	###	12.27	11.27	11.76	32,381	381,124	11.8	11.8	0.8
2024-Oct-04 Fri	11.8	###	11.21	###	32,220	###	###	###	0.0
2024-Oct-03 Thu	12.49	###	###	11.8	24,970	0	###	###	0.8
2024-Oct-02 Wed	###	###	11.75	###	38,056	223,579	###	###	0.0
2024-Oct-01 Tue	###	12.2	###	###			###	###	0.0
2024-Sep-30 Mon	12.49	12.5	11.8	12.2			###	###	###
2024-Sep-27 Fri	###	12.49	11.5	12.49			84.2	84.2	0.9
2024-Sep-26 Thu	###	###	11.7	###	2,824	16,520	###	###	0.0
2024-Sep-25 Wed	12.28	12.48	###	###			###	###	0.0
2024-Sep-24 Tue	###	###	12.24	12.5	24,446	###	25.1	25.1	0.9
2024-Sep-23 Mon	12.55	12.75	12.4	12.7	10,942	###	79.0	79.0	0.9
2024-Sep-20 Fri	12.24	12.85	###	12.85			91.7	91.7	0.9
2024-Sep-19 Thu	###	###	11.76	###			###	###	0.0
2024-Sep-18 Wed	12.71	12.71	###	12.5			###	###	0.9
2024-Sep-17 Tue	###	###	###	###	16,572	0	###	###	0.0
2024-Sep-16 Mon	13.79	13.84	12.4	12.7			###	###	0.9
2024-Sep-13 Fri	###	###	###	###			22.2	22.2	0.0
2024-Sep-12 Thu	13.2	13.5	###	###	42,052	283,851	22.7	22.7	0.0
2024-Sep-11 Wed	###	13.2	###	###			95.5	95.5	0.0
2024-Sep-10 Tue	###	###	10.85	###	45,277	245,627	###	###	0.0
2024-Sep-09 Mon	###	###	###	10.85	46,929	0	96.2	96.2	0.8
2024-Sep-06 Fri	10.5	10.79	###	###	149,346	805,721	###	###	0.0
2024-Sep-05 Thu	11.85	###	###	###	157,158	0	###	###	0.0
2024-Sep-04 Wed	12.49	12.49	###	11.8	19,654	###	###	###	0.8
2024-Sep-03 Tue	###	###	12.55	12.56			14.3	14.3	0.9
2024-Sep-02 Mon	13.23	###	###	###	8,321	0	71.5	71.5	0.0
2024-Aug-30 Fri	###	###	###	13.2			###	###	0.9
2024-Aug-29 Thu	###	###	12.84	###	15,041	###	94.8	94.8	0.0
2024-Aug-28 Wed	14.2	14.41	###	13.2	40,540	###	###	###	0.9
2024-Aug-27 Tue	###	14.41	13.73	###	38,283	538,641	31.1	31.1	0.0
2024-Aug-26 Mon	14.8	14.8	###	###	11,578	85,677	9.0	9.0	0.0
2024-Aug-23 Fri	15.5	15.5	14.8	15.25			21.4	21.4	###
2024-Aug-22 Thu	###	15.5	###	15.5	7,185	55,683	###	###	1.1
2024-Aug-21 Wed	15.57	###	###	15.4	29,373	0	20.9	20.9	###
2024-Aug-20 Tue	###	###	###	###	3,650	0	###	###	0.0
2024-Aug-19 Mon	15.7	###	###	###			16.9	16.9	0.0
2024-Aug-16 Fri	###	15.75	14.85	###			92.4	92.4	0.0
2024-Aug-15 Thu	###	###	###	###	5,582	0	###	###	0.0
2024-Aug-14 Wed	###	###	###	###			69.4	69.4	0.0
2024-Aug-13 Tue	###	15.23	###	14.85	12,975	###	###	###	###
2024-Aug-12 Mon	14.2	14.76	13.7	14.25	25,040	###	73.4	73.4	1.0
2024-Aug-09 Fri	###	14.25	###	14.25			###	###	1.0
2024-Aug-08 Thu	###	###	13.4	13.51	17,159	###	15.3	15.3	###
2024-Aug-07 Wed	###	14.23	###	###	34,723	247,054	60.4	60.4	0.0
2024-Aug-06 Tue	###	14.4	###	###			58.4	58.4	0.0
2024-Aug-05 Mon	14.5	###	14.25	###	86,855	618,841	90.3	90.3	0.0
2024-Aug-02 Fri	###	###	14.85	###			###	###	0.0
2024-Aug-01 Thu	###	15.2	###	###	19,340	146,984	###	###	0.0
2024-Jul-31 Wed	###	###	###	###			25.9	25.9	0.0
2024-Jul-30 Tue	###	###	###	###			###	###	0.0
2024-Jul-29 Mon	15.75	15.75	###	###			###	###	0.0
2024-Jul-26 Fri	15.72	15.85	15.51	###	117,750	1,846,320	###	###	0.0
2024-Jul-25 Thu	###	###	15.49	15.71	230,575	###	25.1	25.1	1.1
2024-Jul-24 Wed	16.5	16.5	15.52	15.7			###	###	###
2024-Jul-23 Tue	###	###	###	###	0				0.0
2024-Jul-22 Mon	###	###	###	###	0				0.0
2024-Jul-19 Fri	###	17.44	###	###	10,849	###	68.3	68.3	0.0
2024-Jul-18 Thu	###	###	###	###			80.1	80.1	0.0
2024-Jul-17 Wed	17.75	17.75	16.88	17.2			###	###	1.2
2024-Jul-16 Tue	###	###	###	17.75			###	###	1.3
2024-Jul-15 Mon	###	###	17.75	###	4,151	36,840	33.1	33.1	0.0
2024-Jul-12 Fri	###	###	17.7	###	3,270	###	60.2	60.2	0.0
2024-Jul-11 Thu	###	###	###	###	4,184	0	###	###	0.0
2024-Jul-10 Wed	###	###	17.88	###			28.5	28.5	0.0
2024-Jul-09 Tue	18.2	18.29	###	18.2			68.7	68.7	###
2024-Jul-08 Mon	###	18.2	###	18.2			###	###	###
2024-Jul-05 Fri	18.29	###	###	###	10,188	0	17.3	17.3	0.0
2024-Jul-04 Thu	18.25	###	###	###	679	0	###	###	0.0
2024-Jul-03 Wed	###	18.47	17.55	###			###	###	0.0
2024-Jul-02 Tue	###	###	###	###			###	###	0.0
2024-Jul-01 Mon	###	###	###	###	19,824	0	67.7	67.7	0.0
2024-Jun-28 Fri	18.8	###	18.2	###			15.2	15.2	0.0
2024-Jun-27 Thu	18.2	###	18.2	18.55			79.0	79.0	1.3
2024-Jun-26 Wed	18.5	18.5	###	18.2			###	###	###
2024-Jun-25 Tue	18.7	18.7	18.2	18.4			22.3	22.3	1.3
2024-Jun-24 Mon	###	18.7	18.45	###	7,041	130,786	80.2	80.2	0.0
2024-Jun-21 Fri	18.7	18.77	18.21	###	35,880	663,421	###	###	0.0
2024-Jun-20 Thu	###	###	###	18.7			21.0	21.0	1.3
2024-Jun-19 Wed	###	###	18.59	###			38.3	38.3	0.0
2024-Jun-18 Tue	18.75	###	18.7	18.89	14,880	139,128	73.9	73.9	###
2024-Jun-17 Mon	20	20	18.75	18.75			###	###	###
2024-Jun-14 Fri	###	20	19.825	###	9,187	###	###	###	0.0
2024-Jun-13 Thu	19.5	###	19.5	19.75			81.6	81.6	###
2024-Jun-12 Wed	###	19.5	###	###			###	###	0.0
2024-Jun-11 Tue	###	###	###	###	11,952	0	45.3	45.3	0.0
2024-Jun-07 Fri	18.88	###	18.59	###	4,377	40,684	74.9	74.9	0.0
2024-Jun-06 Thu	###	19.2	18.7	###	8,851	167,726	###	###	0.0
2024-Jun-05 Wed	18.82	###	18.8	###			###	###	0.0
2024-Jun-04 Tue	###	###	18.77	###			###	###	0.0
2024-Jun-03 Mon	###	###	18.77	###	4,185	39,276	76.3	76.3	0.0
2024-May-31 Fri	18.51	###	18.25	###			83.7	83.7	0.0
2024-May-30 Thu	###	###	18.52	18.75			28.7	28.7	###
2024-May-29 Wed	###	19.45	18.8	###			35.9	35.9	0.0
2024-May-28 Tue	###	19.2	18.52	19.2			80.6	80.6	###
2024-May-27 Mon	###	19.2	18.72	18.85			30.1	30.1	###
2024-May-24 Fri	###	###	18.49	###	9,773	90,351	17.2	17.2	0.0
2024-May-23 Thu	###	19.4	###	19.4	6,341	###	###	###	1.4
2024-May-22 Wed	###	###	19.23	19.23	22,521	###	12.7	12.7	###
2024-May-21 Tue	19.55	20.5	19.5	19.81			###	###	###
2024-May-20 Mon	19.81	19.81	19.21	19.55	17,053	###	###	###	###
2024-May-17 Fri	###	20.2	###	###	8,889	89,778	13.1	13.1	0.0
2024-May-16 Thu	20.2	20.5	20	###	3,584	72,576	###	###	0.0
2024-May-15 Wed	20.5	20.5	20	20.22	12,543	###	25.9	25.9	1.4
2024-May-14 Tue	20.4	20.5	###	20.5			71.8	71.8	1.5
2024-May-13 Mon	###	###	20	20.5	13,127	131,270	20.2	20.2	1.5
2024-May-10 Fri	21	###	20.7	###	9,289	96,141	66.0	66.0	0.0
2024-May-09 Thu	21.25	21.25	###	###	7,540	###	###	###	0.0
2024-May-08 Wed	20.8	###	20.8	###	8,682	###	80.1	80.1	0.0
2024-May-07 Tue	21.25	21.25	20.8	21	15,747	331,080	22.3	22.3	1.5
2024-May-06 Mon	21.5	21.5	21	21.5	11,687	248,348	###	###	1.5
2024-May-03 Fri	21.7	21.7	###	21.29			19.2	19.2	###
2024-May-02 Thu	21.46	21.5	###	###	2,653	###	###	###	0.0
2024-May-01 Wed	###	###	###	21.7	9,341	0	###	###	1.6
2024-Apr-30 Tue	22.2	22.2	21.75	###			###	###	0.0
2024-Apr-29 Mon	22.76	###	21.54	###	6,042	65,072	13.6	13.6	0.0
2024-Apr-26 Fri	23.45	23.45	22.5	22.75	5,075	###	###	###	1.6
2024-Apr-24 Wed	23	###	22.8	23	7,785	88,749	70.8	70.8	1.6
2024-Apr-23 Tue	23	###	22.85	###			73.4	73.4	0.0
2024-Apr-22 Mon	###	###	23	###			31.8	31.8	0.0
2024-Apr-19 Fri	###	23.45	22.85	23			###	###	1.6
2024-Apr-18 Thu	###	23.45	###	###			77.0	77.0	0.0
2024-Apr-17 Wed	###	###	22.86	###	7,776	88,879	27.8	27.8	0.0
2024-Apr-16 Tue	23	23.5	22.7	###			90.1	90.1	0.0
2024-Apr-15 Mon	23.7	23.7	22.71	23	23,889	554,344	###	###	1.6
2024-Apr-12 Fri	23.55	###	###	23.55			###	###	1.7
2024-Apr-11 Thu	23.2	23.5	###	23.5	4,352	###	###	###	1.7
2024-Apr-10 Wed	###	###	23	23.25			13.6	13.6	###
2024-Apr-09 Tue	23	23	23	23	0				1.6
2024-Apr-08 Mon	###	###	###	23	12,943	0	###	###	1.6
2024-Apr-05 Fri	23.25	23.25	22.8	###			###	###	0.0
2024-Apr-04 Thu	###	23.5	###	###	4,043	###	64.6	64.6	0.0
2024-Apr-03 Wed	23.2	###	22.8	###			79.1	79.1	0.0
2024-Apr-02 Tue	###	###	22.8	23			16.2	16.2	1.6
2024-Mar-28 Thu	23.5	23.55	###	23.48			26.3	26.3	1.7
2024-Mar-27 Wed	###	23.2	###	23.2	5,973	69,286	85.8	85.8	1.7
2024-Mar-26 Tue	22.2	###	###	22.45	17,073	0	79.7	79.7	###
2024-Mar-25 Mon	###	###	22.2	22.5			###	###	1.6
2024-Mar-22 Fri	###	###	###	###			###	###	0.0