Stockholm - Delayed Quote SEK
Dynavox Group AB (publ) (DYVOX.ST)
55.85
-0.45
(-0.80%)
At close: April 17 at 12:59:36 PM GMT+2
Currency in SEK Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 17, 2025 | 58.60 | 58.60 | 55.40 | 55.85 | 55.85 | 172,731 |
| Apr 16, 2025 | 57.30 | 57.30 | 55.90 | 56.30 | 56.30 | 289,820 |
| Apr 15, 2025 | 57.40 | 58.75 | 56.60 | 57.85 | 57.85 | 264,446 |
| Apr 14, 2025 | 55.70 | 57.05 | 55.20 | 56.95 | 56.95 | 182,773 |
| Apr 11, 2025 | 54.50 | 55.00 | 52.85 | 54.90 | 54.90 | 274,433 |
| Apr 10, 2025 | 57.10 | 57.25 | 54.15 | 54.50 | 54.50 | 407,715 |
| Apr 9, 2025 | 52.70 | 53.90 | 50.20 | 51.25 | 51.25 | 514,911 |
| Apr 8, 2025 | 57.10 | 57.15 | 54.00 | 54.55 | 54.55 | 653,088 |
| Apr 7, 2025 | 53.10 | 58.70 | 51.60 | 56.00 | 56.00 | 580,283 |
| Apr 4, 2025 | 60.10 | 61.40 | 56.60 | 57.90 | 57.90 | 361,130 |
| Apr 3, 2025 | 60.60 | 61.70 | 59.50 | 60.40 | 60.40 | 431,788 |
| Apr 2, 2025 | 63.00 | 63.00 | 61.30 | 62.80 | 62.80 | 192,266 |
| Apr 1, 2025 | 61.50 | 63.60 | 61.50 | 63.50 | 63.50 | 164,701 |
| Mar 31, 2025 | 62.10 | 62.10 | 59.50 | 61.50 | 61.50 | 279,593 |
| Mar 28, 2025 | 64.20 | 64.30 | 62.40 | 62.50 | 62.50 | 196,081 |
| Mar 27, 2025 | 64.10 | 64.40 | 63.00 | 64.30 | 64.30 | 327,243 |
| Mar 26, 2025 | 67.40 | 67.40 | 64.30 | 64.60 | 64.60 | 213,706 |
| Mar 25, 2025 | 65.00 | 67.00 | 64.30 | 66.90 | 66.90 | 250,278 |
| Mar 24, 2025 | 66.10 | 67.50 | 64.30 | 65.10 | 65.10 | 474,392 |
| Mar 21, 2025 | 63.50 | 63.70 | 62.60 | 63.60 | 63.60 | 87,583 |
| Mar 20, 2025 | 63.40 | 64.80 | 62.80 | 63.80 | 63.80 | 157,361 |
| Mar 19, 2025 | 63.40 | 63.60 | 62.30 | 63.20 | 63.20 | 246,753 |
| Mar 18, 2025 | 62.10 | 64.40 | 62.00 | 63.60 | 63.60 | 378,805 |
| Mar 17, 2025 | 61.90 | 62.30 | 61.30 | 61.90 | 61.90 | 196,015 |
| Mar 14, 2025 | 60.20 | 61.70 | 59.80 | 61.60 | 61.60 | 1,072,960 |
| Mar 13, 2025 | 60.70 | 61.30 | 58.30 | 60.20 | 60.20 | 276,132 |
| Mar 12, 2025 | 58.50 | 60.30 | 57.90 | 58.70 | 58.70 | 233,279 |
| Mar 11, 2025 | 58.70 | 60.20 | 57.50 | 58.30 | 58.30 | 449,122 |
| Mar 10, 2025 | 59.60 | 60.20 | 58.50 | 58.50 | 58.50 | 325,674 |
| Mar 7, 2025 | 59.20 | 60.00 | 57.20 | 59.30 | 59.30 | 479,870 |
| Mar 6, 2025 | 61.20 | 61.70 | 58.50 | 59.40 | 59.40 | 421,760 |
| Mar 5, 2025 | 61.40 | 63.70 | 57.20 | 61.00 | 61.00 | 568,176 |
| Mar 4, 2025 | 62.50 | 62.80 | 60.50 | 60.50 | 60.50 | 267,885 |
| Mar 3, 2025 | 63.60 | 64.60 | 62.20 | 63.50 | 63.50 | 309,894 |
| Feb 28, 2025 | 65.10 | 65.10 | 63.70 | 63.70 | 63.70 | 223,486 |
| Feb 27, 2025 | 65.30 | 65.80 | 64.80 | 65.50 | 65.50 | 144,522 |
| Feb 26, 2025 | 65.60 | 66.00 | 65.30 | 65.40 | 65.40 | 98,997 |
| Feb 25, 2025 | 65.10 | 67.00 | 64.80 | 65.60 | 65.60 | 179,647 |
| Feb 24, 2025 | 66.10 | 66.30 | 64.60 | 65.20 | 65.20 | 221,729 |
| Feb 21, 2025 | 67.20 | 67.70 | 65.80 | 66.10 | 66.10 | 191,181 |
| Feb 20, 2025 | 67.80 | 68.70 | 66.80 | 67.20 | 67.20 | 194,818 |
| Feb 19, 2025 | 69.90 | 70.50 | 67.60 | 68.10 | 68.10 | 183,711 |
| Feb 18, 2025 | 70.00 | 70.10 | 68.70 | 70.00 | 70.00 | 170,188 |
| Feb 17, 2025 | 70.00 | 70.60 | 69.40 | 70.00 | 70.00 | 125,985 |
| Feb 14, 2025 | 71.00 | 71.60 | 70.10 | 70.10 | 70.10 | 202,663 |
| Feb 13, 2025 | 71.40 | 72.00 | 69.80 | 71.00 | 71.00 | 156,287 |
| Feb 12, 2025 | 72.10 | 73.50 | 71.00 | 71.00 | 71.00 | 156,260 |
| Feb 11, 2025 | 70.40 | 72.20 | 70.40 | 71.80 | 71.80 | 189,000 |
| Feb 10, 2025 | 69.60 | 70.90 | 68.90 | 70.40 | 70.40 | 198,464 |
| Feb 7, 2025 | 70.00 | 71.30 | 68.70 | 69.70 | 69.70 | 394,713 |
| Feb 6, 2025 | 71.30 | 73.50 | 69.30 | 70.00 | 70.00 | 508,740 |
| Feb 5, 2025 | 78.00 | 79.60 | 69.10 | 71.40 | 71.40 | 1,023,356 |
| Feb 4, 2025 | 73.60 | 74.10 | 71.70 | 72.90 | 72.90 | 261,699 |
| Feb 3, 2025 | 73.60 | 74.10 | 72.50 | 73.40 | 73.40 | 319,074 |
| Jan 31, 2025 | 73.10 | 74.80 | 72.20 | 74.80 | 74.80 | 217,852 |
| Jan 30, 2025 | 72.90 | 73.00 | 70.30 | 73.00 | 73.00 | 206,545 |
| Jan 29, 2025 | 70.60 | 73.10 | 70.50 | 71.10 | 71.10 | 249,915 |
| Jan 28, 2025 | 69.00 | 70.80 | 68.50 | 70.10 | 70.10 | 277,242 |
| Jan 27, 2025 | 68.90 | 69.00 | 67.50 | 68.20 | 68.20 | 292,965 |
| Jan 24, 2025 | 70.00 | 71.20 | 68.90 | 69.00 | 69.00 | 350,105 |
| Jan 23, 2025 | 70.50 | 70.50 | 69.00 | 69.50 | 69.50 | 129,744 |
| Jan 22, 2025 | 69.40 | 70.40 | 68.90 | 69.70 | 69.70 | 147,149 |
| Jan 21, 2025 | 69.00 | 69.90 | 68.60 | 69.20 | 69.20 | 142,161 |
| Jan 20, 2025 | 70.00 | 70.00 | 68.30 | 68.80 | 68.80 | 224,170 |
| Jan 17, 2025 | 71.40 | 72.20 | 69.10 | 69.50 | 69.50 | 201,266 |
| Jan 16, 2025 | 69.70 | 71.80 | 69.30 | 71.50 | 71.50 | 422,983 |
| Jan 15, 2025 | 64.20 | 69.60 | 63.60 | 68.60 | 68.60 | 921,085 |
| Jan 14, 2025 | 60.20 | 61.00 | 59.90 | 60.30 | 60.30 | 54,986 |
| Jan 13, 2025 | 62.00 | 62.00 | 59.90 | 60.20 | 60.20 | 66,278 |
| Jan 10, 2025 | 61.90 | 62.50 | 60.50 | 62.20 | 62.20 | 113,695 |
| Jan 9, 2025 | 62.10 | 62.30 | 61.60 | 61.80 | 61.80 | 87,740 |
| Jan 8, 2025 | 64.40 | 65.00 | 61.60 | 61.90 | 61.90 | 133,054 |
| Jan 7, 2025 | 63.30 | 65.30 | 63.30 | 64.40 | 64.40 | 194,982 |
| Jan 3, 2025 | 63.60 | 63.80 | 62.30 | 62.50 | 62.50 | 53,968 |
| Jan 2, 2025 | 62.10 | 63.80 | 62.10 | 63.60 | 63.60 | 155,442 |
| Dec 30, 2024 | 62.20 | 63.00 | 61.20 | 62.60 | 62.60 | 110,202 |
| Dec 27, 2024 | 62.30 | 63.30 | 61.90 | 62.10 | 62.10 | 141,876 |
| Dec 23, 2024 | 57.30 | 62.30 | 57.30 | 62.30 | 62.30 | 257,290 |
| Dec 20, 2024 | 56.80 | 57.50 | 55.70 | 56.50 | 56.50 | 165,803 |
| Dec 19, 2024 | 57.70 | 58.60 | 56.80 | 56.80 | 56.80 | 94,248 |
| Dec 18, 2024 | 56.80 | 59.00 | 56.80 | 58.50 | 58.50 | 255,618 |
| Dec 17, 2024 | 57.30 | 58.00 | 56.70 | 57.30 | 57.30 | 150,458 |
| Dec 16, 2024 | 58.00 | 58.20 | 57.10 | 57.90 | 57.90 | 58,703 |
| Dec 13, 2024 | 57.30 | 58.20 | 57.10 | 58.10 | 58.10 | 250,187 |
| Dec 12, 2024 | 58.50 | 58.90 | 57.40 | 57.60 | 57.60 | 81,978 |
| Dec 11, 2024 | 59.40 | 60.30 | 58.00 | 58.60 | 58.60 | 82,452 |
| Dec 10, 2024 | 59.80 | 60.30 | 58.90 | 60.00 | 60.00 | 67,412 |
| Dec 9, 2024 | 59.00 | 60.40 | 58.80 | 60.20 | 60.20 | 92,438 |
| Dec 6, 2024 | 60.00 | 60.20 | 59.00 | 59.30 | 59.30 | 93,005 |
| Dec 5, 2024 | 60.40 | 61.80 | 60.20 | 60.20 | 60.20 | 53,081 |
| Dec 4, 2024 | 59.50 | 61.00 | 59.30 | 60.40 | 60.40 | 231,194 |
| Dec 3, 2024 | 59.80 | 60.30 | 59.20 | 60.10 | 60.10 | 63,697 |
| Dec 2, 2024 | 58.30 | 60.20 | 57.80 | 59.60 | 59.60 | 112,095 |
| Nov 29, 2024 | 58.30 | 59.00 | 57.80 | 58.60 | 58.60 | 123,041 |
| Nov 28, 2024 | 59.90 | 61.10 | 58.30 | 58.30 | 58.30 | 188,089 |
| Nov 27, 2024 | 60.00 | 60.50 | 59.50 | 60.10 | 60.10 | 117,280 |
| Nov 26, 2024 | 60.00 | 60.20 | 57.80 | 60.10 | 60.10 | 573,974 |
| Nov 25, 2024 | 61.60 | 63.00 | 61.20 | 62.50 | 62.50 | 143,674 |
| Nov 22, 2024 | 61.80 | 62.80 | 61.00 | 61.60 | 61.60 | 69,148 |
| Nov 21, 2024 | 62.30 | 63.00 | 60.70 | 61.70 | 61.70 | 104,393 |
| Nov 20, 2024 | 63.60 | 64.70 | 61.80 | 62.40 | 62.40 | 185,452 |
| Nov 19, 2024 | 62.70 | 64.20 | 61.80 | 63.20 | 63.20 | 180,134 |
| Nov 18, 2024 | 63.00 | 63.60 | 61.80 | 62.70 | 62.70 | 105,128 |
| Nov 15, 2024 | 65.00 | 65.40 | 62.60 | 63.00 | 63.00 | 175,630 |
| Nov 14, 2024 | 65.50 | 66.70 | 65.20 | 65.50 | 65.50 | 138,702 |
| Nov 13, 2024 | 64.50 | 65.60 | 63.20 | 65.50 | 65.50 | 140,163 |
| Nov 12, 2024 | 63.70 | 66.00 | 63.50 | 64.70 | 64.70 | 132,483 |
| Nov 11, 2024 | 66.70 | 67.60 | 63.70 | 63.80 | 63.80 | 141,288 |
| Nov 8, 2024 | 64.00 | 66.90 | 63.50 | 66.50 | 66.50 | 370,091 |
| Nov 7, 2024 | 62.20 | 64.50 | 62.20 | 64.00 | 64.00 | 81,984 |
| Nov 6, 2024 | 62.60 | 64.30 | 62.40 | 62.40 | 62.40 | 168,846 |
| Nov 5, 2024 | 61.50 | 63.10 | 61.40 | 62.60 | 62.60 | 63,167 |
| Nov 4, 2024 | 62.00 | 63.90 | 61.20 | 61.60 | 61.60 | 310,510 |
| Nov 1, 2024 | 61.50 | 62.00 | 61.10 | 61.60 | 61.60 | 33,977 |
| Oct 31, 2024 | 60.60 | 62.20 | 59.90 | 61.50 | 61.50 | 108,721 |
| Oct 30, 2024 | 63.00 | 63.80 | 61.10 | 61.10 | 61.10 | 116,630 |
| Oct 29, 2024 | 64.60 | 65.20 | 62.90 | 63.00 | 63.00 | 273,177 |
| Oct 28, 2024 | 64.60 | 65.30 | 62.50 | 64.20 | 64.20 | 241,720 |
| Oct 25, 2024 | 60.50 | 64.50 | 60.50 | 63.50 | 63.50 | 482,608 |
| Oct 24, 2024 | 60.60 | 61.70 | 58.00 | 60.60 | 60.60 | 227,853 |
| Oct 23, 2024 | 59.50 | 62.70 | 56.20 | 60.50 | 60.50 | 990,004 |
| Oct 22, 2024 | 60.40 | 60.70 | 59.50 | 59.50 | 59.50 | 71,782 |
| Oct 21, 2024 | 61.30 | 61.40 | 60.40 | 60.40 | 60.40 | 39,729 |
| Oct 18, 2024 | 60.40 | 61.50 | 59.80 | 61.50 | 61.50 | 41,403 |
| Oct 17, 2024 | 60.90 | 61.40 | 59.80 | 60.40 | 60.40 | 93,764 |
| Oct 16, 2024 | 62.20 | 62.30 | 60.80 | 60.90 | 60.90 | 65,994 |
| Oct 15, 2024 | 62.30 | 63.90 | 61.70 | 62.30 | 62.30 | 105,585 |
| Oct 14, 2024 | 62.40 | 62.90 | 61.20 | 62.20 | 62.20 | 120,156 |
| Oct 11, 2024 | 61.80 | 62.50 | 61.50 | 62.50 | 62.50 | 39,901 |
| Oct 10, 2024 | 62.40 | 62.40 | 60.80 | 61.90 | 61.90 | 72,930 |
| Oct 9, 2024 | 62.10 | 63.30 | 61.90 | 62.40 | 62.40 | 126,606 |
| Oct 8, 2024 | 60.00 | 63.80 | 59.80 | 62.20 | 62.20 | 247,532 |
| Oct 7, 2024 | 60.30 | 60.30 | 59.50 | 60.00 | 60.00 | 75,994 |
| Oct 4, 2024 | 60.30 | 60.60 | 59.60 | 60.40 | 60.40 | 66,415 |
| Oct 3, 2024 | 59.80 | 60.90 | 59.40 | 60.40 | 60.40 | 224,432 |
| Oct 2, 2024 | 59.90 | 60.10 | 59.40 | 59.90 | 59.90 | 59,998 |
| Oct 1, 2024 | 60.10 | 61.50 | 59.30 | 59.90 | 59.90 | 160,593 |
| Sep 30, 2024 | 59.70 | 60.80 | 59.30 | 60.10 | 60.10 | 92,801 |
| Sep 27, 2024 | 61.20 | 61.30 | 59.00 | 59.80 | 59.80 | 106,222 |
| Sep 26, 2024 | 60.30 | 62.10 | 60.30 | 60.60 | 60.60 | 366,691 |
| Sep 25, 2024 | 58.10 | 60.10 | 58.10 | 60.00 | 60.00 | 588,538 |
| Sep 24, 2024 | 60.10 | 60.30 | 58.00 | 58.50 | 58.50 | 383,616 |
| Sep 23, 2024 | 58.40 | 60.40 | 58.40 | 59.60 | 59.60 | 197,067 |
| Sep 20, 2024 | 58.30 | 59.20 | 58.10 | 59.00 | 59.00 | 156,792 |
| Sep 19, 2024 | 56.40 | 58.50 | 56.10 | 58.40 | 58.40 | 161,329 |
| Sep 18, 2024 | 54.50 | 57.60 | 54.50 | 56.30 | 56.30 | 344,070 |
| Sep 17, 2024 | 54.40 | 54.70 | 54.00 | 54.10 | 54.10 | 84,696 |
| Sep 16, 2024 | 53.70 | 54.50 | 53.40 | 54.40 | 54.40 | 173,139 |
| Sep 13, 2024 | 53.00 | 54.50 | 53.00 | 53.70 | 53.70 | 923,313 |
| Sep 12, 2024 | 53.40 | 54.20 | 52.60 | 53.00 | 53.00 | 43,809 |
| Sep 11, 2024 | 54.00 | 54.60 | 52.30 | 52.60 | 52.60 | 87,041 |
| Sep 10, 2024 | 53.70 | 54.30 | 53.40 | 54.20 | 54.20 | 105,165 |
| Sep 9, 2024 | 52.40 | 53.90 | 52.10 | 53.70 | 53.70 | 67,044 |
| Sep 6, 2024 | 52.60 | 53.20 | 51.70 | 52.40 | 52.40 | 86,530 |
| Sep 5, 2024 | 52.10 | 53.30 | 51.30 | 52.80 | 52.80 | 1,048,230 |
| Sep 4, 2024 | 51.90 | 52.90 | 51.00 | 52.10 | 52.10 | 193,031 |
| Sep 3, 2024 | 53.50 | 54.20 | 52.40 | 52.50 | 52.50 | 369,267 |
| Sep 2, 2024 | 53.90 | 54.50 | 52.60 | 54.30 | 54.30 | 295,486 |
| Aug 30, 2024 | 52.80 | 55.30 | 52.00 | 54.90 | 54.90 | 251,573 |
| Aug 29, 2024 | 53.80 | 54.70 | 52.40 | 52.90 | 52.90 | 158,985 |
| Aug 28, 2024 | 53.50 | 55.40 | 53.50 | 53.70 | 53.70 | 202,235 |
| Aug 27, 2024 | 54.90 | 55.80 | 54.30 | 54.60 | 54.60 | 123,144 |
| Aug 26, 2024 | 53.20 | 55.10 | 53.00 | 54.80 | 54.80 | 74,034 |
| Aug 23, 2024 | 52.70 | 53.90 | 52.20 | 53.60 | 53.60 | 87,811 |
| Aug 22, 2024 | 53.30 | 54.20 | 52.70 | 52.70 | 52.70 | 115,605 |
| Aug 21, 2024 | 54.90 | 55.20 | 53.20 | 53.20 | 53.20 | 141,855 |
| Aug 20, 2024 | 53.50 | 55.20 | 53.50 | 54.20 | 54.20 | 163,994 |
| Aug 19, 2024 | 54.30 | 54.30 | 52.80 | 53.20 | 53.20 | 277,130 |
| Aug 16, 2024 | 54.00 | 55.20 | 54.00 | 54.60 | 54.60 | 213,478 |
| Aug 15, 2024 | 53.40 | 54.30 | 52.60 | 54.00 | 54.00 | 281,753 |
| Aug 14, 2024 | 54.50 | 54.70 | 53.00 | 53.20 | 53.20 | 49,889 |
| Aug 13, 2024 | 53.10 | 54.70 | 53.10 | 54.50 | 54.50 | 49,080 |
| Aug 12, 2024 | 55.20 | 55.20 | 53.10 | 53.10 | 53.10 | 71,181 |
| Aug 9, 2024 | 54.40 | 56.20 | 54.40 | 55.00 | 55.00 | 121,408 |
| Aug 8, 2024 | 55.00 | 55.00 | 53.30 | 54.40 | 54.40 | 67,357 |
| Aug 7, 2024 | 53.60 | 55.50 | 53.40 | 55.00 | 55.00 | 118,877 |
| Aug 6, 2024 | 54.20 | 56.50 | 52.30 | 53.00 | 53.00 | 100,094 |
| Aug 5, 2024 | 54.00 | 54.90 | 52.00 | 54.10 | 54.10 | 185,653 |
| Aug 2, 2024 | 57.00 | 57.20 | 55.40 | 55.60 | 55.60 | 137,967 |
| Aug 1, 2024 | 57.80 | 58.50 | 56.60 | 57.30 | 57.30 | 78,445 |
| Jul 31, 2024 | 58.50 | 59.50 | 58.00 | 58.40 | 58.40 | 70,690 |
| Jul 30, 2024 | 58.60 | 59.40 | 58.00 | 58.50 | 58.50 | 53,869 |
| Jul 29, 2024 | 59.80 | 60.20 | 58.60 | 58.70 | 58.70 | 61,738 |
| Jul 26, 2024 | 57.70 | 60.40 | 57.50 | 59.90 | 59.90 | 99,984 |
| Jul 25, 2024 | 60.80 | 61.20 | 57.70 | 58.00 | 58.00 | 223,932 |
| Jul 24, 2024 | 59.90 | 61.70 | 59.00 | 61.30 | 61.30 | 243,862 |
| Jul 23, 2024 | 58.30 | 60.00 | 58.00 | 59.50 | 59.50 | 212,201 |
| Jul 22, 2024 | 56.50 | 58.40 | 56.20 | 58.30 | 58.30 | 191,144 |
| Jul 19, 2024 | 56.20 | 57.20 | 54.00 | 56.30 | 56.30 | 579,168 |
| Jul 18, 2024 | 54.50 | 59.40 | 54.30 | 56.40 | 56.40 | 688,412 |
| Jul 17, 2024 | 53.10 | 53.30 | 50.90 | 50.90 | 50.90 | 153,889 |
| Jul 16, 2024 | 50.20 | 53.50 | 50.20 | 53.10 | 53.10 | 183,535 |
| Jul 15, 2024 | 51.60 | 51.90 | 50.30 | 50.70 | 50.70 | 144,587 |
| Jul 12, 2024 | 50.20 | 52.60 | 49.70 | 52.30 | 52.30 | 242,223 |
| Jul 11, 2024 | 50.90 | 51.00 | 49.85 | 50.90 | 50.90 | 97,898 |
| Jul 10, 2024 | 50.00 | 51.90 | 50.00 | 51.00 | 51.00 | 123,024 |
| Jul 9, 2024 | 49.90 | 51.80 | 49.90 | 51.30 | 51.30 | 184,154 |
| Jul 8, 2024 | 50.70 | 50.90 | 49.40 | 50.20 | 50.20 | 381,294 |
| Jul 5, 2024 | 51.80 | 52.90 | 50.70 | 51.40 | 51.40 | 108,678 |
| Jul 4, 2024 | 51.90 | 51.90 | 50.60 | 51.80 | 51.80 | 143,800 |
| Jul 3, 2024 | 52.70 | 52.70 | 50.70 | 52.10 | 52.10 | 96,334 |
| Jul 2, 2024 | 53.90 | 53.90 | 52.50 | 52.90 | 52.90 | 76,077 |
| Jul 1, 2024 | 53.70 | 54.00 | 51.40 | 53.90 | 53.90 | 89,222 |
| Jun 28, 2024 | 53.60 | 54.10 | 53.40 | 53.70 | 53.70 | 471,804 |
| Jun 27, 2024 | 53.70 | 54.40 | 53.20 | 53.90 | 53.90 | 102,368 |
| Jun 26, 2024 | 52.50 | 54.20 | 52.00 | 53.80 | 53.80 | 228,747 |
| Jun 25, 2024 | 54.20 | 54.20 | 51.30 | 52.50 | 52.50 | 339,221 |
| Jun 24, 2024 | 57.10 | 57.10 | 54.00 | 54.40 | 54.40 | 103,461 |
| Jun 20, 2024 | 57.00 | 57.20 | 56.30 | 57.20 | 57.20 | 298,114 |
| Jun 19, 2024 | 56.90 | 57.50 | 56.50 | 57.00 | 57.00 | 82,163 |
| Jun 18, 2024 | 57.50 | 57.80 | 56.20 | 56.80 | 56.80 | 70,914 |
| Jun 17, 2024 | 56.00 | 57.60 | 55.90 | 57.00 | 57.00 | 97,178 |
| Jun 14, 2024 | 56.10 | 56.50 | 54.90 | 56.00 | 56.00 | 85,223 |
| Jun 13, 2024 | 58.30 | 58.60 | 55.90 | 56.10 | 56.10 | 162,855 |
| Jun 12, 2024 | 58.10 | 58.40 | 55.50 | 58.40 | 58.40 | 238,067 |
| Jun 11, 2024 | 59.50 | 60.10 | 57.40 | 58.20 | 58.20 | 435,105 |
| Jun 10, 2024 | 57.10 | 59.40 | 56.50 | 59.40 | 59.40 | 186,390 |
| Jun 7, 2024 | 57.70 | 58.50 | 56.50 | 57.30 | 57.30 | 270,067 |
| Jun 5, 2024 | 58.70 | 59.00 | 56.20 | 57.50 | 57.50 | 292,113 |
| Jun 4, 2024 | 60.40 | 60.40 | 58.30 | 58.50 | 58.50 | 210,543 |
| Jun 3, 2024 | 59.90 | 62.30 | 59.50 | 60.40 | 60.40 | 293,605 |
| May 31, 2024 | 59.30 | 59.90 | 58.30 | 59.90 | 59.90 | 185,458 |
| May 30, 2024 | 58.70 | 59.90 | 58.60 | 59.60 | 59.60 | 104,277 |
| May 29, 2024 | 59.50 | 59.80 | 58.40 | 58.70 | 58.70 | 116,751 |
| May 28, 2024 | 59.20 | 60.00 | 59.10 | 59.50 | 59.50 | 107,532 |
| May 27, 2024 | 60.70 | 60.70 | 57.60 | 59.30 | 59.30 | 229,760 |
| May 24, 2024 | 59.30 | 61.10 | 58.70 | 61.00 | 61.00 | 110,585 |
| May 23, 2024 | 60.10 | 60.30 | 58.30 | 59.40 | 59.40 | 125,392 |
| May 22, 2024 | 59.40 | 60.70 | 59.10 | 60.10 | 60.10 | 139,059 |
| May 21, 2024 | 59.10 | 60.60 | 57.80 | 59.40 | 59.40 | 219,910 |
| May 20, 2024 | 55.50 | 59.60 | 54.80 | 59.10 | 59.10 | 627,699 |
| May 17, 2024 | 53.80 | 55.70 | 52.10 | 55.50 | 55.50 | 869,035 |
| May 16, 2024 | 55.10 | 57.70 | 52.20 | 54.00 | 54.00 | 1,676,472 |
| May 15, 2024 | 63.20 | 64.00 | 52.10 | 54.20 | 54.20 | 628,103 |
| May 14, 2024 | 60.70 | 63.20 | 60.70 | 63.20 | 63.20 | 344,733 |
| May 13, 2024 | 60.00 | 61.10 | 59.40 | 60.40 | 60.40 | 238,039 |
| May 10, 2024 | 57.50 | 60.50 | 57.50 | 59.80 | 59.80 | 221,050 |
| May 8, 2024 | 57.40 | 57.60 | 56.90 | 57.20 | 57.20 | 79,064 |
| May 7, 2024 | 57.30 | 57.50 | 56.60 | 57.40 | 57.40 | 118,606 |
| May 6, 2024 | 56.90 | 57.50 | 56.20 | 57.10 | 57.10 | 255,853 |
| May 3, 2024 | 56.30 | 56.70 | 55.60 | 56.30 | 56.30 | 133,409 |
| May 2, 2024 | 55.00 | 56.50 | 54.70 | 56.30 | 56.30 | 218,927 |
| Apr 30, 2024 | 53.60 | 55.00 | 52.50 | 55.00 | 55.00 | 766,669 |
| Apr 29, 2024 | 52.80 | 54.00 | 51.50 | 53.50 | 53.50 | 507,519 |
| Apr 26, 2024 | 55.10 | 55.90 | 52.80 | 52.80 | 52.80 | 350,443 |
| Apr 25, 2024 | 56.70 | 57.40 | 54.10 | 55.00 | 55.00 | 379,941 |
| Apr 24, 2024 | 61.20 | 62.60 | 55.90 | 56.70 | 56.70 | 1,119,020 |
| Apr 23, 2024 | 57.90 | 61.70 | 51.00 | 61.00 | 61.00 | 1,118,769 |
| Apr 22, 2024 | 59.90 | 61.90 | 59.80 | 60.90 | 60.90 | 585,944 |
| Apr 19, 2024 | 59.00 | 59.80 | 57.50 | 59.50 | 59.50 | 484,054 |
| Apr 18, 2024 | 62.30 | 63.30 | 59.50 | 60.00 | 60.00 | 528,973 |
| Apr 17, 2024 | 61.10 | 63.00 | 61.00 | 62.10 | 62.10 | 252,276 |