Stockholm - Delayed Quote SEK
FastPartner AB (publ) (FPAR-A.ST)
55.30
+1.20
+(2.22%)
At close: May 30 at 5:29:45 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 |
|---|---|---|---|---|---|---|
| May 30, 2025 | 54.20 | 57.10 | 54.20 | 55.30 | 55.30 | 92,317 |
| May 28, 2025 | 54.30 | 54.70 | 53.60 | 54.10 | 54.10 | 36,473 |
| May 27, 2025 | 54.60 | 55.40 | 54.00 | 54.30 | 54.30 | 34,484 |
| May 26, 2025 | 53.90 | 54.70 | 53.40 | 54.50 | 54.50 | 33,835 |
| May 23, 2025 | 53.20 | 54.00 | 52.80 | 53.30 | 53.30 | 68,065 |
| May 22, 2025 | 55.60 | 55.60 | 52.80 | 52.90 | 52.90 | 122,505 |
| May 21, 2025 | 55.60 | 55.80 | 54.80 | 55.80 | 55.80 | 25,396 |
| May 20, 2025 | 56.40 | 57.00 | 55.80 | 55.80 | 55.80 | 33,410 |
| May 19, 2025 | 56.70 | 56.70 | 54.90 | 56.50 | 56.50 | 55,856 |
| May 16, 2025 | 55.40 | 57.10 | 54.90 | 56.70 | 56.70 | 195,349 |
| May 15, 2025 | 55.50 | 57.00 | 55.20 | 55.70 | 55.70 | 78,104 |
| May 14, 2025 | 56.70 | 57.50 | 55.60 | 55.70 | 55.70 | 62,227 |
| May 13, 2025 | 57.10 | 57.30 | 55.50 | 56.90 | 56.90 | 75,811 |
| May 12, 2025 | 57.40 | 57.50 | 55.20 | 57.00 | 57.00 | 70,519 |
| May 9, 2025 | 56.30 | 57.70 | 55.60 | 57.50 | 57.50 | 113,715 |
| May 8, 2025 | 54.90 | 56.80 | 54.90 | 55.90 | 55.90 | 74,777 |
| May 7, 2025 | 55.50 | 56.40 | 54.70 | 55.50 | 55.50 | 309,910 |
| May 6, 2025 | 57.04 | 57.04 | 54.54 | 55.94 | 55.94 | 141,578 |
| May 5, 2025 | 57.49 | 57.70 | 56.63 | 56.95 | 56.95 | 87,747 |
| May 2, 2025 | 56.60 | 57.75 | 55.80 | 57.50 | 57.50 | 163,020 |
| Apr 30, 2025 | 55.00 | 57.02 | 55.00 | 56.62 | 56.62 | 113,814 |
| Apr 29, 2025 | 0.55 Dividend | |||||
| Apr 29, 2025 | 54.01 | 55.20 | 53.37 | 54.91 | 54.91 | 192,772 |
| Apr 28, 2025 | 52.34 | 53.54 | 51.04 | 53.37 | 52.82 | 175,004 |
| Apr 25, 2025 | 49.40 | 52.78 | 48.88 | 52.06 | 51.52 | 1,852,123 |
| Apr 24, 2025 | 49.60 | 50.20 | 49.00 | 49.50 | 48.99 | 130,896 |
| Apr 23, 2025 | 50.81 | 50.81 | 49.44 | 49.56 | 49.05 | 139,386 |
| Apr 22, 2025 | 50.10 | 51.03 | 49.70 | 50.43 | 49.91 | 370,745 |
| Apr 17, 2025 | 50.21 | 50.21 | 49.59 | 50.08 | 49.56 | 35,390 |
| Apr 16, 2025 | 50.90 | 50.90 | 49.47 | 50.10 | 49.58 | 575,545 |
| Apr 15, 2025 | 49.46 | 51.20 | 49.26 | 50.61 | 50.09 | 132,004 |
| Apr 14, 2025 | 49.05 | 49.82 | 48.56 | 49.53 | 49.01 | 56,444 |
| Apr 11, 2025 | 50.10 | 50.10 | 45.81 | 49.05 | 48.54 | 175,036 |
| Apr 10, 2025 | 54.13 | 54.13 | 46.96 | 47.89 | 47.40 | 143,319 |
| Apr 9, 2025 | 48.96 | 48.96 | 45.10 | 46.44 | 45.96 | 304,339 |
| Apr 8, 2025 | 51.49 | 51.49 | 46.76 | 48.96 | 48.45 | 336,188 |
| Apr 7, 2025 | 51.80 | 52.77 | 48.02 | 48.02 | 47.53 | 158,151 |
| Apr 4, 2025 | 56.00 | 56.00 | 52.80 | 53.50 | 52.95 | 134,800 |
| Apr 3, 2025 | 52.60 | 57.20 | 51.90 | 55.50 | 54.93 | 147,885 |
| Apr 2, 2025 | 54.90 | 55.00 | 52.80 | 53.90 | 53.34 | 227,808 |
| Apr 1, 2025 | 53.30 | 54.70 | 52.80 | 54.60 | 54.04 | 56,499 |
| Mar 31, 2025 | 53.60 | 53.60 | 52.50 | 53.10 | 52.55 | 38,295 |
| Mar 28, 2025 | 54.10 | 55.50 | 53.90 | 54.40 | 53.84 | 89,077 |
| Mar 27, 2025 | 53.30 | 54.20 | 53.00 | 53.90 | 53.34 | 381,536 |
| Mar 26, 2025 | 54.40 | 54.40 | 52.40 | 52.90 | 52.35 | 94,592 |
| Mar 25, 2025 | 52.70 | 53.50 | 52.10 | 53.50 | 52.95 | 42,514 |
| Mar 24, 2025 | 55.00 | 55.00 | 52.60 | 52.80 | 52.26 | 116,251 |
| Mar 21, 2025 | 55.00 | 55.00 | 53.60 | 54.60 | 54.04 | 122,338 |
| Mar 20, 2025 | 55.00 | 55.80 | 54.20 | 54.80 | 54.24 | 69,032 |
| Mar 19, 2025 | 54.90 | 55.30 | 54.60 | 55.30 | 54.73 | 42,849 |
| Mar 18, 2025 | 55.30 | 55.50 | 54.70 | 54.90 | 54.33 | 828,026 |
| Mar 17, 2025 | 55.80 | 56.20 | 54.70 | 55.30 | 54.73 | 147,064 |
| Mar 14, 2025 | 55.50 | 56.80 | 55.30 | 55.70 | 55.13 | 464,544 |
| Mar 13, 2025 | 55.30 | 56.00 | 54.10 | 54.80 | 54.24 | 68,073 |
| Mar 12, 2025 | 55.90 | 56.70 | 55.40 | 55.40 | 54.83 | 78,264 |
| Mar 11, 2025 | 56.40 | 56.50 | 55.60 | 55.90 | 55.32 | 30,964 |
| Mar 10, 2025 | 56.10 | 56.80 | 55.60 | 55.90 | 55.32 | 31,762 |
| Mar 7, 2025 | 55.70 | 56.60 | 55.60 | 56.10 | 55.52 | 53,685 |
| Mar 6, 2025 | 58.10 | 58.20 | 55.30 | 55.60 | 55.03 | 1,034,433 |
| Mar 5, 2025 | 58.30 | 59.00 | 57.00 | 58.20 | 57.60 | 66,509 |
| Mar 4, 2025 | 60.90 | 60.90 | 58.50 | 58.50 | 57.90 | 36,129 |
| Mar 3, 2025 | 62.00 | 62.00 | 60.30 | 61.00 | 60.37 | 78,572 |
| Feb 28, 2025 | 59.10 | 62.00 | 59.10 | 62.00 | 61.36 | 239,393 |
| Feb 27, 2025 | 58.70 | 59.90 | 58.30 | 59.60 | 58.99 | 57,443 |
| Feb 26, 2025 | 58.90 | 60.00 | 58.20 | 58.20 | 57.60 | 25,378 |
| Feb 25, 2025 | 59.70 | 60.30 | 58.90 | 58.90 | 58.29 | 39,762 |
| Feb 24, 2025 | 59.00 | 60.40 | 59.00 | 59.40 | 58.79 | 38,306 |
| Feb 21, 2025 | 59.50 | 60.50 | 58.50 | 58.50 | 57.90 | 38,190 |
| Feb 20, 2025 | 59.80 | 61.60 | 59.40 | 59.40 | 58.79 | 94,393 |
| Feb 19, 2025 | 61.80 | 62.00 | 59.60 | 59.60 | 58.99 | 166,944 |
| Feb 18, 2025 | 62.50 | 63.30 | 60.60 | 60.90 | 60.27 | 195,632 |
| Feb 17, 2025 | 64.10 | 64.40 | 60.60 | 62.10 | 61.46 | 231,973 |
| Feb 14, 2025 | 65.10 | 65.10 | 63.00 | 64.20 | 63.54 | 33,659 |
| Feb 13, 2025 | 62.20 | 65.40 | 61.90 | 64.90 | 64.23 | 38,905 |
| Feb 12, 2025 | 63.00 | 64.20 | 61.80 | 62.20 | 61.56 | 16,467 |
| Feb 11, 2025 | 64.00 | 64.00 | 62.70 | 63.30 | 62.65 | 8,082 |
| Feb 10, 2025 | 63.60 | 64.70 | 63.10 | 64.00 | 63.34 | 31,046 |
| Feb 7, 2025 | 65.00 | 65.40 | 63.70 | 63.80 | 63.14 | 15,105 |
| Feb 6, 2025 | 63.80 | 65.00 | 63.10 | 65.00 | 64.33 | 30,992 |
| Feb 5, 2025 | 62.10 | 64.00 | 62.10 | 63.70 | 63.04 | 16,710 |
| Feb 4, 2025 | 62.80 | 62.80 | 61.50 | 62.50 | 61.86 | 16,338 |
| Feb 3, 2025 | 61.40 | 62.20 | 60.90 | 62.20 | 61.56 | 14,147 |
| Jan 31, 2025 | 65.10 | 65.10 | 62.60 | 62.60 | 61.95 | 39,081 |
| Jan 30, 2025 | 62.60 | 65.10 | 62.60 | 64.90 | 64.23 | 18,072 |
| Jan 29, 2025 | 62.70 | 63.30 | 62.30 | 62.90 | 62.25 | 29,067 |
| Jan 28, 2025 | 62.00 | 62.90 | 61.70 | 62.70 | 62.05 | 42,227 |
| Jan 27, 2025 | 61.10 | 63.20 | 60.30 | 62.00 | 61.36 | 45,871 |
| Jan 24, 2025 | 60.90 | 62.30 | 60.90 | 61.40 | 60.77 | 51,159 |
| Jan 23, 2025 | 60.00 | 60.90 | 59.60 | 60.90 | 60.27 | 131,756 |
| Jan 22, 2025 | 61.00 | 61.60 | 59.80 | 60.30 | 59.68 | 52,253 |
| Jan 21, 2025 | 61.40 | 62.50 | 60.80 | 61.00 | 60.37 | 64,884 |
| Jan 20, 2025 | 61.60 | 62.80 | 61.40 | 61.40 | 60.77 | 19,830 |
| Jan 17, 2025 | 62.50 | 63.90 | 62.00 | 62.80 | 62.15 | 21,290 |
| Jan 16, 2025 | 63.70 | 63.70 | 61.70 | 62.70 | 62.05 | 23,004 |
| Jan 15, 2025 | 60.90 | 64.30 | 60.90 | 63.70 | 63.04 | 49,854 |
| Jan 14, 2025 | 59.90 | 61.60 | 59.90 | 61.10 | 60.47 | 37,349 |
| Jan 13, 2025 | 61.70 | 61.70 | 59.90 | 60.00 | 59.38 | 37,174 |
| Jan 10, 2025 | 61.30 | 62.20 | 61.20 | 61.80 | 61.16 | 69,120 |
| Jan 9, 2025 | 62.20 | 62.70 | 61.20 | 61.80 | 61.16 | 36,363 |
| Jan 8, 2025 | 63.30 | 64.20 | 61.30 | 61.80 | 61.16 | 53,115 |
| Jan 7, 2025 | 64.50 | 65.30 | 63.00 | 64.00 | 63.34 | 75,561 |
| Jan 3, 2025 | 64.30 | 64.60 | 63.70 | 63.90 | 63.24 | 41,171 |
| Jan 2, 2025 | 63.60 | 64.70 | 63.10 | 64.60 | 63.93 | 33,193 |
| Dec 30, 2024 | 64.40 | 64.90 | 63.80 | 64.00 | 63.34 | 25,620 |
| Dec 27, 2024 | 63.80 | 65.20 | 63.80 | 64.00 | 63.34 | 27,026 |
| Dec 23, 2024 | 63.60 | 64.20 | 63.20 | 64.20 | 63.54 | 15,937 |
| Dec 20, 2024 | 63.00 | 64.60 | 62.80 | 64.10 | 63.44 | 88,059 |
| Dec 19, 2024 | 64.60 | 64.70 | 63.00 | 63.30 | 62.65 | 47,567 |
| Dec 18, 2024 | 65.00 | 65.90 | 64.40 | 64.90 | 64.23 | 42,372 |
| Dec 17, 2024 | 65.20 | 65.50 | 64.20 | 65.00 | 64.33 | 36,694 |
| Dec 16, 2024 | 67.10 | 67.20 | 65.20 | 65.80 | 65.12 | 42,699 |
| Dec 13, 2024 | 67.80 | 67.80 | 66.00 | 66.70 | 66.01 | 31,176 |
| Dec 12, 2024 | 67.60 | 68.70 | 67.00 | 67.00 | 66.31 | 16,813 |
| Dec 11, 2024 | 68.60 | 68.60 | 67.30 | 67.60 | 66.90 | 97,067 |
| Dec 10, 2024 | 68.90 | 69.40 | 67.00 | 68.60 | 67.89 | 38,241 |
| Dec 9, 2024 | 69.10 | 69.15 | 66.90 | 69.00 | 68.29 | 93,100 |
| Dec 6, 2024 | 68.00 | 69.60 | 68.00 | 69.00 | 68.29 | 25,146 |
| Dec 5, 2024 | 72.20 | 72.20 | 67.80 | 68.00 | 67.30 | 87,370 |
| Dec 4, 2024 | 67.90 | 71.00 | 67.90 | 71.00 | 70.27 | 83,236 |
| Dec 3, 2024 | 68.90 | 69.60 | 68.40 | 69.40 | 68.68 | 61,194 |
| Dec 2, 2024 | 69.10 | 70.00 | 68.50 | 69.10 | 68.39 | 16,054 |
| Nov 29, 2024 | 69.50 | 69.60 | 68.10 | 69.40 | 68.68 | 35,954 |
| Nov 28, 2024 | 69.50 | 69.50 | 68.20 | 69.50 | 68.78 | 28,158 |
| Nov 27, 2024 | 65.90 | 68.10 | 65.20 | 68.00 | 67.30 | 55,059 |
| Nov 26, 2024 | 67.90 | 67.90 | 65.40 | 65.80 | 65.12 | 22,002 |
| Nov 25, 2024 | 66.20 | 68.00 | 66.20 | 67.50 | 66.80 | 97,717 |
| Nov 22, 2024 | 65.00 | 66.70 | 65.00 | 66.30 | 65.62 | 62,815 |
| Nov 21, 2024 | 66.00 | 66.00 | 64.90 | 65.00 | 64.33 | 38,393 |
| Nov 20, 2024 | 66.50 | 66.90 | 65.60 | 66.00 | 65.32 | 68,208 |
| Nov 19, 2024 | 66.70 | 67.50 | 65.20 | 66.20 | 65.52 | 101,329 |
| Nov 18, 2024 | 69.00 | 69.00 | 66.60 | 66.60 | 65.91 | 51,326 |
| Nov 15, 2024 | 69.80 | 69.90 | 68.60 | 68.70 | 67.99 | 32,102 |
| Nov 14, 2024 | 70.10 | 70.70 | 69.50 | 69.70 | 68.98 | 22,596 |
| Nov 13, 2024 | 71.00 | 72.00 | 69.10 | 70.10 | 69.38 | 71,383 |
| Nov 12, 2024 | 71.90 | 71.90 | 70.60 | 71.00 | 70.27 | 82,010 |
| Nov 11, 2024 | 72.70 | 73.50 | 72.00 | 72.40 | 71.65 | 32,503 |
| Nov 8, 2024 | 70.10 | 73.10 | 70.10 | 72.30 | 71.55 | 61,486 |
| Nov 7, 2024 | 70.10 | 72.90 | 70.10 | 71.20 | 70.47 | 38,518 |
| Nov 6, 2024 | 70.80 | 71.90 | 70.10 | 70.10 | 69.38 | 63,007 |
| Nov 5, 2024 | 70.60 | 72.00 | 70.20 | 70.50 | 69.77 | 45,453 |
| Nov 4, 2024 | 71.20 | 72.00 | 70.50 | 70.90 | 70.17 | 68,758 |
| Nov 1, 2024 | 70.90 | 72.30 | 70.90 | 72.00 | 71.26 | 50,987 |
| Oct 31, 2024 | 70.30 | 71.60 | 70.10 | 71.00 | 70.27 | 79,391 |
| Oct 30, 2024 | 0.5 Dividend | |||||
| Oct 30, 2024 | 73.00 | 73.30 | 70.90 | 73.30 | 72.54 | 52,919 |
| Oct 29, 2024 | 73.80 | 74.30 | 71.90 | 73.00 | 71.75 | 47,277 |
| Oct 28, 2024 | 72.90 | 74.10 | 72.60 | 73.60 | 72.34 | 19,748 |
| Oct 25, 2024 | 73.20 | 74.20 | 72.40 | 72.90 | 71.65 | 30,836 |
| Oct 24, 2024 | 74.20 | 75.30 | 73.30 | 73.30 | 72.05 | 43,169 |
| Oct 23, 2024 | 73.80 | 75.50 | 73.60 | 73.80 | 72.54 | 230,937 |
| Oct 22, 2024 | 75.60 | 75.80 | 74.00 | 75.10 | 73.82 | 42,643 |
| Oct 21, 2024 | 76.80 | 78.40 | 75.00 | 76.00 | 74.70 | 41,567 |
| Oct 18, 2024 | 81.40 | 81.40 | 76.40 | 77.00 | 75.68 | 45,549 |
| Oct 17, 2024 | 82.60 | 82.60 | 80.70 | 81.40 | 80.01 | 141,518 |
| Oct 16, 2024 | 81.80 | 83.00 | 81.10 | 82.50 | 81.09 | 222,933 |
| Oct 15, 2024 | 83.00 | 83.20 | 81.30 | 81.80 | 80.40 | 55,790 |
| Oct 14, 2024 | 85.00 | 85.00 | 82.80 | 83.30 | 81.88 | 31,536 |
| Oct 11, 2024 | 83.00 | 85.30 | 82.10 | 85.00 | 83.55 | 24,077 |
| Oct 10, 2024 | 84.10 | 84.10 | 81.80 | 82.80 | 81.39 | 39,316 |
| Oct 9, 2024 | 83.00 | 85.00 | 83.00 | 84.00 | 82.56 | 103,030 |
| Oct 8, 2024 | 81.00 | 85.20 | 81.00 | 83.00 | 81.58 | 69,474 |
| Oct 7, 2024 | 83.80 | 84.10 | 82.10 | 83.40 | 81.98 | 51,128 |
| Oct 4, 2024 | 84.00 | 84.90 | 82.90 | 83.40 | 81.98 | 31,299 |
| Oct 3, 2024 | 84.70 | 85.50 | 83.40 | 84.00 | 82.56 | 27,458 |
| Oct 2, 2024 | 85.00 | 85.40 | 82.50 | 84.90 | 83.45 | 34,659 |
| Oct 1, 2024 | 82.30 | 85.10 | 82.30 | 85.00 | 83.55 | 52,789 |
| Sep 30, 2024 | 81.60 | 82.80 | 80.70 | 82.80 | 81.39 | 36,366 |
| Sep 27, 2024 | 79.90 | 81.70 | 78.80 | 81.20 | 79.81 | 69,642 |
| Sep 26, 2024 | 80.00 | 80.50 | 79.50 | 79.90 | 78.53 | 39,533 |
| Sep 25, 2024 | 78.70 | 80.00 | 78.70 | 79.80 | 78.44 | 33,470 |
| Sep 24, 2024 | 79.50 | 80.00 | 77.40 | 78.70 | 77.36 | 46,363 |
| Sep 23, 2024 | 78.30 | 79.90 | 77.70 | 79.50 | 78.14 | 57,897 |
| Sep 20, 2024 | 75.00 | 78.50 | 74.80 | 78.50 | 77.16 | 394,881 |
| Sep 19, 2024 | 73.40 | 75.70 | 73.40 | 75.00 | 73.72 | 78,791 |
| Sep 18, 2024 | 73.30 | 73.40 | 72.60 | 73.00 | 71.75 | 11,376 |
| Sep 17, 2024 | 74.20 | 75.80 | 73.40 | 73.40 | 72.15 | 36,631 |
| Sep 16, 2024 | 74.70 | 75.60 | 73.80 | 74.30 | 73.03 | 26,024 |
| Sep 13, 2024 | 73.20 | 76.20 | 73.20 | 74.70 | 73.42 | 63,526 |
| Sep 12, 2024 | 72.20 | 73.60 | 72.20 | 72.30 | 71.06 | 18,342 |
| Sep 11, 2024 | 75.00 | 75.00 | 72.20 | 72.20 | 70.97 | 59,619 |
| Sep 10, 2024 | 73.10 | 75.70 | 73.10 | 75.00 | 73.72 | 36,066 |
| Sep 9, 2024 | 73.90 | 74.00 | 73.00 | 73.00 | 71.75 | 16,000 |
| Sep 6, 2024 | 73.20 | 74.50 | 72.80 | 73.90 | 72.64 | 33,205 |
| Sep 5, 2024 | 74.20 | 75.20 | 73.30 | 74.00 | 72.74 | 23,857 |
| Sep 4, 2024 | 74.50 | 74.50 | 71.70 | 74.20 | 72.93 | 35,722 |
| Sep 3, 2024 | 75.70 | 75.70 | 72.70 | 72.90 | 71.65 | 35,669 |
| Sep 2, 2024 | 74.90 | 75.80 | 73.30 | 75.70 | 74.41 | 82,843 |
| Aug 30, 2024 | 77.40 | 78.30 | 74.50 | 74.50 | 73.23 | 870,588 |
| Aug 29, 2024 | 79.30 | 80.00 | 77.00 | 77.10 | 75.78 | 22,388 |
| Aug 28, 2024 | 78.10 | 80.00 | 77.80 | 79.30 | 77.95 | 73,391 |
| Aug 27, 2024 | 79.90 | 80.20 | 78.10 | 78.50 | 77.16 | 48,068 |
| Aug 26, 2024 | 78.90 | 80.20 | 78.70 | 80.00 | 78.63 | 46,709 |
| Aug 23, 2024 | 79.00 | 79.30 | 77.50 | 78.90 | 77.55 | 52,126 |
| Aug 22, 2024 | 76.30 | 77.80 | 75.40 | 77.80 | 76.47 | 91,478 |
| Aug 21, 2024 | 78.00 | 79.00 | 74.30 | 75.20 | 73.92 | 65,862 |
| Aug 20, 2024 | 78.30 | 79.60 | 76.50 | 76.50 | 75.19 | 43,139 |
| Aug 19, 2024 | 78.50 | 78.70 | 77.00 | 77.90 | 76.57 | 50,553 |
| Aug 16, 2024 | 76.10 | 78.00 | 76.10 | 76.60 | 75.29 | 43,735 |
| Aug 15, 2024 | 77.70 | 78.00 | 76.00 | 76.10 | 74.80 | 57,349 |
| Aug 14, 2024 | 74.00 | 77.30 | 74.00 | 76.80 | 75.49 | 88,348 |
| Aug 13, 2024 | 72.60 | 74.30 | 71.70 | 73.50 | 72.24 | 199,268 |
| Aug 12, 2024 | 71.50 | 72.30 | 70.80 | 72.30 | 71.06 | 68,769 |
| Aug 9, 2024 | 72.20 | 74.00 | 71.70 | 72.80 | 71.56 | 69,004 |
| Aug 8, 2024 | 71.90 | 71.90 | 70.50 | 71.40 | 70.18 | 28,562 |
| Aug 7, 2024 | 69.10 | 72.50 | 69.10 | 72.10 | 70.87 | 33,880 |
| Aug 6, 2024 | 67.90 | 70.00 | 66.30 | 69.00 | 67.82 | 55,624 |
| Aug 5, 2024 | 68.40 | 69.00 | 65.00 | 67.00 | 65.86 | 95,277 |
| Aug 2, 2024 | 70.10 | 71.20 | 67.90 | 70.90 | 69.69 | 30,050 |
| Aug 1, 2024 | 69.30 | 72.20 | 69.30 | 70.00 | 68.80 | 39,776 |
| Jul 31, 2024 | 70.70 | 71.00 | 69.70 | 69.70 | 68.51 | 86,297 |
| Jul 30, 2024 | 70.50 | 72.20 | 70.50 | 71.00 | 69.79 | 34,766 |
| Jul 29, 2024 | 70.20 | 71.40 | 70.20 | 70.80 | 69.59 | 36,931 |
| Jul 26, 2024 | 71.30 | 71.30 | 70.10 | 70.10 | 68.90 | 30,098 |
| Jul 25, 2024 | 71.90 | 71.90 | 69.30 | 71.30 | 70.08 | 40,062 |
| Jul 24, 2024 | 72.20 | 72.50 | 71.30 | 71.90 | 70.67 | 12,392 |
| Jul 23, 2024 | 74.00 | 74.00 | 71.80 | 72.80 | 71.56 | 18,750 |
| Jul 22, 2024 | 71.70 | 74.10 | 70.50 | 73.40 | 72.15 | 41,992 |
| Jul 19, 2024 | 70.00 | 72.10 | 69.20 | 71.70 | 70.48 | 23,419 |
| Jul 18, 2024 | 70.00 | 70.80 | 69.70 | 70.80 | 69.59 | 17,402 |
| Jul 17, 2024 | 71.20 | 71.20 | 69.20 | 70.00 | 68.80 | 62,410 |
| Jul 16, 2024 | 70.10 | 70.90 | 69.60 | 70.30 | 69.10 | 67,663 |
| Jul 15, 2024 | 70.40 | 70.50 | 69.90 | 70.20 | 69.00 | 48,699 |
| Jul 12, 2024 | 70.80 | 70.80 | 69.60 | 70.50 | 69.30 | 63,422 |
| Jul 11, 2024 | 71.90 | 71.90 | 69.60 | 70.40 | 69.20 | 41,824 |
| Jul 10, 2024 | 72.20 | 72.50 | 71.40 | 71.90 | 70.67 | 37,740 |
| Jul 9, 2024 | 70.30 | 71.70 | 70.30 | 71.70 | 70.48 | 37,384 |
| Jul 8, 2024 | 70.50 | 70.90 | 69.60 | 70.50 | 69.30 | 19,008 |
| Jul 5, 2024 | 70.60 | 70.60 | 68.70 | 70.30 | 69.10 | 52,911 |
| Jul 4, 2024 | 71.60 | 71.60 | 69.80 | 70.70 | 69.49 | 22,069 |
| Jul 3, 2024 | 68.60 | 70.60 | 68.60 | 70.60 | 69.39 | 41,428 |
| Jul 2, 2024 | 69.80 | 70.00 | 68.10 | 68.60 | 67.43 | 30,454 |
| Jul 1, 2024 | 70.30 | 70.50 | 68.70 | 69.80 | 68.61 | 41,059 |
| Jun 28, 2024 | 70.30 | 71.40 | 69.70 | 70.50 | 69.30 | 56,944 |
| Jun 27, 2024 | 68.80 | 70.90 | 68.00 | 70.30 | 69.10 | 15,314 |
| Jun 26, 2024 | 69.50 | 70.60 | 68.80 | 68.80 | 67.62 | 33,018 |
| Jun 25, 2024 | 71.10 | 71.10 | 68.90 | 69.40 | 68.21 | 34,513 |
| Jun 24, 2024 | 71.30 | 71.40 | 69.50 | 70.60 | 69.39 | 45,691 |
| Jun 20, 2024 | 68.30 | 71.30 | 68.30 | 71.30 | 70.08 | 69,970 |
| Jun 19, 2024 | 71.00 | 71.50 | 68.20 | 68.20 | 67.03 | 26,777 |
| Jun 18, 2024 | 71.50 | 72.30 | 70.60 | 71.90 | 70.67 | 50,166 |
| Jun 17, 2024 | 71.30 | 71.90 | 70.10 | 71.50 | 70.28 | 26,493 |
| Jun 14, 2024 | 72.50 | 72.50 | 70.30 | 71.40 | 70.18 | 26,178 |
| Jun 13, 2024 | 71.80 | 73.60 | 70.60 | 72.50 | 71.26 | 56,908 |
| Jun 12, 2024 | 69.80 | 72.00 | 69.40 | 71.80 | 70.57 | 105,686 |
| Jun 11, 2024 | 70.70 | 71.70 | 69.60 | 69.80 | 68.61 | 51,362 |
| Jun 10, 2024 | 71.60 | 71.60 | 70.00 | 70.70 | 69.49 | 36,955 |
| Jun 7, 2024 | 73.10 | 73.10 | 70.80 | 71.60 | 70.38 | 31,558 |
| Jun 5, 2024 | 73.80 | 74.80 | 72.70 | 73.20 | 71.95 | 20,659 |
| Jun 4, 2024 | 72.10 | 74.00 | 72.10 | 73.80 | 72.54 | 23,389 |
| Jun 3, 2024 | 72.00 | 73.40 | 70.60 | 72.70 | 71.46 | 246,876 |
| May 31, 2024 | 69.50 | 72.60 | 69.50 | 71.10 | 69.89 | 202,218 |
| May 30, 2024 | 69.30 | 72.40 | 69.10 | 71.90 | 70.67 | 68,375 |