Quotes and Market Data
Find a quote
Ryanair Holdings plc
55.13 Up 0.08 (0.15 %)
Delayed : 2025/05/22 13:24:45
- Previous close $55.05
- Opening $54.68
- Price Ask $55.12
- Price Bid $55.12
- Size Bid 2
- Size Ask 6
- Today High $55.43
- Today Low $54.68
- 52 Weeks High $55.63
- 52 Weeks Low $36.96
- Volume 1,175,620
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 01:24 PM | $55.16 | Up $0.02 | $55.16 | $55.13 | 1,000 |
| 01:23 PM | $55.14 | Down $ -0.02 | $55.14 | $55.14 | 800 |
| 01:22 PM | $55.16 | Down $ -0.03 | $55.18 | $55.16 | 958 |
| 01:21 PM | $55.19 | Up $0.03 | $55.19 | $55.17 | 300 |
| 01:20 PM | $55.16 | Down $ -0.01 | $55.17 | $55.16 | 300 |
| 01:19 PM | $55.17 | Down $ -0.01 | $55.17 | $55.15 | 2,300 |
| 01:18 PM | $55.18 | Up $0.02 | $55.18 | $55.16 | 1,101 |
| 01:17 PM | $55.16 | Up $0.05 | $55.16 | $55.14 | 500 |
| 01:16 PM | $55.11 | Up $0.02 | $55.11 | $55.11 | 100 |
| 01:15 PM | $55.09 | Down $ -0.01 | $55.11 | $55.09 | 600 |
| 01:14 PM | $55.10 | Down $0.00 | $55.12 | $55.10 | 1,101 |
| 01:13 PM | $55.11 | Up $0.00 | $55.13 | $55.10 | 2,750 |
| 01:12 PM | $55.10 | Down $ -0.03 | $55.13 | $55.10 | 2,124 |
| 01:10 PM | $55.13 | Up $0.01 | $55.13 | $55.12 | 900 |
| 01:10 PM | $55.13 | Up $0.00 | $55.13 | $55.12 | 0 |
| 01:09 PM | $55.13 | Down $ -0.02 | $55.15 | $55.13 | 1,200 |
| 01:08 PM | $55.14 | Down $ -0.02 | $55.14 | $55.14 | 300 |
| 01:06 PM | $55.16 | Up $0.01 | $55.16 | $55.15 | 200 |
| 01:06 PM | $55.16 | Up $0.00 | $55.16 | $55.15 | 0 |
| 01:05 PM | $55.15 | Down $ -0.02 | $55.18 | $55.15 | 2,280 |
| 01:04 PM | $55.17 | Up $0.02 | $55.17 | $55.17 | 200 |
| 01:03 PM | $55.15 | Up $0.00 | $55.16 | $55.15 | 500 |
| 01:02 PM | $55.15 | Up $0.00 | $55.16 | $55.15 | 2,317 |
| 01:01 PM | $55.15 | Up $0.00 | $55.16 | $55.15 | 3,102 |
| 01:00 PM | $55.15 | Up $0.03 | $55.16 | $55.13 | 1,500 |
| 12:59 PM | $55.12 | Down $ -0.02 | $55.12 | $55.11 | 700 |
| 12:57 PM | $55.14 | Down $ -0.02 | $55.17 | $55.12 | 1,978 |
| 12:57 PM | $55.14 | Up $0.00 | $55.17 | $55.12 | 0 |
| 12:55 PM | $55.15 | Down $ -0.03 | $55.16 | $55.15 | 617 |
| 12:55 PM | $55.15 | Up $0.00 | $55.16 | $55.15 | 0 |
| 12:54 PM | $55.18 | Up $0.03 | $55.18 | $55.14 | 1,501 |
| 12:53 PM | $55.15 | Down $ -0.05 | $55.20 | $55.15 | 1,902 |
| 12:51 PM | $55.20 | Down $ -0.02 | $55.21 | $55.18 | 1,565 |
| 12:51 PM | $55.20 | Up $0.00 | $55.21 | $55.18 | 0 |
| 12:50 PM | $55.22 | Up $0.02 | $55.22 | $55.19 | 3,412 |
| 12:49 PM | $55.20 | Down $ -0.03 | $55.22 | $55.20 | 1,100 |
| 12:48 PM | $55.23 | Up $0.03 | $55.25 | $55.20 | 2,150 |
| 12:47 PM | $55.20 | Down $ -0.02 | $55.21 | $55.19 | 1,500 |
| 12:46 PM | $55.22 | Down $ -0.01 | $55.23 | $55.22 | 800 |
| 12:45 PM | $55.23 | Down $ -0.04 | $55.28 | $55.23 | 5,712 |
| 12:44 PM | $55.27 | Up $0.03 | $55.28 | $55.24 | 3,100 |
| 12:43 PM | $55.25 | Down $ -0.01 | $55.25 | $55.23 | 1,500 |
| 12:42 PM | $55.26 | Up $0.02 | $55.26 | $55.22 | 1,761 |
| 12:41 PM | $55.24 | Up $0.00 | $55.24 | $55.24 | 100 |
| 12:40 PM | $55.24 | Down $ -0.02 | $55.25 | $55.24 | 300 |
| 12:39 PM | $55.26 | Up $0.02 | $55.26 | $55.25 | 300 |
| 12:38 PM | $55.25 | Up $0.00 | $55.25 | $55.24 | 2,849 |
| 12:37 PM | $55.24 | Down $ -0.03 | $55.27 | $55.21 | 4,374 |
| 12:36 PM | $55.27 | Down $ -0.02 | $55.31 | $55.26 | 4,444 |
| 12:35 PM | $55.29 | Up $0.06 | $55.29 | $55.25 | 1,550 |
| 12:34 PM | $55.23 | Down $ -0.02 | $55.25 | $55.23 | 300 |
| 12:33 PM | $55.25 | Down $ -0.01 | $55.30 | $55.25 | 3,144 |
| 12:32 PM | $55.26 | Down $ -0.07 | $55.32 | $55.26 | 3,867 |
| 12:31 PM | $55.33 | Down $ -0.02 | $55.35 | $55.32 | 3,339 |
| 12:30 PM | $55.36 | Up $0.01 | $55.40 | $55.34 | 2,250 |
| 12:29 PM | $55.35 | Down $ -0.01 | $55.35 | $55.35 | 700 |
| 12:28 PM | $55.35 | Up $0.01 | $55.35 | $55.35 | 400 |
| 12:27 PM | $55.35 | Up $0.00 | $55.35 | $55.33 | 1,983 |
| 12:26 PM | $55.34 | Up $0.04 | $55.34 | $55.29 | 2,672 |
| 12:25 PM | $55.31 | Up $0.01 | $55.31 | $55.31 | 100 |
| 12:24 PM | $55.30 | Down $ -0.03 | $55.32 | $55.30 | 300 |
| 12:23 PM | $55.33 | Up $0.06 | $55.33 | $55.29 | 1,085 |
| 12:22 PM | $55.27 | Up $0.03 | $55.27 | $55.25 | 1,418 |
| 12:21 PM | $55.24 | Up $0.02 | $55.25 | $55.21 | 2,798 |
| 12:20 PM | $55.22 | Down $ -0.04 | $55.26 | $55.22 | 1,221 |
| 12:19 PM | $55.26 | Down $ -0.01 | $55.27 | $55.26 | 405 |
| 12:18 PM | $55.27 | Down $ -0.01 | $55.28 | $55.27 | 500 |
| 12:17 PM | $55.29 | Down $ -0.02 | $55.30 | $55.28 | 1,364 |
| 12:16 PM | $55.30 | Up $0.02 | $55.30 | $55.29 | 1,486 |
| 12:15 PM | $55.28 | Up $0.01 | $55.30 | $55.28 | 3,951 |
| 12:14 PM | $55.27 | Up $0.04 | $55.29 | $55.23 | 2,186 |
| 12:13 PM | $55.23 | Up $0.02 | $55.24 | $55.21 | 2,174 |
| 12:12 PM | $55.21 | Up $0.00 | $55.21 | $55.19 | 2,605 |
| 12:11 PM | $55.21 | Up $0.07 | $55.21 | $55.16 | 1,480 |
| 12:10 PM | $55.14 | Up $0.00 | $55.14 | $55.14 | 600 |
| 12:09 PM | $55.14 | Up $0.02 | $55.14 | $55.12 | 1,086 |
| 12:08 PM | $55.12 | Down $ -0.01 | $55.12 | $55.12 | 300 |
| 12:07 PM | $55.13 | Down $ -0.02 | $55.15 | $55.11 | 1,556 |
| 12:06 PM | $55.14 | Down $ -0.07 | $55.23 | $55.14 | 4,472 |
| 12:05 PM | $55.21 | Up $0.02 | $55.22 | $55.18 | 2,044 |
| 12:04 PM | $55.19 | Down $ -0.03 | $55.22 | $55.19 | 1,400 |
| 12:03 PM | $55.22 | Up $0.01 | $55.22 | $55.22 | 100 |
| 12:02 PM | $55.21 | Up $0.00 | $55.21 | $55.21 | 210 |
| 12:01 PM | $55.21 | Up $0.06 | $55.22 | $55.15 | 3,950 |
| 12:00 PM | $55.15 | Down $ -0.01 | $55.17 | $55.15 | 802 |
| 11:59 AM | $55.16 | Up $0.00 | $55.16 | $55.16 | 100 |
| 11:58 AM | $55.16 | Up $0.00 | $55.16 | $55.16 | 100 |
| 11:57 AM | $55.16 | Down $ -0.01 | $55.16 | $55.12 | 1,788 |
| 11:56 AM | $55.17 | Up $0.02 | $55.17 | $55.15 | 558 |
| 11:55 AM | $55.14 | Up $0.00 | $55.14 | $55.14 | 100 |
| 11:54 AM | $55.14 | Up $0.02 | $55.14 | $55.11 | 738 |
| 11:53 AM | $55.12 | Down $ -0.05 | $55.19 | $55.12 | 2,818 |
| 11:52 AM | $55.17 | Up $0.00 | $55.17 | $55.17 | 100 |
| 11:51 AM | $55.17 | Down $ -0.04 | $55.22 | $55.14 | 2,592 |
| 11:50 AM | $55.21 | Up $0.01 | $55.21 | $55.21 | 100 |
| 11:49 AM | $55.20 | Down $ -0.01 | $55.22 | $55.19 | 4,639 |
| 11:48 AM | $55.21 | Up $0.00 | $55.22 | $55.20 | 1,897 |
| 11:47 AM | $55.21 | Up $0.01 | $55.21 | $55.18 | 1,473 |
| 11:46 AM | $55.20 | Up $0.03 | $55.20 | $55.16 | 1,762 |
| 11:45 AM | $55.17 | Up $0.02 | $55.17 | $55.14 | 900 |
| 11:44 AM | $55.15 | Up $0.00 | $55.15 | $55.15 | 700 |
| 11:43 AM | $55.15 | Up $0.02 | $55.15 | $55.13 | 2,800 |
| 11:42 AM | $55.13 | Up $0.01 | $55.13 | $55.10 | 500 |
| 11:41 AM | $55.12 | Up $0.00 | $55.12 | $55.10 | 400 |
| 11:40 AM | $55.12 | Up $0.02 | $55.12 | $55.12 | 100 |
| 11:39 AM | $55.10 | Down $ -0.04 | $55.10 | $55.10 | 600 |
| 11:38 AM | $55.14 | Up $0.01 | $55.14 | $55.10 | 1,100 |
| 11:37 AM | $55.13 | Up $0.05 | $55.13 | $55.10 | 700 |
| 11:36 AM | $55.08 | Up $0.02 | $55.08 | $55.08 | 200 |
| 11:35 AM | $55.06 | Up $0.09 | $55.06 | $55.00 | 1,775 |
| 11:34 AM | $54.97 | Up $0.02 | $54.97 | $54.96 | 255 |
| 11:33 AM | $54.95 | Up $0.02 | $54.95 | $54.95 | 300 |
| 11:32 AM | $54.94 | Down $ -0.02 | $54.95 | $54.91 | 4,614 |
| 11:31 AM | $54.96 | Up $0.00 | $54.96 | $54.95 | 467 |
| 11:30 AM | $54.96 | Up $0.02 | $54.97 | $54.91 | 2,720 |
| 11:29 AM | $54.94 | Down $ -0.05 | $55.00 | $54.91 | 34,239 |
| 11:28 AM | $55.00 | Up $0.01 | $55.03 | $54.99 | 1,858 |
| 11:27 AM | $54.99 | Down $ -0.02 | $55.01 | $54.95 | 2,726 |
| 11:26 AM | $55.01 | Down $ -0.02 | $55.05 | $54.99 | 17,606 |
| 11:25 AM | $55.03 | Down $ -0.01 | $55.07 | $55.02 | 4,753 |
| 11:24 AM | $55.04 | Up $0.02 | $55.08 | $55.00 | 4,633 |
| 11:23 AM | $55.02 | Up $0.01 | $55.03 | $55.00 | 3,986 |
| 11:22 AM | $55.01 | Up $0.02 | $55.04 | $55.00 | 2,207 |
| 11:21 AM | $55.00 | Down $ -0.02 | $55.02 | $54.98 | 5,672 |
| 11:20 AM | $55.01 | Up $0.09 | $55.02 | $54.98 | 4,436 |
| 11:19 AM | $54.92 | Up $0.08 | $54.94 | $54.84 | 8,485 |
| 11:18 AM | $54.84 | Down $ -0.02 | $54.87 | $54.83 | 6,587 |
| 11:17 AM | $54.86 | Down $ -0.02 | $54.88 | $54.86 | 4,480 |
| 11:16 AM | $54.88 | Down $ -0.03 | $54.89 | $54.83 | 18,953 |
| 11:15 AM | $54.91 | Up $0.02 | $54.92 | $54.89 | 7,153 |
| 11:14 AM | $54.89 | Down $ -0.05 | $54.97 | $54.89 | 27,384 |
| 11:13 AM | $54.94 | Down $ -0.06 | $55.02 | $54.93 | 26,428 |
| 11:12 AM | $55.00 | Down $ -0.01 | $55.03 | $55.00 | 3,015 |
| 11:11 AM | $55.01 | Down $ -0.05 | $55.06 | $55.01 | 3,141 |
| 11:10 AM | $55.06 | Up $0.04 | $55.08 | $55.01 | 12,232 |
| 11:09 AM | $55.02 | Down $ -0.03 | $55.03 | $55.00 | 5,144 |
| 11:08 AM | $55.05 | Up $0.08 | $55.05 | $54.96 | 57,348 |
| 11:07 AM | $54.97 | Down $ -0.05 | $55.01 | $54.96 | 23,455 |
| 11:06 AM | $55.02 | Up $0.08 | $55.04 | $54.94 | 7,441 |
| 11:05 AM | $54.94 | Down $ -0.02 | $54.97 | $54.93 | 2,702 |
| 11:04 AM | $54.96 | Up $0.05 | $54.97 | $54.93 | 3,424 |
| 11:03 AM | $54.91 | Up $0.00 | $54.93 | $54.89 | 4,512 |
| 11:02 AM | $54.91 | Down $ -0.02 | $54.91 | $54.88 | 1,338 |
| 11:01 AM | $54.92 | Up $0.00 | $54.95 | $54.90 | 1,100 |
| 11:00 AM | $54.92 | Down $ -0.07 | $54.96 | $54.88 | 2,531 |
| 10:59 AM | $54.99 | Up $0.09 | $55.00 | $54.92 | 13,085 |
| 10:58 AM | $54.91 | Down $ -0.03 | $54.95 | $54.88 | 960 |
| 10:57 AM | $54.94 | Up $0.05 | $54.94 | $54.87 | 1,596 |
| 10:56 AM | $54.89 | Down $ -0.06 | $54.98 | $54.89 | 11,698 |
| 10:55 AM | $54.95 | Up $0.00 | $54.97 | $54.95 | 3,409 |
| 10:54 AM | $54.95 | Down $ -0.07 | $55.00 | $54.94 | 4,029 |
| 10:53 AM | $55.02 | Down $ -0.04 | $55.04 | $55.01 | 2,419 |
| 10:52 AM | $55.06 | Up $0.02 | $55.06 | $55.03 | 8,785 |
| 10:51 AM | $55.04 | Up $0.00 | $55.04 | $55.00 | 323 |
| 10:50 AM | $55.04 | Up $0.01 | $55.07 | $55.01 | 4,567 |
| 10:49 AM | $55.03 | Up $0.00 | $55.06 | $55.02 | 900 |
| 10:48 AM | $55.03 | Up $0.05 | $55.05 | $54.98 | 5,915 |
| 10:47 AM | $54.98 | Up $0.03 | $54.99 | $54.95 | 5,637 |
| 10:46 AM | $54.95 | Down $ -0.02 | $54.98 | $54.95 | 2,196 |
| 10:45 AM | $54.97 | Down $ -0.01 | $55.01 | $54.95 | 3,542 |
| 10:44 AM | $54.98 | Down $ -0.06 | $55.04 | $54.95 | 8,031 |
| 10:43 AM | $55.04 | Down $ -0.03 | $55.07 | $55.03 | 5,872 |
| 10:42 AM | $55.07 | Up $0.01 | $55.07 | $55.04 | 964 |
| 10:41 AM | $55.06 | Down $ -0.02 | $55.08 | $55.04 | 3,677 |
| 10:40 AM | $55.08 | Down $ -0.02 | $55.10 | $55.06 | 9,093 |
| 10:39 AM | $55.10 | Up $0.02 | $55.12 | $55.08 | 11,774 |
| 10:38 AM | $55.08 | Down $ -0.04 | $55.10 | $55.08 | 1,074 |
| 10:37 AM | $55.12 | Up $0.02 | $55.12 | $55.12 | 200 |
| 10:36 AM | $55.10 | Down $ -0.03 | $55.13 | $55.10 | 1,800 |
| 10:35 AM | $55.13 | Up $0.01 | $55.13 | $55.12 | 796 |
| 10:34 AM | $55.12 | Down $ -0.04 | $55.16 | $55.12 | 5,800 |
| 10:33 AM | $55.16 | Up $0.02 | $55.16 | $55.10 | 4,915 |
| 10:32 AM | $55.14 | Up $0.00 | $55.18 | $55.13 | 3,944 |
| 10:31 AM | $55.13 | Down $ -0.07 | $55.20 | $55.13 | 4,213 |
| 10:30 AM | $55.20 | Up $0.00 | $55.21 | $55.18 | 3,808 |
| 10:29 AM | $55.20 | Up $0.00 | $55.20 | $55.18 | 2,750 |
| 10:28 AM | $55.20 | Up $0.04 | $55.23 | $55.17 | 3,110 |
| 10:27 AM | $55.16 | Up $0.00 | $55.19 | $55.15 | 5,525 |
| 10:26 AM | $55.16 | Up $0.04 | $55.18 | $55.10 | 3,540 |
| 10:25 AM | $55.12 | Up $0.02 | $55.12 | $55.09 | 2,164 |
| 10:24 AM | $55.10 | Down $ -0.04 | $55.12 | $55.10 | 300 |
| 10:23 AM | $55.14 | Down $ -0.05 | $55.20 | $55.14 | 2,166 |
| 10:22 AM | $55.19 | Up $0.02 | $55.20 | $55.19 | 395 |
| 10:21 AM | $55.17 | Down $ -0.06 | $55.23 | $55.17 | 1,100 |
| 10:20 AM | $55.23 | Up $0.00 | $55.23 | $55.22 | 900 |
| 10:19 AM | $55.23 | Down $ -0.04 | $55.28 | $55.23 | 1,795 |
| 10:18 AM | $55.27 | Down $ -0.01 | $55.28 | $55.26 | 1,332 |
| 10:17 AM | $55.28 | Up $0.03 | $55.29 | $55.28 | 601 |
| 10:16 AM | $55.25 | Down $ -0.05 | $55.29 | $55.24 | 1,850 |
| 10:15 AM | $55.31 | Down $ -0.05 | $55.39 | $55.30 | 4,725 |
| 10:14 AM | $55.35 | Down $ -0.04 | $55.40 | $55.35 | 84,385 |
| 10:13 AM | $55.39 | Up $0.04 | $55.43 | $55.35 | 2,777 |
| 10:12 AM | $55.35 | Up $0.02 | $55.36 | $55.31 | 2,731 |
| 10:11 AM | $55.34 | Up $0.02 | $55.34 | $55.31 | 3,983 |
| 10:10 AM | $55.31 | Up $0.01 | $55.33 | $55.31 | 1,848 |
| 10:09 AM | $55.30 | Up $0.07 | $55.32 | $55.24 | 5,327 |
| 10:08 AM | $55.23 | Up $0.00 | $55.25 | $55.22 | 1,700 |
| 10:07 AM | $55.23 | Down $ -0.01 | $55.28 | $55.22 | 3,725 |
| 10:06 AM | $55.24 | Up $0.01 | $55.32 | $55.24 | 7,378 |
| 10:05 AM | $55.23 | Up $0.11 | $55.26 | $55.20 | 2,328 |
| 10:04 AM | $55.12 | Up $0.06 | $55.14 | $55.07 | 6,232 |
| 10:03 AM | $55.06 | Up $0.03 | $55.06 | $55.00 | 1,683 |
| 10:02 AM | $55.04 | Up $0.03 | $55.05 | $55.03 | 300 |
| 10:01 AM | $55.00 | Down $ -0.03 | $55.02 | $55.00 | 1,601 |
| 10:00 AM | $55.03 | Up $0.02 | $55.05 | $55.01 | 1,212 |
| 09:59 AM | $55.01 | Up $0.01 | $55.03 | $55.00 | 5,445 |
| 09:58 AM | $55.00 | Down $ -0.04 | $55.03 | $55.00 | 2,457 |
| 09:57 AM | $55.04 | Up $0.00 | $55.07 | $55.03 | 4,062 |
| 09:56 AM | $55.04 | Down $ -0.01 | $55.04 | $55.04 | 883 |
| 09:55 AM | $55.05 | Down $ -0.02 | $55.07 | $55.04 | 4,097 |
| 09:54 AM | $55.07 | Down $ -0.01 | $55.10 | $55.07 | 3,166 |
| 09:53 AM | $55.08 | Down $ -0.01 | $55.10 | $55.07 | 1,075 |
| 09:52 AM | $55.09 | Down $ -0.04 | $55.12 | $55.09 | 3,856 |
| 09:51 AM | $55.13 | Up $0.05 | $55.13 | $55.08 | 7,016 |
| 09:50 AM | $55.08 | Up $0.00 | $55.10 | $55.06 | 1,410 |
| 09:49 AM | $55.08 | Up $0.06 | $55.08 | $55.04 | 4,058 |
| 09:48 AM | $55.02 | Up $0.01 | $55.04 | $54.98 | 5,176 |
| 09:47 AM | $55.01 | Down $ -0.04 | $55.03 | $55.01 | 450 |
| 09:46 AM | $55.05 | Down $ -0.05 | $55.10 | $55.05 | 3,297 |
| 09:45 AM | $55.09 | Up $0.07 | $55.11 | $55.01 | 5,433 |
| 09:44 AM | $55.03 | Up $0.05 | $55.03 | $55.00 | 2,750 |
| 09:43 AM | $54.98 | Down $ -0.03 | $55.02 | $54.96 | 11,292 |
| 09:42 AM | $55.01 | Down $ -0.04 | $55.05 | $54.96 | 10,384 |
| 09:41 AM | $55.05 | Up $0.02 | $55.08 | $54.98 | 7,160 |
| 09:40 AM | $55.03 | Down $ -0.01 | $55.08 | $55.03 | 5,752 |
| 09:39 AM | $55.04 | Up $0.02 | $55.05 | $55.01 | 2,763 |
| 09:38 AM | $55.02 | Down $ -0.02 | $55.06 | $55.01 | 6,086 |
| 09:37 AM | $55.05 | Up $0.01 | $55.08 | $55.01 | 13,367 |
| 09:36 AM | $55.04 | Up $0.02 | $55.04 | $54.93 | 3,288 |
| 09:35 AM | $55.02 | Up $0.01 | $55.05 | $54.99 | 2,540 |
| 09:34 AM | $55.01 | Up $0.02 | $55.10 | $54.94 | 6,756 |
| 09:33 AM | $54.99 | Up $0.14 | $55.00 | $54.81 | 2,235 |
| 09:32 AM | $54.85 | Up $0.02 | $54.96 | $54.78 | 11,305 |
| 09:31 AM | $54.83 | Down $ -0.03 | $54.87 | $54.82 | 1,000 |
| 09:30 AM | $54.86 | Down $ -0.19 | $54.86 | $54.68 | 16,819 |
| Previous close | $55.05 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 22-05-2025 | $55.05 | $55.16 | $55.40 | $55.03 | 162,151 |
| 21-05-2025 | $55.05 | $55.06 | $55.14 | $54.66 | 1,053,441 |
| 20-05-2025 | $54.09 | $54.42 | $54.46 | $53.50 | 2,244,914 |
| 19-05-2025 | $53.97 | $53.17 | $54.00 | $52.54 | 1,078,760 |
| 16-05-2025 | $50.00 | $50.08 | $50.41 | $49.93 | 937,302 |
| 15-05-2025 | $50.40 | $51.12 | $51.17 | $50.31 | 529,839 |
| 14-05-2025 | $50.63 | $50.76 | $50.76 | $50.29 | 845,789 |
| 13-05-2025 | $49.86 | $49.92 | $49.92 | $49.57 | 813,800 |
| 12-05-2025 | $49.60 | $49.43 | $49.72 | $49.41 | 506,670 |
| 09-05-2025 | $49.80 | $50.07 | $50.10 | $49.78 | 302,439 |
| 08-05-2025 | $50.78 | $51.16 | $51.62 | $50.76 | 384,766 |
| 07-05-2025 | $50.83 | $50.65 | $50.98 | $50.44 | 410,010 |
| 06-05-2025 | $50.33 | $50.16 | $50.71 | $50.12 | 326,562 |
| 05-05-2025 | $50.36 | $50.68 | $50.76 | $50.30 | 223,684 |
| 02-05-2025 | $49.88 | $49.95 | $50.46 | $49.79 | 254,424 |
| 01-05-2025 | $48.25 | $47.99 | $48.57 | $47.86 | 511,768 |
| 30-04-2025 | $47.85 | $47.44 | $47.93 | $47.34 | 150,131 |
| 29-04-2025 | $47.24 | $47.31 | $47.64 | $47.18 | 353,790 |
| 28-04-2025 | $46.01 | $45.93 | $46.13 | $45.72 | 323,914 |
| 25-04-2025 | $46.28 | $46.16 | $46.37 | $45.95 | 326,015 |
| 24-04-2025 | $46.39 | $46.16 | $46.60 | $46.16 | 363,177 |
| 23-04-2025 | $46.40 | $46.35 | $46.66 | $46.03 | 230,240 |
| 22-04-2025 | $45.99 | $45.95 | $46.21 | $45.59 | 359,964 |
| 21-04-2025 | $44.75 | $44.90 | $45.10 | $44.51 | 312,978 |
| 17-04-2025 | $45.68 | $45.20 | $45.86 | $45.14 | 360,234 |
| 16-04-2025 | $45.18 | $45.88 | $45.92 | $44.78 | 705,393 |
| 15-04-2025 | $45.07 | $45.27 | $45.43 | $45.03 | 245,533 |
| 14-04-2025 | $44.49 | $44.15 | $44.82 | $44.08 | 280,109 |
| 11-04-2025 | $44.15 | $43.45 | $44.34 | $43.32 | 389,969 |
| 10-04-2025 | $42.41 | $42.10 | $43.13 | $41.54 | 858,876 |
Graphs are not available, please refer to the detailed table