Quotes and Market Data
Find a quote
Ryan Specialty Holdings
67.16 Up 0.00 (0.00 %)
Delayed : 2025/07/18 04:05:06
- Previous close $67.16
- Opening $66.61
- Price Ask $29.52
- Price Bid $29.52
- Size Bid 1
- Size Ask 1
- Today High $67.70
- Today Low $66.37
- 52 Weeks High $77.16
- 52 Weeks Low $56.59
- Volume 1,117,166
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $67.16 | Down $ -0.02 | $67.20 | $67.16 | 178,008 |
| 03:59 PM | $67.18 | Down $ -0.18 | $67.37 | $67.17 | 26,303 |
| 03:58 PM | $67.37 | Down $ -0.05 | $67.40 | $67.36 | 11,306 |
| 03:57 PM | $67.41 | Down $ -0.03 | $67.47 | $67.38 | 60,972 |
| 03:56 PM | $67.44 | Up $0.02 | $67.47 | $67.42 | 7,637 |
| 03:55 PM | $67.42 | Up $0.00 | $67.45 | $67.40 | 3,567 |
| 03:54 PM | $67.42 | Up $0.05 | $67.43 | $67.37 | 3,255 |
| 03:53 PM | $67.37 | Up $0.06 | $67.37 | $67.27 | 6,961 |
| 03:52 PM | $67.31 | Down $ -0.01 | $67.32 | $67.31 | 400 |
| 03:51 PM | $67.32 | Up $0.03 | $67.32 | $67.25 | 1,852 |
| 03:50 PM | $67.29 | Down $ -0.08 | $67.37 | $67.26 | 8,666 |
| 03:49 PM | $67.37 | Up $0.05 | $67.37 | $67.33 | 1,202 |
| 03:48 PM | $67.32 | Up $0.02 | $67.32 | $67.30 | 494 |
| 03:47 PM | $67.30 | Up $0.02 | $67.30 | $67.28 | 859 |
| 03:46 PM | $67.28 | Up $0.05 | $67.28 | $67.20 | 7,826 |
| 03:45 PM | $67.23 | Up $0.01 | $67.23 | $67.21 | 900 |
| 03:44 PM | $67.22 | Up $0.04 | $67.22 | $67.20 | 824 |
| 03:43 PM | $67.18 | Up $0.01 | $67.18 | $67.18 | 100 |
| 03:42 PM | $67.18 | Up $0.02 | $67.20 | $67.13 | 4,531 |
| 03:41 PM | $67.16 | Up $0.00 | $67.16 | $67.16 | 100 |
| 03:40 PM | $67.16 | Down $ -0.02 | $67.16 | $67.15 | 1,200 |
| 03:39 PM | $67.17 | Up $0.06 | $67.18 | $67.11 | 2,758 |
| 03:38 PM | $67.11 | Up $0.03 | $67.11 | $67.07 | 2,299 |
| 03:37 PM | $67.08 | Up $0.02 | $67.08 | $67.08 | 100 |
| 03:36 PM | $67.06 | Down $ -0.04 | $67.12 | $67.06 | 1,000 |
| 03:35 PM | $67.10 | Up $0.02 | $67.10 | $67.10 | 400 |
| 03:34 PM | $67.08 | Down $ -0.01 | $67.09 | $67.08 | 611 |
| 03:33 PM | $67.09 | Up $0.00 | $67.13 | $67.09 | 500 |
| 03:32 PM | $67.09 | Down $ -0.02 | $67.11 | $67.09 | 622 |
| 03:31 PM | $67.11 | Up $0.00 | $67.11 | $67.11 | 200 |
| 03:30 PM | $67.11 | Up $0.04 | $67.12 | $67.11 | 900 |
| 03:29 PM | $67.07 | Down $ -0.01 | $67.11 | $67.07 | 340 |
| 03:28 PM | $67.08 | Down $ -0.03 | $67.08 | $67.08 | 200 |
| 03:27 PM | $67.11 | Down $0.00 | $67.11 | $67.11 | 300 |
| 03:26 PM | $67.12 | Down $ -0.02 | $67.12 | $67.12 | 100 |
| 03:25 PM | $67.13 | Down $ -0.01 | $67.16 | $67.13 | 715 |
| 03:24 PM | $67.14 | Up $0.03 | $67.14 | $67.11 | 1,419 |
| 03:23 PM | $67.11 | Up $0.01 | $67.12 | $67.08 | 1,804 |
| 03:22 PM | $67.10 | Up $0.00 | $67.10 | $67.04 | 3,719 |
| 03:21 PM | $67.10 | Up $0.00 | $67.10 | $67.08 | 500 |
| 03:20 PM | $67.10 | Up $0.02 | $67.10 | $67.08 | 1,000 |
| 03:19 PM | $67.08 | Down $ -0.08 | $67.15 | $67.08 | 400 |
| 03:18 PM | $67.16 | Down $ -0.03 | $67.18 | $67.16 | 600 |
| 03:17 PM | $67.19 | Up $0.05 | $67.20 | $67.16 | 2,189 |
| 03:16 PM | $67.14 | Up $0.00 | $67.14 | $67.14 | 500 |
| 03:15 PM | $67.14 | Down $0.00 | $67.16 | $67.13 | 1,300 |
| 03:14 PM | $67.15 | Down $ -0.01 | $67.19 | $67.15 | 500 |
| 03:11 PM | $67.15 | Up $0.00 | $67.15 | $67.15 | 200 |
| 03:11 PM | $67.15 | Up $0.00 | $67.15 | $67.15 | 0 |
| 03:11 PM | $67.15 | Up $0.00 | $67.15 | $67.15 | 0 |
| 03:10 PM | $67.15 | Up $0.00 | $67.15 | $67.15 | 600 |
| 03:09 PM | $67.15 | Up $0.00 | $67.15 | $67.15 | 542 |
| 03:04 PM | $67.15 | Up $0.04 | $67.15 | $67.15 | 100 |
| 03:04 PM | $67.15 | Up $0.00 | $67.15 | $67.15 | 0 |
| 03:04 PM | $67.15 | Up $0.00 | $67.15 | $67.15 | 0 |
| 03:04 PM | $67.15 | Up $0.00 | $67.15 | $67.15 | 0 |
| 03:04 PM | $67.15 | Up $0.00 | $67.15 | $67.15 | 0 |
| 03:03 PM | $67.12 | Down $ -0.02 | $67.12 | $67.12 | 300 |
| 03:01 PM | $67.13 | Up $0.04 | $67.13 | $67.09 | 1,009 |
| 03:01 PM | $67.13 | Up $0.00 | $67.13 | $67.09 | 0 |
| 03:00 PM | $67.09 | Down $ -0.06 | $67.14 | $67.09 | 900 |
| 02:59 PM | $67.16 | Up $0.00 | $67.16 | $67.16 | 300 |
| 02:58 PM | $67.16 | Down $ -0.03 | $67.16 | $67.16 | 700 |
| 02:57 PM | $67.19 | Up $0.08 | $67.19 | $67.13 | 401 |
| 02:56 PM | $67.11 | Up $0.06 | $67.11 | $67.07 | 1,491 |
| 02:55 PM | $67.05 | Up $0.02 | $67.05 | $67.03 | 797 |
| 02:54 PM | $67.03 | Down $ -0.02 | $67.03 | $67.03 | 100 |
| 02:52 PM | $67.05 | Down $ -0.01 | $67.06 | $67.03 | 1,000 |
| 02:52 PM | $67.05 | Up $0.00 | $67.06 | $67.03 | 0 |
| 02:50 PM | $67.06 | Up $0.03 | $67.06 | $67.06 | 200 |
| 02:50 PM | $67.06 | Up $0.00 | $67.06 | $67.06 | 0 |
| 02:49 PM | $67.03 | Down $ -0.02 | $67.03 | $67.02 | 700 |
| 02:48 PM | $67.05 | Up $0.08 | $67.05 | $66.97 | 1,213 |
| 02:47 PM | $66.97 | Up $0.02 | $66.97 | $66.97 | 100 |
| 02:45 PM | $66.95 | Up $0.00 | $66.95 | $66.95 | 381 |
| 02:45 PM | $66.95 | Up $0.00 | $66.95 | $66.95 | 0 |
| 02:44 PM | $66.95 | Down $ -0.02 | $66.95 | $66.95 | 500 |
| 02:43 PM | $66.97 | Up $0.02 | $66.97 | $66.97 | 300 |
| 02:42 PM | $66.95 | Up $0.05 | $66.95 | $66.93 | 500 |
| 02:39 PM | $66.90 | Down $ -0.05 | $66.91 | $66.90 | 300 |
| 02:39 PM | $66.90 | Up $0.00 | $66.91 | $66.90 | 0 |
| 02:39 PM | $66.90 | Up $0.00 | $66.91 | $66.90 | 0 |
| 02:38 PM | $66.95 | Up $0.07 | $66.95 | $66.91 | 600 |
| 02:37 PM | $66.88 | Up $0.05 | $66.88 | $66.86 | 472 |
| 02:36 PM | $66.84 | Up $0.01 | $66.84 | $66.84 | 500 |
| 02:35 PM | $66.83 | Down $ -0.05 | $66.84 | $66.83 | 300 |
| 02:34 PM | $66.87 | Down $0.00 | $66.87 | $66.87 | 200 |
| 02:33 PM | $66.88 | Down $0.00 | $66.88 | $66.88 | 100 |
| 02:31 PM | $66.88 | Down $ -0.04 | $66.88 | $66.88 | 100 |
| 02:31 PM | $66.88 | Up $0.00 | $66.88 | $66.88 | 0 |
| 02:30 PM | $66.92 | Up $0.01 | $66.92 | $66.92 | 100 |
| 02:29 PM | $66.91 | Up $0.02 | $66.92 | $66.91 | 295 |
| 02:28 PM | $66.90 | Up $0.03 | $66.90 | $66.90 | 200 |
| 02:26 PM | $66.86 | Up $0.05 | $66.88 | $66.85 | 620 |
| 02:26 PM | $66.86 | Up $0.00 | $66.88 | $66.85 | 0 |
| 02:24 PM | $66.82 | Down $ -0.05 | $66.82 | $66.82 | 100 |
| 02:24 PM | $66.82 | Up $0.00 | $66.82 | $66.82 | 0 |
| 02:23 PM | $66.86 | Up $0.03 | $66.86 | $66.85 | 310 |
| 02:21 PM | $66.83 | Up $0.09 | $66.83 | $66.74 | 9,615 |
| 02:21 PM | $66.83 | Up $0.00 | $66.83 | $66.74 | 0 |
| 02:20 PM | $66.74 | Up $0.05 | $66.75 | $66.74 | 1,605 |
| 02:19 PM | $66.69 | Down $ -0.02 | $66.70 | $66.69 | 300 |
| 02:16 PM | $66.71 | Up $0.07 | $66.71 | $66.68 | 750 |
| 02:16 PM | $66.71 | Up $0.00 | $66.71 | $66.68 | 0 |
| 02:16 PM | $66.71 | Up $0.00 | $66.71 | $66.68 | 0 |
| 02:15 PM | $66.64 | Down $ -0.03 | $66.64 | $66.64 | 100 |
| 02:14 PM | $66.67 | Up $0.00 | $66.67 | $66.67 | 100 |
| 02:13 PM | $66.67 | Down $ -0.01 | $66.70 | $66.67 | 200 |
| 02:11 PM | $66.68 | Down $ -0.03 | $66.72 | $66.68 | 200 |
| 02:11 PM | $66.68 | Up $0.00 | $66.72 | $66.68 | 0 |
| 02:10 PM | $66.72 | Down $ -0.10 | $66.72 | $66.72 | 100 |
| 02:08 PM | $66.82 | Down $ -0.03 | $66.83 | $66.75 | 2,452 |
| 02:08 PM | $66.82 | Up $0.00 | $66.83 | $66.75 | 0 |
| 02:07 PM | $66.85 | Down $ -0.01 | $66.85 | $66.85 | 100 |
| 02:04 PM | $66.86 | Up $0.04 | $66.86 | $66.85 | 200 |
| 02:04 PM | $66.86 | Up $0.00 | $66.86 | $66.85 | 0 |
| 02:04 PM | $66.86 | Up $0.00 | $66.86 | $66.85 | 0 |
| 02:03 PM | $66.82 | Up $0.08 | $66.82 | $66.80 | 501 |
| 02:02 PM | $66.74 | Down $ -0.01 | $66.77 | $66.74 | 601 |
| 02:01 PM | $66.76 | Up $0.16 | $66.76 | $66.66 | 815 |
| 01:59 PM | $66.60 | Down $ -0.09 | $66.60 | $66.60 | 300 |
| 01:59 PM | $66.60 | Up $0.00 | $66.60 | $66.60 | 0 |
| 01:58 PM | $66.69 | Up $0.02 | $66.69 | $66.69 | 100 |
| 01:56 PM | $66.67 | Down $ -0.02 | $66.67 | $66.64 | 500 |
| 01:56 PM | $66.67 | Up $0.00 | $66.67 | $66.64 | 0 |
| 01:55 PM | $66.69 | Up $0.06 | $66.69 | $66.66 | 764 |
| 01:54 PM | $66.63 | Down $0.00 | $66.63 | $66.63 | 100 |
| 01:52 PM | $66.63 | Up $0.00 | $66.63 | $66.63 | 100 |
| 01:52 PM | $66.63 | Up $0.00 | $66.63 | $66.63 | 0 |
| 01:51 PM | $66.63 | Up $0.03 | $66.63 | $66.59 | 841 |
| 01:50 PM | $66.60 | Down $ -0.06 | $66.64 | $66.60 | 1,200 |
| 01:49 PM | $66.66 | Down $ -0.02 | $66.66 | $66.58 | 7,033 |
| 01:48 PM | $66.68 | Down $ -0.05 | $66.71 | $66.68 | 790 |
| 01:45 PM | $66.73 | Up $0.03 | $66.73 | $66.72 | 300 |
| 01:45 PM | $66.73 | Up $0.00 | $66.73 | $66.72 | 0 |
| 01:45 PM | $66.73 | Up $0.00 | $66.73 | $66.72 | 0 |
| 01:44 PM | $66.70 | Up $0.00 | $66.70 | $66.70 | 310 |
| 01:42 PM | $66.70 | Up $0.00 | $66.70 | $66.70 | 200 |
| 01:42 PM | $66.70 | Up $0.00 | $66.70 | $66.70 | 0 |
| 01:40 PM | $66.70 | Up $0.01 | $66.72 | $66.70 | 900 |
| 01:40 PM | $66.70 | Up $0.00 | $66.72 | $66.70 | 0 |
| 01:39 PM | $66.69 | Up $0.00 | $66.72 | $66.69 | 371 |
| 01:38 PM | $66.69 | Up $0.00 | $66.69 | $66.69 | 200 |
| 01:37 PM | $66.69 | Up $0.03 | $66.72 | $66.68 | 300 |
| 01:36 PM | $66.66 | Up $0.02 | $66.70 | $66.63 | 1,000 |
| 01:35 PM | $66.64 | Up $0.05 | $66.64 | $66.64 | 100 |
| 01:34 PM | $66.59 | Up $0.06 | $66.59 | $66.59 | 100 |
| 01:31 PM | $66.53 | Down $ -0.05 | $66.53 | $66.53 | 144 |
| 01:31 PM | $66.53 | Up $0.00 | $66.53 | $66.53 | 0 |
| 01:31 PM | $66.53 | Up $0.00 | $66.53 | $66.53 | 0 |
| 01:30 PM | $66.59 | Up $0.00 | $66.59 | $66.59 | 100 |
| 01:29 PM | $66.59 | Down $ -0.01 | $66.59 | $66.58 | 1,100 |
| 01:27 PM | $66.60 | Up $0.03 | $66.69 | $66.55 | 9,804 |
| 01:27 PM | $66.60 | Up $0.00 | $66.69 | $66.55 | 0 |
| 01:26 PM | $66.57 | Up $0.04 | $66.57 | $66.54 | 227 |
| 01:24 PM | $66.53 | Up $0.03 | $66.53 | $66.53 | 100 |
| 01:24 PM | $66.53 | Up $0.00 | $66.53 | $66.53 | 0 |
| 01:23 PM | $66.50 | Up $0.05 | $66.51 | $66.48 | 338 |
| 01:22 PM | $66.45 | Down $ -0.01 | $66.45 | $66.45 | 100 |
| 01:21 PM | $66.46 | Down $ -0.03 | $66.49 | $66.46 | 700 |
| 01:20 PM | $66.49 | Down $ -0.04 | $66.49 | $66.49 | 100 |
| 01:19 PM | $66.53 | Up $0.09 | $66.53 | $66.49 | 500 |
| 01:17 PM | $66.44 | Down $ -0.01 | $66.49 | $66.44 | 1,154 |
| 01:17 PM | $66.44 | Up $0.00 | $66.49 | $66.44 | 0 |
| 01:14 PM | $66.45 | Down $0.00 | $66.45 | $66.45 | 100 |
| 01:14 PM | $66.45 | Up $0.00 | $66.45 | $66.45 | 0 |
| 01:14 PM | $66.45 | Up $0.00 | $66.45 | $66.45 | 0 |
| 01:13 PM | $66.46 | Up $0.00 | $66.50 | $66.42 | 1,218 |
| 01:12 PM | $66.46 | Up $0.00 | $66.46 | $66.46 | 300 |
| 01:11 PM | $66.46 | Down $ -0.02 | $66.46 | $66.46 | 700 |
| 01:10 PM | $66.48 | Up $0.02 | $66.48 | $66.48 | 100 |
| 01:09 PM | $66.46 | Down $ -0.04 | $66.46 | $66.46 | 200 |
| 01:08 PM | $66.50 | Up $0.02 | $66.50 | $66.45 | 733 |
| 01:07 PM | $66.48 | Up $0.02 | $66.48 | $66.48 | 100 |
| 01:05 PM | $66.46 | Up $0.04 | $66.46 | $66.46 | 100 |
| 01:05 PM | $66.46 | Up $0.00 | $66.46 | $66.46 | 0 |
| 01:02 PM | $66.42 | Down $ -0.03 | $66.44 | $66.38 | 900 |
| 01:02 PM | $66.42 | Up $0.00 | $66.44 | $66.38 | 0 |
| 01:02 PM | $66.42 | Up $0.00 | $66.44 | $66.38 | 0 |
| 01:01 PM | $66.45 | Down $ -0.03 | $66.46 | $66.45 | 400 |
| 01:00 PM | $66.49 | Up $0.03 | $66.49 | $66.49 | 100 |
| 12:59 PM | $66.45 | Down $ -0.04 | $66.45 | $66.45 | 100 |
| 12:58 PM | $66.49 | Up $0.06 | $66.49 | $66.49 | 200 |
| 12:56 PM | $66.43 | Down $ -0.02 | $66.43 | $66.43 | 100 |
| 12:56 PM | $66.43 | Up $0.00 | $66.43 | $66.43 | 0 |
| 12:55 PM | $66.45 | Down $ -0.02 | $66.45 | $66.45 | 100 |
| 12:54 PM | $66.47 | Up $0.10 | $66.47 | $66.37 | 768 |
| 12:53 PM | $66.37 | Down $ -0.02 | $66.37 | $66.37 | 100 |
| 12:52 PM | $66.39 | Down $ -0.05 | $66.39 | $66.38 | 300 |
| 12:49 PM | $66.44 | Up $0.00 | $66.44 | $66.44 | 100 |
| 12:49 PM | $66.44 | Up $0.00 | $66.44 | $66.44 | 0 |
| 12:49 PM | $66.44 | Up $0.00 | $66.44 | $66.44 | 0 |
| 12:48 PM | $66.44 | Up $0.03 | $66.44 | $66.44 | 484 |
| 12:47 PM | $66.41 | Down $ -0.01 | $66.42 | $66.41 | 300 |
| 12:46 PM | $66.42 | Down $ -0.05 | $66.42 | $66.40 | 400 |
| 12:44 PM | $66.47 | Down $ -0.04 | $66.47 | $66.47 | 200 |
| 12:44 PM | $66.47 | Up $0.00 | $66.47 | $66.47 | 0 |
| 12:43 PM | $66.51 | Up $0.04 | $66.52 | $66.51 | 729 |
| 12:42 PM | $66.47 | Down $ -0.03 | $66.48 | $66.47 | 200 |
| 12:41 PM | $66.51 | Up $0.07 | $66.51 | $66.44 | 420 |
| 12:39 PM | $66.43 | Down $ -0.05 | $66.43 | $66.43 | 100 |
| 12:39 PM | $66.43 | Up $0.00 | $66.43 | $66.43 | 0 |
| 12:38 PM | $66.48 | Down $ -0.02 | $66.50 | $66.47 | 400 |
| 12:36 PM | $66.50 | Up $0.11 | $66.50 | $66.39 | 1,020 |
| 12:36 PM | $66.50 | Up $0.00 | $66.50 | $66.39 | 0 |
| 12:34 PM | $66.39 | Down $ -0.03 | $66.39 | $66.38 | 300 |
| 12:34 PM | $66.39 | Up $0.00 | $66.39 | $66.38 | 0 |
| 12:33 PM | $66.42 | Up $0.00 | $66.42 | $66.42 | 200 |
| 12:32 PM | $66.42 | Down $ -0.02 | $66.42 | $66.42 | 100 |
| 12:31 PM | $66.43 | Down $ -0.08 | $66.54 | $66.38 | 4,623 |
| 12:29 PM | $66.51 | Up $0.01 | $66.51 | $66.51 | 700 |
| 12:29 PM | $66.51 | Up $0.00 | $66.51 | $66.51 | 0 |
| 12:27 PM | $66.51 | Down $ -0.04 | $66.52 | $66.51 | 300 |
| 12:27 PM | $66.51 | Up $0.00 | $66.52 | $66.51 | 0 |
| 12:26 PM | $66.55 | Up $0.03 | $66.55 | $66.55 | 100 |
| 12:25 PM | $66.51 | Down $ -0.16 | $66.61 | $66.51 | 900 |
| 12:24 PM | $66.67 | Up $0.12 | $66.67 | $66.61 | 759 |
| 12:23 PM | $66.55 | Down $ -0.05 | $66.55 | $66.55 | 200 |
| 12:22 PM | $66.60 | Up $0.00 | $66.64 | $66.56 | 550 |
| 12:21 PM | $66.60 | Up $0.12 | $66.60 | $66.59 | 601 |
| 12:20 PM | $66.48 | Down $ -0.10 | $66.59 | $66.48 | 590 |
| 12:19 PM | $66.59 | Down $ -0.02 | $66.59 | $66.59 | 133 |
| 12:18 PM | $66.60 | Down $ -0.02 | $66.60 | $66.60 | 100 |
| 12:17 PM | $66.62 | Down $ -0.07 | $66.63 | $66.58 | 1,400 |
| 12:16 PM | $66.69 | Down $ -0.01 | $66.69 | $66.69 | 300 |
| 12:14 PM | $66.70 | Up $0.07 | $66.70 | $66.69 | 400 |
| 12:14 PM | $66.70 | Up $0.00 | $66.70 | $66.69 | 0 |
| 12:13 PM | $66.63 | Up $0.06 | $66.63 | $66.62 | 300 |
| 12:12 PM | $66.57 | Down $ -0.22 | $66.73 | $66.57 | 600 |
| 12:11 PM | $66.79 | Down $ -0.08 | $66.81 | $66.79 | 200 |
| 12:10 PM | $66.87 | Down $ -0.04 | $66.87 | $66.87 | 300 |
| 12:09 PM | $66.91 | Up $0.00 | $66.95 | $66.91 | 858 |
| 12:08 PM | $66.91 | Up $0.03 | $66.91 | $66.89 | 200 |
| 12:07 PM | $66.88 | Up $0.02 | $66.88 | $66.88 | 200 |
| 12:06 PM | $66.86 | Up $0.04 | $66.87 | $66.85 | 600 |
| 12:05 PM | $66.82 | Up $0.02 | $66.82 | $66.82 | 120 |
| 12:04 PM | $66.80 | Up $0.02 | $66.80 | $66.79 | 200 |
| 12:03 PM | $66.78 | Up $0.01 | $66.78 | $66.78 | 100 |
| 12:02 PM | $66.77 | Down $ -0.04 | $66.77 | $66.73 | 600 |
| 12:01 PM | $66.81 | Down $ -0.01 | $66.81 | $66.75 | 343 |
| 11:58 AM | $66.82 | Down $ -0.03 | $66.90 | $66.81 | 1,599 |
| 11:58 AM | $66.82 | Up $0.00 | $66.90 | $66.81 | 0 |
| 11:58 AM | $66.82 | Up $0.00 | $66.90 | $66.81 | 0 |
| 11:57 AM | $66.85 | Down $ -0.04 | $66.85 | $66.85 | 156 |
| 11:56 AM | $66.89 | Down $ -0.02 | $66.89 | $66.89 | 400 |
| 11:55 AM | $66.90 | Up $0.05 | $66.90 | $66.83 | 475 |
| 11:54 AM | $66.85 | Down $ -0.02 | $66.85 | $66.85 | 100 |
| 11:53 AM | $66.87 | Up $0.03 | $66.87 | $66.79 | 350 |
| 11:52 AM | $66.84 | Up $0.04 | $66.84 | $66.84 | 201 |
| 11:51 AM | $66.80 | Up $0.02 | $66.80 | $66.80 | 300 |
| 11:49 AM | $66.78 | Up $0.01 | $66.81 | $66.78 | 502 |
| 11:49 AM | $66.78 | Up $0.00 | $66.81 | $66.78 | 0 |
| 11:48 AM | $66.77 | Down $ -0.16 | $66.87 | $66.77 | 1,217 |
| 11:47 AM | $66.93 | Up $0.03 | $66.93 | $66.92 | 200 |
| 11:45 AM | $66.89 | Down $ -0.01 | $66.89 | $66.86 | 691 |
| 11:45 AM | $66.89 | Up $0.00 | $66.89 | $66.86 | 0 |
| 11:44 AM | $66.90 | Up $0.01 | $66.93 | $66.89 | 800 |
| 11:43 AM | $66.89 | Down $ -0.02 | $66.89 | $66.87 | 502 |
| 11:42 AM | $66.91 | Down $ -0.08 | $66.97 | $66.90 | 835 |
| 11:40 AM | $66.99 | Down $ -0.03 | $67.02 | $66.99 | 1,372 |
| 11:40 AM | $66.99 | Up $0.00 | $67.02 | $66.99 | 0 |
| 11:39 AM | $67.02 | Down $ -0.02 | $67.02 | $67.02 | 710 |
| 11:37 AM | $67.04 | Down $ -0.02 | $67.07 | $66.92 | 24,341 |
| 11:37 AM | $67.04 | Up $0.00 | $67.07 | $66.92 | 0 |
| 11:35 AM | $67.06 | Down $ -0.05 | $67.06 | $67.06 | 100 |
| 11:35 AM | $67.06 | Up $0.00 | $67.06 | $67.06 | 0 |
| 11:34 AM | $67.12 | Up $0.12 | $67.12 | $67.01 | 811 |
| 11:33 AM | $67.00 | Up $0.01 | $67.00 | $66.99 | 200 |
| 11:32 AM | $66.99 | Down $ -0.01 | $67.04 | $66.99 | 2,339 |
| 11:31 AM | $67.00 | Down $ -0.09 | $67.10 | $67.00 | 1,106 |
| 11:30 AM | $67.10 | Up $0.00 | $67.10 | $67.07 | 400 |
| 11:29 AM | $67.10 | Up $0.03 | $67.10 | $67.10 | 100 |
| 11:28 AM | $67.07 | Up $0.08 | $67.08 | $67.06 | 700 |
| 11:27 AM | $66.99 | Up $0.00 | $67.04 | $66.99 | 200 |
| 11:26 AM | $66.99 | Up $0.04 | $67.05 | $66.90 | 4,995 |
| 11:25 AM | $66.95 | Up $0.03 | $66.95 | $66.92 | 400 |
| 11:24 AM | $66.93 | Up $0.00 | $66.96 | $66.93 | 414 |
| 11:23 AM | $66.92 | Up $0.09 | $66.92 | $66.87 | 818 |
| 11:22 AM | $66.84 | Down $ -0.01 | $66.88 | $66.84 | 1,400 |
| 11:21 AM | $66.84 | Up $0.00 | $66.84 | $66.84 | 410 |
| 11:20 AM | $66.84 | Down $ -0.02 | $66.87 | $66.84 | 400 |
| 11:19 AM | $66.86 | Up $0.11 | $66.86 | $66.78 | 404 |
| 11:17 AM | $66.75 | Up $0.03 | $66.75 | $66.75 | 220 |
| 11:17 AM | $66.75 | Up $0.00 | $66.75 | $66.75 | 0 |
| 11:15 AM | $66.72 | Down $ -0.04 | $66.76 | $66.72 | 500 |
| 11:15 AM | $66.72 | Up $0.00 | $66.76 | $66.72 | 0 |
| 11:14 AM | $66.76 | Down $ -0.10 | $66.84 | $66.71 | 1,457 |
| 11:13 AM | $66.87 | Up $0.16 | $66.87 | $66.75 | 1,739 |
| 11:12 AM | $66.70 | Down $ -0.02 | $66.73 | $66.70 | 316 |
| 11:11 AM | $66.72 | Down $ -0.05 | $66.81 | $66.72 | 307 |
| 11:10 AM | $66.77 | Down $ -0.03 | $66.78 | $66.77 | 200 |
| 11:09 AM | $66.79 | Down $ -0.09 | $66.83 | $66.76 | 910 |
| 11:08 AM | $66.88 | Down $ -0.03 | $66.94 | $66.88 | 2,378 |
| 11:07 AM | $66.91 | Up $0.02 | $66.91 | $66.88 | 631 |
| 11:06 AM | $66.89 | Down $ -0.08 | $66.99 | $66.89 | 1,600 |
| 11:05 AM | $66.97 | Down $ -0.08 | $67.00 | $66.97 | 400 |
| 11:03 AM | $67.05 | Down $ -0.05 | $67.10 | $67.04 | 2,496 |
| 11:03 AM | $67.05 | Up $0.00 | $67.10 | $67.04 | 0 |
| 11:02 AM | $67.10 | Up $0.08 | $67.10 | $67.01 | 1,051 |
| 11:01 AM | $67.02 | Down $ -0.10 | $67.10 | $67.02 | 1,100 |
| 11:00 AM | $67.12 | Up $0.01 | $67.12 | $67.12 | 149 |
| 10:59 AM | $67.11 | Down $ -0.03 | $67.18 | $67.11 | 500 |
| 10:58 AM | $67.14 | Up $0.00 | $67.14 | $67.14 | 200 |
| 10:57 AM | $67.14 | Down $ -0.04 | $67.14 | $67.14 | 400 |
| 10:56 AM | $67.18 | Up $0.02 | $67.18 | $67.16 | 400 |
| 10:55 AM | $67.16 | Down $ -0.06 | $67.16 | $67.16 | 500 |
| 10:54 AM | $67.22 | Down $ -0.02 | $67.25 | $67.22 | 200 |
| 10:53 AM | $67.24 | Up $0.01 | $67.28 | $67.24 | 949 |
| 10:52 AM | $67.23 | Down $ -0.04 | $67.23 | $67.23 | 102 |
| 10:51 AM | $67.27 | Down $ -0.02 | $67.27 | $67.23 | 618 |
| 10:49 AM | $67.28 | Up $0.10 | $67.28 | $67.26 | 564 |
| 10:49 AM | $67.28 | Up $0.00 | $67.28 | $67.26 | 0 |
| 10:47 AM | $67.18 | Down $ -0.10 | $67.20 | $67.18 | 393 |
| 10:47 AM | $67.18 | Up $0.00 | $67.20 | $67.18 | 0 |
| 10:46 AM | $67.29 | Down $ -0.01 | $67.29 | $67.29 | 100 |
| 10:45 AM | $67.29 | Up $0.05 | $67.29 | $67.29 | 100 |
| 10:44 AM | $67.24 | Up $0.13 | $67.25 | $67.21 | 500 |
| 10:43 AM | $67.11 | Down $ -0.07 | $67.11 | $67.11 | 100 |
| 10:42 AM | $67.18 | Down $ -0.05 | $67.19 | $67.11 | 1,240 |
| 10:41 AM | $67.23 | Up $0.04 | $67.23 | $67.23 | 100 |
| 10:40 AM | $67.18 | Up $0.05 | $67.18 | $67.18 | 100 |
| 10:39 AM | $67.13 | Down $0.00 | $67.13 | $67.13 | 100 |
| 10:38 AM | $67.13 | Up $0.05 | $67.20 | $67.10 | 3,441 |
| 10:37 AM | $67.09 | Up $0.00 | $67.09 | $67.09 | 100 |
| 10:36 AM | $67.09 | Down $ -0.06 | $67.14 | $67.07 | 800 |
| 10:35 AM | $67.15 | Down $ -0.02 | $67.15 | $67.11 | 400 |
| 10:34 AM | $67.16 | Down $ -0.04 | $67.16 | $67.16 | 200 |
| 10:33 AM | $67.20 | Down $ -0.01 | $67.23 | $67.16 | 700 |
| 10:32 AM | $67.21 | Down $ -0.06 | $67.27 | $67.20 | 500 |
| 10:31 AM | $67.27 | Up $0.00 | $67.27 | $67.27 | 200 |
| 10:30 AM | $67.27 | Down $ -0.04 | $67.27 | $67.23 | 392 |
| 10:28 AM | $67.31 | Down $ -0.08 | $67.39 | $67.31 | 460 |
| 10:28 AM | $67.31 | Up $0.00 | $67.39 | $67.31 | 0 |
| 10:26 AM | $67.39 | Down $ -0.03 | $67.39 | $67.31 | 610 |
| 10:26 AM | $67.39 | Up $0.00 | $67.39 | $67.31 | 0 |
| 10:25 AM | $67.42 | Down $0.00 | $67.42 | $67.42 | 200 |
| 10:23 AM | $67.42 | Down $ -0.03 | $67.42 | $67.42 | 100 |
| 10:23 AM | $67.42 | Up $0.00 | $67.42 | $67.42 | 0 |
| 10:22 AM | $67.45 | Down $ -0.18 | $67.56 | $67.43 | 300 |
| 10:21 AM | $67.63 | Up $0.02 | $67.70 | $67.63 | 800 |
| 10:20 AM | $67.61 | Down $0.00 | $67.68 | $67.61 | 244 |
| 10:18 AM | $67.62 | Down $ -0.01 | $67.63 | $67.62 | 800 |
| 10:18 AM | $67.62 | Up $0.00 | $67.63 | $67.62 | 0 |
| 10:17 AM | $67.62 | Down $ -0.02 | $67.62 | $67.62 | 300 |
| 10:15 AM | $67.65 | Down $ -0.04 | $67.65 | $67.65 | 550 |
| 10:15 AM | $67.65 | Up $0.00 | $67.65 | $67.65 | 0 |
| 10:14 AM | $67.68 | Up $0.03 | $67.69 | $67.59 | 8,936 |
| 10:13 AM | $67.66 | Up $0.05 | $67.66 | $67.62 | 1,300 |
| 10:12 AM | $67.61 | Down $ -0.04 | $67.62 | $67.58 | 300 |
| 10:11 AM | $67.65 | Down $ -0.02 | $67.65 | $67.65 | 100 |
| 10:10 AM | $67.66 | Up $0.17 | $67.66 | $67.49 | 1,202 |
| 10:09 AM | $67.49 | Up $0.00 | $67.49 | $67.49 | 200 |
| 10:08 AM | $67.49 | Up $0.06 | $67.49 | $67.49 | 100 |
| 10:07 AM | $67.43 | Down $ -0.14 | $67.53 | $67.43 | 308 |
| 10:06 AM | $67.57 | Up $0.15 | $67.65 | $67.48 | 3,233 |
| 10:05 AM | $67.42 | Up $0.00 | $67.42 | $67.42 | 500 |
| 10:04 AM | $67.42 | Down $ -0.13 | $67.48 | $67.32 | 1,400 |
| 10:03 AM | $67.55 | Up $0.41 | $67.55 | $67.25 | 11,214 |
| 10:02 AM | $67.15 | Down $ -0.14 | $67.27 | $67.15 | 1,202 |
| 10:01 AM | $67.29 | Up $0.13 | $67.29 | $67.17 | 883 |
| 10:00 AM | $67.15 | Up $0.09 | $67.15 | $66.85 | 1,212 |
| 09:59 AM | $67.06 | Up $0.10 | $67.06 | $67.06 | 100 |
| 09:58 AM | $66.96 | Down $ -0.07 | $67.05 | $66.96 | 400 |
| 09:56 AM | $67.03 | Up $0.07 | $67.03 | $67.03 | 200 |
| 09:56 AM | $67.03 | Up $0.00 | $67.03 | $67.03 | 0 |
| 09:55 AM | $66.96 | Down $ -0.13 | $67.33 | $66.90 | 2,016 |
| 09:53 AM | $67.09 | Down $ -0.02 | $67.10 | $67.09 | 1,800 |
| 09:53 AM | $67.09 | Up $0.00 | $67.10 | $67.09 | 0 |
| 09:51 AM | $67.11 | Down $ -0.23 | $67.28 | $67.11 | 308 |
| 09:51 AM | $67.11 | Up $0.00 | $67.28 | $67.11 | 0 |
| 09:50 AM | $67.34 | Up $0.22 | $67.34 | $67.13 | 500 |
| 09:49 AM | $67.13 | Up $0.00 | $67.13 | $67.13 | 830 |
| 09:48 AM | $67.13 | Up $0.30 | $67.13 | $67.13 | 220 |
| 09:46 AM | $66.83 | Down $ -0.39 | $66.83 | $66.83 | 716 |
| 09:46 AM | $66.83 | Up $0.00 | $66.83 | $66.83 | 0 |
| 09:45 AM | $67.22 | Up $0.38 | $67.22 | $66.92 | 1,041 |
| 09:44 AM | $66.84 | Up $0.14 | $66.84 | $66.84 | 100 |
| 09:43 AM | $66.70 | Down $ -0.26 | $66.70 | $66.70 | 200 |
| 09:42 AM | $66.96 | Up $0.03 | $66.98 | $66.96 | 500 |
| 09:41 AM | $66.93 | Up $0.04 | $66.93 | $66.93 | 100 |
| 09:40 AM | $66.89 | Up $0.19 | $66.89 | $66.89 | 100 |
| 09:39 AM | $66.70 | Up $0.00 | $66.87 | $66.70 | 2,034 |
| 09:38 AM | $66.70 | Down $ -0.20 | $66.92 | $66.70 | 1,200 |
| 09:37 AM | $66.90 | Down $ -0.02 | $66.90 | $66.70 | 4,048 |
| 09:36 AM | $66.92 | Down $ -0.02 | $66.92 | $66.92 | 100 |
| 09:35 AM | $66.94 | Down $ -0.08 | $66.94 | $66.94 | 100 |
| 09:34 AM | $67.02 | Up $0.37 | $67.02 | $67.02 | 100 |
| Previous close | $66.65 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 17-07-2025 | $67.16 | $66.77 | $67.47 | $66.37 | 443,834 |
| 16-07-2025 | $66.65 | $65.83 | $66.70 | $65.71 | 732,710 |
| 15-07-2025 | $64.96 | $64.45 | $65.35 | $64.45 | 558,111 |
| 14-07-2025 | $65.32 | $65.01 | $65.59 | $64.73 | 429,793 |
| 11-07-2025 | $63.89 | $63.91 | $64.09 | $63.53 | 314,502 |
| 10-07-2025 | $64.64 | $65.21 | $65.31 | $64.63 | 458,035 |
| 09-07-2025 | $66.22 | $65.99 | $66.25 | $65.72 | 630,151 |
| 08-07-2025 | $65.99 | $66.69 | $66.69 | $65.68 | 635,177 |
| 07-07-2025 | $66.38 | $66.60 | $66.89 | $66.30 | 565,026 |
| 03-07-2025 | $66.78 | $66.37 | $66.78 | $65.99 | 855,308 |
| 02-07-2025 | $65.79 | $65.51 | $66.52 | $65.15 | 718,948 |
| 01-07-2025 | $67.62 | $67.06 | $68.30 | $67.00 | 686,755 |
| 30-06-2025 | $67.99 | $67.13 | $68.10 | $67.10 | 610,497 |
| 27-06-2025 | $67.58 | $68.35 | $68.83 | $67.35 | 710,122 |
| 26-06-2025 | $67.23 | $67.05 | $67.35 | $66.66 | 255,559 |
| 25-06-2025 | $67.11 | $67.52 | $68.02 | $66.92 | 524,028 |
| 24-06-2025 | $69.17 | $68.80 | $69.49 | $68.77 | 407,239 |
| 23-06-2025 | $68.66 | $68.00 | $68.69 | $67.66 | 584,980 |
| 20-06-2025 | $67.27 | $67.59 | $67.91 | $66.72 | 841,874 |
| 18-06-2025 | $66.66 | $66.42 | $66.82 | $66.24 | 673,506 |
| 17-06-2025 | $65.86 | $65.37 | $66.11 | $65.37 | 524,278 |
| 16-06-2025 | $65.46 | $66.04 | $66.16 | $65.40 | 295,159 |
| 13-06-2025 | $65.82 | $66.46 | $66.68 | $65.63 | 487,625 |
| 12-06-2025 | $66.25 | $66.02 | $66.30 | $65.77 | 208,936 |
| 11-06-2025 | $65.23 | $65.31 | $65.52 | $64.85 | 377,328 |
| 10-06-2025 | $65.26 | $65.39 | $65.80 | $65.05 | 550,538 |
| 09-06-2025 | $66.26 | $66.15 | $66.73 | $65.95 | 447,750 |
| 06-06-2025 | $68.55 | $69.06 | $69.15 | $68.36 | 241,542 |
| 05-06-2025 | $69.02 | $69.01 | $69.42 | $68.72 | 408,185 |
| 04-06-2025 | $70.08 | $71.13 | $71.19 | $69.96 | 842,350 |
Graphs are not available, please refer to the detailed table