Quotes and Market Data
Find a quote
Ryan Specialty Holdings
60.96 Up 1.41 (2.31 %)
Delayed : 2025/08/13 20:00:00
- Previous close $59.55
- Opening $59.91
- Price Ask $0.00
- Price Bid $0.00
- Size Bid N/A
- Size Ask 4
- Today High $61.05
- Today Low $59.33
- 52 Weeks High $77.16
- 52 Weeks Low $55.77
- Volume 995,210
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $60.96 | Up $0.00 | $61.01 | $60.96 | 244,542 |
| 03:59 PM | $60.96 | Down $ -0.02 | $61.00 | $60.95 | 21,764 |
| 03:58 PM | $60.98 | Up $0.08 | $60.99 | $60.85 | 12,107 |
| 03:57 PM | $60.90 | Down $ -0.06 | $60.94 | $60.88 | 10,975 |
| 03:56 PM | $60.96 | Down $ -0.01 | $61.00 | $60.95 | 4,548 |
| 03:55 PM | $60.97 | Up $0.04 | $60.98 | $60.94 | 2,857 |
| 03:54 PM | $60.93 | Up $0.02 | $60.95 | $60.89 | 5,274 |
| 03:53 PM | $60.92 | Down $ -0.01 | $60.93 | $60.91 | 2,361 |
| 03:52 PM | $60.93 | Down $ -0.04 | $60.94 | $60.91 | 5,483 |
| 03:51 PM | $60.96 | Down $ -0.06 | $61.00 | $60.95 | 2,433 |
| 03:50 PM | $61.02 | Up $0.09 | $61.05 | $60.94 | 6,722 |
| 03:49 PM | $60.93 | Up $0.02 | $60.98 | $60.91 | 9,410 |
| 03:48 PM | $60.91 | Up $0.02 | $60.92 | $60.89 | 1,717 |
| 03:47 PM | $60.89 | Up $0.01 | $60.90 | $60.89 | 700 |
| 03:46 PM | $60.89 | Down $ -0.01 | $60.89 | $60.88 | 1,732 |
| 03:45 PM | $60.89 | Down $ -0.04 | $60.90 | $60.84 | 2,644 |
| 03:44 PM | $60.93 | Up $0.05 | $60.93 | $60.90 | 2,113 |
| 03:43 PM | $60.89 | Up $0.00 | $60.89 | $60.89 | 100 |
| 03:42 PM | $60.88 | Down $ -0.02 | $60.94 | $60.88 | 4,634 |
| 03:41 PM | $60.90 | Up $0.02 | $60.91 | $60.87 | 4,072 |
| 03:40 PM | $60.88 | Up $0.05 | $60.88 | $60.84 | 1,169 |
| 03:39 PM | $60.84 | Up $0.02 | $60.84 | $60.84 | 200 |
| 03:38 PM | $60.81 | Down $ -0.02 | $60.84 | $60.81 | 1,000 |
| 03:37 PM | $60.84 | Up $0.00 | $60.86 | $60.81 | 400 |
| 03:36 PM | $60.84 | Up $0.02 | $60.84 | $60.80 | 1,798 |
| 03:35 PM | $60.81 | Up $0.01 | $60.83 | $60.78 | 3,254 |
| 03:34 PM | $60.80 | Up $0.03 | $60.81 | $60.77 | 1,200 |
| 03:33 PM | $60.77 | Up $0.02 | $60.79 | $60.77 | 508 |
| 03:32 PM | $60.74 | Down $ -0.02 | $60.79 | $60.74 | 700 |
| 03:31 PM | $60.76 | Up $0.07 | $60.79 | $60.68 | 3,926 |
| 03:30 PM | $60.69 | Down $ -0.01 | $60.71 | $60.69 | 500 |
| 03:29 PM | $60.70 | Up $0.09 | $60.70 | $60.61 | 3,539 |
| 03:28 PM | $60.61 | Up $0.04 | $60.61 | $60.59 | 200 |
| 03:27 PM | $60.57 | Down $ -0.04 | $60.60 | $60.57 | 1,687 |
| 03:26 PM | $60.61 | Up $0.02 | $60.61 | $60.61 | 194 |
| 03:25 PM | $60.59 | Down $ -0.03 | $60.60 | $60.55 | 1,573 |
| 03:24 PM | $60.63 | Up $0.01 | $60.63 | $60.63 | 100 |
| 03:23 PM | $60.62 | Up $0.00 | $60.62 | $60.62 | 468 |
| 03:22 PM | $60.62 | Down $ -0.02 | $60.63 | $60.62 | 1,046 |
| 03:21 PM | $60.64 | Up $0.02 | $60.64 | $60.63 | 800 |
| 03:20 PM | $60.62 | Down $ -0.03 | $60.65 | $60.62 | 1,118 |
| 03:19 PM | $60.65 | Up $0.06 | $60.65 | $60.62 | 1,261 |
| 03:18 PM | $60.59 | Up $0.02 | $60.60 | $60.56 | 1,807 |
| 03:16 PM | $60.56 | Down $ -0.07 | $60.65 | $60.55 | 3,098 |
| 03:16 PM | $60.56 | Up $0.00 | $60.65 | $60.55 | 0 |
| 03:15 PM | $60.63 | Down $ -0.02 | $60.65 | $60.63 | 500 |
| 03:13 PM | $60.66 | Up $0.00 | $60.67 | $60.65 | 1,801 |
| 03:13 PM | $60.66 | Up $0.00 | $60.67 | $60.65 | 0 |
| 03:11 PM | $60.66 | Up $0.04 | $60.66 | $60.62 | 1,603 |
| 03:11 PM | $60.66 | Up $0.00 | $60.66 | $60.62 | 0 |
| 03:09 PM | $60.62 | Down $ -0.02 | $60.62 | $60.62 | 150 |
| 03:09 PM | $60.62 | Up $0.00 | $60.62 | $60.62 | 0 |
| 03:08 PM | $60.64 | Up $0.01 | $60.65 | $60.64 | 300 |
| 03:07 PM | $60.63 | Up $0.01 | $60.63 | $60.63 | 231 |
| 03:04 PM | $60.62 | Down $ -0.02 | $60.63 | $60.62 | 582 |
| 03:04 PM | $60.62 | Up $0.00 | $60.63 | $60.62 | 0 |
| 03:04 PM | $60.62 | Up $0.00 | $60.63 | $60.62 | 0 |
| 03:02 PM | $60.64 | Up $0.02 | $60.64 | $60.64 | 531 |
| 03:02 PM | $60.64 | Up $0.00 | $60.64 | $60.64 | 0 |
| 03:01 PM | $60.62 | Up $0.00 | $60.62 | $60.62 | 100 |
| 03:00 PM | $60.62 | Down $ -0.02 | $60.66 | $60.62 | 241 |
| 02:59 PM | $60.64 | Down $ -0.01 | $60.66 | $60.64 | 1,021 |
| 02:57 PM | $60.65 | Up $0.02 | $60.65 | $60.63 | 410 |
| 02:57 PM | $60.65 | Up $0.00 | $60.65 | $60.63 | 0 |
| 02:55 PM | $60.64 | Up $0.02 | $60.64 | $60.64 | 300 |
| 02:55 PM | $60.64 | Up $0.00 | $60.64 | $60.64 | 0 |
| 02:54 PM | $60.62 | Down $ -0.08 | $60.68 | $60.62 | 1,600 |
| 02:53 PM | $60.70 | Up $0.02 | $60.70 | $60.70 | 192 |
| 02:52 PM | $60.68 | Down $ -0.03 | $60.68 | $60.67 | 817 |
| 02:51 PM | $60.70 | Up $0.01 | $60.74 | $60.70 | 1,849 |
| 02:50 PM | $60.70 | Down $ -0.01 | $60.70 | $60.70 | 200 |
| 02:49 PM | $60.71 | Up $0.05 | $60.71 | $60.68 | 713 |
| 02:48 PM | $60.65 | Up $0.00 | $60.65 | $60.64 | 885 |
| 02:47 PM | $60.65 | Up $0.05 | $60.68 | $60.62 | 1,984 |
| 02:46 PM | $60.60 | Down $ -0.03 | $60.62 | $60.60 | 900 |
| 02:45 PM | $60.63 | Up $0.00 | $60.67 | $60.63 | 548 |
| 02:41 PM | $60.63 | Up $0.00 | $60.63 | $60.63 | 2,798 |
| 02:41 PM | $60.63 | Up $0.00 | $60.63 | $60.63 | 0 |
| 02:41 PM | $60.63 | Up $0.00 | $60.63 | $60.63 | 0 |
| 02:41 PM | $60.63 | Up $0.00 | $60.63 | $60.63 | 0 |
| 02:40 PM | $60.63 | Down $ -0.04 | $60.66 | $60.63 | 318 |
| 02:39 PM | $60.67 | Up $0.00 | $60.67 | $60.67 | 100 |
| 02:38 PM | $60.67 | Down $ -0.01 | $60.72 | $60.67 | 1,551 |
| 02:37 PM | $60.68 | Up $0.01 | $60.74 | $60.67 | 4,005 |
| 02:35 PM | $60.68 | Down $ -0.02 | $60.68 | $60.68 | 200 |
| 02:35 PM | $60.68 | Up $0.00 | $60.68 | $60.68 | 0 |
| 02:34 PM | $60.70 | Up $0.04 | $60.70 | $60.63 | 1,037 |
| 02:33 PM | $60.66 | Down $0.00 | $60.66 | $60.63 | 200 |
| 02:29 PM | $60.66 | Up $0.00 | $60.66 | $60.66 | 300 |
| 02:29 PM | $60.66 | Up $0.00 | $60.66 | $60.66 | 0 |
| 02:29 PM | $60.66 | Up $0.00 | $60.66 | $60.66 | 0 |
| 02:29 PM | $60.66 | Up $0.00 | $60.66 | $60.66 | 0 |
| 02:28 PM | $60.66 | Down $ -0.02 | $60.66 | $60.66 | 106 |
| 02:27 PM | $60.68 | Up $0.00 | $60.71 | $60.66 | 1,611 |
| 02:25 PM | $60.68 | Down $ -0.02 | $60.68 | $60.68 | 100 |
| 02:25 PM | $60.68 | Up $0.00 | $60.68 | $60.68 | 0 |
| 02:24 PM | $60.70 | Down $ -0.01 | $60.72 | $60.70 | 1,176 |
| 02:23 PM | $60.71 | Up $0.00 | $60.71 | $60.70 | 377 |
| 02:22 PM | $60.71 | Down $ -0.02 | $60.71 | $60.71 | 100 |
| 02:21 PM | $60.73 | Up $0.02 | $60.74 | $60.71 | 922 |
| 02:19 PM | $60.71 | Up $0.00 | $60.71 | $60.71 | 100 |
| 02:19 PM | $60.71 | Up $0.00 | $60.71 | $60.71 | 0 |
| 02:17 PM | $60.71 | Down $ -0.01 | $60.71 | $60.71 | 100 |
| 02:17 PM | $60.71 | Up $0.00 | $60.71 | $60.71 | 0 |
| 02:14 PM | $60.72 | Down $ -0.01 | $60.75 | $60.70 | 1,198 |
| 02:14 PM | $60.72 | Up $0.00 | $60.75 | $60.70 | 0 |
| 02:14 PM | $60.72 | Up $0.00 | $60.75 | $60.70 | 0 |
| 02:13 PM | $60.73 | Up $0.02 | $60.73 | $60.73 | 200 |
| 02:11 PM | $60.71 | Down $ -0.03 | $60.74 | $60.70 | 703 |
| 02:11 PM | $60.71 | Up $0.00 | $60.74 | $60.70 | 0 |
| 02:09 PM | $60.74 | Up $0.02 | $60.74 | $60.74 | 100 |
| 02:09 PM | $60.74 | Up $0.00 | $60.74 | $60.74 | 0 |
| 02:08 PM | $60.72 | Up $0.02 | $60.74 | $60.71 | 1,723 |
| 02:07 PM | $60.71 | Up $0.05 | $60.73 | $60.66 | 500 |
| 02:06 PM | $60.66 | Up $0.02 | $60.66 | $60.62 | 602 |
| 02:05 PM | $60.64 | Up $0.03 | $60.64 | $60.64 | 496 |
| 02:02 PM | $60.61 | Up $0.00 | $60.61 | $60.61 | 200 |
| 02:02 PM | $60.61 | Up $0.00 | $60.61 | $60.61 | 0 |
| 02:02 PM | $60.61 | Up $0.00 | $60.61 | $60.61 | 0 |
| 02:01 PM | $60.61 | Up $0.02 | $60.61 | $60.61 | 100 |
| 02:00 PM | $60.59 | Down $ -0.05 | $60.61 | $60.59 | 200 |
| 01:59 PM | $60.64 | Up $0.02 | $60.64 | $60.59 | 2,654 |
| 01:56 PM | $60.62 | Up $0.00 | $60.62 | $60.62 | 300 |
| 01:56 PM | $60.62 | Up $0.00 | $60.62 | $60.62 | 0 |
| 01:56 PM | $60.62 | Up $0.00 | $60.62 | $60.62 | 0 |
| 01:55 PM | $60.62 | Down $ -0.04 | $60.65 | $60.61 | 824 |
| 01:54 PM | $60.66 | Up $0.02 | $60.67 | $60.66 | 522 |
| 01:53 PM | $60.64 | Down $ -0.02 | $60.64 | $60.64 | 1,282 |
| 01:52 PM | $60.66 | Down $ -0.02 | $60.67 | $60.66 | 200 |
| 01:51 PM | $60.67 | Up $0.05 | $60.67 | $60.63 | 400 |
| 01:49 PM | $60.63 | Down $ -0.01 | $60.64 | $60.59 | 1,703 |
| 01:49 PM | $60.63 | Up $0.00 | $60.64 | $60.59 | 0 |
| 01:46 PM | $60.63 | Up $0.04 | $60.64 | $60.60 | 1,581 |
| 01:46 PM | $60.63 | Up $0.00 | $60.64 | $60.60 | 0 |
| 01:46 PM | $60.63 | Up $0.00 | $60.64 | $60.60 | 0 |
| 01:45 PM | $60.60 | Down $ -0.01 | $60.60 | $60.57 | 600 |
| 01:44 PM | $60.60 | Down $ -0.05 | $60.63 | $60.59 | 1,271 |
| 01:42 PM | $60.66 | Up $0.00 | $60.66 | $60.66 | 300 |
| 01:42 PM | $60.66 | Up $0.00 | $60.66 | $60.66 | 0 |
| 01:41 PM | $60.66 | Up $0.00 | $60.66 | $60.66 | 200 |
| 01:40 PM | $60.66 | Up $0.02 | $60.66 | $60.66 | 101 |
| 01:39 PM | $60.63 | Down $ -0.02 | $60.63 | $60.63 | 100 |
| 01:38 PM | $60.65 | Up $0.05 | $60.67 | $60.63 | 3,083 |
| 01:37 PM | $60.60 | Down $ -0.01 | $60.63 | $60.60 | 368 |
| 01:34 PM | $60.61 | Down $ -0.01 | $60.61 | $60.61 | 100 |
| 01:34 PM | $60.61 | Up $0.00 | $60.61 | $60.61 | 0 |
| 01:34 PM | $60.61 | Up $0.00 | $60.61 | $60.61 | 0 |
| 01:33 PM | $60.62 | Up $0.00 | $60.66 | $60.62 | 817 |
| 01:32 PM | $60.62 | Down $ -0.03 | $60.62 | $60.62 | 215 |
| 01:31 PM | $60.65 | Down $ -0.05 | $60.69 | $60.65 | 300 |
| 01:29 PM | $60.70 | Up $0.02 | $60.73 | $60.67 | 1,829 |
| 01:29 PM | $60.70 | Up $0.00 | $60.73 | $60.67 | 0 |
| 01:28 PM | $60.67 | Up $0.03 | $60.68 | $60.64 | 1,018 |
| 01:27 PM | $60.64 | Down $ -0.01 | $60.64 | $60.64 | 106 |
| 01:25 PM | $60.65 | Up $0.03 | $60.69 | $60.63 | 2,485 |
| 01:25 PM | $60.65 | Up $0.00 | $60.69 | $60.63 | 0 |
| 01:22 PM | $60.62 | Down $ -0.04 | $60.62 | $60.62 | 100 |
| 01:22 PM | $60.62 | Up $0.00 | $60.62 | $60.62 | 0 |
| 01:22 PM | $60.62 | Up $0.00 | $60.62 | $60.62 | 0 |
| 01:21 PM | $60.66 | Up $0.05 | $60.67 | $60.64 | 1,761 |
| 01:20 PM | $60.61 | Up $0.00 | $60.61 | $60.61 | 100 |
| 01:19 PM | $60.61 | Up $0.01 | $60.64 | $60.61 | 743 |
| 01:18 PM | $60.61 | Up $0.00 | $60.61 | $60.61 | 600 |
| 01:17 PM | $60.61 | Down $ -0.02 | $60.61 | $60.57 | 300 |
| 01:16 PM | $60.63 | Up $0.00 | $60.63 | $60.58 | 1,200 |
| 01:15 PM | $60.63 | Down $ -0.02 | $60.63 | $60.57 | 463 |
| 01:13 PM | $60.64 | Up $0.05 | $60.71 | $60.59 | 2,550 |
| 01:13 PM | $60.64 | Up $0.00 | $60.71 | $60.59 | 0 |
| 01:11 PM | $60.59 | Down $ -0.04 | $60.59 | $60.59 | 100 |
| 01:11 PM | $60.59 | Up $0.00 | $60.59 | $60.59 | 0 |
| 01:09 PM | $60.63 | Down $ -0.08 | $60.66 | $60.63 | 300 |
| 01:09 PM | $60.63 | Up $0.00 | $60.66 | $60.63 | 0 |
| 01:08 PM | $60.71 | Down $ -0.06 | $60.74 | $60.71 | 600 |
| 01:07 PM | $60.77 | Up $0.00 | $60.77 | $60.77 | 100 |
| 01:06 PM | $60.77 | Down $ -0.03 | $60.77 | $60.77 | 100 |
| 01:05 PM | $60.80 | Up $0.04 | $60.80 | $60.76 | 720 |
| 01:04 PM | $60.76 | Up $0.02 | $60.78 | $60.76 | 494 |
| 01:03 PM | $60.74 | Up $0.05 | $60.74 | $60.71 | 310 |
| 01:02 PM | $60.68 | Up $0.00 | $60.68 | $60.68 | 289 |
| 01:01 PM | $60.68 | Down $ -0.02 | $60.68 | $60.68 | 100 |
| 12:58 PM | $60.71 | Down $ -0.02 | $60.75 | $60.71 | 2,421 |
| 12:58 PM | $60.71 | Up $0.00 | $60.75 | $60.71 | 0 |
| 12:58 PM | $60.71 | Up $0.00 | $60.75 | $60.71 | 0 |
| 12:55 PM | $60.72 | Down $ -0.05 | $60.73 | $60.72 | 200 |
| 12:55 PM | $60.72 | Up $0.00 | $60.73 | $60.72 | 0 |
| 12:55 PM | $60.72 | Up $0.00 | $60.73 | $60.72 | 0 |
| 12:54 PM | $60.77 | Up $0.04 | $60.77 | $60.77 | 247 |
| 12:53 PM | $60.73 | Up $0.05 | $60.75 | $60.72 | 1,245 |
| 12:51 PM | $60.68 | Up $0.06 | $60.68 | $60.62 | 600 |
| 12:51 PM | $60.68 | Up $0.00 | $60.68 | $60.62 | 0 |
| 12:50 PM | $60.62 | Down $ -0.02 | $60.63 | $60.62 | 300 |
| 12:49 PM | $60.64 | Down $ -0.02 | $60.66 | $60.62 | 1,400 |
| 12:48 PM | $60.66 | Up $0.00 | $60.68 | $60.65 | 1,447 |
| 12:47 PM | $60.66 | Up $0.05 | $60.66 | $60.66 | 200 |
| 12:45 PM | $60.61 | Down $ -0.01 | $60.64 | $60.61 | 1,295 |
| 12:45 PM | $60.61 | Up $0.00 | $60.64 | $60.61 | 0 |
| 12:44 PM | $60.62 | Down $ -0.02 | $60.62 | $60.62 | 100 |
| 12:43 PM | $60.64 | Up $0.02 | $60.64 | $60.64 | 100 |
| 12:41 PM | $60.62 | Up $0.03 | $60.62 | $60.62 | 488 |
| 12:41 PM | $60.62 | Up $0.00 | $60.62 | $60.62 | 0 |
| 12:40 PM | $60.59 | Up $0.01 | $60.59 | $60.59 | 200 |
| 12:39 PM | $60.58 | Up $0.03 | $60.62 | $60.54 | 1,480 |
| 12:36 PM | $60.55 | Down $ -0.09 | $60.59 | $60.55 | 600 |
| 12:36 PM | $60.55 | Up $0.00 | $60.59 | $60.55 | 0 |
| 12:36 PM | $60.55 | Up $0.00 | $60.59 | $60.55 | 0 |
| 12:35 PM | $60.64 | Up $0.00 | $60.64 | $60.64 | 400 |
| 12:34 PM | $60.64 | Up $0.00 | $60.64 | $60.64 | 400 |
| 12:33 PM | $60.64 | Up $0.00 | $60.64 | $60.60 | 300 |
| 12:32 PM | $60.64 | Up $0.01 | $60.67 | $60.64 | 200 |
| 12:31 PM | $60.63 | Up $0.00 | $60.63 | $60.63 | 200 |
| 12:28 PM | $60.63 | Up $0.08 | $60.64 | $60.52 | 3,080 |
| 12:28 PM | $60.63 | Up $0.00 | $60.64 | $60.52 | 0 |
| 12:28 PM | $60.63 | Up $0.00 | $60.64 | $60.52 | 0 |
| 12:25 PM | $60.55 | Down $ -0.04 | $60.55 | $60.55 | 200 |
| 12:25 PM | $60.55 | Up $0.00 | $60.55 | $60.55 | 0 |
| 12:25 PM | $60.55 | Up $0.00 | $60.55 | $60.55 | 0 |
| 12:22 PM | $60.59 | Up $0.03 | $60.59 | $60.59 | 148 |
| 12:22 PM | $60.59 | Up $0.00 | $60.59 | $60.59 | 0 |
| 12:22 PM | $60.59 | Up $0.00 | $60.59 | $60.59 | 0 |
| 12:20 PM | $60.56 | Up $0.03 | $60.56 | $60.54 | 401 |
| 12:20 PM | $60.56 | Up $0.00 | $60.56 | $60.54 | 0 |
| 12:19 PM | $60.53 | Up $0.00 | $60.55 | $60.53 | 784 |
| 12:18 PM | $60.53 | Up $0.01 | $60.53 | $60.49 | 719 |
| 12:17 PM | $60.52 | Up $0.10 | $60.52 | $60.48 | 701 |
| 12:15 PM | $60.42 | Down $ -0.03 | $60.43 | $60.42 | 434 |
| 12:15 PM | $60.42 | Up $0.00 | $60.43 | $60.42 | 0 |
| 12:14 PM | $60.45 | Up $0.11 | $60.45 | $60.38 | 716 |
| 12:12 PM | $60.35 | Up $0.00 | $60.35 | $60.35 | 100 |
| 12:12 PM | $60.35 | Up $0.00 | $60.35 | $60.35 | 0 |
| 12:11 PM | $60.34 | Up $0.13 | $60.35 | $60.23 | 3,189 |
| 12:06 PM | $60.21 | Down $ -0.03 | $60.27 | $60.21 | 1,100 |
| 12:06 PM | $60.21 | Up $0.00 | $60.27 | $60.21 | 0 |
| 12:06 PM | $60.21 | Up $0.00 | $60.27 | $60.21 | 0 |
| 12:06 PM | $60.21 | Up $0.00 | $60.27 | $60.21 | 0 |
| 12:06 PM | $60.21 | Up $0.00 | $60.27 | $60.21 | 0 |
| 12:05 PM | $60.24 | Down $0.00 | $60.25 | $60.22 | 959 |
| 12:04 PM | $60.25 | Up $0.04 | $60.25 | $60.25 | 719 |
| 12:02 PM | $60.20 | Up $0.00 | $60.20 | $60.20 | 300 |
| 12:02 PM | $60.20 | Up $0.00 | $60.20 | $60.20 | 0 |
| 12:01 PM | $60.20 | Up $0.00 | $60.20 | $60.20 | 700 |
| 12:00 PM | $60.20 | Up $0.00 | $60.20 | $60.20 | 800 |
| 11:59 AM | $60.20 | Down $ -0.04 | $60.20 | $60.20 | 149 |
| 11:58 AM | $60.24 | Up $0.10 | $60.24 | $60.15 | 2,726 |
| 11:57 AM | $60.14 | Down $ -0.09 | $60.14 | $60.14 | 189 |
| 11:53 AM | $60.23 | Up $0.03 | $60.24 | $60.17 | 2,018 |
| 11:53 AM | $60.23 | Up $0.00 | $60.24 | $60.17 | 0 |
| 11:53 AM | $60.23 | Up $0.00 | $60.24 | $60.17 | 0 |
| 11:53 AM | $60.23 | Up $0.00 | $60.24 | $60.17 | 0 |
| 11:52 AM | $60.20 | Down $ -0.07 | $60.27 | $60.20 | 200 |
| 11:51 AM | $60.27 | Down $0.00 | $60.28 | $60.27 | 800 |
| 11:50 AM | $60.28 | Down $ -0.15 | $60.42 | $60.20 | 2,242 |
| 11:49 AM | $60.42 | Up $0.01 | $60.42 | $60.42 | 100 |
| 11:47 AM | $60.42 | Up $0.00 | $60.45 | $60.37 | 71,641 |
| 11:47 AM | $60.42 | Up $0.00 | $60.45 | $60.37 | 0 |
| 11:46 AM | $60.42 | Up $0.00 | $60.42 | $60.42 | 1,200 |
| 11:45 AM | $60.42 | Up $0.00 | $60.42 | $60.42 | 200 |
| 11:44 AM | $60.42 | Down $ -0.05 | $60.42 | $60.42 | 540 |
| 11:43 AM | $60.46 | Up $0.02 | $60.46 | $60.41 | 2,143 |
| 11:42 AM | $60.44 | Down $ -0.05 | $60.51 | $60.41 | 3,376 |
| 11:41 AM | $60.49 | Down $ -0.01 | $60.51 | $60.48 | 1,292 |
| 11:40 AM | $60.49 | Down $ -0.02 | $60.49 | $60.48 | 600 |
| 11:36 AM | $60.51 | Down $ -0.01 | $60.53 | $60.49 | 2,929 |
| 11:36 AM | $60.51 | Up $0.00 | $60.53 | $60.49 | 0 |
| 11:36 AM | $60.51 | Up $0.00 | $60.53 | $60.49 | 0 |
| 11:36 AM | $60.51 | Up $0.00 | $60.53 | $60.49 | 0 |
| 11:35 AM | $60.52 | Up $0.03 | $60.57 | $60.46 | 1,000 |
| 11:34 AM | $60.48 | Down $ -0.04 | $60.48 | $60.48 | 100 |
| 11:33 AM | $60.52 | Up $0.02 | $60.57 | $60.52 | 1,633 |
| 11:32 AM | $60.50 | Up $0.00 | $60.53 | $60.49 | 510 |
| 11:31 AM | $60.50 | Down $ -0.02 | $60.50 | $60.50 | 8,082 |
| 11:30 AM | $60.52 | Down $ -0.05 | $60.58 | $60.50 | 888 |
| 11:27 AM | $60.58 | Up $0.04 | $60.58 | $60.55 | 683 |
| 11:27 AM | $60.58 | Up $0.00 | $60.58 | $60.55 | 0 |
| 11:27 AM | $60.58 | Up $0.00 | $60.58 | $60.55 | 0 |
| 11:26 AM | $60.54 | Up $0.03 | $60.58 | $60.51 | 2,006 |
| 11:25 AM | $60.51 | Up $0.07 | $60.56 | $60.44 | 2,000 |
| 11:22 AM | $60.44 | Down $ -0.08 | $60.47 | $60.38 | 800 |
| 11:22 AM | $60.44 | Up $0.00 | $60.47 | $60.38 | 0 |
| 11:22 AM | $60.44 | Up $0.00 | $60.47 | $60.38 | 0 |
| 11:19 AM | $60.52 | Down $ -0.09 | $60.60 | $60.52 | 500 |
| 11:19 AM | $60.52 | Up $0.00 | $60.60 | $60.52 | 0 |
| 11:19 AM | $60.52 | Up $0.00 | $60.60 | $60.52 | 0 |
| 11:18 AM | $60.61 | Down $ -0.07 | $60.65 | $60.59 | 1,424 |
| 11:16 AM | $60.67 | Down $ -0.02 | $60.72 | $60.61 | 2,400 |
| 11:16 AM | $60.67 | Up $0.00 | $60.72 | $60.61 | 0 |
| 11:15 AM | $60.69 | Up $0.08 | $60.69 | $60.62 | 2,406 |
| 11:13 AM | $60.61 | Up $0.03 | $60.61 | $60.61 | 100 |
| 11:13 AM | $60.61 | Up $0.00 | $60.61 | $60.61 | 0 |
| 11:12 AM | $60.58 | Up $0.03 | $60.59 | $60.57 | 1,198 |
| 11:11 AM | $60.55 | Up $0.01 | $60.59 | $60.55 | 300 |
| 11:10 AM | $60.54 | Up $0.02 | $60.54 | $60.53 | 600 |
| 11:09 AM | $60.52 | Up $0.01 | $60.52 | $60.50 | 400 |
| 11:08 AM | $60.51 | Up $0.13 | $60.51 | $60.42 | 576 |
| 11:06 AM | $60.38 | Up $0.03 | $60.38 | $60.38 | 598 |
| 11:06 AM | $60.38 | Up $0.00 | $60.38 | $60.38 | 0 |
| 11:05 AM | $60.35 | Up $0.03 | $60.36 | $60.33 | 1,310 |
| 11:04 AM | $60.32 | Up $0.06 | $60.32 | $60.26 | 886 |
| 11:03 AM | $60.26 | Down $0.00 | $60.30 | $60.26 | 900 |
| 11:02 AM | $60.26 | Up $0.05 | $60.26 | $60.19 | 3,743 |
| 11:01 AM | $60.21 | Up $0.22 | $60.22 | $60.05 | 3,837 |
| 11:00 AM | $59.99 | Down $ -0.02 | $60.06 | $59.99 | 200 |
| 10:59 AM | $60.01 | Down $ -0.02 | $60.06 | $60.01 | 800 |
| 10:58 AM | $60.03 | Up $0.09 | $60.03 | $59.89 | 10,325 |
| 10:57 AM | $59.94 | Down $ -0.03 | $59.94 | $59.87 | 4,705 |
| 10:56 AM | $59.97 | Down $ -0.05 | $60.04 | $59.91 | 2,677 |
| 10:55 AM | $60.02 | Down $ -0.03 | $60.06 | $59.99 | 912 |
| 10:54 AM | $60.05 | Down $ -0.07 | $60.05 | $60.00 | 200 |
| 10:53 AM | $60.12 | Up $0.09 | $60.13 | $60.03 | 2,300 |
| 10:52 AM | $60.03 | Down $ -0.08 | $60.06 | $60.03 | 800 |
| 10:51 AM | $60.10 | Down $ -0.05 | $60.10 | $60.10 | 100 |
| 10:50 AM | $60.15 | Up $0.05 | $60.15 | $60.10 | 200 |
| 10:49 AM | $60.10 | Down $0.00 | $60.10 | $60.10 | 200 |
| 10:48 AM | $60.11 | Down $ -0.05 | $60.11 | $60.11 | 200 |
| 10:47 AM | $60.15 | Up $0.05 | $60.15 | $60.13 | 200 |
| 10:46 AM | $60.11 | Up $0.06 | $60.14 | $60.07 | 2,079 |
| 10:45 AM | $60.04 | Up $0.02 | $60.09 | $60.04 | 1,709 |
| 10:44 AM | $60.03 | Up $0.02 | $60.03 | $60.00 | 3,076 |
| 10:43 AM | $60.01 | Up $0.00 | $60.01 | $60.00 | 200 |
| 10:42 AM | $60.01 | Down $ -0.06 | $60.01 | $60.00 | 690 |
| 10:41 AM | $60.07 | Down $ -0.01 | $60.10 | $60.07 | 500 |
| 10:40 AM | $60.07 | Down $ -0.02 | $60.07 | $60.07 | 100 |
| 10:39 AM | $60.10 | Down $ -0.01 | $60.10 | $60.09 | 500 |
| 10:36 AM | $60.10 | Up $0.02 | $60.10 | $60.10 | 300 |
| 10:36 AM | $60.10 | Up $0.00 | $60.10 | $60.10 | 0 |
| 10:36 AM | $60.10 | Up $0.00 | $60.10 | $60.10 | 0 |
| 10:35 AM | $60.08 | Up $0.01 | $60.14 | $60.08 | 1,584 |
| 10:34 AM | $60.07 | Down $ -0.06 | $60.13 | $60.06 | 300 |
| 10:33 AM | $60.13 | Up $0.07 | $60.13 | $60.06 | 466 |
| 10:32 AM | $60.06 | Up $0.05 | $60.06 | $60.06 | 100 |
| 10:31 AM | $60.01 | Down $ -0.05 | $60.07 | $60.01 | 300 |
| 10:30 AM | $60.07 | Down $ -0.01 | $60.07 | $60.07 | 100 |
| 10:29 AM | $60.08 | Up $0.08 | $60.08 | $60.07 | 500 |
| 10:28 AM | $60.00 | Up $0.01 | $60.00 | $60.00 | 100 |
| 10:26 AM | $60.00 | Down $ -0.09 | $60.00 | $60.00 | 200 |
| 10:26 AM | $60.00 | Up $0.00 | $60.00 | $60.00 | 0 |
| 10:25 AM | $60.09 | Down $ -0.21 | $60.22 | $60.09 | 1,435 |
| 10:19 AM | $60.30 | Up $0.13 | $60.30 | $60.23 | 400 |
| 10:19 AM | $60.30 | Up $0.00 | $60.30 | $60.23 | 0 |
| 10:19 AM | $60.30 | Up $0.00 | $60.30 | $60.23 | 0 |
| 10:19 AM | $60.30 | Up $0.00 | $60.30 | $60.23 | 0 |
| 10:19 AM | $60.30 | Up $0.00 | $60.30 | $60.23 | 0 |
| 10:19 AM | $60.30 | Up $0.00 | $60.30 | $60.23 | 0 |
| 10:17 AM | $60.17 | Down $ -0.07 | $60.17 | $60.17 | 973 |
| 10:17 AM | $60.17 | Up $0.00 | $60.17 | $60.17 | 0 |
| 10:16 AM | $60.24 | Up $0.16 | $60.24 | $60.07 | 1,757 |
| 10:15 AM | $60.08 | Up $0.00 | $60.08 | $60.08 | 199 |
| 10:14 AM | $60.08 | Down $ -0.16 | $60.24 | $60.08 | 1,747 |
| 10:13 AM | $60.24 | Up $0.12 | $60.24 | $60.13 | 1,000 |
| 10:12 AM | $60.12 | Down $ -0.09 | $60.21 | $60.11 | 934 |
| 10:11 AM | $60.21 | Down $ -0.02 | $60.21 | $60.21 | 100 |
| 10:10 AM | $60.23 | Up $0.02 | $60.23 | $60.23 | 300 |
| 10:09 AM | $60.21 | Up $0.09 | $60.21 | $60.11 | 1,139 |
| 10:08 AM | $60.12 | Down $ -0.02 | $60.12 | $60.12 | 140 |
| 10:07 AM | $60.14 | Up $0.00 | $60.14 | $60.13 | 2,214 |
| 10:06 AM | $60.14 | Up $0.00 | $60.14 | $60.14 | 415 |
| 10:05 AM | $60.13 | Up $0.00 | $60.13 | $60.13 | 200 |
| 10:04 AM | $60.13 | Up $0.07 | $60.13 | $60.13 | 165 |
| 10:02 AM | $60.07 | Down $ -0.15 | $60.22 | $60.07 | 980 |
| 10:02 AM | $60.07 | Up $0.00 | $60.22 | $60.07 | 0 |
| 10:01 AM | $60.22 | Up $0.01 | $60.22 | $60.22 | 400 |
| 09:59 AM | $60.21 | Up $0.15 | $60.21 | $60.09 | 506 |
| 09:59 AM | $60.21 | Up $0.00 | $60.21 | $60.09 | 0 |
| 09:58 AM | $60.06 | Up $0.04 | $60.11 | $60.02 | 1,200 |
| 09:57 AM | $60.02 | Up $0.04 | $60.09 | $60.00 | 626 |
| 09:56 AM | $59.98 | Up $0.00 | $60.02 | $59.98 | 3,211 |
| 09:54 AM | $59.98 | Up $0.00 | $59.98 | $59.98 | 115 |
| 09:54 AM | $59.98 | Up $0.00 | $59.98 | $59.98 | 0 |
| 09:53 AM | $59.98 | Down $ -0.02 | $59.98 | $59.96 | 3,300 |
| 09:51 AM | $60.00 | Down $ -0.02 | $60.02 | $60.00 | 600 |
| 09:51 AM | $60.00 | Up $0.00 | $60.02 | $60.00 | 0 |
| 09:50 AM | $60.02 | Up $0.00 | $60.02 | $60.02 | 200 |
| 09:49 AM | $60.02 | Up $0.05 | $60.02 | $59.97 | 2,570 |
| 09:48 AM | $59.96 | Down $ -0.05 | $60.04 | $59.96 | 566 |
| 09:47 AM | $60.02 | Up $0.01 | $60.02 | $59.99 | 1,900 |
| 09:46 AM | $60.01 | Up $0.19 | $60.01 | $59.89 | 35,495 |
| 09:44 AM | $59.82 | Up $0.13 | $59.85 | $59.74 | 1,524 |
| 09:44 AM | $59.82 | Up $0.00 | $59.85 | $59.74 | 0 |
| 09:43 AM | $59.69 | Up $0.02 | $59.74 | $59.68 | 4,273 |
| 09:42 AM | $59.67 | Up $0.15 | $59.67 | $59.54 | 600 |
| 09:41 AM | $59.53 | Down $ -0.01 | $59.53 | $59.44 | 1,110 |
| 09:40 AM | $59.54 | Up $0.02 | $59.54 | $59.54 | 100 |
| 09:38 AM | $59.52 | Down $ -0.23 | $59.55 | $59.52 | 301 |
| 09:38 AM | $59.52 | Up $0.00 | $59.55 | $59.52 | 0 |
| 09:37 AM | $59.75 | Down $ -0.01 | $59.78 | $59.73 | 2,680 |
| 09:34 AM | $59.76 | Up $0.43 | $59.96 | $59.76 | 225 |
| 09:34 AM | $59.76 | Up $0.00 | $59.96 | $59.76 | 0 |
| 09:34 AM | $59.76 | Up $0.00 | $59.96 | $59.76 | 0 |
| 09:30 AM | $59.33 | Down $ -0.22 | $59.75 | $59.33 | 600 |
| 09:30 AM | $59.33 | Up $0.00 | $59.75 | $59.33 | 0 |
| 09:30 AM | $59.33 | Up $0.00 | $59.75 | $59.33 | 0 |
| 09:30 AM | $59.33 | Up $0.00 | $59.75 | $59.33 | 0 |
| Previous close | $59.55 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 13-08-2025 | $60.96 | $60.20 | $61.05 | $60.20 | 478,477 |
| 12-08-2025 | $59.55 | $59.30 | $59.97 | $59.14 | 581,754 |
| 11-08-2025 | $59.09 | $59.26 | $59.34 | $58.89 | 366,867 |
| 08-08-2025 | $58.49 | $58.28 | $58.75 | $58.13 | 562,244 |
| 07-08-2025 | $59.55 | $58.59 | $59.61 | $58.42 | 1,655,095 |
| 06-08-2025 | $57.37 | $57.96 | $58.16 | $57.32 | 732,884 |
| 05-08-2025 | $57.77 | $58.08 | $58.32 | $57.75 | 629,681 |
| 04-08-2025 | $57.82 | $58.12 | $58.41 | $57.75 | 858,756 |
| 01-08-2025 | $57.91 | $56.60 | $58.52 | $56.48 | 1,990,671 |
| 31-07-2025 | $61.35 | $61.38 | $61.85 | $61.13 | 557,188 |
| 30-07-2025 | $60.16 | $60.64 | $60.79 | $60.02 | 815,176 |
| 29-07-2025 | $59.96 | $62.08 | $62.30 | $59.95 | 1,045,748 |
| 28-07-2025 | $65.45 | $66.16 | $66.18 | $65.34 | 603,333 |
| 25-07-2025 | $66.25 | $65.60 | $66.27 | $65.38 | 490,091 |
| 24-07-2025 | $64.40 | $64.55 | $64.75 | $64.27 | 416,903 |
| 23-07-2025 | $64.30 | $64.45 | $64.60 | $63.86 | 660,010 |
| 22-07-2025 | $65.64 | $64.84 | $65.82 | $64.64 | 544,768 |
| 21-07-2025 | $65.27 | $66.12 | $66.16 | $64.97 | 356,907 |
| 18-07-2025 | $66.04 | $66.73 | $66.76 | $65.69 | 413,587 |
| 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 | $66.62 | $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 |
Graphs are not available, please refer to the detailed table