RYAN Historical Prices

Summary

Key Stock Metrics

52.34

(June 14, 2024)

52-Week Low

77.16

(April 3, 2025)

52-Week High

77.16

(April 3, 2025)

All-Time High

71.57

(May 30, 2025)

Current Price

Historical Prices Table

Date Open High Low Close Volume
2021-07-22 25.60 28.43 25.57 27.50 15891994
2021-07-23 27.00 28.59 27.00 28.59 2570220
2021-07-26 28.79 29.17 28.19 29.16 2401540
2021-07-27 29.45 29.89 28.51 29.79 2252150
2021-07-28 29.80 30.00 29.07 29.65 5796463
2021-07-29 29.75 29.82 28.92 29.39 779451
2021-07-30 29.20 29.71 29.06 29.50 518428
2021-08-02 29.70 30.24 29.47 29.99 705561
2021-08-03 30.09 30.29 29.58 29.60 1108346
2021-08-04 29.69 29.72 28.80 28.91 348475
2021-08-05 29.24 30.55 28.02 29.91 1400186
2021-08-06 29.91 30.03 29.57 29.74 530391
2021-08-09 29.50 30.55 29.26 30.13 379737
2021-08-10 30.11 30.29 29.99 30.02 196838
2021-08-11 30.24 30.24 29.74 29.88 343266
2021-08-12 29.82 30.07 29.77 29.93 198775
2021-08-13 30.05 30.37 29.90 29.98 218586
2021-08-16 29.89 30.38 29.29 29.58 250631
2021-08-17 29.58 29.83 29.20 29.47 389320
2021-08-18 29.80 30.07 29.40 29.74 486718
2021-08-19 29.82 30.25 29.54 30.25 587427
2021-08-20 30.63 31.22 30.32 31.06 703956
2021-08-23 31.25 32.43 31.11 32.18 732687
2021-08-24 32.31 32.88 31.94 32.80 278566
2021-08-25 32.82 32.84 31.67 31.69 232536
2021-08-26 31.62 32.26 31.47 31.85 248855
2021-08-27 31.84 31.88 31.35 31.36 179739
2021-08-30 31.51 33.16 30.81 32.80 583459
2021-08-31 32.64 33.55 32.51 32.91 428482
2021-09-01 32.75 33.28 32.30 32.41 427162
2021-09-02 32.90 34.68 32.39 33.69 663887
2021-09-03 33.62 35.08 33.50 34.45 597747
2021-09-07 34.89 35.42 33.87 35.00 493046
2021-09-08 34.75 34.88 32.88 34.00 490148
2021-09-09 34.07 35.33 33.96 34.85 586053
2021-09-10 34.94 35.14 32.92 33.03 641082
2021-09-13 33.27 33.68 32.98 33.29 381085
2021-09-14 33.11 33.43 32.32 32.86 398202
2021-09-15 32.73 33.45 32.73 33.19 373162
2021-09-16 33.19 33.50 31.55 32.41 482105
2021-09-17 32.32 32.76 31.56 31.58 4015286
2021-09-20 31.03 31.61 30.73 31.31 588698
2021-09-21 31.67 32.54 31.63 32.16 772882
2021-09-22 32.51 33.19 32.17 33.17 497227
2021-09-23 33.30 34.91 32.92 33.73 487778
2021-09-24 33.65 34.60 33.03 33.74 284599
2021-09-27 34.03 34.34 33.11 33.83 271388
2021-09-28 33.92 34.08 32.81 32.94 274944
2021-09-29 33.11 34.29 33.08 33.75 347635
2021-09-30 33.75 34.47 33.38 33.87 354876
2021-10-01 33.78 34.17 33.12 33.51 357510
2021-10-04 33.47 33.50 32.15 32.89 362896
2021-10-05 32.98 33.47 32.72 33.26 522068
2021-10-06 32.91 34.15 32.83 34.11 686433
2021-10-07 34.37 35.00 33.76 34.78 784516
2021-10-08 34.92 36.06 34.53 35.18 676864
2021-10-11 35.20 35.93 34.66 34.98 459111
2021-10-12 34.77 35.48 34.71 35.02 401130
2021-10-13 35.13 36.44 34.95 36.30 796276
2021-10-14 36.67 37.60 36.63 36.94 405916
2021-10-15 37.09 37.56 36.78 37.18 179641
2021-10-18 37.32 38.80 36.87 36.93 629351
2021-10-19 37.29 37.65 36.51 37.28 269084
2021-10-20 37.57 38.10 37.16 37.36 200411
2021-10-21 37.21 37.25 36.08 36.47 398711
2021-10-22 36.32 37.09 35.73 36.60 443668
2021-10-25 36.71 36.94 36.27 36.44 225403
2021-10-26 36.60 37.69 36.20 37.28 197626
2021-10-27 37.15 37.89 36.65 36.92 223389
2021-10-28 36.88 38.17 36.59 37.31 264927
2021-10-29 37.13 38.36 36.94 37.79 175307
2021-11-01 37.86 38.80 37.00 37.21 491845
2021-11-02 37.16 37.62 36.90 37.18 318806
2021-11-03 37.00 37.90 36.58 36.85 151017
2021-11-04 36.85 37.42 36.69 37.00 268018
2021-11-05 37.30 37.31 36.74 37.28 207292
2021-11-08 37.50 38.42 37.11 37.94 344388
2021-11-09 37.99 38.12 37.34 37.64 351595
2021-11-10 37.50 38.59 37.26 37.56 398762
2021-11-11 37.47 38.78 37.22 38.06 364856
2021-11-12 38.30 40.77 38.28 40.36 815282
2021-11-15 40.56 40.84 39.01 39.11 199254
2021-11-16 38.99 39.78 38.25 38.40 308682
2021-11-17 38.27 38.93 38.12 38.58 209164
2021-11-18 38.70 39.84 38.11 39.30 289229
2021-11-19 39.26 40.02 39.05 39.94 330360
2021-11-22 40.00 40.94 39.71 40.11 371759
2021-11-23 40.11 41.14 39.42 39.75 470065
2021-11-24 39.61 40.11 38.31 39.97 193471
2021-11-26 40.07 40.58 39.07 40.09 219721
2021-11-29 40.49 40.77 39.72 40.11 337876
2021-11-30 40.00 40.00 37.75 38.27 1525026
2021-12-01 38.59 40.33 38.40 38.46 384555
2021-12-02 38.62 40.00 38.26 39.51 228418
2021-12-03 39.65 39.92 38.81 39.23 222443
2021-12-06 39.16 39.16 37.03 37.84 613896
2021-12-07 38.45 39.31 38.20 39.10 280689
2021-12-08 39.19 39.60 38.22 39.56 284584
2021-12-09 39.24 39.24 37.94 38.16 267812
2021-12-10 38.28 39.18 37.70 38.44 320181
2021-12-13 38.53 38.75 37.48 38.48 315560
2021-12-14 38.01 38.91 37.68 38.55 355206
2021-12-15 38.71 39.00 37.37 37.93 797189
2021-12-16 38.52 39.49 37.94 38.86 647371
2021-12-17 38.88 39.91 38.36 39.51 1047018
2021-12-20 38.84 38.94 37.50 38.19 576154
2021-12-21 38.61 38.95 38.06 38.56 556226
2021-12-22 38.42 39.16 38.20 39.15 231542
2021-12-23 39.06 39.84 39.06 39.34 311390
2021-12-27 39.50 40.63 39.36 40.20 200418
2021-12-28 40.20 40.36 39.75 39.81 167924
2021-12-29 39.78 40.92 39.52 39.76 343976
2021-12-30 39.66 39.95 39.46 39.49 416787
2021-12-31 39.55 40.82 39.29 40.35 508292
2022-01-03 40.27 40.49 39.36 39.55 397263
2022-01-04 39.80 39.80 38.79 38.87 373490
2022-01-05 38.84 39.65 38.23 38.28 549898
2022-01-06 38.61 38.88 37.27 37.71 326918
2022-01-07 37.71 37.77 36.50 36.83 403597
2022-01-10 36.31 36.92 35.07 36.34 528083
2022-01-11 36.34 37.14 35.94 37.00 390969
2022-01-12 37.29 37.85 36.40 37.46 330520
2022-01-13 37.36 37.41 36.48 36.73 241649
2022-01-14 36.08 36.23 35.47 36.09 333779
2022-01-18 36.01 36.52 35.51 36.44 707682
2022-01-19 36.55 37.79 35.79 35.96 607487
2022-01-20 36.18 37.80 35.79 36.41 359489
2022-01-21 36.32 37.43 35.78 36.88 561376
2022-01-24 36.33 37.04 35.33 36.67 842732
2022-01-25 36.12 36.48 35.38 35.73 451346
2022-01-26 36.31 37.44 35.30 35.56 613216
2022-01-27 36.05 36.98 34.30 34.61 368080
2022-01-28 34.55 36.25 34.17 36.20 528716
2022-01-31 36.20 37.47 36.19 37.41 400961
2022-02-01 37.65 38.00 36.58 37.33 392300
2022-02-02 37.50 38.48 37.17 38.24 358261
2022-02-03 37.87 38.46 36.85 37.05 318642
2022-02-04 37.02 39.84 36.78 39.10 525539
2022-02-07 39.10 39.48 38.19 38.38 315534
2022-02-08 38.40 39.85 38.06 39.37 381316
2022-02-09 40.49 40.50 39.37 40.08 257641
2022-02-10 39.41 40.55 39.41 40.01 356173
2022-02-11 39.88 40.10 38.97 39.17 353368
2022-02-14 38.93 39.52 38.22 38.59 184623
2022-02-15 39.19 39.61 38.42 39.58 252549
2022-02-16 39.51 40.36 39.49 39.58 275908
2022-02-17 39.27 39.93 38.59 39.29 359958
2022-02-18 39.33 39.67 37.96 38.49 277832
2022-02-22 38.17 38.79 37.60 38.45 283770
2022-02-23 38.62 39.39 37.79 37.81 261950
2022-02-24 36.64 39.25 36.33 39.21 308770
2022-02-25 39.10 40.03 38.99 39.89 198638
2022-02-28 39.50 40.06 39.06 40.06 357241
2022-03-01 40.27 42.43 38.57 39.16 429365
2022-03-02 39.43 41.32 39.33 41.06 367341
2022-03-03 41.31 42.08 40.18 40.57 282277
2022-03-04 40.01 40.99 39.51 40.48 353708
2022-03-07 40.42 40.70 37.81 38.12 696735
2022-03-08 37.93 38.93 36.95 37.04 624363
2022-03-09 37.99 39.93 37.63 39.49 508732
2022-03-10 38.73 39.67 38.50 39.21 365045
2022-03-11 39.58 40.40 39.27 39.60 320030
2022-03-14 39.89 40.70 39.07 39.23 585734
2022-03-15 39.28 39.59 38.44 38.99 606669
2022-03-16 37.54 38.09 34.75 35.05 2230050
2022-03-17 34.90 35.07 33.69 34.39 1643495
2022-03-18 34.48 37.29 34.17 36.12 1688463
2022-03-21 36.52 37.73 36.04 36.08 944324
2022-03-22 36.25 37.85 36.25 36.77 1091580
2022-03-23 36.62 38.00 36.60 36.97 468898
2022-03-24 37.13 38.08 37.03 37.23 567430
2022-03-25 37.11 38.06 37.11 37.58 385401
2022-03-28 37.58 38.22 36.91 38.19 385668
2022-03-29 38.43 39.49 38.43 39.14 283946
2022-03-30 39.06 39.70 38.73 38.99 336619
2022-03-31 39.08 39.92 38.70 38.79 398505
2022-04-01 39.28 39.82 38.86 39.74 296298
2022-04-04 39.48 39.93 38.59 38.91 482069
2022-04-05 39.09 39.71 38.73 38.84 252387
2022-04-06 38.44 39.28 38.10 39.12 370636
2022-04-07 39.23 39.74 39.23 39.46 230654
2022-04-08 39.27 39.63 38.93 39.01 257279
2022-04-11 38.66 39.35 38.17 39.03 192343
2022-04-12 39.02 39.59 38.25 38.41 279239
2022-04-13 38.25 39.83 38.25 39.49 341917
2022-04-14 39.61 40.13 39.02 39.34 511883
2022-04-18 39.52 40.18 38.22 38.61 297078
2022-04-19 38.56 39.94 38.27 39.80 366469
2022-04-20 40.05 41.58 39.49 41.42 518603
2022-04-21 41.62 41.98 40.71 40.85 459994
2022-04-22 40.80 40.98 38.95 39.80 406341
2022-04-25 39.41 39.75 37.81 39.71 609544
2022-04-26 39.53 40.33 37.72 37.98 746178
2022-04-27 37.97 39.33 37.89 38.58 450459
2022-04-28 39.27 39.92 38.12 39.87 358607
2022-04-29 40.00 40.12 36.90 36.99 653983
2022-05-02 37.00 37.68 35.92 37.13 639294
2022-05-03 37.25 38.23 36.66 37.13 441201
2022-05-04 37.03 37.97 35.60 37.87 434611
2022-05-05 37.33 37.58 36.66 37.05 284114
2022-05-06 36.82 37.66 36.16 37.41 277073
2022-05-09 36.75 37.24 36.05 36.38 521494
2022-05-10 36.79 37.55 34.75 35.52 902281
2022-05-11 35.42 36.78 34.40 34.48 627954
2022-05-12 34.09 34.80 33.09 34.08 1071734
2022-05-13 35.13 38.53 35.13 38.48 1274751
2022-05-16 38.15 40.12 38.15 39.15 673774
2022-05-17 39.87 39.98 38.13 39.05 506683
2022-05-18 38.61 38.82 36.90 38.08 898934
2022-05-19 37.24 38.48 37.24 37.59 508048
2022-05-20 38.19 38.19 36.49 37.89 624058
2022-05-23 38.14 38.63 36.84 37.55 484539
2022-05-24 37.26 37.70 36.24 36.89 658294
2022-05-25 36.65 37.33 36.47 36.82 423939
2022-05-26 37.50 37.88 36.82 37.05 591425
2022-05-27 37.47 38.80 37.39 38.30 453155
2022-05-31 38.13 38.64 37.15 37.57 1015148
2022-06-01 37.35 38.07 37.29 37.69 734628
2022-06-02 37.74 38.52 37.29 38.52 447483
2022-06-03 38.19 38.94 37.85 38.94 508458
2022-06-06 40.00 40.35 38.72 38.87 699134
2022-06-07 38.58 38.83 37.69 38.37 439973
2022-06-08 38.05 38.46 37.67 37.79 246073
2022-06-09 37.58 37.77 36.77 36.82 302666
2022-06-10 36.31 37.02 35.44 36.40 308255
2022-06-13 35.52 35.64 34.03 34.15 431215
2022-06-14 34.49 35.55 34.11 35.30 648230
2022-06-15 35.81 36.33 35.08 35.49 590764
2022-06-16 34.83 35.18 34.28 34.72 526674
2022-06-17 35.01 35.89 34.88 35.32 1041879
2022-06-21 35.90 36.64 35.69 36.22 422777
2022-06-22 35.57 36.92 34.98 36.31 533295
2022-06-23 36.33 37.54 36.09 37.21 530350
2022-06-24 37.28 37.98 36.63 36.93 5139076
2022-06-27 36.90 38.10 36.71 38.06 559388
2022-06-28 38.31 38.62 37.60 38.14 562121
2022-06-29 38.16 38.61 37.68 38.59 350260
2022-06-30 38.24 39.60 37.86 39.19 648212
2022-07-01 39.16 40.03 38.78 40.00 615540
2022-07-05 39.14 40.11 38.42 40.06 530217
2022-07-06 40.24 40.40 39.35 39.63 456844
2022-07-07 39.71 40.38 39.32 39.65 497151
2022-07-08 39.48 40.08 39.40 39.91 692321
2022-07-11 39.61 40.39 39.28 39.70 493854
2022-07-12 40.20 40.60 39.32 39.42 480871
2022-07-13 38.82 40.00 38.82 39.41 275530
2022-07-14 38.92 38.98 38.12 38.67 236784
2022-07-15 39.39 39.83 38.91 39.53 318008
2022-07-18 39.68 40.16 39.13 39.19 187017
2022-07-19 39.51 40.45 39.31 40.44 327538
2022-07-20 40.73 41.89 40.47 41.43 327202
2022-07-21 41.48 43.04 41.02 42.95 527146
2022-07-22 43.08 43.33 41.92 42.34 369608
2022-07-25 42.49 43.48 41.86 42.11 642003
2022-07-26 42.00 42.42 41.74 42.17 594944
2022-07-27 42.53 42.62 42.02 42.35 925492
2022-07-28 42.79 43.14 41.96 43.08 950963
2022-07-29 43.18 43.67 42.93 43.24 1052383
2022-08-01 43.07 43.07 42.23 42.48 490597
2022-08-02 42.66 43.57 42.25 43.24 439708
2022-08-03 43.29 44.57 43.02 44.50 540395
2022-08-04 44.64 44.94 43.83 44.34 371669
2022-08-05 44.41 45.05 43.98 44.57 323096
2022-08-08 45.00 45.33 44.70 44.74 637864
2022-08-09 44.91 44.91 44.20 44.36 304134
2022-08-10 44.99 45.72 44.93 45.21 621765
2022-08-11 45.60 46.33 45.26 45.30 528395
2022-08-12 44.35 45.29 43.56 44.95 806148
2022-08-15 44.61 46.40 44.56 46.25 713170
2022-08-16 46.00 46.00 45.27 45.39 475740
2022-08-17 45.14 45.82 44.81 45.51 527444
2022-08-18 45.68 46.08 45.35 45.80 336670
2022-08-19 45.80 45.80 45.19 45.24 257207
2022-08-22 44.70 45.32 44.44 44.60 288809
2022-08-23 44.51 44.97 44.51 44.81 244903
2022-08-24 45.03 45.03 44.06 44.68 449385
2022-08-25 44.74 45.01 44.10 44.40 266160
2022-08-26 44.70 44.75 43.40 43.40 228719
2022-08-29 43.14 43.42 42.72 43.15 206976
2022-08-30 43.15 43.17 42.60 42.77 183242
2022-08-31 43.16 43.20 42.36 42.36 337334
2022-09-01 42.36 42.36 41.15 41.53 293828
2022-09-02 41.74 42.19 41.19 41.48 208513
2022-09-06 41.53 42.44 41.53 41.83 333650
2022-09-07 42.03 43.27 41.90 43.25 344625
2022-09-08 42.97 43.59 42.30 42.58 619950
2022-09-09 42.58 43.05 42.13 42.56 620022
2022-09-12 42.84 43.17 42.66 43.00 583475
2022-09-13 42.22 42.57 41.97 42.07 477362
2022-09-14 42.10 42.44 41.68 42.00 879505
2022-09-15 42.23 42.23 41.69 41.78 661334
2022-09-16 41.53 41.66 39.96 40.27 2378267
2022-09-19 39.93 41.55 39.93 41.43 892315
2022-09-20 41.26 41.52 40.54 40.96 474092
2022-09-21 41.31 41.69 40.57 40.57 513972
2022-09-22 40.31 40.46 39.37 39.53 478700
2022-09-23 39.14 39.38 38.11 39.12 688719
2022-09-26 38.99 39.36 38.49 38.62 477405
2022-09-27 39.04 39.77 38.95 39.64 418561
2022-09-28 39.94 39.97 38.99 39.68 489363
2022-09-29 39.61 40.84 39.28 40.73 518632
2022-09-30 40.52 41.43 40.48 40.62 627419
2022-10-03 39.70 41.24 39.59 41.15 597737
2022-10-04 41.83 42.13 40.86 41.42 1520538
2022-10-05 41.12 41.91 41.12 41.41 673945
2022-10-06 41.41 42.00 41.11 41.36 970180
2022-10-07 40.87 41.13 40.19 40.47 428394
2022-10-10 40.50 41.45 40.36 41.29 429678
2022-10-11 41.40 41.52 40.60 41.14 579245
2022-10-12 41.33 41.37 40.84 41.13 450380
2022-10-13 40.61 42.20 40.02 42.00 1989333
2022-10-14 42.50 43.16 40.72 40.75 724325
2022-10-17 41.37 42.63 41.37 42.35 275119
2022-10-18 43.00 43.12 42.43 43.00 345652
2022-10-19 42.94 43.36 42.64 43.19 295356
2022-10-20 43.23 43.23 41.46 41.93 285285
2022-10-21 42.08 42.94 41.16 42.57 517000
2022-10-24 42.92 43.21 42.18 43.08 303660
2022-10-25 42.80 42.80 41.52 41.60 347822
2022-10-26 41.79 42.75 41.68 42.29 377250
2022-10-27 42.40 43.10 42.33 42.61 288303
2022-10-28 42.79 44.76 42.47 44.62 534002
2022-10-31 44.21 44.95 44.07 44.85 482144
2022-11-01 45.00 45.36 44.75 45.22 399929
2022-11-02 45.18 45.39 43.62 43.67 523500
2022-11-03 43.22 44.51 42.99 44.22 489368
2022-11-04 44.37 44.87 43.47 44.64 739652
2022-11-07 44.54 45.55 43.88 45.11 552072
2022-11-08 45.22 46.06 44.92 45.41 912255
2022-11-09 45.29 45.33 43.96 44.01 792485
2022-11-10 45.21 45.53 44.11 44.45 882664
2022-11-11 37.62 37.62 33.85 34.12 5357605
2022-11-14 34.56 34.74 32.13 32.30 2508272
2022-11-15 32.82 34.52 32.19 34.03 2109170
2022-11-16 33.82 34.41 33.14 33.18 1160381
2022-11-17 34.52 35.57 34.04 34.61 1612385
2022-11-18 36.10 38.80 35.53 37.51 2670223
2022-11-21 37.29 38.77 37.29 38.49 2203513
2022-11-22 38.80 39.47 36.92 37.33 1315680
2022-11-23 37.37 39.39 37.37 38.53 1195360
2022-11-25 39.16 39.46 38.58 39.33 364307
2022-11-28 39.10 39.35 38.20 38.85 962843
2022-11-29 38.93 39.33 38.40 38.60 993418
2022-11-30 38.50 40.41 38.35 40.28 1415992
2022-12-01 40.17 40.92 39.94 40.90 711303
2022-12-02 40.74 42.05 40.60 41.99 826138
2022-12-05 41.78 42.42 41.53 41.64 769084
2022-12-06 41.61 41.75 40.75 41.09 628589
2022-12-07 40.73 41.06 40.58 40.66 622537
2022-12-08 40.57 41.30 40.57 41.11 864264
2022-12-09 40.81 41.19 40.81 40.92 484557
2022-12-12 41.17 41.25 40.21 40.31 667353
2022-12-13 40.87 41.02 40.32 40.74 549973
2022-12-14 40.43 41.40 40.43 41.10 704507
2022-12-15 40.64 40.79 39.25 39.84 812912
2022-12-16 40.45 40.72 39.79 40.17 1063876
2022-12-19 39.95 40.31 39.77 40.10 559934
2022-12-20 40.18 40.83 40.18 40.74 1468618
2022-12-21 40.76 41.51 40.50 41.50 484202
2022-12-22 41.43 41.43 40.20 40.54 743714
2022-12-23 40.50 40.76 40.24 40.55 396539
2022-12-27 40.37 41.26 40.37 41.07 501408
2022-12-28 41.25 41.51 40.88 40.99 690337
2022-12-29 41.07 41.41 40.95 41.05 443173
2022-12-30 41.05 41.61 41.00 41.51 612198
2023-01-03 41.54 42.02 41.36 41.76 661308
2023-01-04 41.97 42.32 41.51 41.64 947508
2023-01-05 41.42 41.64 39.74 40.02 1384104
2023-01-06 40.27 41.14 40.07 41.00 415624
2023-01-09 41.39 42.28 40.89 41.90 579165
2023-01-10 41.68 42.29 41.65 42.28 282541
2023-01-11 42.43 43.69 42.27 43.15 458552
2023-01-12 43.02 43.02 42.00 43.00 533783
2023-01-13 42.62 44.04 42.61 43.88 566311
2023-01-17 43.60 43.88 43.33 43.58 564723
2023-01-18 43.86 43.86 42.88 42.88 487575
2023-01-19 42.78 42.78 41.53 41.83 740161
2023-01-20 42.00 42.10 41.57 41.87 502283
2023-01-23 41.81 42.54 41.65 42.20 372768
2023-01-24 41.75 42.48 40.30 41.86 635364
2023-01-25 41.73 42.44 41.64 42.15 378269
2023-01-26 42.16 42.44 41.97 42.25 270474
2023-01-27 42.04 42.12 41.50 41.72 450112
2023-01-30 41.67 42.38 41.44 42.00 349673
2023-01-31 42.21 42.67 41.96 42.62 406182
2023-02-01 42.48 42.84 41.98 42.39 390473
2023-02-02 42.77 42.86 41.98 42.07 341960
2023-02-03 41.78 42.73 41.50 42.60 390592
2023-02-06 42.46 43.02 42.11 42.54 319862
2023-02-07 42.30 43.47 42.07 43.22 248509
2023-02-08 43.22 43.58 42.74 42.74 509393
2023-02-09 42.97 43.18 42.37 42.55 270576
2023-02-10 42.70 42.88 42.41 42.71 333609
2023-02-13 42.91 43.38 42.58 43.34 352133
2023-02-14 43.28 43.28 42.10 42.55 419571
2023-02-15 42.34 43.21 42.34 42.99 472045
2023-02-16 42.55 43.01 42.42 42.92 315109
2023-02-17 42.78 42.99 42.56 42.74 278179
2023-02-21 42.18 42.66 42.16 42.65 663927
2023-02-22 42.67 42.93 42.45 42.83 935003
2023-02-23 42.89 43.45 42.65 43.40 598613
2023-02-24 43.36 43.53 43.07 43.37 292215
2023-02-27 43.50 43.68 42.76 43.03 771972
2023-02-28 42.76 42.86 42.04 42.12 1230815
2023-03-01 42.84 42.84 39.36 41.38 2082982
2023-03-02 41.04 41.85 40.61 40.90 871612
2023-03-03 40.89 41.02 40.56 40.80 1501039
2023-03-06 40.83 40.91 40.48 40.73 1008086
2023-03-07 40.93 40.93 38.76 38.85 874965
2023-03-08 38.58 39.66 38.33 39.34 1232575
2023-03-09 39.36 39.46 37.78 38.06 1036433
2023-03-10 37.80 37.96 36.31 36.76 880780
2023-03-13 36.22 36.41 35.10 35.64 1037101
2023-03-14 36.27 37.76 36.27 37.57 1366365
2023-03-15 37.47 37.57 36.22 37.34 1217045
2023-03-16 37.37 40.03 37.37 39.33 1899376
2023-03-17 39.19 39.32 38.08 38.15 1187065
2023-03-20 38.18 38.60 37.92 38.12 567564
2023-03-21 38.48 39.11 38.14 38.81 775944
2023-03-22 38.67 38.77 38.00 38.02 518654
2023-03-23 37.95 38.53 37.69 38.11 656913
2023-03-24 38.06 38.33 37.71 38.33 614597
2023-03-27 38.49 38.95 38.33 38.65 384739
2023-03-28 38.57 38.98 38.57 38.63 313364
2023-03-29 38.94 39.35 38.71 39.28 395267
2023-03-30 39.68 40.00 39.35 39.65 319023
2023-03-31 39.99 40.36 39.85 40.24 625653
2023-04-03 40.31 40.50 39.88 40.42 461431
2023-04-04 40.65 40.67 39.86 40.11 740614
2023-04-05 39.95 40.75 39.80 40.54 418992
2023-04-06 40.73 41.57 40.58 41.47 513064
2023-04-10 41.16 41.79 40.85 41.66 399018
2023-04-11 41.90 42.18 41.58 41.87 493884
2023-04-12 41.97 42.10 41.61 41.62 283926
2023-04-13 41.61 42.24 41.50 42.24 286660
2023-04-14 42.12 42.33 41.28 41.46 240740
2023-04-17 41.32 41.54 40.66 41.14 233974
2023-04-18 41.07 41.78 41.02 41.54 280353
2023-04-19 41.62 41.70 41.05 41.16 327663
2023-04-20 40.68 41.44 40.68 40.95 427657
2023-04-21 40.89 40.89 39.88 40.08 596981
2023-04-24 40.22 40.64 39.99 40.02 507116
2023-04-25 39.86 40.75 39.79 40.37 410746
2023-04-26 40.18 40.57 39.83 39.94 265442
2023-04-27 39.96 40.59 39.59 40.52 352054
2023-04-28 40.47 40.93 39.98 40.86 512772
2023-05-01 40.67 41.36 40.67 41.17 753853
2023-05-02 41.00 41.01 39.89 40.69 578375
2023-05-03 40.69 41.45 40.57 40.99 396301
2023-05-04 41.02 41.10 40.24 40.47 712555
2023-05-05 41.48 43.34 40.79 42.15 1009164
2023-05-08 42.39 43.53 42.05 43.29 475241
2023-05-09 43.00 43.36 42.16 43.16 775729
2023-05-10 43.14 43.67 42.71 43.47 408022
2023-05-11 43.38 43.70 42.72 43.26 518048
2023-05-12 43.37 43.64 42.87 43.64 642396
2023-05-15 43.70 44.20 43.27 44.04 415069
2023-05-16 43.85 44.21 43.56 44.10 375277
2023-05-17 44.23 44.25 43.42 44.11 456942
2023-05-18 44.23 44.59 43.50 44.54 544196
2023-05-19 44.62 44.93 44.14 44.32 564645
2023-05-22 44.27 44.58 44.02 44.21 325294
2023-05-23 43.22 43.33 40.75 41.66 4489821
2023-05-24 41.15 41.67 40.75 40.83 1203145
2023-05-25 40.75 41.42 40.75 41.24 1576183
2023-05-26 41.18 41.37 40.21 40.22 915737
2023-05-30 40.22 40.38 39.44 40.15 1749164
2023-05-31 39.96 41.22 39.61 40.79 1305853
2023-06-01 40.85 41.52 40.62 41.38 745767
2023-06-02 41.57 42.01 41.44 41.87 618489
2023-06-05 41.87 41.97 41.34 41.87 785980
2023-06-06 41.93 41.99 41.38 41.98 733189
2023-06-07 41.97 42.42 41.61 42.23 720796
2023-06-08 42.16 42.56 42.00 42.48 510747
2023-06-09 42.25 42.56 42.02 42.22 418752
2023-06-12 42.36 42.83 42.06 42.68 696369
2023-06-13 42.56 42.95 42.13 42.46 393760
2023-06-14 42.26 42.67 42.18 42.33 668836
2023-06-15 42.21 42.75 42.16 42.74 546019
2023-06-16 42.99 43.17 42.72 42.97 747175
2023-06-20 42.84 43.60 42.84 43.06 853410
2023-06-21 43.08 43.08 42.68 42.97 550650
2023-06-22 43.04 43.06 42.79 42.92 315848
2023-06-23 42.78 43.54 42.71 43.14 1021013
2023-06-26 43.07 43.26 43.00 43.07 803936
2023-06-27 43.18 44.11 43.18 44.10 986099
2023-06-28 44.07 44.33 43.79 44.04 811466
2023-06-29 44.12 44.26 43.86 44.16 539127
2023-06-30 44.39 45.04 44.16 44.89 968642
2023-07-03 44.72 44.78 44.16 44.58 284446
2023-07-05 44.56 44.56 43.99 44.26 482907
2023-07-06 44.07 44.77 43.92 44.39 870996
2023-07-07 44.44 45.21 44.10 45.12 1122161
2023-07-10 45.15 45.65 44.90 44.95 492909
2023-07-11 45.12 45.12 44.64 44.79 385182
2023-07-12 45.09 45.11 44.43 44.84 481630
2023-07-13 44.74 44.89 44.48 44.70 325213
2023-07-14 44.79 44.94 44.36 44.81 431838
2023-07-17 44.94 45.49 44.81 45.07 788717
2023-07-18 45.00 45.31 44.76 45.17 345506
2023-07-19 45.12 45.33 44.77 45.17 367409
2023-07-20 45.07 46.38 44.87 46.11 914084
2023-07-21 46.34 46.35 45.61 45.91 402383
2023-07-24 45.65 45.65 43.64 45.01 776867
2023-07-25 45.19 45.51 44.88 45.41 476083
2023-07-26 45.27 45.50 45.12 45.47 427646
2023-07-27 45.63 45.63 44.47 44.48 535441
2023-07-28 44.57 44.63 43.13 43.77 737959
2023-07-31 43.77 43.92 43.31 43.34 519444
2023-08-01 43.25 43.71 43.15 43.69 752226
2023-08-02 43.31 44.23 43.31 44.08 573769
2023-08-03 43.92 44.33 43.89 44.31 658123
2023-08-04 45.77 45.77 42.98 43.18 1303275
2023-08-07 43.37 44.33 43.31 44.32 674056
2023-08-08 44.30 44.32 42.95 43.37 1120683
2023-08-09 43.37 44.18 43.18 43.87 843390
2023-08-10 44.25 44.36 43.55 43.94 528945
2023-08-11 43.87 44.52 43.81 44.50 462231
2023-08-14 44.67 45.02 44.32 44.87 660432
2023-08-15 44.77 44.77 43.90 44.20 832037
2023-08-16 44.26 45.54 44.01 45.45 830865
2023-08-17 45.49 45.49 44.50 44.51 768518
2023-08-18 44.40 45.49 44.30 45.11 717295
2023-08-21 45.29 45.50 44.88 45.25 544070
2023-08-22 45.25 45.49 45.00 45.49 471027
2023-08-23 45.75 46.62 45.42 46.18 1370639
2023-08-24 46.11 46.61 45.88 45.96 722085
2023-08-25 46.21 46.64 46.02 46.52 683708
2023-08-28 46.54 47.50 46.54 47.26 771165
2023-08-29 47.21 48.51 47.15 48.41 863280
2023-08-30 48.54 49.39 48.54 48.82 648712
2023-08-31 48.91 49.33 48.54 48.75 713618
2023-09-01 49.04 49.36 48.88 48.98 475572
2023-09-05 48.82 48.98 48.08 48.31 966140
2023-09-06 48.09 48.81 48.07 48.57 884282
2023-09-07 48.45 49.40 48.45 49.32 658533
2023-09-08 49.44 49.67 48.77 48.97 635010
2023-09-11 49.15 49.62 49.04 49.38 394590
2023-09-12 49.35 49.77 49.20 49.22 321779
2023-09-13 49.14 49.41 48.88 49.07 401556
2023-09-14 49.23 49.30 48.64 49.19 416254
2023-09-15 48.86 49.14 48.61 49.10 1485885
2023-09-18 49.00 49.48 48.91 49.27 471597
2023-09-19 49.15 49.36 48.88 49.00 379156
2023-09-20 49.04 49.41 48.73 48.98 607026
2023-09-21 48.85 48.87 48.47 48.80 584055
2023-09-22 49.20 50.64 49.20 49.31 705500
2023-09-25 48.97 49.43 48.85 49.32 347653
2023-09-26 49.21 49.35 48.53 48.87 619600
2023-09-27 48.86 49.08 48.64 49.01 589081
2023-09-28 49.02 49.39 48.69 48.99 442346
2023-09-29 49.05 49.05 48.16 48.40 561460
2023-10-02 48.31 48.33 47.53 47.66 634692
2023-10-03 47.65 48.01 47.33 47.52 619444
2023-10-04 47.69 48.95 47.69 48.84 618776
2023-10-05 48.77 49.47 48.18 48.52 573253
2023-10-06 48.43 48.88 48.05 48.77 405394
2023-10-09 48.77 49.14 48.55 49.09 287689
2023-10-10 49.11 49.23 48.07 48.15 607848
2023-10-11 48.40 48.57 47.76 48.16 641468
2023-10-12 48.11 48.21 47.34 47.36 373643
2023-10-13 47.44 47.61 46.78 47.30 516936
2023-10-16 47.58 47.78 47.12 47.65 495251
2023-10-17 47.45 47.72 46.60 46.62 800014
2023-10-18 46.45 46.91 45.61 45.93 1052007
2023-10-19 46.08 46.08 45.19 45.46 683090
2023-10-20 45.19 45.55 44.78 45.24 585845
2023-10-23 45.12 45.23 44.77 44.92 611719
2023-10-24 45.17 46.43 45.07 46.38 516706
2023-10-25 46.23 46.67 45.91 45.96 587023
2023-10-26 46.10 46.56 45.50 45.73 473134
2023-10-27 45.59 45.59 44.78 45.23 549319
2023-10-30 45.37 45.66 44.10 44.38 1136823
2023-10-31 44.52 44.71 43.10 43.20 1155599
2023-11-01 43.28 43.44 42.69 43.17 1627983
2023-11-02 43.40 43.89 43.08 43.39 1358185
2023-11-03 42.96 44.87 41.79 44.30 1383567
2023-11-06 44.52 44.65 44.17 44.47 919988
2023-11-07 44.38 44.48 43.93 44.30 759878
2023-11-08 44.51 45.07 44.30 44.81 680336
2023-11-09 44.89 45.23 44.52 44.71 454524
2023-11-10 44.86 44.99 44.03 44.41 413246
2023-11-13 44.52 44.69 44.12 44.62 460952
2023-11-14 44.83 45.56 44.70 45.35 558104
2023-11-15 45.26 45.64 44.85 45.24 761606
2023-11-16 45.00 45.56 44.14 44.97 567510
2023-11-17 45.09 45.37 45.00 45.20 393981
2023-11-20 44.50 45.11 44.30 44.78 559307
2023-11-21 44.83 45.44 44.78 45.41 694075
2023-11-22 45.55 45.98 45.30 45.67 328766
2023-11-24 45.75 46.22 45.66 46.01 144537
2023-11-27 45.90 46.39 45.70 46.07 467957
2023-11-28 45.94 46.20 45.35 45.40 450900
2023-11-29 45.54 45.57 45.08 45.14 554030
2023-11-30 45.15 45.99 45.04 45.87 1052475
2023-12-01 45.77 45.92 44.75 45.11 647454
2023-12-04 45.08 45.58 45.08 45.36 542091
2023-12-05 45.20 45.48 44.82 45.04 427497
2023-12-06 45.12 45.24 44.16 44.41 439485
2023-12-07 44.48 44.58 43.82 44.22 563586
2023-12-08 44.14 44.44 43.75 44.15 414163
2023-12-11 44.24 44.77 44.03 44.63 588948
2023-12-12 44.64 44.73 43.97 44.00 878157
2023-12-13 43.92 45.30 43.92 45.15 1737094
2023-12-14 45.25 45.61 42.48 42.70 1327168
2023-12-15 41.90 42.38 41.49 42.23 2485045
2023-12-18 42.35 43.01 42.15 42.68 829230
2023-12-19 42.58 43.03 42.45 42.69 978752
2023-12-20 42.34 42.46 41.66 41.85 1346566
2023-12-21 41.92 42.12 41.57 42.07 496971
2023-12-22 42.38 42.44 41.61 42.14 501961
2023-12-26 42.08 42.46 41.97 42.39 547121
2023-12-27 42.35 42.67 42.25 42.66 366606
2023-12-28 42.70 43.07 42.38 42.85 469135
2023-12-29 42.88 43.19 42.68 43.02 515927
2024-01-02 42.82 43.30 42.69 42.84 490507
2024-01-03 42.70 43.01 42.05 42.47 773239
2024-01-04 42.68 43.41 42.28 42.85 999633
2024-01-05 42.84 42.84 41.92 42.29 581062
2024-01-08 42.50 42.54 42.03 42.48 441999
2024-01-09 42.40 42.40 41.65 42.00 484963
2024-01-10 41.95 42.33 41.84 42.28 285736
2024-01-11 42.49 42.58 42.04 42.32 425236
2024-01-12 42.30 42.71 42.30 42.59 320421
2024-01-16 42.49 43.27 42.40 43.26 767253
2024-01-17 43.19 43.70 42.80 42.87 398054
2024-01-18 42.91 43.84 42.90 43.84 959871
2024-01-19 43.97 44.40 43.83 43.99 504288
2024-01-22 44.15 44.86 44.06 44.56 982789
2024-01-23 44.76 45.30 44.05 44.32 864075
2024-01-24 44.56 44.56 44.12 44.31 524780
2024-01-25 44.14 44.38 43.46 43.79 550232
2024-01-26 43.95 44.00 43.60 43.99 277960
2024-01-29 44.01 44.13 43.74 43.99 417741
2024-01-30 43.95 44.16 43.79 43.97 331210
2024-01-31 44.08 44.32 43.22 43.32 491812
2024-02-01 43.12 43.30 42.21 42.82 510327
2024-02-02 42.65 43.25 42.65 42.94 486671
2024-02-05 42.87 43.04 42.56 42.57 397146
2024-02-06 42.46 43.03 42.34 42.90 756049
2024-02-07 43.21 43.27 42.59 43.05 825000
2024-02-08 42.95 43.59 42.68 43.43 575896
2024-02-09 43.38 44.23 43.25 44.23 404624
2024-02-12 44.04 44.27 43.52 43.53 423085
2024-02-13 43.74 43.84 43.26 43.66 420362
2024-02-14 43.71 44.93 43.71 44.92 774320
2024-02-15 45.08 45.48 44.84 45.47 632853
2024-02-16 45.52 46.26 45.40 45.94 735866
2024-02-20 45.72 46.39 45.55 46.31 542735
2024-02-21 46.51 46.55 45.55 45.76 769264
2024-02-22 45.88 46.70 45.73 46.68 808801
2024-02-23 46.82 47.26 46.77 47.04 726256
2024-02-26 46.99 47.36 46.57 47.08 582685
2024-02-27 47.05 47.26 46.71 47.24 769276
2024-02-28 50.00 51.27 48.20 50.76 1993950
2024-02-29 50.78 52.43 50.42 52.38 1607836
2024-03-01 52.48 53.79 52.42 53.61 951835
2024-03-04 53.44 53.92 53.00 53.09 941577
2024-03-05 53.13 53.98 52.46 53.55 901680
2024-03-06 53.76 54.41 53.63 54.16 520408
2024-03-07 54.35 54.71 54.04 54.27 524321
2024-03-08 54.22 54.60 53.81 54.32 526046
2024-03-11 54.26 54.47 53.39 53.62 582685
2024-03-12 53.50 54.47 53.27 54.21 1018488
2024-03-13 54.38 54.85 54.08 54.83 763616
2024-03-14 54.73 55.19 54.29 55.17 1412165
2024-03-15 54.97 56.00 54.76 55.50 1464315
2024-03-18 55.51 55.67 54.95 55.33 897519
2024-03-19 55.43 55.74 54.64 55.68 1115962
2024-03-20 55.74 56.30 55.28 55.99 848156
2024-03-21 55.88 56.52 55.50 55.55 630160
2024-03-22 55.79 56.21 55.56 55.77 650487
2024-03-25 55.83 56.32 55.79 55.97 646851
2024-03-26 56.00 56.24 55.30 55.30 646991
2024-03-27 55.61 55.73 54.86 55.72 742807
2024-03-28 55.86 56.10 55.41 55.50 901461
2024-04-01 55.42 55.58 53.75 54.22 1640710
2024-04-02 54.55 54.66 52.37 52.38 1455829
2024-04-03 52.30 52.70 51.93 52.23 1611869
2024-04-04 52.62 52.71 51.75 51.82 885424
2024-04-05 51.90 52.63 51.89 52.22 951489
2024-04-08 52.30 52.59 52.16 52.47 998528
2024-04-09 52.55 53.21 52.13 52.25 786289
2024-04-10 52.11 52.11 51.29 51.37 744060
2024-04-11 51.07 51.22 50.33 50.38 654639
2024-04-12 50.21 50.56 49.93 49.95 594188
2024-04-15 50.52 50.54 49.51 49.52 607990
2024-04-16 49.56 50.03 49.45 49.73 1020030
2024-04-17 49.95 50.82 49.80 50.33 674420
2024-04-18 50.69 51.16 50.23 50.29 695159
2024-04-19 50.51 51.40 50.41 51.22 562440
2024-04-22 51.49 51.87 51.20 51.52 539825
2024-04-23 51.59 51.93 51.02 51.07 501454
2024-04-24 51.17 51.33 50.76 50.78 502784
2024-04-25 50.51 50.61 49.81 49.82 426801
2024-04-26 49.47 49.51 48.48 48.94 997957
2024-04-29 49.13 49.32 48.67 49.07 812662
2024-04-30 49.17 49.62 48.90 49.34 1114989
2024-05-01 49.36 52.80 49.32 52.42 1558795
2024-05-02 52.41 53.08 52.13 52.95 1339209
2024-05-03 50.00 51.70 48.85 51.50 2143221
2024-05-06 51.02 51.54 50.15 51.49 783010
2024-05-07 51.85 52.62 51.69 52.18 630933
2024-05-08 52.44 53.24 52.13 52.21 498455
2024-05-09 52.02 53.41 52.02 53.33 526203
2024-05-10 53.49 53.96 53.22 53.60 747603
2024-05-13 53.71 54.10 53.00 53.12 477773
2024-05-14 53.14 53.66 52.92 53.66 492611
2024-05-15 53.90 54.28 53.47 53.70 349650
2024-05-16 53.95 54.33 53.77 54.16 517705
2024-05-17 54.41 54.41 53.99 54.19 497124
2024-05-20 54.19 54.59 53.92 54.30 438487
2024-05-21 54.33 54.42 53.75 54.00 296591
2024-05-22 54.52 56.00 54.45 55.50 740404
2024-05-23 55.47 55.65 54.62 54.68 565371
2024-05-24 54.59 55.26 54.43 54.96 277080
2024-05-28 54.83 55.11 54.13 54.24 400027
2024-05-29 54.07 54.38 53.93 54.13 512934
2024-05-30 54.31 55.42 54.31 55.21 502350
2024-05-31 55.69 55.89 55.13 55.53 829727
2024-06-03 55.67 56.84 55.42 56.76 753959
2024-06-04 56.89 57.09 56.05 56.50 531519
2024-06-05 56.64 56.94 56.16 56.73 969534
2024-06-06 56.63 56.71 54.27 54.60 668285
2024-06-07 54.36 54.77 53.83 53.85 445372
2024-06-10 53.63 53.87 52.75 53.68 646976
2024-06-11 53.73 54.11 53.25 53.40 481578
2024-06-12 53.48 53.70 52.95 53.50 956784
2024-06-13 53.50 53.69 52.83 52.84 546707
2024-06-14 52.65 53.03 52.34 52.44 480792
2024-06-17 52.37 53.44 52.37 53.33 757256
2024-06-18 53.34 54.09 53.12 53.91 560705
2024-06-20 54.01 55.65 53.92 55.36 1005060
2024-06-21 58.89 59.83 58.21 59.60 3074468
2024-06-24 59.80 61.09 59.49 60.68 2042405
2024-06-25 60.96 61.29 58.98 59.00 2165595
2024-06-26 58.83 58.86 56.88 57.59 2372592
2024-06-27 57.72 58.85 57.36 58.45 14947365
2024-06-28 58.01 59.22 57.89 57.91 1947678
2024-07-01 58.16 58.34 55.91 56.76 1355958
2024-07-02 56.74 57.67 56.23 57.35 1244636
2024-07-03 56.95 58.32 56.94 57.46 604492
2024-07-05 57.49 57.99 57.20 57.98 745001
2024-07-08 58.32 58.73 57.57 57.58 595032
2024-07-09 57.84 57.84 56.32 56.36 681925
2024-07-10 56.60 56.60 55.96 56.16 643243
2024-07-11 55.67 57.13 55.67 56.34 918586
2024-07-12 56.39 57.30 55.95 56.99 684416
2024-07-15 57.36 58.12 57.07 58.00 556476
2024-07-16 58.26 58.64 57.92 58.22 906561
2024-07-17 58.29 59.13 57.95 58.39 1127080
2024-07-18 58.35 59.98 57.97 58.90 1044758
2024-07-19 59.18 59.18 57.03 57.27 744165
2024-07-22 56.92 58.00 56.59 57.71 884674
2024-07-23 57.97 59.47 57.71 59.14 742756
2024-07-24 59.14 59.52 58.46 58.61 410242
2024-07-25 58.79 59.74 58.60 59.09 594196
2024-07-26 59.60 60.98 59.13 60.61 901557
2024-07-29 60.52 60.91 59.91 60.10 720558
2024-07-30 60.42 62.68 60.35 61.72 1301061
2024-07-31 61.73 62.50 61.01 61.59 911698
2024-08-01 61.67 62.65 61.21 62.51 1215876
2024-08-02 64.11 69.03 62.83 68.57 2267165
2024-08-05 65.21 67.60 64.47 65.28 1900394
2024-08-06 65.25 66.00 64.28 64.48 1546749
2024-08-07 65.08 66.21 64.64 65.07 1250812
2024-08-08 64.98 66.28 64.85 65.45 865564
2024-08-09 66.04 66.04 65.03 65.09 813399
2024-08-12 65.09 65.93 64.94 65.35 718781
2024-08-13 65.86 66.23 64.72 65.13 894301
2024-08-14 65.00 65.71 64.73 64.99 646213
2024-08-15 65.00 65.54 64.11 64.48 603769
2024-08-16 64.56 64.89 63.67 64.49 824745
2024-08-19 64.42 65.12 64.30 64.82 624108
2024-08-20 64.76 65.24 64.28 65.17 668023
2024-08-21 65.29 65.47 64.73 65.14 414028
2024-08-22 65.23 65.42 64.46 64.71 477478
2024-08-23 64.58 64.84 63.67 64.16 628468
2024-08-26 64.32 64.74 63.94 64.10 374974
2024-08-27 63.62 64.47 63.56 64.44 464520
2024-08-28 64.62 65.03 64.07 64.40 515260
2024-08-29 64.25 65.00 63.95 64.56 649741
2024-08-30 64.77 64.89 64.13 64.63 590658
2024-09-03 64.86 65.12 64.10 64.39 572609
2024-09-04 64.46 64.86 63.80 64.03 544606
2024-09-05 64.35 64.40 63.66 64.37 587637
2024-09-06 64.31 64.50 63.57 63.63 457232
2024-09-09 63.80 63.89 62.93 63.87 799438
2024-09-10 63.94 64.23 62.76 63.90 772098
2024-09-11 63.47 63.66 62.19 62.64 399784
2024-09-12 62.72 63.77 62.72 63.56 443640
2024-09-13 63.45 64.09 63.45 64.08 702914
2024-09-16 64.36 65.56 64.36 64.45 623648
2024-09-17 64.28 64.54 63.23 63.59 578260
2024-09-18 63.90 63.93 62.49 62.81 566991
2024-09-19 63.12 63.59 62.37 62.71 513894
2024-09-20 62.91 63.87 62.59 63.53 2166083
2024-09-23 63.77 64.84 63.75 64.11 641359
2024-09-24 66.10 68.47 65.21 67.50 1279537
2024-09-25 67.91 68.18 66.89 66.96 920099
2024-09-26 66.96 67.40 65.54 66.19 727835
2024-09-27 66.33 66.78 65.90 66.00 492353
2024-09-30 66.10 66.49 65.67 66.39 523308
2024-10-01 66.58 69.14 66.58 68.20 1153370
2024-10-02 68.20 69.53 67.54 69.13 839926
2024-10-03 69.60 70.69 68.76 70.31 1545030
2024-10-04 70.47 72.41 70.47 72.23 1397862
2024-10-07 72.46 72.97 68.44 69.83 1839572
2024-10-08 70.05 71.52 69.89 71.08 786736
2024-10-09 71.00 72.11 70.96 71.68 976507
2024-10-10 72.77 72.89 70.21 70.42 734787
2024-10-11 70.72 72.11 70.40 71.76 781037
2024-10-14 72.08 72.82 71.91 72.48 354521
2024-10-15 72.93 73.10 71.23 71.25 668126
2024-10-16 71.17 71.31 70.10 70.60 1038144
2024-10-17 71.00 71.15 70.38 70.57 560980
2024-10-18 70.83 70.83 69.71 70.00 815028
2024-10-21 70.15 70.22 69.06 69.80 824220
2024-10-22 69.43 69.62 67.80 68.06 937069
2024-10-23 68.02 69.66 67.98 69.54 572155
2024-10-24 69.13 69.82 68.76 69.65 386299
2024-10-25 69.74 70.59 68.50 68.75 898922
2024-10-28 69.18 69.88 68.40 69.74 547883
2024-10-29 69.61 70.71 69.55 70.00 674637
2024-10-30 70.00 70.22 68.91 68.96 732268
2024-10-31 64.87 68.33 61.60 65.87 2166027
2024-11-01 66.57 66.90 65.06 66.71 949619
2024-11-04 66.42 67.75 66.26 67.57 1219781
2024-11-05 68.00 69.73 67.99 69.20 809185
2024-11-06 71.98 72.81 67.99 68.95 981784
2024-11-07 69.45 71.54 69.20 71.14 806582
2024-11-08 71.54 71.78 70.81 71.39 1228954
2024-11-11 71.75 72.65 71.61 71.69 512905
2024-11-12 71.67 72.15 71.16 71.65 508647
2024-11-13 71.61 72.32 71.31 71.72 467556
2024-11-14 71.58 72.40 70.82 70.91 497400
2024-11-15 71.02 71.89 70.47 70.94 456601
2024-11-18 70.54 70.96 70.13 70.68 620612
2024-11-19 70.03 70.83 69.80 70.37 518259
2024-11-20 70.63 71.05 69.92 70.88 746368
2024-11-21 71.21 71.77 69.94 71.73 788416
2024-11-22 72.00 74.53 72.00 73.53 1057742
2024-11-25 73.69 75.39 73.69 74.59 949338
2024-11-26 74.50 75.50 74.29 75.07 1090854
2024-11-27 75.09 75.86 74.92 75.09 760694
2024-11-29 75.03 75.97 75.03 75.40 433476
2024-12-02 75.22 75.22 73.72 74.04 669590
2024-12-03 74.04 74.66 73.58 74.26 1223127
2024-12-04 74.20 74.83 73.98 74.49 346784
2024-12-05 74.66 74.94 73.22 73.42 608275
2024-12-06 73.29 73.74 71.91 72.53 597538
2024-12-09 71.88 72.09 68.67 68.89 1357231
2024-12-10 68.61 68.70 66.83 67.79 1379470
2024-12-11 68.17 69.31 67.38 68.21 966766
2024-12-12 68.80 69.12 67.45 67.54 548207
2024-12-13 67.81 67.81 66.78 67.60 752931
2024-12-16 67.48 67.85 66.30 66.45 692559
2024-12-17 65.97 65.99 65.20 65.47 838729
2024-12-18 65.11 65.47 63.40 63.73 945668
2024-12-19 63.80 64.40 63.10 63.15 1150992
2024-12-20 63.74 65.01 63.42 64.01 3213055
2024-12-23 63.48 64.02 63.35 63.89 677748
2024-12-24 63.89 64.54 63.44 64.49 321857
2024-12-26 64.27 64.63 64.11 64.40 305394
2024-12-27 64.18 64.89 63.61 63.99 493861
2024-12-30 63.57 63.91 63.00 63.72 381651
2024-12-31 63.95 64.48 63.31 64.16 760015
2025-01-02 64.36 65.00 62.47 62.63 762462
2025-01-03 62.91 63.45 62.56 62.76 572747
2025-01-06 62.72 63.16 60.93 61.74 1230404
2025-01-07 62.00 62.40 60.47 60.74 926257
2025-01-08 60.79 61.14 60.30 61.12 1267612
2025-01-10 59.89 62.77 59.89 62.50 1990937
2025-01-13 61.77 65.35 61.77 65.02 1780925
2025-01-14 64.78 66.60 64.46 66.32 1292250
2025-01-15 66.99 67.00 65.61 66.30 704367
2025-01-16 66.29 67.27 65.96 66.91 578580
2025-01-17 67.19 67.67 66.51 66.60 748275
2025-01-21 66.80 67.23 65.62 66.74 768093
2025-01-22 66.51 66.78 65.31 65.66 577124
2025-01-23 65.50 65.91 63.76 64.25 898257
2025-01-24 64.44 64.66 62.71 63.23 1379301
2025-01-27 63.67 65.70 62.86 65.36 1007912
2025-01-28 64.62 65.92 64.16 65.46 1328999
2025-01-29 65.01 66.77 65.01 65.89 909780
2025-01-30 65.84 67.37 65.84 66.61 863644
2025-01-31 66.86 67.68 66.54 66.58 959457
2025-02-03 65.87 67.98 65.60 67.45 859832
2025-02-04 67.64 69.11 67.17 68.45 1031723
2025-02-05 69.09 69.24 67.36 68.81 774262
2025-02-06 68.94 69.14 68.17 68.51 651948
2025-02-07 68.73 68.97 68.21 68.29 637807
2025-02-10 68.15 68.70 66.77 67.89 756407
2025-02-11 67.89 67.89 66.10 66.62 816889
2025-02-12 66.20 67.19 65.71 67.14 913790
2025-02-13 67.33 68.74 67.33 68.61 1277517
2025-02-14 69.08 69.08 67.97 68.74 933210
2025-02-18 68.74 69.88 68.53 69.62 733197
2025-02-19 69.45 70.03 68.86 69.37 632675
2025-02-20 68.87 69.37 68.15 68.60 697096
2025-02-21 62.50 66.80 62.50 65.38 2425852
2025-02-24 65.30 68.24 65.03 67.41 1095591
2025-02-25 67.99 69.03 67.26 69.01 1054241
2025-02-26 69.00 70.00 68.43 69.00 1114489
2025-02-27 69.51 71.33 68.89 70.03 1116797
2025-02-28 70.08 70.68 68.66 69.99 837569
2025-03-03 69.98 70.34 68.90 69.35 1091067
2025-03-04 69.04 71.04 68.72 69.98 1082585
2025-03-05 69.77 71.20 69.75 70.72 768529
2025-03-06 70.70 70.86 69.17 69.22 884592
2025-03-07 69.02 69.76 67.69 69.22 763446
2025-03-10 69.17 70.34 68.04 68.60 819836
2025-03-11 68.95 68.95 67.39 68.18 683391
2025-03-12 67.97 70.15 66.81 69.28 1650688
2025-03-13 69.27 69.57 68.10 68.29 678386
2025-03-14 68.72 69.88 68.33 69.87 976229
2025-03-17 69.23 71.46 69.23 71.35 932426
2025-03-18 71.54 71.77 70.78 71.08 842239
2025-03-19 71.35 72.09 70.94 71.94 747910
2025-03-20 72.06 72.50 71.47 71.69 779066
2025-03-21 71.66 72.27 71.03 71.04 1096710
2025-03-24 71.50 72.59 71.50 72.38 631329
2025-03-25 72.50 74.08 71.67 72.53 955159
2025-03-26 72.89 73.30 71.20 71.54 557224
2025-03-27 71.91 72.86 71.19 72.83 1082698
2025-03-28 72.33 73.12 71.88 72.93 860893
2025-03-31 73.14 74.76 72.82 73.87 1266097
2025-04-01 73.95 74.61 73.13 73.81 1598559
2025-04-02 73.00 75.28 72.76 75.06 1361098
2025-04-03 73.65 77.16 72.73 75.93 1410352
2025-04-04 74.10 75.77 70.04 70.50 1434030
2025-04-07 68.73 69.82 65.73 68.49 1917356
2025-04-08 70.72 72.02 66.38 67.07 1210995
2025-04-09 66.79 70.93 65.45 70.71 896319
2025-04-10 71.22 73.02 69.95 71.95 1266113
2025-04-11 71.94 73.00 71.00 72.81 950935
2025-04-14 73.19 74.68 72.45 74.20 1051193
2025-04-15 74.67 75.26 73.06 73.09 707857
2025-04-16 73.20 73.46 71.41 72.09 771669
2025-04-17 71.75 72.04 70.46 70.62 967495
2025-04-21 70.29 70.40 66.31 67.40 1079848
2025-04-22 68.36 70.32 68.01 70.07 1023405
2025-04-23 71.06 71.44 68.94 69.42 1517990
2025-04-24 69.65 69.84 68.49 69.58 782673
2025-04-25 68.58 68.58 63.47 64.85 2281717
2025-04-28 65.15 66.06 64.48 65.38 1874795
2025-04-29 64.71 64.97 62.71 64.31 2025588
2025-04-30 64.20 65.63 63.12 65.51 1295300
2025-05-01 64.84 65.47 64.43 64.81 1970984
2025-05-02 65.38 67.38 64.19 66.87 1550883
2025-05-05 67.24 68.39 66.33 67.66 1092631
2025-05-06 67.88 69.66 67.30 69.23 1243094
2025-05-07 69.10 71.80 69.10 70.93 1523308
2025-05-08 71.17 71.37 69.98 70.13 664397
2025-05-09 70.30 70.47 69.23 69.72 658682
2025-05-12 70.37 71.05 67.75 69.01 1031605
2025-05-13 70.11 70.11 68.11 68.16 670719
2025-05-14 68.44 68.75 66.91 68.36 951896
2025-05-15 68.57 69.94 68.26 69.87 519905
2025-05-16 69.97 70.77 69.80 70.70 672673
2025-05-19 70.53 70.58 69.85 70.33 632370
2025-05-20 70.35 70.94 69.89 70.59 577827
2025-05-21 70.40 70.73 68.84 68.84 970798
2025-05-22 68.68 69.06 67.52 68.72 599171
2025-05-23 68.75 69.26 68.39 68.65 548694
2025-05-27 69.17 70.34 68.48 70.24 849755
2025-05-28 70.17 70.44 69.04 69.21 643601
2025-05-29 69.27 70.30 68.94 69.94 573475
2025-05-30 70.02 71.77 69.97 71.57 704227

Explore More About RYAN

Coins representing dividend payouts and trends

RYAN Dividend History

Discover Ryan Specialty Holdings's dividend history, including payout trends, ex-dividend dates, historical yields, and payment schedules. Stay updated with detailed insights to optimize your investment strategy.
Benjamin Franklin on a $100 bill representing value division in stock split history

RYAN Stock Split History

Discover Ryan Specialty Holdings's stock split history, key dates, split ratios, and their impact on share prices, market capitalization, and overall investment growth.
Graph showing historical stock prices and market trends

RYAN Historical Prices

Explore Ryan Specialty Holdings's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.