Quotes and Market Data
Find a quote
Spyre Therapeutics
15.07 Up 0.00 (0.00 %)
Delayed : 2025/05/22 16:20:00
- Previous close $15.07
- Opening $14.63
- Price Ask $15.07
- Price Bid $15.07
- Size Bid 1
- Size Ask 9
- Today High $15.18
- Today Low $14.59
- 52 Weeks High $40.26
- 52 Weeks Low $10.91
- Volume 358,047
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $15.07 | Down $ -0.01 | $15.12 | $15.07 | 162,228 |
| 03:59 PM | $15.08 | Up $0.01 | $15.10 | $15.05 | 7,830 |
| 03:58 PM | $15.08 | Down $ -0.04 | $15.10 | $15.07 | 3,591 |
| 03:57 PM | $15.11 | Down $0.00 | $15.13 | $15.10 | 2,600 |
| 03:56 PM | $15.11 | Up $0.01 | $15.15 | $15.10 | 13,095 |
| 03:55 PM | $15.10 | Up $0.03 | $15.10 | $15.06 | 2,300 |
| 03:54 PM | $15.07 | Up $0.01 | $15.08 | $15.05 | 1,944 |
| 03:53 PM | $15.07 | Down $ -0.01 | $15.07 | $15.07 | 200 |
| 03:52 PM | $15.08 | Up $0.00 | $15.08 | $15.08 | 100 |
| 03:51 PM | $15.07 | Up $0.01 | $15.07 | $15.07 | 359 |
| 03:50 PM | $15.06 | Down $ -0.08 | $15.12 | $15.06 | 3,594 |
| 03:49 PM | $15.14 | Up $0.04 | $15.14 | $15.14 | 100 |
| 03:48 PM | $15.10 | Down $ -0.01 | $15.11 | $15.10 | 221 |
| 03:46 PM | $15.11 | Up $0.00 | $15.11 | $15.11 | 100 |
| 03:46 PM | $15.11 | Up $0.00 | $15.11 | $15.11 | 0 |
| 03:45 PM | $15.11 | Down $ -0.02 | $15.11 | $15.11 | 100 |
| 03:44 PM | $15.13 | Up $0.00 | $15.13 | $15.13 | 200 |
| 03:43 PM | $15.13 | Up $0.01 | $15.13 | $15.12 | 200 |
| 03:41 PM | $15.12 | Up $0.02 | $15.12 | $15.11 | 500 |
| 03:41 PM | $15.12 | Up $0.00 | $15.12 | $15.11 | 0 |
| 03:40 PM | $15.10 | Up $0.00 | $15.10 | $15.10 | 200 |
| 03:39 PM | $15.10 | Up $0.02 | $15.10 | $15.08 | 200 |
| 03:38 PM | $15.08 | Down $ -0.02 | $15.08 | $15.07 | 402 |
| 03:37 PM | $15.10 | Down $ -0.01 | $15.12 | $15.10 | 600 |
| 03:34 PM | $15.11 | Up $0.04 | $15.11 | $15.11 | 100 |
| 03:34 PM | $15.11 | Up $0.00 | $15.11 | $15.11 | 0 |
| 03:34 PM | $15.11 | Up $0.00 | $15.11 | $15.11 | 0 |
| 03:33 PM | $15.07 | Down $ -0.03 | $15.10 | $15.07 | 300 |
| 03:32 PM | $15.10 | Up $0.03 | $15.10 | $15.10 | 195 |
| 03:31 PM | $15.07 | Down $ -0.04 | $15.07 | $15.07 | 273 |
| 03:30 PM | $15.11 | Up $0.01 | $15.11 | $15.10 | 533 |
| 03:25 PM | $15.10 | Up $0.03 | $15.10 | $15.07 | 200 |
| 03:25 PM | $15.10 | Up $0.00 | $15.10 | $15.07 | 0 |
| 03:25 PM | $15.10 | Up $0.00 | $15.10 | $15.07 | 0 |
| 03:25 PM | $15.10 | Up $0.00 | $15.10 | $15.07 | 0 |
| 03:25 PM | $15.10 | Up $0.00 | $15.10 | $15.07 | 0 |
| 03:24 PM | $15.08 | Up $0.02 | $15.08 | $15.08 | 300 |
| 03:20 PM | $15.05 | Up $0.02 | $15.05 | $15.05 | 100 |
| 03:20 PM | $15.05 | Up $0.00 | $15.05 | $15.05 | 0 |
| 03:20 PM | $15.05 | Up $0.00 | $15.05 | $15.05 | 0 |
| 03:20 PM | $15.05 | Up $0.00 | $15.05 | $15.05 | 0 |
| 03:19 PM | $15.03 | Up $0.01 | $15.03 | $15.00 | 1,729 |
| 03:18 PM | $15.02 | Down $ -0.01 | $15.02 | $15.02 | 145 |
| 03:14 PM | $15.03 | Down $ -0.03 | $15.03 | $15.03 | 203 |
| 03:14 PM | $15.03 | Up $0.00 | $15.03 | $15.03 | 0 |
| 03:14 PM | $15.03 | Up $0.00 | $15.03 | $15.03 | 0 |
| 03:14 PM | $15.03 | Up $0.00 | $15.03 | $15.03 | 0 |
| 03:13 PM | $15.06 | Down $ -0.04 | $15.06 | $15.06 | 1,015 |
| 03:11 PM | $15.09 | Up $0.02 | $15.09 | $15.09 | 100 |
| 03:11 PM | $15.09 | Up $0.00 | $15.09 | $15.09 | 0 |
| 03:02 PM | $15.07 | Down $ -0.01 | $15.07 | $15.06 | 200 |
| 03:02 PM | $15.07 | Up $0.00 | $15.07 | $15.06 | 0 |
| 03:02 PM | $15.07 | Up $0.00 | $15.07 | $15.06 | 0 |
| 03:02 PM | $15.07 | Up $0.00 | $15.07 | $15.06 | 0 |
| 03:02 PM | $15.07 | Up $0.00 | $15.07 | $15.06 | 0 |
| 03:02 PM | $15.07 | Up $0.00 | $15.07 | $15.06 | 0 |
| 03:02 PM | $15.07 | Up $0.00 | $15.07 | $15.06 | 0 |
| 03:02 PM | $15.07 | Up $0.00 | $15.07 | $15.06 | 0 |
| 03:02 PM | $15.07 | Up $0.00 | $15.07 | $15.06 | 0 |
| 02:58 PM | $15.08 | Up $0.01 | $15.08 | $15.08 | 100 |
| 02:58 PM | $15.08 | Up $0.00 | $15.08 | $15.08 | 0 |
| 02:58 PM | $15.08 | Up $0.00 | $15.08 | $15.08 | 0 |
| 02:58 PM | $15.08 | Up $0.00 | $15.08 | $15.08 | 0 |
| 02:57 PM | $15.07 | Up $0.01 | $15.07 | $15.07 | 326 |
| 02:54 PM | $15.07 | Down $ -0.01 | $15.07 | $15.05 | 300 |
| 02:54 PM | $15.07 | Up $0.00 | $15.07 | $15.05 | 0 |
| 02:54 PM | $15.07 | Up $0.00 | $15.07 | $15.05 | 0 |
| 02:53 PM | $15.07 | Up $0.00 | $15.07 | $15.07 | 200 |
| 02:50 PM | $15.07 | Up $0.00 | $15.07 | $15.05 | 200 |
| 02:50 PM | $15.07 | Up $0.00 | $15.07 | $15.05 | 0 |
| 02:50 PM | $15.07 | Up $0.00 | $15.07 | $15.05 | 0 |
| 02:45 PM | $15.07 | Up $0.01 | $15.07 | $15.07 | 100 |
| 02:45 PM | $15.07 | Up $0.00 | $15.07 | $15.07 | 0 |
| 02:45 PM | $15.07 | Up $0.00 | $15.07 | $15.07 | 0 |
| 02:45 PM | $15.07 | Up $0.00 | $15.07 | $15.07 | 0 |
| 02:45 PM | $15.07 | Up $0.00 | $15.07 | $15.07 | 0 |
| 02:44 PM | $15.06 | Up $0.00 | $15.07 | $15.06 | 450 |
| 02:43 PM | $15.06 | Up $0.01 | $15.06 | $15.05 | 414 |
| 02:40 PM | $15.06 | Down $ -0.04 | $15.10 | $15.06 | 400 |
| 02:40 PM | $15.06 | Up $0.00 | $15.10 | $15.06 | 0 |
| 02:40 PM | $15.06 | Up $0.00 | $15.10 | $15.06 | 0 |
| 02:39 PM | $15.10 | Down $ -0.04 | $15.13 | $15.10 | 400 |
| 02:38 PM | $15.15 | Down $ -0.01 | $15.15 | $15.15 | 100 |
| 02:34 PM | $15.15 | Down $ -0.02 | $15.18 | $15.12 | 3,370 |
| 02:34 PM | $15.15 | Up $0.00 | $15.18 | $15.12 | 0 |
| 02:34 PM | $15.15 | Up $0.00 | $15.18 | $15.12 | 0 |
| 02:34 PM | $15.15 | Up $0.00 | $15.18 | $15.12 | 0 |
| 02:31 PM | $15.17 | Up $0.03 | $15.17 | $15.17 | 100 |
| 02:31 PM | $15.17 | Up $0.00 | $15.17 | $15.17 | 0 |
| 02:31 PM | $15.17 | Up $0.00 | $15.17 | $15.17 | 0 |
| 02:30 PM | $15.14 | Down $ -0.02 | $15.17 | $15.14 | 700 |
| 02:29 PM | $15.16 | Up $0.00 | $15.16 | $15.16 | 200 |
| 02:27 PM | $15.16 | Up $0.04 | $15.18 | $15.16 | 1,475 |
| 02:27 PM | $15.16 | Up $0.00 | $15.18 | $15.16 | 0 |
| 02:26 PM | $15.12 | Up $0.02 | $15.12 | $15.12 | 100 |
| 02:24 PM | $15.10 | Down $ -0.02 | $15.10 | $15.10 | 109 |
| 02:24 PM | $15.10 | Up $0.00 | $15.10 | $15.10 | 0 |
| 02:23 PM | $15.12 | Up $0.02 | $15.13 | $15.12 | 200 |
| 02:22 PM | $15.10 | Down $ -0.04 | $15.10 | $15.10 | 500 |
| 02:20 PM | $15.14 | Up $0.00 | $15.14 | $15.14 | 100 |
| 02:20 PM | $15.14 | Up $0.00 | $15.14 | $15.14 | 0 |
| 02:16 PM | $15.14 | Up $0.07 | $15.14 | $15.07 | 400 |
| 02:16 PM | $15.14 | Up $0.00 | $15.14 | $15.07 | 0 |
| 02:16 PM | $15.14 | Up $0.00 | $15.14 | $15.07 | 0 |
| 02:16 PM | $15.14 | Up $0.00 | $15.14 | $15.07 | 0 |
| 02:13 PM | $15.07 | Up $0.01 | $15.07 | $15.07 | 100 |
| 02:13 PM | $15.07 | Up $0.00 | $15.07 | $15.07 | 0 |
| 02:13 PM | $15.07 | Up $0.00 | $15.07 | $15.07 | 0 |
| 02:12 PM | $15.06 | Down $ -0.01 | $15.06 | $15.06 | 100 |
| 02:11 PM | $15.08 | Up $0.00 | $15.08 | $15.08 | 100 |
| 02:08 PM | $15.07 | Up $0.02 | $15.07 | $15.07 | 100 |
| 02:08 PM | $15.07 | Up $0.00 | $15.07 | $15.07 | 0 |
| 02:08 PM | $15.07 | Up $0.00 | $15.07 | $15.07 | 0 |
| 02:05 PM | $15.06 | Up $0.00 | $15.06 | $15.05 | 600 |
| 02:05 PM | $15.06 | Up $0.00 | $15.06 | $15.05 | 0 |
| 02:05 PM | $15.06 | Up $0.00 | $15.06 | $15.05 | 0 |
| 02:03 PM | $15.06 | Down $ -0.04 | $15.07 | $15.04 | 1,200 |
| 02:03 PM | $15.06 | Up $0.00 | $15.07 | $15.04 | 0 |
| 02:02 PM | $15.09 | Up $0.05 | $15.12 | $15.07 | 4,644 |
| 02:00 PM | $15.04 | Up $0.02 | $15.04 | $15.04 | 253 |
| 02:00 PM | $15.04 | Up $0.00 | $15.04 | $15.04 | 0 |
| 01:59 PM | $15.02 | Up $0.00 | $15.02 | $15.02 | 200 |
| 01:58 PM | $15.02 | Up $0.04 | $15.02 | $15.00 | 200 |
| 01:57 PM | $14.98 | Down $ -0.05 | $15.01 | $14.98 | 400 |
| 01:55 PM | $15.03 | Up $0.04 | $15.03 | $15.03 | 100 |
| 01:55 PM | $15.03 | Up $0.00 | $15.03 | $15.03 | 0 |
| 01:48 PM | $15.00 | Up $0.00 | $15.00 | $14.98 | 300 |
| 01:48 PM | $15.00 | Up $0.00 | $15.00 | $14.98 | 0 |
| 01:48 PM | $15.00 | Up $0.00 | $15.00 | $14.98 | 0 |
| 01:48 PM | $15.00 | Up $0.00 | $15.00 | $14.98 | 0 |
| 01:48 PM | $15.00 | Up $0.00 | $15.00 | $14.98 | 0 |
| 01:48 PM | $15.00 | Up $0.00 | $15.00 | $14.98 | 0 |
| 01:48 PM | $15.00 | Up $0.00 | $15.00 | $14.98 | 0 |
| 01:41 PM | $14.99 | Down $ -0.01 | $14.99 | $14.99 | 100 |
| 01:41 PM | $14.99 | Up $0.00 | $14.99 | $14.99 | 0 |
| 01:41 PM | $14.99 | Up $0.00 | $14.99 | $14.99 | 0 |
| 01:41 PM | $14.99 | Up $0.00 | $14.99 | $14.99 | 0 |
| 01:41 PM | $14.99 | Up $0.00 | $14.99 | $14.99 | 0 |
| 01:41 PM | $14.99 | Up $0.00 | $14.99 | $14.99 | 0 |
| 01:41 PM | $14.99 | Up $0.00 | $14.99 | $14.99 | 0 |
| 01:37 PM | $15.00 | Up $0.05 | $15.00 | $15.00 | 100 |
| 01:37 PM | $15.00 | Up $0.00 | $15.00 | $15.00 | 0 |
| 01:37 PM | $15.00 | Up $0.00 | $15.00 | $15.00 | 0 |
| 01:37 PM | $15.00 | Up $0.00 | $15.00 | $15.00 | 0 |
| 01:32 PM | $14.95 | Up $0.01 | $14.95 | $14.95 | 100 |
| 01:32 PM | $14.95 | Up $0.00 | $14.95 | $14.95 | 0 |
| 01:32 PM | $14.95 | Up $0.00 | $14.95 | $14.95 | 0 |
| 01:32 PM | $14.95 | Up $0.00 | $14.95 | $14.95 | 0 |
| 01:32 PM | $14.95 | Up $0.00 | $14.95 | $14.95 | 0 |
| 01:26 PM | $14.94 | Up $0.04 | $14.94 | $14.94 | 300 |
| 01:26 PM | $14.94 | Up $0.00 | $14.94 | $14.94 | 0 |
| 01:26 PM | $14.94 | Up $0.00 | $14.94 | $14.94 | 0 |
| 01:26 PM | $14.94 | Up $0.00 | $14.94 | $14.94 | 0 |
| 01:26 PM | $14.94 | Up $0.00 | $14.94 | $14.94 | 0 |
| 01:26 PM | $14.94 | Up $0.00 | $14.94 | $14.94 | 0 |
| 01:20 PM | $14.90 | Down $ -0.01 | $14.90 | $14.88 | 1,115 |
| 01:20 PM | $14.90 | Up $0.00 | $14.90 | $14.88 | 0 |
| 01:20 PM | $14.90 | Up $0.00 | $14.90 | $14.88 | 0 |
| 01:20 PM | $14.90 | Up $0.00 | $14.90 | $14.88 | 0 |
| 01:20 PM | $14.90 | Up $0.00 | $14.90 | $14.88 | 0 |
| 01:20 PM | $14.90 | Up $0.00 | $14.90 | $14.88 | 0 |
| 01:19 PM | $14.91 | Down $ -0.02 | $14.93 | $14.91 | 400 |
| 01:15 PM | $14.93 | Up $0.04 | $14.93 | $14.93 | 100 |
| 01:15 PM | $14.93 | Up $0.00 | $14.93 | $14.93 | 0 |
| 01:15 PM | $14.93 | Up $0.00 | $14.93 | $14.93 | 0 |
| 01:15 PM | $14.93 | Up $0.00 | $14.93 | $14.93 | 0 |
| 01:14 PM | $14.89 | Up $0.02 | $14.89 | $14.89 | 100 |
| 01:13 PM | $14.88 | Up $0.02 | $14.88 | $14.88 | 100 |
| 01:12 PM | $14.86 | Up $0.00 | $14.86 | $14.86 | 280 |
| 01:11 PM | $14.86 | Up $0.00 | $14.86 | $14.86 | 100 |
| 01:07 PM | $14.86 | Up $0.02 | $14.86 | $14.86 | 100 |
| 01:07 PM | $14.86 | Up $0.00 | $14.86 | $14.86 | 0 |
| 01:07 PM | $14.86 | Up $0.00 | $14.86 | $14.86 | 0 |
| 01:07 PM | $14.86 | Up $0.00 | $14.86 | $14.86 | 0 |
| 01:06 PM | $14.84 | Up $0.00 | $14.84 | $14.84 | 200 |
| 01:05 PM | $14.84 | Up $0.01 | $14.84 | $14.84 | 100 |
| 01:02 PM | $14.83 | Up $0.00 | $14.83 | $14.83 | 200 |
| 01:02 PM | $14.83 | Up $0.00 | $14.83 | $14.83 | 0 |
| 01:02 PM | $14.83 | Up $0.00 | $14.83 | $14.83 | 0 |
| 01:00 PM | $14.83 | Down $ -0.01 | $14.83 | $14.83 | 100 |
| 01:00 PM | $14.83 | Up $0.00 | $14.83 | $14.83 | 0 |
| 12:56 PM | $14.84 | Up $0.01 | $14.84 | $14.84 | 100 |
| 12:56 PM | $14.84 | Up $0.00 | $14.84 | $14.84 | 0 |
| 12:56 PM | $14.84 | Up $0.00 | $14.84 | $14.84 | 0 |
| 12:56 PM | $14.84 | Up $0.00 | $14.84 | $14.84 | 0 |
| 12:55 PM | $14.83 | Down $ -0.02 | $14.83 | $14.83 | 300 |
| 12:51 PM | $14.85 | Down $ -0.01 | $14.85 | $14.85 | 100 |
| 12:51 PM | $14.85 | Up $0.00 | $14.85 | $14.85 | 0 |
| 12:51 PM | $14.85 | Up $0.00 | $14.85 | $14.85 | 0 |
| 12:51 PM | $14.85 | Up $0.00 | $14.85 | $14.85 | 0 |
| 12:50 PM | $14.86 | Up $0.02 | $14.86 | $14.86 | 100 |
| 12:49 PM | $14.84 | Up $0.03 | $14.84 | $14.84 | 100 |
| 12:48 PM | $14.82 | Down $ -0.02 | $14.82 | $14.80 | 700 |
| 12:45 PM | $14.83 | Down $ -0.03 | $14.83 | $14.83 | 300 |
| 12:45 PM | $14.83 | Up $0.00 | $14.83 | $14.83 | 0 |
| 12:45 PM | $14.83 | Up $0.00 | $14.83 | $14.83 | 0 |
| 12:43 PM | $14.86 | Down $ -0.04 | $14.89 | $14.86 | 1,700 |
| 12:43 PM | $14.86 | Up $0.00 | $14.89 | $14.86 | 0 |
| 12:40 PM | $14.91 | Down $ -0.07 | $14.92 | $14.89 | 400 |
| 12:40 PM | $14.91 | Up $0.00 | $14.92 | $14.89 | 0 |
| 12:40 PM | $14.91 | Up $0.00 | $14.92 | $14.89 | 0 |
| 12:39 PM | $14.97 | Down $ -0.04 | $14.99 | $14.97 | 900 |
| 12:36 PM | $15.01 | Down $ -0.02 | $15.01 | $15.01 | 100 |
| 12:36 PM | $15.01 | Up $0.00 | $15.01 | $15.01 | 0 |
| 12:36 PM | $15.01 | Up $0.00 | $15.01 | $15.01 | 0 |
| 12:35 PM | $15.03 | Up $0.04 | $15.03 | $15.03 | 370 |
| 12:34 PM | $14.99 | Down $ -0.03 | $15.01 | $14.99 | 200 |
| 12:33 PM | $15.02 | Up $0.03 | $15.02 | $15.01 | 200 |
| 12:32 PM | $14.99 | Down $ -0.05 | $15.02 | $14.99 | 1,525 |
| 12:31 PM | $15.04 | Up $0.04 | $15.04 | $15.04 | 250 |
| 12:30 PM | $15.00 | Up $0.04 | $15.00 | $15.00 | 1,400 |
| 12:27 PM | $14.96 | Up $0.00 | $14.96 | $14.96 | 100 |
| 12:27 PM | $14.96 | Up $0.00 | $14.96 | $14.96 | 0 |
| 12:27 PM | $14.96 | Up $0.00 | $14.96 | $14.96 | 0 |
| 12:25 PM | $14.96 | Up $0.04 | $14.96 | $14.96 | 100 |
| 12:25 PM | $14.96 | Up $0.00 | $14.96 | $14.96 | 0 |
| 12:23 PM | $14.92 | Up $0.00 | $14.92 | $14.92 | 200 |
| 12:23 PM | $14.92 | Up $0.00 | $14.92 | $14.92 | 0 |
| 12:18 PM | $14.92 | Down $ -0.04 | $14.93 | $14.92 | 600 |
| 12:18 PM | $14.92 | Up $0.00 | $14.93 | $14.92 | 0 |
| 12:18 PM | $14.92 | Up $0.00 | $14.93 | $14.92 | 0 |
| 12:18 PM | $14.92 | Up $0.00 | $14.93 | $14.92 | 0 |
| 12:18 PM | $14.92 | Up $0.00 | $14.93 | $14.92 | 0 |
| 12:17 PM | $14.96 | Down $ -0.02 | $14.96 | $14.96 | 100 |
| 12:15 PM | $14.98 | Up $0.07 | $14.98 | $14.98 | 100 |
| 12:15 PM | $14.98 | Up $0.00 | $14.98 | $14.98 | 0 |
| 12:13 PM | $14.91 | Down $ -0.05 | $14.95 | $14.91 | 300 |
| 12:13 PM | $14.91 | Up $0.00 | $14.95 | $14.91 | 0 |
| 12:12 PM | $14.96 | Up $0.02 | $14.96 | $14.95 | 442 |
| 12:10 PM | $14.95 | Up $0.02 | $14.95 | $14.95 | 100 |
| 12:10 PM | $14.95 | Up $0.00 | $14.95 | $14.95 | 0 |
| 12:06 PM | $14.93 | Up $0.05 | $14.93 | $14.93 | 100 |
| 12:06 PM | $14.93 | Up $0.00 | $14.93 | $14.93 | 0 |
| 12:06 PM | $14.93 | Up $0.00 | $14.93 | $14.93 | 0 |
| 12:06 PM | $14.93 | Up $0.00 | $14.93 | $14.93 | 0 |
| 11:59 AM | $14.88 | Up $0.03 | $14.88 | $14.87 | 234 |
| 11:59 AM | $14.88 | Up $0.00 | $14.88 | $14.87 | 0 |
| 11:59 AM | $14.88 | Up $0.00 | $14.88 | $14.87 | 0 |
| 11:59 AM | $14.88 | Up $0.00 | $14.88 | $14.87 | 0 |
| 11:59 AM | $14.88 | Up $0.00 | $14.88 | $14.87 | 0 |
| 11:59 AM | $14.88 | Up $0.00 | $14.88 | $14.87 | 0 |
| 11:59 AM | $14.88 | Up $0.00 | $14.88 | $14.87 | 0 |
| 11:57 AM | $14.86 | Down $ -0.04 | $14.86 | $14.86 | 100 |
| 11:57 AM | $14.86 | Up $0.00 | $14.86 | $14.86 | 0 |
| 11:49 AM | $14.89 | Down $ -0.04 | $14.94 | $14.89 | 950 |
| 11:49 AM | $14.89 | Up $0.00 | $14.94 | $14.89 | 0 |
| 11:49 AM | $14.89 | Up $0.00 | $14.94 | $14.89 | 0 |
| 11:49 AM | $14.89 | Up $0.00 | $14.94 | $14.89 | 0 |
| 11:49 AM | $14.89 | Up $0.00 | $14.94 | $14.89 | 0 |
| 11:49 AM | $14.89 | Up $0.00 | $14.94 | $14.89 | 0 |
| 11:49 AM | $14.89 | Up $0.00 | $14.94 | $14.89 | 0 |
| 11:49 AM | $14.89 | Up $0.00 | $14.94 | $14.89 | 0 |
| 11:46 AM | $14.94 | Up $0.01 | $14.94 | $14.94 | 200 |
| 11:46 AM | $14.94 | Up $0.00 | $14.94 | $14.94 | 0 |
| 11:46 AM | $14.94 | Up $0.00 | $14.94 | $14.94 | 0 |
| 11:43 AM | $14.93 | Up $0.01 | $14.93 | $14.93 | 100 |
| 11:43 AM | $14.93 | Up $0.00 | $14.93 | $14.93 | 0 |
| 11:43 AM | $14.93 | Up $0.00 | $14.93 | $14.93 | 0 |
| 11:42 AM | $14.92 | Down $ -0.03 | $14.92 | $14.92 | 400 |
| 11:40 AM | $14.95 | Down $ -0.03 | $14.95 | $14.94 | 400 |
| 11:40 AM | $14.95 | Up $0.00 | $14.95 | $14.94 | 0 |
| 11:39 AM | $14.98 | Up $0.00 | $14.98 | $14.98 | 200 |
| 11:37 AM | $14.97 | Up $0.04 | $14.97 | $14.97 | 100 |
| 11:37 AM | $14.97 | Up $0.00 | $14.97 | $14.97 | 0 |
| 11:30 AM | $14.93 | Up $0.06 | $14.93 | $14.91 | 200 |
| 11:30 AM | $14.93 | Up $0.00 | $14.93 | $14.91 | 0 |
| 11:30 AM | $14.93 | Up $0.00 | $14.93 | $14.91 | 0 |
| 11:30 AM | $14.93 | Up $0.00 | $14.93 | $14.91 | 0 |
| 11:30 AM | $14.93 | Up $0.00 | $14.93 | $14.91 | 0 |
| 11:30 AM | $14.93 | Up $0.00 | $14.93 | $14.91 | 0 |
| 11:30 AM | $14.93 | Up $0.00 | $14.93 | $14.91 | 0 |
| 11:29 AM | $14.87 | Down $ -0.06 | $14.88 | $14.87 | 300 |
| 11:27 AM | $14.93 | Up $0.00 | $14.93 | $14.93 | 100 |
| 11:27 AM | $14.93 | Up $0.00 | $14.93 | $14.93 | 0 |
| 11:24 AM | $14.93 | Up $0.00 | $14.93 | $14.93 | 100 |
| 11:24 AM | $14.93 | Up $0.00 | $14.93 | $14.93 | 0 |
| 11:24 AM | $14.93 | Up $0.00 | $14.93 | $14.93 | 0 |
| 11:20 AM | $14.93 | Up $0.04 | $14.93 | $14.93 | 200 |
| 11:20 AM | $14.93 | Up $0.00 | $14.93 | $14.93 | 0 |
| 11:20 AM | $14.93 | Up $0.00 | $14.93 | $14.93 | 0 |
| 11:20 AM | $14.93 | Up $0.00 | $14.93 | $14.93 | 0 |
| 11:18 AM | $14.88 | Up $0.00 | $14.88 | $14.88 | 234 |
| 11:18 AM | $14.88 | Up $0.00 | $14.88 | $14.88 | 0 |
| 11:17 AM | $14.88 | Up $0.01 | $14.88 | $14.88 | 100 |
| 11:14 AM | $14.87 | Up $0.03 | $14.87 | $14.87 | 100 |
| 11:14 AM | $14.87 | Up $0.00 | $14.87 | $14.87 | 0 |
| 11:14 AM | $14.87 | Up $0.00 | $14.87 | $14.87 | 0 |
| 11:11 AM | $14.84 | Down $ -0.01 | $14.84 | $14.84 | 100 |
| 11:11 AM | $14.84 | Up $0.00 | $14.84 | $14.84 | 0 |
| 11:11 AM | $14.84 | Up $0.00 | $14.84 | $14.84 | 0 |
| 11:09 AM | $14.85 | Up $0.05 | $14.85 | $14.85 | 100 |
| 11:09 AM | $14.85 | Up $0.00 | $14.85 | $14.85 | 0 |
| 11:06 AM | $14.80 | Up $0.00 | $14.80 | $14.80 | 100 |
| 11:06 AM | $14.80 | Up $0.00 | $14.80 | $14.80 | 0 |
| 11:06 AM | $14.80 | Up $0.00 | $14.80 | $14.80 | 0 |
| 11:05 AM | $14.80 | Down $ -0.03 | $14.80 | $14.80 | 100 |
| 11:04 AM | $14.83 | Up $0.02 | $14.83 | $14.83 | 300 |
| 10:54 AM | $14.81 | Down $ -0.06 | $14.83 | $14.81 | 400 |
| 10:54 AM | $14.81 | Up $0.00 | $14.83 | $14.81 | 0 |
| 10:54 AM | $14.81 | Up $0.00 | $14.83 | $14.81 | 0 |
| 10:54 AM | $14.81 | Up $0.00 | $14.83 | $14.81 | 0 |
| 10:54 AM | $14.81 | Up $0.00 | $14.83 | $14.81 | 0 |
| 10:54 AM | $14.81 | Up $0.00 | $14.83 | $14.81 | 0 |
| 10:54 AM | $14.81 | Up $0.00 | $14.83 | $14.81 | 0 |
| 10:54 AM | $14.81 | Up $0.00 | $14.83 | $14.81 | 0 |
| 10:54 AM | $14.81 | Up $0.00 | $14.83 | $14.81 | 0 |
| 10:54 AM | $14.81 | Up $0.00 | $14.83 | $14.81 | 0 |
| 10:53 AM | $14.87 | Down $ -0.01 | $14.87 | $14.87 | 200 |
| 10:52 AM | $14.88 | Down $ -0.02 | $14.88 | $14.88 | 308 |
| 10:51 AM | $14.90 | Up $0.00 | $14.90 | $14.90 | 100 |
| 10:50 AM | $14.90 | Up $0.00 | $14.90 | $14.90 | 200 |
| 10:49 AM | $14.90 | Up $0.02 | $14.92 | $14.90 | 200 |
| 10:47 AM | $14.88 | Down $ -0.04 | $14.92 | $14.88 | 375 |
| 10:47 AM | $14.88 | Up $0.00 | $14.92 | $14.88 | 0 |
| 10:45 AM | $14.92 | Up $0.02 | $14.92 | $14.91 | 410 |
| 10:45 AM | $14.92 | Up $0.00 | $14.92 | $14.91 | 0 |
| 10:43 AM | $14.89 | Up $0.00 | $14.89 | $14.89 | 100 |
| 10:43 AM | $14.89 | Up $0.00 | $14.89 | $14.89 | 0 |
| 10:37 AM | $14.89 | Down $ -0.08 | $14.89 | $14.89 | 100 |
| 10:37 AM | $14.89 | Up $0.00 | $14.89 | $14.89 | 0 |
| 10:37 AM | $14.89 | Up $0.00 | $14.89 | $14.89 | 0 |
| 10:37 AM | $14.89 | Up $0.00 | $14.89 | $14.89 | 0 |
| 10:37 AM | $14.89 | Up $0.00 | $14.89 | $14.89 | 0 |
| 10:37 AM | $14.89 | Up $0.00 | $14.89 | $14.89 | 0 |
| 10:36 AM | $14.97 | Down $ -0.02 | $14.99 | $14.97 | 400 |
| 10:33 AM | $14.99 | Down $ -0.02 | $15.04 | $14.99 | 1,420 |
| 10:33 AM | $14.99 | Up $0.00 | $15.04 | $14.99 | 0 |
| 10:33 AM | $14.99 | Up $0.00 | $15.04 | $14.99 | 0 |
| 10:32 AM | $15.01 | Up $0.02 | $15.13 | $14.98 | 8,224 |
| 10:31 AM | $15.00 | Up $0.09 | $15.00 | $14.97 | 722 |
| 10:29 AM | $14.90 | Down $ -0.01 | $14.90 | $14.90 | 100 |
| 10:29 AM | $14.90 | Up $0.00 | $14.90 | $14.90 | 0 |
| 10:28 AM | $14.91 | Up $0.06 | $14.91 | $14.86 | 400 |
| 10:24 AM | $14.85 | Up $0.02 | $14.85 | $14.85 | 500 |
| 10:24 AM | $14.85 | Up $0.00 | $14.85 | $14.85 | 0 |
| 10:24 AM | $14.85 | Up $0.00 | $14.85 | $14.85 | 0 |
| 10:24 AM | $14.85 | Up $0.00 | $14.85 | $14.85 | 0 |
| 10:23 AM | $14.83 | Down $ -0.01 | $14.85 | $14.83 | 1,000 |
| 10:21 AM | $14.84 | Down $ -0.08 | $14.90 | $14.84 | 400 |
| 10:21 AM | $14.84 | Up $0.00 | $14.90 | $14.84 | 0 |
| 10:20 AM | $14.92 | Up $0.03 | $14.92 | $14.92 | 100 |
| 10:15 AM | $14.89 | Down $ -0.05 | $14.90 | $14.87 | 500 |
| 10:15 AM | $14.89 | Up $0.00 | $14.90 | $14.87 | 0 |
| 10:15 AM | $14.89 | Up $0.00 | $14.90 | $14.87 | 0 |
| 10:15 AM | $14.89 | Up $0.00 | $14.90 | $14.87 | 0 |
| 10:15 AM | $14.89 | Up $0.00 | $14.90 | $14.87 | 0 |
| 10:14 AM | $14.94 | Down $ -0.07 | $14.94 | $14.94 | 100 |
| 10:11 AM | $15.01 | Up $0.16 | $15.01 | $14.84 | 3,066 |
| 10:11 AM | $15.01 | Up $0.00 | $15.01 | $14.84 | 0 |
| 10:11 AM | $15.01 | Up $0.00 | $15.01 | $14.84 | 0 |
| 10:08 AM | $14.85 | Up $0.20 | $14.85 | $14.85 | 300 |
| 10:08 AM | $14.85 | Up $0.00 | $14.85 | $14.85 | 0 |
| 10:08 AM | $14.85 | Up $0.00 | $14.85 | $14.85 | 0 |
| 10:06 AM | $14.65 | Down $ -0.23 | $14.65 | $14.65 | 1,000 |
| 10:06 AM | $14.65 | Up $0.00 | $14.65 | $14.65 | 0 |
| 09:53 AM | $14.88 | Up $0.13 | $14.89 | $14.88 | 358 |
| 09:53 AM | $14.88 | Up $0.00 | $14.89 | $14.88 | 0 |
| 09:53 AM | $14.88 | Up $0.00 | $14.89 | $14.88 | 0 |
| 09:53 AM | $14.88 | Up $0.00 | $14.89 | $14.88 | 0 |
| 09:53 AM | $14.88 | Up $0.00 | $14.89 | $14.88 | 0 |
| 09:53 AM | $14.88 | Up $0.00 | $14.89 | $14.88 | 0 |
| 09:53 AM | $14.88 | Up $0.00 | $14.89 | $14.88 | 0 |
| 09:53 AM | $14.88 | Up $0.00 | $14.89 | $14.88 | 0 |
| 09:53 AM | $14.88 | Up $0.00 | $14.89 | $14.88 | 0 |
| 09:53 AM | $14.88 | Up $0.00 | $14.89 | $14.88 | 0 |
| 09:53 AM | $14.88 | Up $0.00 | $14.89 | $14.88 | 0 |
| 09:53 AM | $14.88 | Up $0.00 | $14.89 | $14.88 | 0 |
| 09:53 AM | $14.88 | Up $0.00 | $14.89 | $14.88 | 0 |
| 09:49 AM | $14.75 | Down $ -0.15 | $14.75 | $14.75 | 100 |
| 09:49 AM | $14.75 | Up $0.00 | $14.75 | $14.75 | 0 |
| 09:49 AM | $14.75 | Up $0.00 | $14.75 | $14.75 | 0 |
| 09:49 AM | $14.75 | Up $0.00 | $14.75 | $14.75 | 0 |
| 09:45 AM | $14.90 | Up $0.31 | $14.90 | $14.90 | 100 |
| 09:45 AM | $14.90 | Up $0.00 | $14.90 | $14.90 | 0 |
| 09:45 AM | $14.90 | Up $0.00 | $14.90 | $14.90 | 0 |
| 09:45 AM | $14.90 | Up $0.00 | $14.90 | $14.90 | 0 |
| 09:44 AM | $14.59 | Down $ -0.09 | $14.71 | $14.59 | 3,335 |
| 09:40 AM | $14.68 | Down $ -0.01 | $14.68 | $14.67 | 200 |
| 09:40 AM | $14.68 | Up $0.00 | $14.68 | $14.67 | 0 |
| 09:40 AM | $14.68 | Up $0.00 | $14.68 | $14.67 | 0 |
| 09:40 AM | $14.68 | Up $0.00 | $14.68 | $14.67 | 0 |
| 09:39 AM | $14.69 | Up $0.06 | $14.69 | $14.69 | 159 |
| 09:30 AM | $14.63 | Down $ -0.15 | $14.63 | $14.63 | 2,970 |
| 09:30 AM | $14.63 | Up $0.00 | $14.63 | $14.63 | 0 |
| 09:30 AM | $14.63 | Up $0.00 | $14.63 | $14.63 | 0 |
| 09:30 AM | $14.63 | Up $0.00 | $14.63 | $14.63 | 0 |
| 09:30 AM | $14.63 | Up $0.00 | $14.63 | $14.63 | 0 |
| 09:30 AM | $14.63 | Up $0.00 | $14.63 | $14.63 | 0 |
| 09:30 AM | $14.63 | Up $0.00 | $14.63 | $14.63 | 0 |
| 09:30 AM | $14.63 | Up $0.00 | $14.63 | $14.63 | 0 |
| 09:30 AM | $14.63 | Up $0.00 | $14.63 | $14.63 | 0 |
| Previous close | $14.78 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 22-05-2025 | $15.07 | $14.93 | $15.18 | $14.80 | 238,980 |
| 21-05-2025 | $14.78 | $15.37 | $15.45 | $14.65 | 133,490 |
| 20-05-2025 | $15.40 | $15.13 | $15.45 | $15.00 | 134,973 |
| 19-05-2025 | $14.88 | $14.92 | $15.02 | $14.68 | 127,257 |
| 16-05-2025 | $15.18 | $15.15 | $15.37 | $15.13 | 185,686 |
| 15-05-2025 | $14.56 | $14.52 | $14.80 | $14.34 | 76,008 |
| 14-05-2025 | $14.80 | $14.34 | $14.88 | $14.33 | 602,276 |
| 13-05-2025 | $14.75 | $14.36 | $14.95 | $14.32 | 470,646 |
| 12-05-2025 | $14.93 | $14.83 | $15.47 | $14.83 | 371,024 |
| 09-05-2025 | $14.10 | $14.35 | $14.50 | $13.64 | 561,677 |
| 08-05-2025 | $12.86 | $12.96 | $13.41 | $12.82 | 163,594 |
| 07-05-2025 | $12.71 | $12.76 | $12.90 | $12.53 | 244,612 |
| 06-05-2025 | $12.51 | $13.37 | $13.48 | $12.49 | 286,960 |
| 05-05-2025 | $14.09 | $13.97 | $14.30 | $13.95 | 183,868 |
| 02-05-2025 | $15.11 | $15.48 | $15.55 | $15.07 | 275,638 |
| 01-05-2025 | $14.66 | $14.64 | $14.97 | $14.52 | 255,831 |
| 30-04-2025 | $15.21 | $14.96 | $15.45 | $14.70 | 185,619 |
| 29-04-2025 | $15.02 | $14.82 | $15.18 | $14.78 | 181,320 |
| 28-04-2025 | $14.63 | $14.47 | $14.84 | $14.43 | 403,310 |
| 25-04-2025 | $14.13 | $14.28 | $14.28 | $13.83 | 188,728 |
| 24-04-2025 | $14.93 | $14.45 | $14.99 | $14.41 | 406,345 |
| 23-04-2025 | $14.22 | $14.20 | $14.54 | $14.19 | 296,259 |
| 22-04-2025 | $13.96 | $13.35 | $14.04 | $13.23 | 248,404 |
| 21-04-2025 | $13.57 | $13.54 | $13.81 | $13.21 | 408,346 |
| 17-04-2025 | $12.67 | $12.42 | $12.79 | $12.35 | 459,733 |
| 16-04-2025 | $12.42 | $12.49 | $12.65 | $12.04 | 311,047 |
| 15-04-2025 | $12.71 | $12.75 | $12.80 | $12.57 | 259,148 |
| 14-04-2025 | $13.02 | $12.46 | $13.10 | $12.41 | 523,759 |
| 11-04-2025 | $12.22 | $11.54 | $12.26 | $11.50 | 295,577 |
| 10-04-2025 | $11.91 | $11.85 | $12.42 | $11.62 | 505,146 |
Graphs are not available, please refer to the detailed table