Quotes and Market Data
Find a quote
LIGHTSPEED COMMERCE INC
16.97 Down -0.25 (-1.47 %)
Delayed : 2025/11/14 17:40:00
- Previous close $17.22
- Opening $16.78
- Price Ask $16.95
- Price Bid $16.95
- Size Bid 4
- Size Ask 1
- Today High $17.32
- Today Low $16.78
- 52 Weeks High $26.60
- 52 Weeks Low $10.50
- Volume 362,493
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $16.97 | Down $ -0.01 | $16.97 | $16.97 | 71,100 |
| 03:59 PM | $16.98 | Up $0.02 | $16.98 | $16.95 | 8,300 |
| 03:58 PM | $16.96 | Down $ -0.01 | $16.98 | $16.96 | 3,900 |
| 03:57 PM | $16.97 | Up $0.01 | $16.97 | $16.96 | 5,300 |
| 03:56 PM | $16.96 | Up $0.00 | $16.97 | $16.96 | 2,100 |
| 03:55 PM | $16.96 | Up $0.02 | $16.96 | $16.93 | 4,700 |
| 03:54 PM | $16.94 | Down $ -0.01 | $16.95 | $16.94 | 800 |
| 03:53 PM | $16.95 | Up $0.01 | $16.96 | $16.94 | 1,100 |
| 03:52 PM | $16.94 | Down $ -0.01 | $16.94 | $16.94 | 1,300 |
| 03:51 PM | $16.95 | Up $0.01 | $16.96 | $16.95 | 1,200 |
| 03:50 PM | $16.94 | Up $0.03 | $16.94 | $16.91 | 4,600 |
| 03:49 PM | $16.91 | Down $ -0.04 | $16.94 | $16.91 | 3,500 |
| 03:47 PM | $16.95 | Down $ -0.01 | $16.95 | $16.95 | 600 |
| 03:47 PM | $16.95 | Up $0.00 | $16.95 | $16.95 | 0 |
| 03:46 PM | $16.96 | Up $0.00 | $16.96 | $16.96 | 100 |
| 03:45 PM | $16.96 | Up $0.02 | $16.96 | $16.94 | 2,800 |
| 03:44 PM | $16.94 | Up $0.00 | $16.94 | $16.94 | 100 |
| 03:43 PM | $16.94 | Up $0.00 | $16.95 | $16.94 | 900 |
| 03:42 PM | $16.94 | Down $ -0.01 | $16.95 | $16.94 | 900 |
| 03:41 PM | $16.95 | Up $0.00 | $16.95 | $16.95 | 400 |
| 03:40 PM | $16.95 | Up $0.00 | $16.97 | $16.95 | 5,600 |
| 03:38 PM | $16.95 | Up $0.00 | $16.96 | $16.94 | 1,000 |
| 03:38 PM | $16.95 | Up $0.00 | $16.96 | $16.94 | 0 |
| 03:37 PM | $16.95 | Down $ -0.02 | $16.97 | $16.95 | 1,300 |
| 03:36 PM | $16.97 | Up $0.00 | $16.97 | $16.97 | 700 |
| 03:35 PM | $16.97 | Up $0.01 | $16.97 | $16.97 | 1,000 |
| 03:34 PM | $16.96 | Down $ -0.02 | $16.97 | $16.96 | 800 |
| 03:33 PM | $16.98 | Up $0.01 | $16.98 | $16.96 | 400 |
| 03:31 PM | $16.97 | Up $0.00 | $16.97 | $16.96 | 200 |
| 03:31 PM | $16.97 | Up $0.00 | $16.97 | $16.96 | 0 |
| 03:30 PM | $16.96 | Up $0.00 | $16.96 | $16.95 | 500 |
| 03:29 PM | $16.96 | Up $0.01 | $16.96 | $16.95 | 700 |
| 03:28 PM | $16.95 | Down $ -0.01 | $16.95 | $16.95 | 200 |
| 03:27 PM | $16.96 | Down $ -0.01 | $16.96 | $16.96 | 300 |
| 03:25 PM | $16.97 | Up $0.01 | $16.97 | $16.96 | 700 |
| 03:25 PM | $16.97 | Up $0.00 | $16.97 | $16.96 | 0 |
| 03:24 PM | $16.96 | Up $0.00 | $16.96 | $16.96 | 200 |
| 03:23 PM | $16.96 | Up $0.01 | $16.96 | $16.95 | 200 |
| 03:22 PM | $16.95 | Down $ -0.01 | $16.95 | $16.95 | 2,700 |
| 03:21 PM | $16.96 | Up $0.00 | $16.96 | $16.96 | 100 |
| 03:20 PM | $16.96 | Up $0.00 | $16.96 | $16.96 | 200 |
| 03:19 PM | $16.96 | Up $0.00 | $16.96 | $16.96 | 200 |
| 03:18 PM | $16.96 | Down $ -0.03 | $16.98 | $16.96 | 600 |
| 03:16 PM | $16.99 | Up $0.01 | $16.99 | $16.99 | 400 |
| 03:16 PM | $16.99 | Up $0.00 | $16.99 | $16.99 | 0 |
| 03:15 PM | $16.98 | Up $0.01 | $16.98 | $16.98 | 100 |
| 03:13 PM | $16.97 | Down $ -0.01 | $16.97 | $16.97 | 100 |
| 03:13 PM | $16.97 | Up $0.00 | $16.97 | $16.97 | 0 |
| 03:12 PM | $16.98 | Up $0.00 | $16.98 | $16.98 | 200 |
| 03:11 PM | $16.98 | Down $ -0.03 | $17.00 | $16.98 | 2,700 |
| 03:10 PM | $17.01 | Up $0.01 | $17.01 | $17.01 | 500 |
| 03:08 PM | $17.00 | Down $ -0.01 | $17.00 | $17.00 | 100 |
| 03:08 PM | $17.00 | Up $0.00 | $17.00 | $17.00 | 0 |
| 03:07 PM | $17.01 | Down $ -0.02 | $17.02 | $17.01 | 400 |
| 03:06 PM | $17.03 | Down $ -0.01 | $17.03 | $17.03 | 400 |
| 03:05 PM | $17.04 | Up $0.00 | $17.04 | $17.04 | 100 |
| 03:04 PM | $17.04 | Down $ -0.01 | $17.04 | $17.04 | 300 |
| 03:03 PM | $17.05 | Down $ -0.02 | $17.06 | $17.05 | 1,200 |
| 03:02 PM | $17.07 | Up $0.03 | $17.07 | $17.07 | 800 |
| 03:01 PM | $17.04 | Up $0.01 | $17.04 | $17.04 | 300 |
| 02:59 PM | $17.03 | Up $0.00 | $17.03 | $17.03 | 200 |
| 02:59 PM | $17.03 | Up $0.00 | $17.03 | $17.03 | 0 |
| 02:58 PM | $17.03 | Up $0.01 | $17.03 | $17.03 | 100 |
| 02:57 PM | $17.02 | Up $0.00 | $17.02 | $17.02 | 100 |
| 02:56 PM | $17.02 | Up $0.01 | $17.02 | $17.01 | 300 |
| 02:55 PM | $17.01 | Down $ -0.02 | $17.02 | $17.01 | 500 |
| 02:53 PM | $17.03 | Up $0.00 | $17.04 | $17.03 | 700 |
| 02:53 PM | $17.03 | Up $0.00 | $17.04 | $17.03 | 0 |
| 02:52 PM | $17.03 | Up $0.01 | $17.03 | $17.03 | 100 |
| 02:51 PM | $17.03 | Up $0.01 | $17.03 | $17.02 | 300 |
| 02:49 PM | $17.01 | Up $0.01 | $17.01 | $17.00 | 200 |
| 02:49 PM | $17.01 | Up $0.00 | $17.01 | $17.00 | 0 |
| 02:48 PM | $17.00 | Down $ -0.02 | $17.03 | $17.00 | 900 |
| 02:46 PM | $17.02 | Up $0.00 | $17.02 | $17.02 | 100 |
| 02:46 PM | $17.02 | Up $0.00 | $17.02 | $17.02 | 0 |
| 02:45 PM | $17.02 | Up $0.00 | $17.02 | $17.02 | 600 |
| 02:44 PM | $17.02 | Up $0.00 | $17.02 | $17.02 | 100 |
| 02:42 PM | $17.02 | Up $0.01 | $17.02 | $17.00 | 200 |
| 02:42 PM | $17.02 | Up $0.00 | $17.02 | $17.00 | 0 |
| 02:41 PM | $17.01 | Down $ -0.01 | $17.01 | $17.00 | 900 |
| 02:40 PM | $17.02 | Down $ -0.02 | $17.04 | $17.02 | 600 |
| 02:39 PM | $17.04 | Down $ -0.01 | $17.04 | $17.04 | 100 |
| 02:37 PM | $17.05 | Up $0.00 | $17.05 | $17.04 | 3,800 |
| 02:37 PM | $17.05 | Up $0.00 | $17.05 | $17.04 | 0 |
| 02:36 PM | $17.05 | Up $0.01 | $17.06 | $17.05 | 400 |
| 02:35 PM | $17.04 | Down $ -0.01 | $17.04 | $17.03 | 600 |
| 02:32 PM | $17.05 | Down $ -0.01 | $17.05 | $17.05 | 200 |
| 02:32 PM | $17.05 | Up $0.00 | $17.05 | $17.05 | 0 |
| 02:32 PM | $17.05 | Up $0.00 | $17.05 | $17.05 | 0 |
| 02:31 PM | $17.06 | Down $ -0.02 | $17.09 | $17.06 | 500 |
| 02:29 PM | $17.08 | Up $0.00 | $17.08 | $17.08 | 100 |
| 02:29 PM | $17.08 | Up $0.00 | $17.08 | $17.08 | 0 |
| 02:28 PM | $17.08 | Up $0.01 | $17.08 | $17.08 | 100 |
| 02:27 PM | $17.07 | Up $0.01 | $17.07 | $17.07 | 200 |
| 02:25 PM | $17.06 | Down $ -0.01 | $17.06 | $17.06 | 600 |
| 02:25 PM | $17.06 | Up $0.00 | $17.06 | $17.06 | 0 |
| 02:24 PM | $17.07 | Up $0.02 | $17.07 | $17.07 | 200 |
| 02:22 PM | $17.05 | Up $0.01 | $17.05 | $17.05 | 600 |
| 02:22 PM | $17.05 | Up $0.00 | $17.05 | $17.05 | 0 |
| 02:21 PM | $17.04 | Up $0.01 | $17.04 | $17.04 | 100 |
| 02:20 PM | $17.03 | Up $0.00 | $17.04 | $17.03 | 200 |
| 02:19 PM | $17.03 | Up $0.00 | $17.03 | $17.03 | 300 |
| 02:18 PM | $17.03 | Up $0.01 | $17.03 | $17.03 | 100 |
| 02:17 PM | $17.02 | Up $0.00 | $17.02 | $17.02 | 300 |
| 02:16 PM | $17.02 | Down $ -0.02 | $17.04 | $17.02 | 500 |
| 02:15 PM | $17.04 | Up $0.01 | $17.04 | $17.03 | 600 |
| 02:13 PM | $17.03 | Up $0.02 | $17.03 | $17.03 | 100 |
| 02:13 PM | $17.03 | Up $0.00 | $17.03 | $17.03 | 0 |
| 02:11 PM | $17.01 | Down $ -0.01 | $17.02 | $17.01 | 400 |
| 02:11 PM | $17.01 | Up $0.00 | $17.02 | $17.01 | 0 |
| 02:10 PM | $17.02 | Up $0.02 | $17.02 | $17.01 | 800 |
| 02:08 PM | $17.00 | Down $ -0.03 | $17.01 | $17.00 | 1,800 |
| 02:08 PM | $17.00 | Up $0.00 | $17.01 | $17.00 | 0 |
| 02:06 PM | $17.03 | Up $0.01 | $17.03 | $17.03 | 200 |
| 02:06 PM | $17.03 | Up $0.00 | $17.03 | $17.03 | 0 |
| 02:05 PM | $17.02 | Down $ -0.01 | $17.02 | $17.02 | 200 |
| 02:03 PM | $17.03 | Down $ -0.01 | $17.03 | $17.01 | 1,100 |
| 02:03 PM | $17.03 | Up $0.00 | $17.03 | $17.01 | 0 |
| 02:02 PM | $17.04 | Up $0.03 | $17.04 | $17.02 | 600 |
| 02:01 PM | $17.01 | Down $ -0.02 | $17.02 | $17.01 | 1,000 |
| 01:59 PM | $17.03 | Up $0.00 | $17.03 | $17.03 | 2,000 |
| 01:59 PM | $17.03 | Up $0.00 | $17.03 | $17.03 | 0 |
| 01:58 PM | $17.03 | Up $0.00 | $17.03 | $17.03 | 100 |
| 01:57 PM | $17.03 | Up $0.01 | $17.03 | $17.03 | 200 |
| 01:56 PM | $17.02 | Down $ -0.01 | $17.02 | $17.02 | 300 |
| 01:55 PM | $17.03 | Up $0.03 | $17.03 | $17.03 | 400 |
| 01:51 PM | $17.00 | Up $0.00 | $17.02 | $17.00 | 900 |
| 01:51 PM | $17.00 | Up $0.00 | $17.02 | $17.00 | 0 |
| 01:51 PM | $17.00 | Up $0.00 | $17.02 | $17.00 | 0 |
| 01:51 PM | $17.00 | Up $0.00 | $17.02 | $17.00 | 0 |
| 01:50 PM | $17.00 | Up $0.00 | $17.00 | $17.00 | 200 |
| 01:49 PM | $17.00 | Up $0.01 | $17.00 | $17.00 | 100 |
| 01:47 PM | $16.99 | Down $ -0.02 | $16.99 | $16.99 | 200 |
| 01:47 PM | $16.99 | Up $0.00 | $16.99 | $16.99 | 0 |
| 01:44 PM | $17.01 | Down $ -0.01 | $17.02 | $17.01 | 600 |
| 01:44 PM | $17.01 | Up $0.00 | $17.02 | $17.01 | 0 |
| 01:44 PM | $17.01 | Up $0.00 | $17.02 | $17.01 | 0 |
| 01:43 PM | $17.02 | Down $ -0.03 | $17.03 | $16.99 | 3,100 |
| 01:42 PM | $17.05 | Down $ -0.02 | $17.06 | $17.05 | 800 |
| 01:41 PM | $17.07 | Down $ -0.03 | $17.08 | $17.07 | 800 |
| 01:38 PM | $17.10 | Up $0.00 | $17.10 | $17.09 | 600 |
| 01:38 PM | $17.10 | Up $0.00 | $17.10 | $17.09 | 0 |
| 01:38 PM | $17.10 | Up $0.00 | $17.10 | $17.09 | 0 |
| 01:37 PM | $17.10 | Down $ -0.03 | $17.12 | $17.10 | 2,500 |
| 01:36 PM | $17.13 | Down $ -0.03 | $17.15 | $17.12 | 600 |
| 01:35 PM | $17.16 | Up $0.00 | $17.16 | $17.16 | 100 |
| 01:34 PM | $17.16 | Down $ -0.01 | $17.18 | $17.16 | 2,800 |
| 01:33 PM | $17.17 | Up $0.00 | $17.17 | $17.17 | 300 |
| 01:32 PM | $17.17 | Up $0.01 | $17.17 | $17.17 | 200 |
| 01:31 PM | $17.16 | Down $ -0.01 | $17.16 | $17.16 | 100 |
| 01:30 PM | $17.17 | Up $0.02 | $17.17 | $17.16 | 200 |
| 01:27 PM | $17.15 | Up $0.01 | $17.15 | $17.15 | 100 |
| 01:27 PM | $17.15 | Up $0.00 | $17.15 | $17.15 | 0 |
| 01:27 PM | $17.15 | Up $0.00 | $17.15 | $17.15 | 0 |
| 01:25 PM | $17.14 | Up $0.00 | $17.16 | $17.14 | 900 |
| 01:25 PM | $17.14 | Up $0.00 | $17.16 | $17.14 | 0 |
| 01:24 PM | $17.14 | Up $0.00 | $17.15 | $17.14 | 1,300 |
| 01:22 PM | $17.14 | Down $ -0.02 | $17.14 | $17.14 | 200 |
| 01:22 PM | $17.14 | Up $0.00 | $17.14 | $17.14 | 0 |
| 01:20 PM | $17.16 | Down $ -0.02 | $17.18 | $17.16 | 400 |
| 01:20 PM | $17.16 | Up $0.00 | $17.18 | $17.16 | 0 |
| 01:19 PM | $17.18 | Up $0.00 | $17.18 | $17.18 | 300 |
| 01:18 PM | $17.18 | Down $ -0.01 | $17.18 | $17.18 | 300 |
| 01:17 PM | $17.19 | Down $ -0.02 | $17.19 | $17.19 | 100 |
| 01:16 PM | $17.21 | Up $0.00 | $17.21 | $17.21 | 200 |
| 01:15 PM | $17.21 | Down $ -0.02 | $17.21 | $17.21 | 500 |
| 01:14 PM | $17.23 | Up $0.01 | $17.23 | $17.23 | 300 |
| 01:13 PM | $17.22 | Up $0.00 | $17.22 | $17.22 | 100 |
| 01:12 PM | $17.22 | Up $0.03 | $17.22 | $17.19 | 400 |
| 01:10 PM | $17.19 | Up $0.02 | $17.19 | $17.18 | 500 |
| 01:10 PM | $17.19 | Up $0.00 | $17.19 | $17.18 | 0 |
| 01:09 PM | $17.17 | Up $0.01 | $17.17 | $17.17 | 100 |
| 01:07 PM | $17.16 | Up $0.01 | $17.16 | $17.16 | 400 |
| 01:07 PM | $17.16 | Up $0.00 | $17.16 | $17.16 | 0 |
| 01:06 PM | $17.15 | Down $ -0.02 | $17.15 | $17.15 | 200 |
| 01:04 PM | $17.17 | Down $ -0.01 | $17.17 | $17.17 | 100 |
| 01:04 PM | $17.17 | Up $0.00 | $17.17 | $17.17 | 0 |
| 01:03 PM | $17.18 | Down $ -0.01 | $17.18 | $17.18 | 300 |
| 01:02 PM | $17.19 | Down $ -0.01 | $17.19 | $17.19 | 100 |
| 01:01 PM | $17.20 | Down $ -0.02 | $17.22 | $17.20 | 300 |
| 01:00 PM | $17.22 | Up $0.01 | $17.23 | $17.21 | 700 |
| 12:59 PM | $17.21 | Up $0.01 | $17.21 | $17.21 | 100 |
| 12:57 PM | $17.20 | Down $ -0.01 | $17.21 | $17.20 | 900 |
| 12:57 PM | $17.20 | Up $0.00 | $17.21 | $17.20 | 0 |
| 12:56 PM | $17.21 | Down $ -0.02 | $17.21 | $17.21 | 300 |
| 12:55 PM | $17.23 | Up $0.03 | $17.23 | $17.21 | 400 |
| 12:54 PM | $17.20 | Down $ -0.01 | $17.22 | $17.20 | 200 |
| 12:53 PM | $17.21 | Up $0.03 | $17.21 | $17.19 | 1,000 |
| 12:52 PM | $17.18 | Down $ -0.03 | $17.18 | $17.18 | 200 |
| 12:50 PM | $17.21 | Down $ -0.01 | $17.21 | $17.21 | 100 |
| 12:50 PM | $17.21 | Up $0.00 | $17.21 | $17.21 | 0 |
| 12:49 PM | $17.22 | Down $ -0.06 | $17.26 | $17.21 | 1,000 |
| 12:48 PM | $17.28 | Down $ -0.01 | $17.28 | $17.28 | 600 |
| 12:47 PM | $17.29 | Up $0.03 | $17.29 | $17.26 | 7,500 |
| 12:46 PM | $17.26 | Up $0.00 | $17.26 | $17.26 | 500 |
| 12:45 PM | $17.26 | Up $0.01 | $17.26 | $17.25 | 800 |
| 12:44 PM | $17.25 | Down $ -0.01 | $17.25 | $17.24 | 900 |
| 12:40 PM | $17.26 | Down $ -0.02 | $17.27 | $17.26 | 600 |
| 12:40 PM | $17.26 | Up $0.00 | $17.27 | $17.26 | 0 |
| 12:40 PM | $17.26 | Up $0.00 | $17.27 | $17.26 | 0 |
| 12:40 PM | $17.26 | Up $0.00 | $17.27 | $17.26 | 0 |
| 12:39 PM | $17.28 | Up $0.00 | $17.29 | $17.28 | 2,900 |
| 12:38 PM | $17.28 | Down $ -0.01 | $17.29 | $17.28 | 2,900 |
| 12:37 PM | $17.29 | Up $0.00 | $17.29 | $17.28 | 1,200 |
| 12:36 PM | $17.29 | Up $0.03 | $17.29 | $17.28 | 300 |
| 12:33 PM | $17.26 | Up $0.03 | $17.26 | $17.24 | 700 |
| 12:33 PM | $17.26 | Up $0.00 | $17.26 | $17.24 | 0 |
| 12:33 PM | $17.26 | Up $0.00 | $17.26 | $17.24 | 0 |
| 12:32 PM | $17.23 | Up $0.01 | $17.23 | $17.21 | 500 |
| 12:30 PM | $17.22 | Up $0.00 | $17.22 | $17.22 | 200 |
| 12:30 PM | $17.22 | Up $0.00 | $17.22 | $17.22 | 0 |
| 12:29 PM | $17.22 | Up $0.01 | $17.22 | $17.22 | 200 |
| 12:27 PM | $17.21 | Down $ -0.02 | $17.21 | $17.20 | 500 |
| 12:27 PM | $17.21 | Up $0.00 | $17.21 | $17.20 | 0 |
| 12:25 PM | $17.23 | Down $ -0.01 | $17.23 | $17.23 | 200 |
| 12:25 PM | $17.23 | Up $0.00 | $17.23 | $17.23 | 0 |
| 12:24 PM | $17.24 | Down $ -0.01 | $17.24 | $17.24 | 200 |
| 12:20 PM | $17.25 | Down $ -0.02 | $17.26 | $17.25 | 400 |
| 12:20 PM | $17.25 | Up $0.00 | $17.26 | $17.25 | 0 |
| 12:20 PM | $17.25 | Up $0.00 | $17.26 | $17.25 | 0 |
| 12:20 PM | $17.25 | Up $0.00 | $17.26 | $17.25 | 0 |
| 12:19 PM | $17.27 | Up $0.05 | $17.27 | $17.23 | 1,200 |
| 12:18 PM | $17.22 | Up $0.00 | $17.22 | $17.22 | 100 |
| 12:15 PM | $17.22 | Down $ -0.01 | $17.22 | $17.21 | 200 |
| 12:15 PM | $17.22 | Up $0.00 | $17.22 | $17.21 | 0 |
| 12:15 PM | $17.22 | Up $0.00 | $17.22 | $17.21 | 0 |
| 12:14 PM | $17.23 | Down $ -0.01 | $17.24 | $17.23 | 300 |
| 12:13 PM | $17.24 | Up $0.01 | $17.24 | $17.24 | 100 |
| 12:12 PM | $17.23 | Down $ -0.01 | $17.23 | $17.22 | 900 |
| 12:09 PM | $17.24 | Up $0.01 | $17.24 | $17.24 | 500 |
| 12:09 PM | $17.24 | Up $0.00 | $17.24 | $17.24 | 0 |
| 12:09 PM | $17.24 | Up $0.00 | $17.24 | $17.24 | 0 |
| 12:08 PM | $17.23 | Down $ -0.01 | $17.24 | $17.23 | 1,100 |
| 12:07 PM | $17.24 | Down $ -0.01 | $17.25 | $17.24 | 400 |
| 12:06 PM | $17.25 | Up $0.00 | $17.25 | $17.25 | 500 |
| 12:05 PM | $17.25 | Down $ -0.01 | $17.25 | $17.25 | 100 |
| 12:04 PM | $17.26 | Up $0.01 | $17.26 | $17.26 | 200 |
| 12:03 PM | $17.25 | Up $0.01 | $17.25 | $17.25 | 200 |
| 12:02 PM | $17.24 | Up $0.00 | $17.24 | $17.24 | 100 |
| 12:00 PM | $17.24 | Down $ -0.02 | $17.25 | $17.24 | 400 |
| 12:00 PM | $17.24 | Up $0.00 | $17.25 | $17.24 | 0 |
| 11:59 AM | $17.26 | Up $0.02 | $17.26 | $17.25 | 300 |
| 11:58 AM | $17.24 | Up $0.01 | $17.24 | $17.22 | 500 |
| 11:57 AM | $17.23 | Up $0.01 | $17.23 | $17.23 | 100 |
| 11:56 AM | $17.22 | Up $0.00 | $17.23 | $17.22 | 400 |
| 11:55 AM | $17.22 | Down $ -0.02 | $17.22 | $17.22 | 200 |
| 11:54 AM | $17.24 | Up $0.01 | $17.24 | $17.24 | 100 |
| 11:53 AM | $17.23 | Up $0.01 | $17.24 | $17.23 | 600 |
| 11:52 AM | $17.22 | Up $0.00 | $17.22 | $17.21 | 600 |
| 11:51 AM | $17.22 | Up $0.01 | $17.22 | $17.22 | 100 |
| 11:48 AM | $17.21 | Up $0.02 | $17.21 | $17.19 | 400 |
| 11:48 AM | $17.21 | Up $0.00 | $17.21 | $17.19 | 0 |
| 11:48 AM | $17.21 | Up $0.00 | $17.21 | $17.19 | 0 |
| 11:46 AM | $17.19 | Up $0.00 | $17.19 | $17.19 | 300 |
| 11:46 AM | $17.19 | Up $0.00 | $17.19 | $17.19 | 0 |
| 11:45 AM | $17.19 | Down $ -0.01 | $17.19 | $17.17 | 3,400 |
| 11:44 AM | $17.20 | Down $ -0.04 | $17.21 | $17.20 | 200 |
| 11:42 AM | $17.24 | Down $ -0.02 | $17.24 | $17.24 | 100 |
| 11:42 AM | $17.24 | Up $0.00 | $17.24 | $17.24 | 0 |
| 11:41 AM | $17.26 | Down $ -0.01 | $17.28 | $17.26 | 1,600 |
| 11:40 AM | $17.27 | Down $0.00 | $17.28 | $17.27 | 600 |
| 11:39 AM | $17.28 | Down $ -0.01 | $17.28 | $17.28 | 300 |
| 11:37 AM | $17.28 | Up $0.00 | $17.28 | $17.28 | 100 |
| 11:37 AM | $17.28 | Up $0.00 | $17.28 | $17.28 | 0 |
| 11:36 AM | $17.28 | Up $0.03 | $17.28 | $17.26 | 400 |
| 11:34 AM | $17.25 | Up $0.00 | $17.25 | $17.25 | 100 |
| 11:34 AM | $17.25 | Up $0.00 | $17.25 | $17.25 | 0 |
| 11:33 AM | $17.25 | Down $ -0.04 | $17.28 | $17.25 | 600 |
| 11:32 AM | $17.29 | Up $0.02 | $17.29 | $17.27 | 18,100 |
| 11:31 AM | $17.27 | Down $ -0.01 | $17.27 | $17.27 | 300 |
| 11:30 AM | $17.28 | Down $ -0.02 | $17.28 | $17.28 | 600 |
| 11:29 AM | $17.30 | Up $0.01 | $17.30 | $17.30 | 300 |
| 11:26 AM | $17.29 | Down $ -0.03 | $17.32 | $17.29 | 7,700 |
| 11:26 AM | $17.29 | Up $0.00 | $17.32 | $17.29 | 0 |
| 11:26 AM | $17.29 | Up $0.00 | $17.32 | $17.29 | 0 |
| 11:25 AM | $17.32 | Up $0.02 | $17.32 | $17.32 | 100 |
| 11:24 AM | $17.30 | Up $0.02 | $17.30 | $17.30 | 300 |
| 11:23 AM | $17.28 | Up $0.00 | $17.28 | $17.28 | 100 |
| 11:22 AM | $17.28 | Up $0.03 | $17.28 | $17.27 | 500 |
| 11:21 AM | $17.25 | Down $ -0.03 | $17.25 | $17.25 | 200 |
| 11:19 AM | $17.28 | Up $0.05 | $17.28 | $17.25 | 1,100 |
| 11:19 AM | $17.28 | Up $0.00 | $17.28 | $17.25 | 0 |
| 11:18 AM | $17.23 | Up $0.01 | $17.23 | $17.22 | 600 |
| 11:17 AM | $17.22 | Down $ -0.03 | $17.23 | $17.22 | 900 |
| 11:16 AM | $17.25 | Up $0.00 | $17.25 | $17.23 | 4,600 |
| 11:14 AM | $17.25 | Up $0.02 | $17.25 | $17.25 | 200 |
| 11:14 AM | $17.25 | Up $0.00 | $17.25 | $17.25 | 0 |
| 11:13 AM | $17.23 | Up $0.01 | $17.23 | $17.23 | 100 |
| 11:12 AM | $17.22 | Up $0.01 | $17.22 | $17.22 | 100 |
| 11:09 AM | $17.21 | Up $0.01 | $17.21 | $17.20 | 400 |
| 11:09 AM | $17.21 | Up $0.00 | $17.21 | $17.20 | 0 |
| 11:09 AM | $17.21 | Up $0.00 | $17.21 | $17.20 | 0 |
| 11:08 AM | $17.20 | Down $ -0.02 | $17.20 | $17.19 | 900 |
| 11:07 AM | $17.22 | Down $ -0.02 | $17.24 | $17.22 | 400 |
| 11:06 AM | $17.24 | Up $0.02 | $17.24 | $17.22 | 900 |
| 11:05 AM | $17.22 | Up $0.01 | $17.22 | $17.20 | 1,300 |
| 11:04 AM | $17.21 | Down $ -0.01 | $17.21 | $17.21 | 700 |
| 11:02 AM | $17.22 | Up $0.00 | $17.22 | $17.22 | 100 |
| 11:02 AM | $17.22 | Up $0.00 | $17.22 | $17.22 | 0 |
| 11:00 AM | $17.22 | Down $ -0.02 | $17.23 | $17.22 | 200 |
| 11:00 AM | $17.22 | Up $0.00 | $17.23 | $17.22 | 0 |
| 10:59 AM | $17.24 | Down $ -0.03 | $17.24 | $17.24 | 300 |
| 10:58 AM | $17.27 | Up $0.04 | $17.27 | $17.23 | 700 |
| 10:56 AM | $17.23 | Down $ -0.01 | $17.23 | $17.23 | 200 |
| 10:56 AM | $17.23 | Up $0.00 | $17.23 | $17.23 | 0 |
| 10:54 AM | $17.24 | Up $0.01 | $17.24 | $17.22 | 300 |
| 10:54 AM | $17.24 | Up $0.00 | $17.24 | $17.22 | 0 |
| 10:53 AM | $17.23 | Up $0.01 | $17.23 | $17.21 | 900 |
| 10:52 AM | $17.22 | Down $ -0.02 | $17.23 | $17.22 | 200 |
| 10:51 AM | $17.24 | Up $0.02 | $17.24 | $17.24 | 100 |
| 10:49 AM | $17.22 | Down $ -0.04 | $17.24 | $17.22 | 300 |
| 10:49 AM | $17.22 | Up $0.00 | $17.24 | $17.22 | 0 |
| 10:48 AM | $17.26 | Down $ -0.01 | $17.27 | $17.26 | 500 |
| 10:47 AM | $17.27 | Up $0.02 | $17.27 | $17.27 | 200 |
| 10:46 AM | $17.25 | Up $0.01 | $17.25 | $17.25 | 300 |
| 10:45 AM | $17.24 | Up $0.04 | $17.24 | $17.24 | 300 |
| 10:44 AM | $17.20 | Up $0.03 | $17.20 | $17.19 | 1,700 |
| 10:43 AM | $17.17 | Up $0.02 | $17.19 | $17.17 | 1,400 |
| 10:42 AM | $17.15 | Up $0.01 | $17.16 | $17.14 | 400 |
| 10:41 AM | $17.14 | Down $ -0.01 | $17.14 | $17.14 | 300 |
| 10:40 AM | $17.15 | Up $0.00 | $17.15 | $17.15 | 100 |
| 10:39 AM | $17.15 | Down $ -0.01 | $17.16 | $17.15 | 600 |
| 10:38 AM | $17.16 | Up $0.03 | $17.16 | $17.14 | 3,400 |
| 10:37 AM | $17.13 | Up $0.01 | $17.13 | $17.13 | 100 |
| 10:35 AM | $17.12 | Up $0.01 | $17.12 | $17.12 | 100 |
| 10:35 AM | $17.12 | Up $0.00 | $17.12 | $17.12 | 0 |
| 10:34 AM | $17.11 | Down $ -0.01 | $17.14 | $17.11 | 1,000 |
| 10:32 AM | $17.12 | Up $0.02 | $17.12 | $17.12 | 300 |
| 10:32 AM | $17.12 | Up $0.00 | $17.12 | $17.12 | 0 |
| 10:31 AM | $17.10 | Down $ -0.02 | $17.10 | $17.10 | 300 |
| 10:30 AM | $17.12 | Up $0.01 | $17.12 | $17.08 | 400 |
| 10:29 AM | $17.11 | Down $ -0.01 | $17.11 | $17.10 | 500 |
| 10:27 AM | $17.12 | Up $0.04 | $17.12 | $17.09 | 10,000 |
| 10:27 AM | $17.12 | Up $0.00 | $17.12 | $17.09 | 0 |
| 10:26 AM | $17.08 | Up $0.02 | $17.09 | $17.08 | 1,500 |
| 10:25 AM | $17.06 | Down $ -0.02 | $17.06 | $17.06 | 200 |
| 10:24 AM | $17.08 | Down $ -0.01 | $17.08 | $17.07 | 700 |
| 10:23 AM | $17.09 | Down $ -0.02 | $17.11 | $17.09 | 300 |
| 10:22 AM | $17.11 | Up $0.02 | $17.11 | $17.10 | 200 |
| 10:21 AM | $17.09 | Down $ -0.03 | $17.11 | $17.09 | 600 |
| 10:19 AM | $17.12 | Up $0.02 | $17.12 | $17.12 | 400 |
| 10:19 AM | $17.12 | Up $0.00 | $17.12 | $17.12 | 0 |
| 10:18 AM | $17.10 | Up $0.00 | $17.10 | $17.10 | 100 |
| 10:17 AM | $17.10 | Up $0.00 | $17.11 | $17.08 | 1,800 |
| 10:16 AM | $17.10 | Up $0.03 | $17.10 | $17.10 | 100 |
| 10:15 AM | $17.07 | Up $0.02 | $17.07 | $17.07 | 200 |
| 10:14 AM | $17.05 | Down $ -0.02 | $17.05 | $17.04 | 700 |
| 10:12 AM | $17.07 | Down $ -0.05 | $17.09 | $17.07 | 400 |
| 10:12 AM | $17.07 | Up $0.00 | $17.09 | $17.07 | 0 |
| 10:11 AM | $17.12 | Down $ -0.03 | $17.15 | $17.12 | 700 |
| 10:10 AM | $17.15 | Up $0.06 | $17.15 | $17.12 | 1,200 |
| 10:09 AM | $17.09 | Up $0.01 | $17.09 | $17.09 | 500 |
| 10:08 AM | $17.08 | Down $ -0.01 | $17.08 | $17.08 | 300 |
| 10:07 AM | $17.09 | Down $ -0.02 | $17.12 | $17.09 | 500 |
| 10:06 AM | $17.12 | Up $0.04 | $17.12 | $17.08 | 1,300 |
| 10:04 AM | $17.08 | Up $0.01 | $17.08 | $17.05 | 1,200 |
| 10:04 AM | $17.08 | Up $0.00 | $17.08 | $17.05 | 0 |
| 10:03 AM | $17.07 | Down $ -0.04 | $17.09 | $17.06 | 600 |
| 10:02 AM | $17.11 | Down $ -0.01 | $17.12 | $17.11 | 200 |
| 10:00 AM | $17.12 | Down $ -0.03 | $17.13 | $17.12 | 1,400 |
| 10:00 AM | $17.12 | Up $0.00 | $17.13 | $17.12 | 0 |
| 09:59 AM | $17.15 | Up $0.03 | $17.15 | $17.14 | 1,200 |
| 09:57 AM | $17.12 | Up $0.01 | $17.12 | $17.12 | 200 |
| 09:57 AM | $17.12 | Up $0.00 | $17.12 | $17.12 | 0 |
| 09:56 AM | $17.11 | Up $0.03 | $17.11 | $17.11 | 100 |
| 09:55 AM | $17.08 | Up $0.01 | $17.08 | $17.08 | 300 |
| 09:54 AM | $17.07 | Down $ -0.03 | $17.07 | $17.07 | 200 |
| 09:53 AM | $17.10 | Down $ -0.01 | $17.12 | $17.10 | 1,300 |
| 09:52 AM | $17.11 | Up $0.07 | $17.11 | $17.09 | 600 |
| 09:50 AM | $17.04 | Up $0.00 | $17.05 | $17.04 | 700 |
| 09:50 AM | $17.04 | Up $0.00 | $17.05 | $17.04 | 0 |
| 09:49 AM | $17.04 | Down $ -0.03 | $17.09 | $17.04 | 1,400 |
| 09:48 AM | $17.07 | Up $0.02 | $17.07 | $17.07 | 300 |
| 09:47 AM | $17.05 | Up $0.02 | $17.05 | $17.02 | 900 |
| 09:46 AM | $17.03 | Down $ -0.04 | $17.04 | $17.03 | 400 |
| 09:45 AM | $17.07 | Up $0.03 | $17.07 | $17.06 | 600 |
| 09:44 AM | $17.04 | Up $0.03 | $17.07 | $17.02 | 1,800 |
| 09:43 AM | $17.01 | Up $0.04 | $17.01 | $17.01 | 400 |
| 09:42 AM | $16.97 | Up $0.01 | $16.98 | $16.95 | 1,300 |
| 09:41 AM | $16.96 | Up $0.02 | $16.96 | $16.93 | 1,200 |
| 09:40 AM | $16.94 | Up $0.02 | $16.97 | $16.87 | 5,600 |
| 09:39 AM | $16.92 | Down $ -0.02 | $16.92 | $16.90 | 800 |
| 09:38 AM | $16.94 | Up $0.02 | $16.94 | $16.89 | 1,100 |
| 09:37 AM | $16.92 | Down $ -0.04 | $17.00 | $16.92 | 2,900 |
| 09:36 AM | $16.96 | Up $0.02 | $16.96 | $16.96 | 100 |
| 09:35 AM | $16.94 | Up $0.05 | $16.94 | $16.90 | 500 |
| 09:34 AM | $16.89 | Up $0.00 | $16.92 | $16.89 | 1,700 |
| 09:33 AM | $16.89 | Down $ -0.04 | $16.89 | $16.88 | 1,400 |
| 09:32 AM | $16.93 | Down $ -0.03 | $16.94 | $16.93 | 600 |
| 09:31 AM | $16.96 | Down $ -0.07 | $17.06 | $16.96 | 1,600 |
| 09:30 AM | $17.03 | Down $ -0.19 | $17.03 | $16.78 | 18,600 |
| Previous close | $17.22 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 14-11-2025 | $16.97 | $17.25 | $17.29 | $16.91 | 217,000 |
| 13-11-2025 | $17.22 | $17.51 | $17.51 | $17.14 | 319,100 |
| 12-11-2025 | $17.92 | $18.05 | $18.06 | $17.90 | 320,500 |
| 11-11-2025 | $18.40 | $18.40 | $18.42 | $18.15 | 316,300 |
| 10-11-2025 | $18.65 | $18.83 | $18.95 | $18.48 | 350,500 |
| 07-11-2025 | $18.37 | $18.01 | $18.43 | $17.99 | 1,070,200 |
| 06-11-2025 | $18.98 | $18.13 | $19.19 | $18.07 | 988,600 |
| 05-11-2025 | $16.37 | $16.22 | $16.49 | $16.16 | 298,200 |
| 04-11-2025 | $15.92 | $16.06 | $16.08 | $15.81 | 437,600 |
| 03-11-2025 | $16.66 | $16.62 | $16.71 | $16.54 | 198,100 |
| 31-10-2025 | $16.85 | $16.59 | $16.90 | $16.52 | 220,500 |
| 30-10-2025 | $16.39 | $16.82 | $16.82 | $16.30 | 385,300 |
| 29-10-2025 | $17.03 | $17.38 | $17.42 | $16.87 | 391,600 |
| 28-10-2025 | $17.57 | $17.82 | $17.83 | $17.53 | 186,200 |
| 27-10-2025 | $17.70 | $17.65 | $17.70 | $17.52 | 301,400 |
| 24-10-2025 | $17.01 | $17.03 | $17.12 | $16.98 | 199,200 |
| 23-10-2025 | $16.55 | $16.54 | $16.63 | $16.47 | 121,100 |
| 22-10-2025 | $16.50 | $16.51 | $16.55 | $16.35 | 133,800 |
| 21-10-2025 | $16.53 | $16.41 | $16.58 | $16.35 | 284,500 |
| 20-10-2025 | $16.41 | $16.32 | $16.43 | $16.20 | 249,600 |
| 17-10-2025 | $15.91 | $15.53 | $15.94 | $15.53 | 308,200 |
| 16-10-2025 | $15.68 | $15.96 | $16.00 | $15.67 | 232,200 |
| 15-10-2025 | $16.20 | $16.13 | $16.22 | $15.99 | 201,900 |
| 14-10-2025 | $16.22 | $15.99 | $16.33 | $15.98 | 430,600 |
| 10-10-2025 | $15.46 | $15.55 | $15.63 | $15.42 | 543,600 |
| 09-10-2025 | $16.44 | $16.38 | $16.48 | $16.35 | 122,500 |
| 08-10-2025 | $16.71 | $16.52 | $16.74 | $16.45 | 246,600 |
| 07-10-2025 | $16.23 | $16.38 | $16.39 | $16.23 | 189,800 |
| 06-10-2025 | $16.66 | $16.58 | $16.87 | $16.57 | 334,600 |
| 03-10-2025 | $16.58 | $16.71 | $16.71 | $16.46 | 198,000 |
Graphs are not available, please refer to the detailed table