Quotes and Market Data
Find a quote
LIGHTSPEED COMMERCE INC
17.90 Down -0.14 (-0.78 %)
Delayed : 2024/04/18 16:15:13
- Previous close $18.04
- Opening $17.88
- Price Ask $17.74
- Price Bid $17.74
- Size Bid 1
- Size Ask 3
- Today High $18.27
- Today Low $17.72
- 52 Weeks High $28.73
- 52 Weeks Low $16.94
- Volume 435,539
Fundamentals
- P/E Ratio : N/A
- Earnings/Share : 2.30
- Dividends/Share : N/A
- Current Div. Yield : N/A
- Market Cap (M) : 2,748.37
- Shares Out (M) : 153.54
- Exchange : XTSE
- Ex Dividend Date : N/A
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $17.90 | Up $0.01 | $17.90 | $17.90 | 16,300 |
| 03:59 PM | $17.89 | Up $0.03 | $17.89 | $17.87 | 6,900 |
| 03:58 PM | $17.87 | Down $ -0.01 | $17.88 | $17.87 | 5,300 |
| 03:57 PM | $17.88 | Up $0.00 | $17.88 | $17.88 | 400 |
| 03:56 PM | $17.87 | Up $0.00 | $17.87 | $17.87 | 1,700 |
| 03:55 PM | $17.87 | Up $0.01 | $17.87 | $17.86 | 1,300 |
| 03:54 PM | $17.86 | Up $0.01 | $17.87 | $17.86 | 2,000 |
| 03:53 PM | $17.85 | Up $0.00 | $17.85 | $17.85 | 6,300 |
| 03:52 PM | $17.85 | Down $ -0.03 | $17.87 | $17.84 | 2,000 |
| 03:51 PM | $17.88 | Up $0.00 | $17.90 | $17.88 | 5,600 |
| 03:50 PM | $17.88 | Up $0.02 | $17.88 | $17.86 | 4,800 |
| 03:49 PM | $17.86 | Up $0.00 | $17.86 | $17.86 | 1,400 |
| 03:48 PM | $17.86 | Up $0.01 | $17.86 | $17.85 | 5,000 |
| 03:47 PM | $17.85 | Up $0.00 | $17.85 | $17.85 | 100 |
| 03:46 PM | $17.85 | Up $0.01 | $17.85 | $17.85 | 1,000 |
| 03:45 PM | $17.84 | Down $ -0.01 | $17.85 | $17.84 | 2,900 |
| 03:44 PM | $17.85 | Up $0.01 | $17.85 | $17.85 | 1,800 |
| 03:43 PM | $17.84 | Up $0.00 | $17.84 | $17.84 | 1,400 |
| 03:42 PM | $17.84 | Up $0.00 | $17.84 | $17.84 | 2,000 |
| 03:41 PM | $17.84 | Down $ -0.01 | $17.85 | $17.84 | 800 |
| 03:40 PM | $17.85 | Up $0.00 | $17.85 | $17.85 | 300 |
| 03:39 PM | $17.85 | Up $0.00 | $17.85 | $17.85 | 100 |
| 03:38 PM | $17.85 | Up $0.00 | $17.85 | $17.85 | 100 |
| 03:37 PM | $17.85 | Down $ -0.01 | $17.88 | $17.85 | 4,900 |
| 03:36 PM | $17.86 | Up $0.00 | $17.87 | $17.86 | 1,000 |
| 03:35 PM | $17.86 | Up $0.00 | $17.86 | $17.86 | 100 |
| 03:34 PM | $17.86 | Up $0.00 | $17.86 | $17.86 | 400 |
| 03:33 PM | $17.86 | Up $0.00 | $17.86 | $17.85 | 1,100 |
| 03:32 PM | $17.86 | Up $0.00 | $17.87 | $17.86 | 2,000 |
| 03:31 PM | $17.86 | Up $0.00 | $17.86 | $17.86 | 600 |
| 03:30 PM | $17.86 | Up $0.01 | $17.86 | $17.86 | 1,000 |
| 03:29 PM | $17.85 | Up $0.01 | $17.85 | $17.84 | 1,100 |
| 03:28 PM | $17.84 | Up $0.01 | $17.84 | $17.84 | 100 |
| 03:26 PM | $17.83 | Up $0.01 | $17.83 | $17.83 | 100 |
| 03:26 PM | $17.83 | Up $0.00 | $17.83 | $17.83 | 0 |
| 03:25 PM | $17.82 | Down $ -0.02 | $17.82 | $17.82 | 200 |
| 03:24 PM | $17.84 | Up $0.02 | $17.84 | $17.82 | 1,300 |
| 03:22 PM | $17.82 | Down $ -0.01 | $17.82 | $17.82 | 100 |
| 03:22 PM | $17.82 | Up $0.00 | $17.82 | $17.82 | 0 |
| 03:21 PM | $17.83 | Up $0.00 | $17.83 | $17.82 | 1,600 |
| 03:18 PM | $17.83 | Up $0.01 | $17.83 | $17.83 | 200 |
| 03:18 PM | $17.83 | Up $0.00 | $17.83 | $17.83 | 0 |
| 03:18 PM | $17.83 | Up $0.00 | $17.83 | $17.83 | 0 |
| 03:17 PM | $17.82 | Down $ -0.02 | $17.83 | $17.82 | 700 |
| 03:16 PM | $17.84 | Up $0.00 | $17.85 | $17.84 | 500 |
| 03:14 PM | $17.84 | Up $0.00 | $17.84 | $17.84 | 300 |
| 03:14 PM | $17.84 | Up $0.00 | $17.84 | $17.84 | 0 |
| 03:13 PM | $17.84 | Down $ -0.01 | $17.84 | $17.84 | 400 |
| 03:11 PM | $17.85 | Up $0.01 | $17.85 | $17.85 | 500 |
| 03:11 PM | $17.85 | Up $0.00 | $17.85 | $17.85 | 0 |
| 03:10 PM | $17.84 | Up $0.00 | $17.84 | $17.84 | 300 |
| 03:09 PM | $17.84 | Down $ -0.02 | $17.85 | $17.84 | 700 |
| 03:08 PM | $17.86 | Down $ -0.01 | $17.86 | $17.86 | 800 |
| 03:07 PM | $17.87 | Up $0.02 | $17.87 | $17.85 | 700 |
| 03:06 PM | $17.85 | Up $0.01 | $17.85 | $17.84 | 400 |
| 03:05 PM | $17.84 | Up $0.01 | $17.84 | $17.84 | 200 |
| 03:02 PM | $17.83 | Up $0.00 | $17.83 | $17.83 | 200 |
| 03:02 PM | $17.83 | Up $0.00 | $17.83 | $17.83 | 0 |
| 03:02 PM | $17.83 | Up $0.00 | $17.83 | $17.83 | 0 |
| 03:00 PM | $17.83 | Up $0.03 | $17.83 | $17.81 | 200 |
| 03:00 PM | $17.83 | Up $0.00 | $17.83 | $17.81 | 0 |
| 02:59 PM | $17.80 | Down $ -0.01 | $17.81 | $17.80 | 1,100 |
| 02:58 PM | $17.81 | Up $0.01 | $17.81 | $17.81 | 400 |
| 02:56 PM | $17.80 | Down $ -0.01 | $17.80 | $17.80 | 400 |
| 02:56 PM | $17.80 | Up $0.00 | $17.80 | $17.80 | 0 |
| 02:51 PM | $17.81 | Down $ -0.01 | $17.81 | $17.80 | 800 |
| 02:51 PM | $17.81 | Up $0.00 | $17.81 | $17.80 | 0 |
| 02:51 PM | $17.81 | Up $0.00 | $17.81 | $17.80 | 0 |
| 02:51 PM | $17.81 | Up $0.00 | $17.81 | $17.80 | 0 |
| 02:51 PM | $17.81 | Up $0.00 | $17.81 | $17.80 | 0 |
| 02:50 PM | $17.82 | Up $0.00 | $17.82 | $17.82 | 200 |
| 02:48 PM | $17.82 | Up $0.01 | $17.82 | $17.82 | 100 |
| 02:48 PM | $17.82 | Up $0.00 | $17.82 | $17.82 | 0 |
| 02:47 PM | $17.81 | Down $ -0.01 | $17.81 | $17.80 | 800 |
| 02:44 PM | $17.82 | Up $0.02 | $17.82 | $17.81 | 2,300 |
| 02:44 PM | $17.82 | Up $0.00 | $17.82 | $17.81 | 0 |
| 02:44 PM | $17.82 | Up $0.00 | $17.82 | $17.81 | 0 |
| 02:43 PM | $17.80 | Down $ -0.01 | $17.80 | $17.80 | 500 |
| 02:42 PM | $17.81 | Up $0.01 | $17.81 | $17.80 | 1,100 |
| 02:41 PM | $17.80 | Up $0.01 | $17.80 | $17.80 | 300 |
| 02:40 PM | $17.79 | Down $ -0.01 | $17.79 | $17.79 | 500 |
| 02:39 PM | $17.80 | Up $0.03 | $17.80 | $17.78 | 1,000 |
| 02:38 PM | $17.77 | Up $0.01 | $17.77 | $17.77 | 700 |
| 02:37 PM | $17.76 | Up $0.01 | $17.76 | $17.74 | 400 |
| 02:36 PM | $17.75 | Up $0.01 | $17.75 | $17.75 | 100 |
| 02:35 PM | $17.74 | Up $0.00 | $17.74 | $17.74 | 800 |
| 02:34 PM | $17.74 | Down $ -0.02 | $17.76 | $17.74 | 5,000 |
| 02:33 PM | $17.76 | Down $ -0.01 | $17.76 | $17.76 | 400 |
| 02:32 PM | $17.77 | Down $ -0.01 | $17.77 | $17.76 | 800 |
| 02:31 PM | $17.78 | Down $ -0.01 | $17.78 | $17.78 | 500 |
| 02:30 PM | $17.79 | Up $0.00 | $17.80 | $17.77 | 5,100 |
| 02:29 PM | $17.79 | Down $ -0.02 | $17.80 | $17.79 | 3,100 |
| 02:28 PM | $17.81 | Down $ -0.03 | $17.83 | $17.81 | 600 |
| 02:27 PM | $17.84 | Down $ -0.01 | $17.84 | $17.84 | 300 |
| 02:26 PM | $17.85 | Up $0.01 | $17.85 | $17.84 | 400 |
| 02:25 PM | $17.84 | Up $0.01 | $17.84 | $17.84 | 300 |
| 02:24 PM | $17.83 | Down $ -0.01 | $17.84 | $17.83 | 300 |
| 02:22 PM | $17.84 | Up $0.00 | $17.84 | $17.84 | 300 |
| 02:22 PM | $17.84 | Up $0.00 | $17.84 | $17.84 | 0 |
| 02:21 PM | $17.84 | Up $0.01 | $17.84 | $17.84 | 200 |
| 02:20 PM | $17.83 | Down $ -0.01 | $17.83 | $17.82 | 600 |
| 02:19 PM | $17.84 | Up $0.00 | $17.84 | $17.83 | 700 |
| 02:18 PM | $17.84 | Down $ -0.02 | $17.85 | $17.84 | 1,100 |
| 02:17 PM | $17.86 | Up $0.01 | $17.86 | $17.86 | 300 |
| 02:15 PM | $17.85 | Up $0.02 | $17.85 | $17.85 | 100 |
| 02:15 PM | $17.85 | Up $0.00 | $17.85 | $17.85 | 0 |
| 02:14 PM | $17.83 | Down $ -0.01 | $17.83 | $17.83 | 300 |
| 02:13 PM | $17.84 | Up $0.03 | $17.84 | $17.82 | 400 |
| 02:12 PM | $17.81 | Down $ -0.01 | $17.81 | $17.81 | 200 |
| 02:11 PM | $17.82 | Down $ -0.02 | $17.83 | $17.82 | 4,400 |
| 02:09 PM | $17.84 | Up $0.00 | $17.84 | $17.84 | 200 |
| 02:09 PM | $17.84 | Up $0.00 | $17.84 | $17.84 | 0 |
| 02:08 PM | $17.84 | Up $0.01 | $17.84 | $17.84 | 100 |
| 02:07 PM | $17.83 | Up $0.01 | $17.83 | $17.83 | 200 |
| 02:06 PM | $17.82 | Up $0.02 | $17.82 | $17.81 | 500 |
| 02:05 PM | $17.80 | Down $ -0.06 | $17.85 | $17.80 | 2,800 |
| 02:04 PM | $17.86 | Down $ -0.02 | $17.87 | $17.86 | 700 |
| 02:03 PM | $17.88 | Down $ -0.01 | $17.88 | $17.88 | 1,400 |
| 02:01 PM | $17.89 | Down $ -0.03 | $17.92 | $17.89 | 2,300 |
| 02:01 PM | $17.89 | Up $0.00 | $17.92 | $17.89 | 0 |
| 02:00 PM | $17.92 | Down $ -0.02 | $17.92 | $17.92 | 200 |
| 01:58 PM | $17.94 | Down $ -0.01 | $17.94 | $17.94 | 100 |
| 01:58 PM | $17.94 | Up $0.00 | $17.94 | $17.94 | 0 |
| 01:56 PM | $17.95 | Up $0.03 | $17.95 | $17.92 | 900 |
| 01:56 PM | $17.95 | Up $0.00 | $17.95 | $17.92 | 0 |
| 01:55 PM | $17.92 | Down $ -0.01 | $17.92 | $17.92 | 100 |
| 01:54 PM | $17.93 | Down $ -0.04 | $17.95 | $17.93 | 2,300 |
| 01:52 PM | $17.97 | Down $ -0.01 | $17.98 | $17.97 | 300 |
| 01:52 PM | $17.97 | Up $0.00 | $17.98 | $17.97 | 0 |
| 01:50 PM | $17.98 | Down $ -0.02 | $18.00 | $17.98 | 1,500 |
| 01:50 PM | $17.98 | Up $0.00 | $18.00 | $17.98 | 0 |
| 01:49 PM | $18.00 | Up $0.00 | $18.00 | $18.00 | 200 |
| 01:47 PM | $18.00 | Up $0.01 | $18.00 | $18.00 | 300 |
| 01:47 PM | $18.00 | Up $0.00 | $18.00 | $18.00 | 0 |
| 01:46 PM | $17.99 | Up $0.01 | $17.99 | $17.99 | 400 |
| 01:45 PM | $17.98 | Up $0.02 | $17.98 | $17.98 | 200 |
| 01:43 PM | $17.96 | Up $0.01 | $17.96 | $17.96 | 400 |
| 01:43 PM | $17.96 | Up $0.00 | $17.96 | $17.96 | 0 |
| 01:40 PM | $17.95 | Down $ -0.02 | $17.97 | $17.95 | 2,300 |
| 01:40 PM | $17.95 | Up $0.00 | $17.97 | $17.95 | 0 |
| 01:40 PM | $17.95 | Up $0.00 | $17.97 | $17.95 | 0 |
| 01:39 PM | $17.97 | Down $ -0.01 | $17.97 | $17.97 | 700 |
| 01:34 PM | $17.98 | Down $ -0.01 | $17.98 | $17.98 | 100 |
| 01:34 PM | $17.98 | Up $0.00 | $17.98 | $17.98 | 0 |
| 01:34 PM | $17.98 | Up $0.00 | $17.98 | $17.98 | 0 |
| 01:34 PM | $17.98 | Up $0.00 | $17.98 | $17.98 | 0 |
| 01:34 PM | $17.98 | Up $0.00 | $17.98 | $17.98 | 0 |
| 01:33 PM | $17.99 | Down $ -0.01 | $17.99 | $17.99 | 900 |
| 01:31 PM | $18.00 | Down $ -0.01 | $18.00 | $18.00 | 200 |
| 01:31 PM | $18.00 | Up $0.00 | $18.00 | $18.00 | 0 |
| 01:30 PM | $18.01 | Up $0.01 | $18.01 | $18.01 | 100 |
| 01:29 PM | $18.00 | Up $0.01 | $18.00 | $18.00 | 200 |
| 01:28 PM | $17.99 | Up $0.01 | $17.99 | $17.98 | 200 |
| 01:27 PM | $17.98 | Up $0.00 | $17.98 | $17.98 | 100 |
| 01:26 PM | $17.98 | Up $0.01 | $17.98 | $17.98 | 100 |
| 01:25 PM | $17.97 | Down $ -0.01 | $17.97 | $17.97 | 300 |
| 01:23 PM | $17.98 | Up $0.00 | $17.98 | $17.98 | 100 |
| 01:23 PM | $17.98 | Up $0.00 | $17.98 | $17.98 | 0 |
| 01:20 PM | $17.98 | Down $ -0.01 | $17.98 | $17.98 | 100 |
| 01:20 PM | $17.98 | Up $0.00 | $17.98 | $17.98 | 0 |
| 01:20 PM | $17.98 | Up $0.00 | $17.98 | $17.98 | 0 |
| 01:19 PM | $17.99 | Up $0.01 | $17.99 | $17.96 | 1,100 |
| 01:17 PM | $17.98 | Down $ -0.01 | $17.98 | $17.98 | 300 |
| 01:17 PM | $17.98 | Up $0.00 | $17.98 | $17.98 | 0 |
| 01:16 PM | $17.99 | Down $ -0.01 | $17.99 | $17.99 | 300 |
| 01:15 PM | $18.00 | Down $ -0.01 | $18.01 | $18.00 | 1,200 |
| 01:13 PM | $18.01 | Up $0.00 | $18.01 | $18.01 | 200 |
| 01:13 PM | $18.01 | Up $0.00 | $18.01 | $18.01 | 0 |
| 01:12 PM | $18.01 | Down $ -0.01 | $18.01 | $18.01 | 200 |
| 01:11 PM | $18.02 | Up $0.00 | $18.02 | $18.01 | 400 |
| 01:10 PM | $18.02 | Down $ -0.03 | $18.03 | $18.02 | 800 |
| 01:08 PM | $18.05 | Up $0.03 | $18.05 | $18.03 | 800 |
| 01:08 PM | $18.05 | Up $0.00 | $18.05 | $18.03 | 0 |
| 01:05 PM | $18.03 | Down $ -0.02 | $18.03 | $18.03 | 200 |
| 01:05 PM | $18.03 | Up $0.00 | $18.03 | $18.03 | 0 |
| 01:05 PM | $18.03 | Up $0.00 | $18.03 | $18.03 | 0 |
| 01:03 PM | $18.04 | Up $0.00 | $18.05 | $18.04 | 600 |
| 01:03 PM | $18.04 | Up $0.00 | $18.05 | $18.04 | 0 |
| 01:01 PM | $18.04 | Up $0.01 | $18.04 | $18.04 | 1,000 |
| 01:01 PM | $18.04 | Up $0.00 | $18.04 | $18.04 | 0 |
| 01:00 PM | $18.03 | Up $0.01 | $18.03 | $18.03 | 200 |
| 12:59 PM | $18.02 | Up $0.02 | $18.02 | $18.02 | 100 |
| 12:55 PM | $18.00 | Up $0.01 | $18.00 | $17.99 | 300 |
| 12:55 PM | $18.00 | Up $0.00 | $18.00 | $17.99 | 0 |
| 12:55 PM | $18.00 | Up $0.00 | $18.00 | $17.99 | 0 |
| 12:55 PM | $18.00 | Up $0.00 | $18.00 | $17.99 | 0 |
| 12:54 PM | $17.99 | Up $0.00 | $17.99 | $17.99 | 200 |
| 12:53 PM | $17.99 | Up $0.00 | $17.99 | $17.97 | 6,500 |
| 12:52 PM | $17.99 | Down $ -0.01 | $17.99 | $17.98 | 300 |
| 12:50 PM | $18.00 | Up $0.00 | $18.01 | $18.00 | 400 |
| 12:50 PM | $18.00 | Up $0.00 | $18.01 | $18.00 | 0 |
| 12:49 PM | $18.00 | Up $0.00 | $18.00 | $17.99 | 500 |
| 12:48 PM | $18.00 | Down $ -0.02 | $18.01 | $18.00 | 1,300 |
| 12:47 PM | $18.02 | Down $ -0.01 | $18.04 | $18.02 | 1,800 |
| 12:46 PM | $18.03 | Down $ -0.02 | $18.05 | $18.03 | 1,600 |
| 12:43 PM | $18.05 | Up $0.00 | $18.05 | $18.05 | 200 |
| 12:43 PM | $18.05 | Up $0.00 | $18.05 | $18.05 | 0 |
| 12:43 PM | $18.05 | Up $0.00 | $18.05 | $18.05 | 0 |
| 12:42 PM | $18.05 | Down $ -0.01 | $18.05 | $18.05 | 100 |
| 12:41 PM | $18.06 | Down $ -0.03 | $18.06 | $18.06 | 100 |
| 12:38 PM | $18.09 | Up $0.02 | $18.09 | $18.09 | 200 |
| 12:38 PM | $18.09 | Up $0.00 | $18.09 | $18.09 | 0 |
| 12:38 PM | $18.09 | Up $0.00 | $18.09 | $18.09 | 0 |
| 12:36 PM | $18.07 | Up $0.03 | $18.09 | $18.05 | 800 |
| 12:36 PM | $18.07 | Up $0.00 | $18.09 | $18.05 | 0 |
| 12:35 PM | $18.04 | Up $0.01 | $18.04 | $18.04 | 100 |
| 12:34 PM | $18.03 | Down $ -0.05 | $18.06 | $18.03 | 200 |
| 12:33 PM | $18.08 | Down $ -0.01 | $18.08 | $18.08 | 700 |
| 12:32 PM | $18.09 | Down $ -0.01 | $18.09 | $18.09 | 300 |
| 12:30 PM | $18.10 | Up $0.01 | $18.10 | $18.10 | 100 |
| 12:30 PM | $18.10 | Up $0.00 | $18.10 | $18.10 | 0 |
| 12:29 PM | $18.09 | Up $0.03 | $18.10 | $18.08 | 600 |
| 12:27 PM | $18.06 | Down $ -0.02 | $18.08 | $18.06 | 500 |
| 12:27 PM | $18.06 | Up $0.00 | $18.08 | $18.06 | 0 |
| 12:26 PM | $18.08 | Up $0.00 | $18.08 | $18.08 | 100 |
| 12:25 PM | $18.08 | Up $0.03 | $18.08 | $18.04 | 800 |
| 12:24 PM | $18.05 | Up $0.01 | $18.05 | $18.05 | 100 |
| 12:23 PM | $18.04 | Up $0.00 | $18.04 | $18.04 | 400 |
| 12:21 PM | $18.04 | Down $ -0.01 | $18.05 | $18.04 | 1,600 |
| 12:21 PM | $18.04 | Up $0.00 | $18.05 | $18.04 | 0 |
| 12:20 PM | $18.05 | Down $ -0.01 | $18.05 | $18.05 | 600 |
| 12:16 PM | $18.06 | Down $ -0.02 | $18.06 | $18.06 | 100 |
| 12:16 PM | $18.06 | Up $0.00 | $18.06 | $18.06 | 0 |
| 12:16 PM | $18.06 | Up $0.00 | $18.06 | $18.06 | 0 |
| 12:16 PM | $18.06 | Up $0.00 | $18.06 | $18.06 | 0 |
| 12:14 PM | $18.08 | Down $ -0.02 | $18.09 | $18.08 | 1,900 |
| 12:14 PM | $18.08 | Up $0.00 | $18.09 | $18.08 | 0 |
| 12:13 PM | $18.10 | Up $0.00 | $18.10 | $18.10 | 500 |
| 12:11 PM | $18.10 | Up $0.01 | $18.10 | $18.10 | 400 |
| 12:11 PM | $18.10 | Up $0.00 | $18.10 | $18.10 | 0 |
| 12:09 PM | $18.09 | Up $0.00 | $18.09 | $18.09 | 100 |
| 12:09 PM | $18.09 | Up $0.00 | $18.09 | $18.09 | 0 |
| 12:08 PM | $18.09 | Up $0.01 | $18.09 | $18.09 | 800 |
| 12:07 PM | $18.08 | Down $ -0.03 | $18.11 | $18.08 | 2,200 |
| 12:06 PM | $18.11 | Up $0.00 | $18.11 | $18.11 | 900 |
| 12:05 PM | $18.11 | Down $ -0.01 | $18.11 | $18.11 | 100 |
| 12:04 PM | $18.12 | Down $ -0.01 | $18.12 | $18.12 | 100 |
| 12:03 PM | $18.13 | Up $0.00 | $18.13 | $18.13 | 100 |
| 12:02 PM | $18.13 | Up $0.02 | $18.13 | $18.13 | 1,400 |
| 12:00 PM | $18.11 | Up $0.01 | $18.11 | $18.11 | 300 |
| 12:00 PM | $18.11 | Up $0.00 | $18.11 | $18.11 | 0 |
| 11:59 AM | $18.10 | Up $0.00 | $18.10 | $18.10 | 300 |
| 11:58 AM | $18.10 | Down $ -0.01 | $18.10 | $18.10 | 100 |
| 11:57 AM | $18.11 | Up $0.00 | $18.11 | $18.11 | 700 |
| 11:56 AM | $18.11 | Up $0.00 | $18.11 | $18.11 | 400 |
| 11:55 AM | $18.11 | Up $0.01 | $18.11 | $18.11 | 400 |
| 11:54 AM | $18.10 | Up $0.02 | $18.10 | $18.10 | 300 |
| 11:53 AM | $18.08 | Down $ -0.04 | $18.11 | $18.08 | 1,800 |
| 11:52 AM | $18.12 | Down $ -0.04 | $18.15 | $18.12 | 3,600 |
| 11:49 AM | $18.16 | Up $0.04 | $18.16 | $18.13 | 1,000 |
| 11:49 AM | $18.16 | Up $0.00 | $18.16 | $18.13 | 0 |
| 11:49 AM | $18.16 | Up $0.00 | $18.16 | $18.13 | 0 |
| 11:48 AM | $18.12 | Up $0.00 | $18.12 | $18.12 | 200 |
| 11:47 AM | $18.12 | Down $ -0.01 | $18.12 | $18.12 | 200 |
| 11:44 AM | $18.13 | Up $0.01 | $18.13 | $18.13 | 200 |
| 11:44 AM | $18.13 | Up $0.00 | $18.13 | $18.13 | 0 |
| 11:44 AM | $18.13 | Up $0.00 | $18.13 | $18.13 | 0 |
| 11:42 AM | $18.12 | Down $ -0.02 | $18.13 | $18.12 | 400 |
| 11:42 AM | $18.12 | Up $0.00 | $18.13 | $18.12 | 0 |
| 11:41 AM | $18.14 | Up $0.01 | $18.14 | $18.14 | 200 |
| 11:40 AM | $18.13 | Down $ -0.01 | $18.14 | $18.13 | 900 |
| 11:39 AM | $18.14 | Down $ -0.01 | $18.15 | $18.14 | 1,400 |
| 11:38 AM | $18.15 | Down $ -0.01 | $18.15 | $18.15 | 1,400 |
| 11:36 AM | $18.16 | Down $ -0.01 | $18.17 | $18.16 | 1,500 |
| 11:36 AM | $18.16 | Up $0.00 | $18.17 | $18.16 | 0 |
| 11:31 AM | $18.17 | Down $ -0.01 | $18.17 | $18.17 | 300 |
| 11:31 AM | $18.17 | Up $0.00 | $18.17 | $18.17 | 0 |
| 11:31 AM | $18.17 | Up $0.00 | $18.17 | $18.17 | 0 |
| 11:31 AM | $18.17 | Up $0.00 | $18.17 | $18.17 | 0 |
| 11:31 AM | $18.17 | Up $0.00 | $18.17 | $18.17 | 0 |
| 11:30 AM | $18.18 | Up $0.00 | $18.18 | $18.17 | 300 |
| 11:29 AM | $18.18 | Up $0.00 | $18.19 | $18.18 | 400 |
| 11:28 AM | $18.18 | Down $ -0.02 | $18.19 | $18.18 | 2,400 |
| 11:26 AM | $18.20 | Down $ -0.01 | $18.20 | $18.20 | 300 |
| 11:26 AM | $18.20 | Up $0.00 | $18.20 | $18.20 | 0 |
| 11:25 AM | $18.21 | Down $ -0.02 | $18.23 | $18.21 | 1,200 |
| 11:24 AM | $18.23 | Up $0.01 | $18.23 | $18.23 | 200 |
| 11:23 AM | $18.22 | Up $0.00 | $18.22 | $18.22 | 100 |
| 11:22 AM | $18.22 | Down $ -0.02 | $18.22 | $18.22 | 100 |
| 11:21 AM | $18.24 | Up $0.01 | $18.24 | $18.24 | 100 |
| 11:20 AM | $18.23 | Down $ -0.01 | $18.23 | $18.23 | 400 |
| 11:18 AM | $18.24 | Down $ -0.01 | $18.27 | $18.24 | 1,400 |
| 11:18 AM | $18.24 | Up $0.00 | $18.27 | $18.24 | 0 |
| 11:17 AM | $18.25 | Down $ -0.01 | $18.26 | $18.25 | 500 |
| 11:16 AM | $18.26 | Up $0.02 | $18.26 | $18.23 | 3,900 |
| 11:14 AM | $18.24 | Up $0.03 | $18.24 | $18.22 | 200 |
| 11:14 AM | $18.24 | Up $0.00 | $18.24 | $18.22 | 0 |
| 11:13 AM | $18.21 | Down $ -0.02 | $18.22 | $18.21 | 2,000 |
| 11:12 AM | $18.23 | Up $0.00 | $18.23 | $18.23 | 200 |
| 11:11 AM | $18.23 | Up $0.01 | $18.23 | $18.22 | 1,300 |
| 11:09 AM | $18.22 | Up $0.01 | $18.22 | $18.22 | 100 |
| 11:09 AM | $18.22 | Up $0.00 | $18.22 | $18.22 | 0 |
| 11:08 AM | $18.21 | Up $0.03 | $18.21 | $18.19 | 1,400 |
| 11:06 AM | $18.18 | Up $0.01 | $18.18 | $18.18 | 200 |
| 11:06 AM | $18.18 | Up $0.00 | $18.18 | $18.18 | 0 |
| 11:05 AM | $18.17 | Up $0.03 | $18.17 | $18.15 | 2,600 |
| 11:04 AM | $18.14 | Down $ -0.02 | $18.15 | $18.14 | 300 |
| 11:03 AM | $18.16 | Up $0.00 | $18.16 | $18.16 | 100 |
| 11:01 AM | $18.16 | Down $ -0.02 | $18.18 | $18.16 | 600 |
| 11:01 AM | $18.16 | Up $0.00 | $18.18 | $18.16 | 0 |
| 11:00 AM | $18.18 | Up $0.01 | $18.18 | $18.18 | 100 |
| 10:58 AM | $18.17 | Down $ -0.01 | $18.18 | $18.17 | 400 |
| 10:58 AM | $18.17 | Up $0.00 | $18.18 | $18.17 | 0 |
| 10:57 AM | $18.18 | Up $0.01 | $18.19 | $18.18 | 200 |
| 10:56 AM | $18.17 | Up $0.04 | $18.21 | $18.15 | 6,100 |
| 10:55 AM | $18.13 | Up $0.01 | $18.13 | $18.12 | 1,300 |
| 10:54 AM | $18.12 | Up $0.00 | $18.15 | $18.12 | 1,300 |
| 10:52 AM | $18.12 | Down $ -0.01 | $18.13 | $18.11 | 1,400 |
| 10:52 AM | $18.12 | Up $0.00 | $18.13 | $18.11 | 0 |
| 10:51 AM | $18.13 | Down $ -0.02 | $18.13 | $18.13 | 100 |
| 10:50 AM | $18.15 | Down $ -0.01 | $18.15 | $18.14 | 500 |
| 10:49 AM | $18.16 | Up $0.03 | $18.16 | $18.13 | 800 |
| 10:48 AM | $18.13 | Up $0.02 | $18.13 | $18.11 | 300 |
| 10:47 AM | $18.11 | Down $ -0.01 | $18.11 | $18.09 | 3,100 |
| 10:46 AM | $18.12 | Up $0.00 | $18.14 | $18.12 | 500 |
| 10:45 AM | $18.12 | Up $0.00 | $18.12 | $18.12 | 800 |
| 10:44 AM | $18.12 | Up $0.01 | $18.12 | $18.10 | 1,500 |
| 10:43 AM | $18.11 | Up $0.01 | $18.11 | $18.11 | 300 |
| 10:42 AM | $18.10 | Up $0.03 | $18.10 | $18.07 | 3,000 |
| 10:41 AM | $18.07 | Down $ -0.01 | $18.07 | $18.05 | 600 |
| 10:40 AM | $18.08 | Down $ -0.01 | $18.08 | $18.08 | 100 |
| 10:39 AM | $18.09 | Down $ -0.03 | $18.10 | $18.07 | 1,300 |
| 10:38 AM | $18.12 | Up $0.01 | $18.12 | $18.12 | 100 |
| 10:37 AM | $18.11 | Up $0.01 | $18.11 | $18.10 | 500 |
| 10:36 AM | $18.10 | Up $0.02 | $18.10 | $18.09 | 1,500 |
| 10:35 AM | $18.08 | Up $0.04 | $18.08 | $18.05 | 800 |
| 10:34 AM | $18.04 | Up $0.00 | $18.04 | $18.04 | 500 |
| 10:32 AM | $18.04 | Down $ -0.01 | $18.05 | $18.04 | 800 |
| 10:32 AM | $18.04 | Up $0.00 | $18.05 | $18.04 | 0 |
| 10:31 AM | $18.05 | Up $0.03 | $18.05 | $18.05 | 600 |
| 10:30 AM | $18.02 | Up $0.01 | $18.03 | $18.01 | 2,000 |
| 10:29 AM | $18.01 | Up $0.01 | $18.01 | $18.01 | 100 |
| 10:28 AM | $18.00 | Up $0.02 | $18.00 | $18.00 | 200 |
| 10:27 AM | $17.98 | Up $0.02 | $17.99 | $17.97 | 1,300 |
| 10:26 AM | $17.96 | Up $0.00 | $17.96 | $17.96 | 100 |
| 10:24 AM | $17.96 | Down $ -0.02 | $17.96 | $17.96 | 900 |
| 10:24 AM | $17.96 | Up $0.00 | $17.96 | $17.96 | 0 |
| 10:23 AM | $17.98 | Up $0.01 | $17.98 | $17.98 | 600 |
| 10:22 AM | $17.97 | Up $0.00 | $17.97 | $17.97 | 200 |
| 10:21 AM | $17.97 | Up $0.00 | $17.97 | $17.97 | 200 |
| 10:20 AM | $17.97 | Down $ -0.01 | $17.98 | $17.97 | 500 |
| 10:19 AM | $17.98 | Up $0.00 | $17.98 | $17.98 | 1,000 |
| 10:18 AM | $17.98 | Up $0.00 | $17.98 | $17.98 | 100 |
| 10:17 AM | $17.98 | Up $0.01 | $17.98 | $17.98 | 200 |
| 10:16 AM | $17.97 | Down $ -0.01 | $17.98 | $17.96 | 1,300 |
| 10:15 AM | $17.98 | Up $0.01 | $17.99 | $17.98 | 900 |
| 10:14 AM | $17.97 | Up $0.01 | $17.97 | $17.97 | 1,100 |
| 10:13 AM | $17.96 | Up $0.02 | $17.97 | $17.95 | 1,100 |
| 10:12 AM | $17.94 | Up $0.01 | $17.94 | $17.93 | 600 |
| 10:11 AM | $17.93 | Up $0.01 | $17.93 | $17.92 | 400 |
| 10:10 AM | $17.92 | Up $0.01 | $17.93 | $17.92 | 600 |
| 10:09 AM | $17.91 | Up $0.02 | $17.91 | $17.88 | 8,200 |
| 10:07 AM | $17.89 | Up $0.01 | $17.89 | $17.89 | 500 |
| 10:07 AM | $17.89 | Up $0.00 | $17.89 | $17.89 | 0 |
| 10:06 AM | $17.88 | Up $0.02 | $17.89 | $17.87 | 1,900 |
| 10:05 AM | $17.86 | Up $0.00 | $17.88 | $17.86 | 1,200 |
| 10:04 AM | $17.86 | Up $0.01 | $17.86 | $17.85 | 1,200 |
| 10:03 AM | $17.85 | Down $ -0.02 | $17.85 | $17.85 | 500 |
| 10:02 AM | $17.87 | Up $0.01 | $17.87 | $17.83 | 3,100 |
| 10:01 AM | $17.86 | Up $0.00 | $17.86 | $17.85 | 500 |
| 10:00 AM | $17.86 | Down $ -0.01 | $17.89 | $17.86 | 800 |
| 09:58 AM | $17.87 | Down $ -0.02 | $17.89 | $17.87 | 1,200 |
| 09:58 AM | $17.87 | Up $0.00 | $17.89 | $17.87 | 0 |
| 09:57 AM | $17.89 | Up $0.00 | $17.89 | $17.89 | 500 |
| 09:55 AM | $17.89 | Up $0.05 | $17.89 | $17.85 | 600 |
| 09:55 AM | $17.89 | Up $0.00 | $17.89 | $17.85 | 0 |
| 09:54 AM | $17.84 | Down $ -0.01 | $17.85 | $17.84 | 400 |
| 09:53 AM | $17.85 | Up $0.02 | $17.85 | $17.85 | 100 |
| 09:52 AM | $17.83 | Down $ -0.03 | $17.83 | $17.83 | 100 |
| 09:51 AM | $17.86 | Down $ -0.05 | $17.86 | $17.86 | 600 |
| 09:50 AM | $17.91 | Down $ -0.01 | $17.91 | $17.91 | 100 |
| 09:49 AM | $17.92 | Up $0.05 | $17.92 | $17.92 | 100 |
| 09:47 AM | $17.87 | Up $0.04 | $17.88 | $17.85 | 2,700 |
| 09:47 AM | $17.87 | Up $0.00 | $17.88 | $17.85 | 0 |
| 09:46 AM | $17.83 | Up $0.00 | $17.84 | $17.82 | 600 |
| 09:45 AM | $17.83 | Down $ -0.03 | $17.86 | $17.81 | 1,300 |
| 09:44 AM | $17.86 | Up $0.00 | $17.87 | $17.86 | 700 |
| 09:43 AM | $17.86 | Up $0.03 | $17.86 | $17.85 | 900 |
| 09:42 AM | $17.83 | Up $0.06 | $17.83 | $17.78 | 600 |
| 09:41 AM | $17.77 | Up $0.01 | $17.77 | $17.75 | 4,000 |
| 09:40 AM | $17.76 | Up $0.03 | $17.76 | $17.72 | 1,800 |
| 09:39 AM | $17.73 | Down $ -0.10 | $17.80 | $17.73 | 10,100 |
| 09:38 AM | $17.83 | Down $ -0.02 | $17.83 | $17.83 | 800 |
| 09:37 AM | $17.85 | Down $ -0.02 | $17.87 | $17.85 | 700 |
| 09:36 AM | $17.87 | Down $ -0.03 | $17.87 | $17.87 | 900 |
| 09:35 AM | $17.90 | Down $ -0.06 | $17.95 | $17.90 | 600 |
| 09:34 AM | $17.96 | Down $ -0.05 | $18.01 | $17.96 | 2,300 |
| 09:33 AM | $18.01 | Up $0.04 | $18.03 | $17.97 | 4,600 |
| 09:32 AM | $17.97 | Up $0.03 | $17.97 | $17.94 | 300 |
| 09:31 AM | $17.94 | Down $ -0.02 | $17.95 | $17.92 | 2,200 |
| 09:30 AM | $17.96 | Down $ -0.08 | $17.96 | $17.84 | 9,300 |
| Previous close | $18.04 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 18-04-2024 | $17.90 | $18.11 | $18.13 | $17.74 | 288,700 |
| 17-04-2024 | $18.04 | $18.01 | $18.14 | $17.81 | 271,100 |
| 16-04-2024 | $17.75 | $18.01 | $18.16 | $17.74 | 365,200 |
| 15-04-2024 | $17.83 | $18.22 | $18.24 | $17.69 | 411,100 |
| 12-04-2024 | $18.46 | $18.91 | $18.92 | $18.45 | 268,600 |
| 11-04-2024 | $19.16 | $19.10 | $19.32 | $19.08 | 216,600 |
| 10-04-2024 | $19.01 | $19.11 | $19.14 | $18.95 | 236,000 |
| 09-04-2024 | $19.31 | $19.12 | $19.39 | $19.12 | 198,400 |
| 08-04-2024 | $19.17 | $19.24 | $19.25 | $19.12 | 132,600 |
| 05-04-2024 | $19.21 | $19.24 | $19.34 | $19.05 | 337,400 |
| 04-04-2024 | $18.73 | $19.46 | $19.50 | $18.71 | 697,300 |
| 03-04-2024 | $19.89 | $19.95 | $19.99 | $19.65 | 478,800 |
| 02-04-2024 | $18.86 | $18.94 | $18.97 | $18.76 | 236,200 |
| 01-04-2024 | $19.25 | $18.71 | $19.25 | $18.63 | 311,300 |
| 28-03-2024 | $19.05 | $18.93 | $19.12 | $18.83 | 306,600 |
| 27-03-2024 | $18.95 | $18.69 | $18.98 | $18.69 | 233,900 |
| 26-03-2024 | $18.79 | $19.19 | $19.23 | $18.74 | 280,600 |
| 25-03-2024 | $18.73 | $18.98 | $19.30 | $18.71 | 504,400 |
| 22-03-2024 | $18.11 | $18.17 | $18.25 | $18.03 | 258,800 |
| 21-03-2024 | $18.42 | $18.58 | $18.66 | $18.35 | 225,700 |
| 20-03-2024 | $18.47 | $17.82 | $18.63 | $17.76 | 500,000 |
| 19-03-2024 | $17.85 | $17.88 | $17.97 | $17.75 | 236,500 |
| 18-03-2024 | $17.94 | $17.84 | $17.96 | $17.70 | 275,400 |
| 15-03-2024 | $17.34 | $17.59 | $17.69 | $17.31 | 555,300 |
| 14-03-2024 | $17.62 | $17.75 | $17.79 | $17.58 | 406,900 |
| 13-03-2024 | $18.04 | $18.31 | $18.34 | $17.93 | 429,400 |
| 12-03-2024 | $18.16 | $18.09 | $18.24 | $17.94 | 254,100 |
| 11-03-2024 | $18.12 | $18.04 | $18.19 | $18.04 | 345,300 |
| 08-03-2024 | $18.31 | $18.66 | $18.66 | $18.31 | 389,300 |
| 07-03-2024 | $18.45 | $18.46 | $18.62 | $18.16 | 354,900 |
Graphs are not available, please refer to the detailed table