Quotes and Market Data
Find a quote
LIGHTSPEED COMMERCE INC
15.87 Down -0.16 (-1.01 %)
Delayed : 2025/07/04 17:40:00
- Previous close $16.03
- Opening $15.93
- Price Ask $15.86
- Price Bid $15.86
- Size Bid 2
- Size Ask 22
- Today High $15.98
- Today Low $15.79
- 52 Weeks High $26.60
- 52 Weeks Low $10.50
- Volume 293,649
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $15.87 | Down $ -0.02 | $15.87 | $15.87 | 193,300 |
| 03:59 PM | $15.89 | Up $0.02 | $15.89 | $15.86 | 4,600 |
| 03:58 PM | $15.87 | Up $0.02 | $15.88 | $15.85 | 6,600 |
| 03:57 PM | $15.85 | Up $0.01 | $15.85 | $15.85 | 900 |
| 03:56 PM | $15.84 | Up $0.04 | $15.85 | $15.82 | 7,500 |
| 03:55 PM | $15.80 | Down $ -0.01 | $15.82 | $15.79 | 8,600 |
| 03:54 PM | $15.81 | Up $0.00 | $15.81 | $15.81 | 800 |
| 03:53 PM | $15.81 | Up $0.02 | $15.81 | $15.80 | 4,500 |
| 03:52 PM | $15.79 | Down $ -0.04 | $15.82 | $15.79 | 9,200 |
| 03:51 PM | $15.83 | Up $0.00 | $15.84 | $15.83 | 2,600 |
| 03:50 PM | $15.83 | Down $ -0.15 | $15.98 | $15.83 | 18,300 |
| 03:41 PM | $15.98 | Down $ -0.01 | $15.98 | $15.98 | 100 |
| 03:41 PM | $15.98 | Up $0.00 | $15.98 | $15.98 | 0 |
| 03:41 PM | $15.98 | Up $0.00 | $15.98 | $15.98 | 0 |
| 03:41 PM | $15.98 | Up $0.00 | $15.98 | $15.98 | 0 |
| 03:41 PM | $15.98 | Up $0.00 | $15.98 | $15.98 | 0 |
| 03:41 PM | $15.98 | Up $0.00 | $15.98 | $15.98 | 0 |
| 03:41 PM | $15.98 | Up $0.00 | $15.98 | $15.98 | 0 |
| 03:41 PM | $15.98 | Up $0.00 | $15.98 | $15.98 | 0 |
| 03:41 PM | $15.98 | Up $0.00 | $15.98 | $15.98 | 0 |
| 03:38 PM | $15.98 | Up $0.00 | $15.98 | $15.98 | 500 |
| 03:38 PM | $15.98 | Up $0.00 | $15.98 | $15.98 | 0 |
| 03:38 PM | $15.98 | Up $0.00 | $15.98 | $15.98 | 0 |
| 03:26 PM | $15.98 | Up $0.01 | $15.98 | $15.98 | 100 |
| 03:26 PM | $15.98 | Up $0.00 | $15.98 | $15.98 | 0 |
| 03:26 PM | $15.98 | Up $0.00 | $15.98 | $15.98 | 0 |
| 03:26 PM | $15.98 | Up $0.00 | $15.98 | $15.98 | 0 |
| 03:26 PM | $15.98 | Up $0.00 | $15.98 | $15.98 | 0 |
| 03:26 PM | $15.98 | Up $0.00 | $15.98 | $15.98 | 0 |
| 03:26 PM | $15.98 | Up $0.00 | $15.98 | $15.98 | 0 |
| 03:26 PM | $15.98 | Up $0.00 | $15.98 | $15.98 | 0 |
| 03:26 PM | $15.98 | Up $0.00 | $15.98 | $15.98 | 0 |
| 03:26 PM | $15.98 | Up $0.00 | $15.98 | $15.98 | 0 |
| 03:26 PM | $15.98 | Up $0.00 | $15.98 | $15.98 | 0 |
| 03:26 PM | $15.98 | Up $0.00 | $15.98 | $15.98 | 0 |
| 03:24 PM | $15.98 | Down $ -0.01 | $15.98 | $15.98 | 100 |
| 03:24 PM | $15.98 | Up $0.00 | $15.98 | $15.98 | 0 |
| 03:22 PM | $15.98 | Up $0.00 | $15.98 | $15.98 | 100 |
| 03:22 PM | $15.98 | Up $0.00 | $15.98 | $15.98 | 0 |
| 03:21 PM | $15.98 | Up $0.01 | $15.98 | $15.98 | 100 |
| 03:18 PM | $15.97 | Up $0.01 | $15.97 | $15.97 | 100 |
| 03:18 PM | $15.97 | Up $0.00 | $15.97 | $15.97 | 0 |
| 03:18 PM | $15.97 | Up $0.00 | $15.97 | $15.97 | 0 |
| 03:16 PM | $15.96 | Up $0.00 | $15.96 | $15.96 | 600 |
| 03:16 PM | $15.96 | Up $0.00 | $15.96 | $15.96 | 0 |
| 03:13 PM | $15.96 | Up $0.01 | $15.96 | $15.96 | 500 |
| 03:13 PM | $15.96 | Up $0.00 | $15.96 | $15.96 | 0 |
| 03:13 PM | $15.96 | Up $0.00 | $15.96 | $15.96 | 0 |
| 03:11 PM | $15.95 | Down $ -0.01 | $15.96 | $15.95 | 300 |
| 03:11 PM | $15.95 | Up $0.00 | $15.96 | $15.95 | 0 |
| 03:08 PM | $15.96 | Up $0.01 | $15.96 | $15.96 | 200 |
| 03:08 PM | $15.96 | Up $0.00 | $15.96 | $15.96 | 0 |
| 03:08 PM | $15.96 | Up $0.00 | $15.96 | $15.96 | 0 |
| 03:05 PM | $15.95 | Up $0.00 | $15.95 | $15.95 | 100 |
| 03:05 PM | $15.95 | Up $0.00 | $15.95 | $15.95 | 0 |
| 03:05 PM | $15.95 | Up $0.00 | $15.95 | $15.95 | 0 |
| 03:04 PM | $15.95 | Up $0.00 | $15.95 | $15.95 | 100 |
| 02:59 PM | $15.95 | Down $ -0.01 | $15.95 | $15.95 | 200 |
| 02:59 PM | $15.95 | Up $0.00 | $15.95 | $15.95 | 0 |
| 02:59 PM | $15.95 | Up $0.00 | $15.95 | $15.95 | 0 |
| 02:59 PM | $15.95 | Up $0.00 | $15.95 | $15.95 | 0 |
| 02:59 PM | $15.95 | Up $0.00 | $15.95 | $15.95 | 0 |
| 02:53 PM | $15.96 | Up $0.01 | $15.96 | $15.96 | 400 |
| 02:53 PM | $15.96 | Up $0.00 | $15.96 | $15.96 | 0 |
| 02:53 PM | $15.96 | Up $0.00 | $15.96 | $15.96 | 0 |
| 02:53 PM | $15.96 | Up $0.00 | $15.96 | $15.96 | 0 |
| 02:53 PM | $15.96 | Up $0.00 | $15.96 | $15.96 | 0 |
| 02:53 PM | $15.96 | Up $0.00 | $15.96 | $15.96 | 0 |
| 02:21 PM | $15.95 | Up $0.00 | $15.95 | $15.95 | 100 |
| 02:21 PM | $15.95 | Up $0.00 | $15.95 | $15.95 | 0 |
| 02:21 PM | $15.95 | Up $0.00 | $15.95 | $15.95 | 0 |
| 02:21 PM | $15.95 | Up $0.00 | $15.95 | $15.95 | 0 |
| 02:21 PM | $15.95 | Up $0.00 | $15.95 | $15.95 | 0 |
| 02:21 PM | $15.95 | Up $0.00 | $15.95 | $15.95 | 0 |
| 02:21 PM | $15.95 | Up $0.00 | $15.95 | $15.95 | 0 |
| 02:21 PM | $15.95 | Up $0.00 | $15.95 | $15.95 | 0 |
| 02:21 PM | $15.95 | Up $0.00 | $15.95 | $15.95 | 0 |
| 02:21 PM | $15.95 | Up $0.00 | $15.95 | $15.95 | 0 |
| 02:21 PM | $15.95 | Up $0.00 | $15.95 | $15.95 | 0 |
| 02:21 PM | $15.95 | Up $0.00 | $15.95 | $15.95 | 0 |
| 02:21 PM | $15.95 | Up $0.00 | $15.95 | $15.95 | 0 |
| 02:21 PM | $15.95 | Up $0.00 | $15.95 | $15.95 | 0 |
| 02:21 PM | $15.95 | Up $0.00 | $15.95 | $15.95 | 0 |
| 02:21 PM | $15.95 | Up $0.00 | $15.95 | $15.95 | 0 |
| 02:21 PM | $15.95 | Up $0.00 | $15.95 | $15.95 | 0 |
| 02:21 PM | $15.95 | Up $0.00 | $15.95 | $15.95 | 0 |
| 02:21 PM | $15.95 | Up $0.00 | $15.95 | $15.95 | 0 |
| 02:21 PM | $15.95 | Up $0.00 | $15.95 | $15.95 | 0 |
| 02:21 PM | $15.95 | Up $0.00 | $15.95 | $15.95 | 0 |
| 02:21 PM | $15.95 | Up $0.00 | $15.95 | $15.95 | 0 |
| 02:21 PM | $15.95 | Up $0.00 | $15.95 | $15.95 | 0 |
| 02:21 PM | $15.95 | Up $0.00 | $15.95 | $15.95 | 0 |
| 02:21 PM | $15.95 | Up $0.00 | $15.95 | $15.95 | 0 |
| 02:21 PM | $15.95 | Up $0.00 | $15.95 | $15.95 | 0 |
| 02:21 PM | $15.95 | Up $0.00 | $15.95 | $15.95 | 0 |
| 02:21 PM | $15.95 | Up $0.00 | $15.95 | $15.95 | 0 |
| 02:21 PM | $15.95 | Up $0.00 | $15.95 | $15.95 | 0 |
| 02:21 PM | $15.95 | Up $0.00 | $15.95 | $15.95 | 0 |
| 02:21 PM | $15.95 | Up $0.00 | $15.95 | $15.95 | 0 |
| 02:21 PM | $15.95 | Up $0.00 | $15.95 | $15.95 | 0 |
| 02:18 PM | $15.95 | Up $0.00 | $15.95 | $15.95 | 100 |
| 02:18 PM | $15.95 | Up $0.00 | $15.95 | $15.95 | 0 |
| 02:18 PM | $15.95 | Up $0.00 | $15.95 | $15.95 | 0 |
| 02:13 PM | $15.95 | Up $0.00 | $15.95 | $15.95 | 100 |
| 02:13 PM | $15.95 | Up $0.00 | $15.95 | $15.95 | 0 |
| 02:13 PM | $15.95 | Up $0.00 | $15.95 | $15.95 | 0 |
| 02:13 PM | $15.95 | Up $0.00 | $15.95 | $15.95 | 0 |
| 02:13 PM | $15.95 | Up $0.00 | $15.95 | $15.95 | 0 |
| 02:12 PM | $15.95 | Down $0.00 | $15.95 | $15.95 | 100 |
| 02:03 PM | $15.95 | Down $ -0.01 | $15.95 | $15.95 | 200 |
| 02:03 PM | $15.95 | Up $0.00 | $15.95 | $15.95 | 0 |
| 02:03 PM | $15.95 | Up $0.00 | $15.95 | $15.95 | 0 |
| 02:03 PM | $15.95 | Up $0.00 | $15.95 | $15.95 | 0 |
| 02:03 PM | $15.95 | Up $0.00 | $15.95 | $15.95 | 0 |
| 02:03 PM | $15.95 | Up $0.00 | $15.95 | $15.95 | 0 |
| 02:03 PM | $15.95 | Up $0.00 | $15.95 | $15.95 | 0 |
| 02:03 PM | $15.95 | Up $0.00 | $15.95 | $15.95 | 0 |
| 02:03 PM | $15.95 | Up $0.00 | $15.95 | $15.95 | 0 |
| 01:25 PM | $15.96 | Up $0.00 | $15.96 | $15.96 | 200 |
| 01:25 PM | $15.96 | Up $0.00 | $15.96 | $15.96 | 0 |
| 01:25 PM | $15.96 | Up $0.00 | $15.96 | $15.96 | 0 |
| 01:25 PM | $15.96 | Up $0.00 | $15.96 | $15.96 | 0 |
| 01:25 PM | $15.96 | Up $0.00 | $15.96 | $15.96 | 0 |
| 01:25 PM | $15.96 | Up $0.00 | $15.96 | $15.96 | 0 |
| 01:25 PM | $15.96 | Up $0.00 | $15.96 | $15.96 | 0 |
| 01:25 PM | $15.96 | Up $0.00 | $15.96 | $15.96 | 0 |
| 01:25 PM | $15.96 | Up $0.00 | $15.96 | $15.96 | 0 |
| 01:25 PM | $15.96 | Up $0.00 | $15.96 | $15.96 | 0 |
| 01:25 PM | $15.96 | Up $0.00 | $15.96 | $15.96 | 0 |
| 01:25 PM | $15.96 | Up $0.00 | $15.96 | $15.96 | 0 |
| 01:25 PM | $15.96 | Up $0.00 | $15.96 | $15.96 | 0 |
| 01:25 PM | $15.96 | Up $0.00 | $15.96 | $15.96 | 0 |
| 01:25 PM | $15.96 | Up $0.00 | $15.96 | $15.96 | 0 |
| 01:25 PM | $15.96 | Up $0.00 | $15.96 | $15.96 | 0 |
| 01:25 PM | $15.96 | Up $0.00 | $15.96 | $15.96 | 0 |
| 01:25 PM | $15.96 | Up $0.00 | $15.96 | $15.96 | 0 |
| 01:25 PM | $15.96 | Up $0.00 | $15.96 | $15.96 | 0 |
| 01:25 PM | $15.96 | Up $0.00 | $15.96 | $15.96 | 0 |
| 01:25 PM | $15.96 | Up $0.00 | $15.96 | $15.96 | 0 |
| 01:25 PM | $15.96 | Up $0.00 | $15.96 | $15.96 | 0 |
| 01:25 PM | $15.96 | Up $0.00 | $15.96 | $15.96 | 0 |
| 01:25 PM | $15.96 | Up $0.00 | $15.96 | $15.96 | 0 |
| 01:25 PM | $15.96 | Up $0.00 | $15.96 | $15.96 | 0 |
| 01:25 PM | $15.96 | Up $0.00 | $15.96 | $15.96 | 0 |
| 01:25 PM | $15.96 | Up $0.00 | $15.96 | $15.96 | 0 |
| 01:25 PM | $15.96 | Up $0.00 | $15.96 | $15.96 | 0 |
| 01:25 PM | $15.96 | Up $0.00 | $15.96 | $15.96 | 0 |
| 01:25 PM | $15.96 | Up $0.00 | $15.96 | $15.96 | 0 |
| 01:25 PM | $15.96 | Up $0.00 | $15.96 | $15.96 | 0 |
| 01:25 PM | $15.96 | Up $0.00 | $15.96 | $15.96 | 0 |
| 01:25 PM | $15.96 | Up $0.00 | $15.96 | $15.96 | 0 |
| 01:25 PM | $15.96 | Up $0.00 | $15.96 | $15.96 | 0 |
| 01:25 PM | $15.96 | Up $0.00 | $15.96 | $15.96 | 0 |
| 01:25 PM | $15.96 | Up $0.00 | $15.96 | $15.96 | 0 |
| 01:25 PM | $15.96 | Up $0.00 | $15.96 | $15.96 | 0 |
| 01:25 PM | $15.96 | Up $0.00 | $15.96 | $15.96 | 0 |
| 01:23 PM | $15.96 | Up $0.00 | $15.96 | $15.96 | 200 |
| 01:23 PM | $15.96 | Up $0.00 | $15.96 | $15.96 | 0 |
| 01:22 PM | $15.96 | Down $ -0.01 | $15.96 | $15.96 | 100 |
| 01:17 PM | $15.97 | Up $0.01 | $15.97 | $15.97 | 200 |
| 01:17 PM | $15.97 | Up $0.00 | $15.97 | $15.97 | 0 |
| 01:17 PM | $15.97 | Up $0.00 | $15.97 | $15.97 | 0 |
| 01:17 PM | $15.97 | Up $0.00 | $15.97 | $15.97 | 0 |
| 01:17 PM | $15.97 | Up $0.00 | $15.97 | $15.97 | 0 |
| 01:02 PM | $15.96 | Up $0.01 | $15.96 | $15.96 | 500 |
| 01:02 PM | $15.96 | Up $0.00 | $15.96 | $15.96 | 0 |
| 01:02 PM | $15.96 | Up $0.00 | $15.96 | $15.96 | 0 |
| 01:02 PM | $15.96 | Up $0.00 | $15.96 | $15.96 | 0 |
| 01:02 PM | $15.96 | Up $0.00 | $15.96 | $15.96 | 0 |
| 01:02 PM | $15.96 | Up $0.00 | $15.96 | $15.96 | 0 |
| 01:02 PM | $15.96 | Up $0.00 | $15.96 | $15.96 | 0 |
| 01:02 PM | $15.96 | Up $0.00 | $15.96 | $15.96 | 0 |
| 01:02 PM | $15.96 | Up $0.00 | $15.96 | $15.96 | 0 |
| 01:02 PM | $15.96 | Up $0.00 | $15.96 | $15.96 | 0 |
| 01:02 PM | $15.96 | Up $0.00 | $15.96 | $15.96 | 0 |
| 01:02 PM | $15.96 | Up $0.00 | $15.96 | $15.96 | 0 |
| 01:02 PM | $15.96 | Up $0.00 | $15.96 | $15.96 | 0 |
| 01:02 PM | $15.96 | Up $0.00 | $15.96 | $15.96 | 0 |
| 01:02 PM | $15.96 | Up $0.00 | $15.96 | $15.96 | 0 |
| 12:58 PM | $15.95 | Up $0.02 | $15.95 | $15.94 | 1,600 |
| 12:58 PM | $15.95 | Up $0.00 | $15.95 | $15.94 | 0 |
| 12:58 PM | $15.95 | Up $0.00 | $15.95 | $15.94 | 0 |
| 12:58 PM | $15.95 | Up $0.00 | $15.95 | $15.94 | 0 |
| 12:57 PM | $15.93 | Up $0.02 | $15.93 | $15.93 | 600 |
| 12:53 PM | $15.92 | Down $ -0.03 | $15.94 | $15.92 | 1,500 |
| 12:53 PM | $15.92 | Up $0.00 | $15.94 | $15.92 | 0 |
| 12:53 PM | $15.92 | Up $0.00 | $15.94 | $15.92 | 0 |
| 12:53 PM | $15.92 | Up $0.00 | $15.94 | $15.92 | 0 |
| 12:47 PM | $15.94 | Up $0.00 | $15.94 | $15.94 | 200 |
| 12:47 PM | $15.94 | Up $0.00 | $15.94 | $15.94 | 0 |
| 12:47 PM | $15.94 | Up $0.00 | $15.94 | $15.94 | 0 |
| 12:47 PM | $15.94 | Up $0.00 | $15.94 | $15.94 | 0 |
| 12:47 PM | $15.94 | Up $0.00 | $15.94 | $15.94 | 0 |
| 12:47 PM | $15.94 | Up $0.00 | $15.94 | $15.94 | 0 |
| 12:44 PM | $15.94 | Up $0.00 | $15.94 | $15.94 | 100 |
| 12:44 PM | $15.94 | Up $0.00 | $15.94 | $15.94 | 0 |
| 12:44 PM | $15.94 | Up $0.00 | $15.94 | $15.94 | 0 |
| 12:43 PM | $15.94 | Up $0.00 | $15.94 | $15.94 | 300 |
| 12:42 PM | $15.94 | Up $0.00 | $15.94 | $15.94 | 700 |
| 12:30 PM | $15.94 | Down $ -0.01 | $15.95 | $15.94 | 700 |
| 12:30 PM | $15.94 | Up $0.00 | $15.95 | $15.94 | 0 |
| 12:30 PM | $15.94 | Up $0.00 | $15.95 | $15.94 | 0 |
| 12:30 PM | $15.94 | Up $0.00 | $15.95 | $15.94 | 0 |
| 12:30 PM | $15.94 | Up $0.00 | $15.95 | $15.94 | 0 |
| 12:30 PM | $15.94 | Up $0.00 | $15.95 | $15.94 | 0 |
| 12:30 PM | $15.94 | Up $0.00 | $15.95 | $15.94 | 0 |
| 12:30 PM | $15.94 | Up $0.00 | $15.95 | $15.94 | 0 |
| 12:30 PM | $15.94 | Up $0.00 | $15.95 | $15.94 | 0 |
| 12:30 PM | $15.94 | Up $0.00 | $15.95 | $15.94 | 0 |
| 12:30 PM | $15.94 | Up $0.00 | $15.95 | $15.94 | 0 |
| 12:30 PM | $15.94 | Up $0.00 | $15.95 | $15.94 | 0 |
| 12:28 PM | $15.95 | Up $0.00 | $15.95 | $15.95 | 100 |
| 12:28 PM | $15.95 | Up $0.00 | $15.95 | $15.95 | 0 |
| 12:17 PM | $15.95 | Up $0.00 | $15.95 | $15.95 | 100 |
| 12:17 PM | $15.95 | Up $0.00 | $15.95 | $15.95 | 0 |
| 12:17 PM | $15.95 | Up $0.00 | $15.95 | $15.95 | 0 |
| 12:17 PM | $15.95 | Up $0.00 | $15.95 | $15.95 | 0 |
| 12:17 PM | $15.95 | Up $0.00 | $15.95 | $15.95 | 0 |
| 12:17 PM | $15.95 | Up $0.00 | $15.95 | $15.95 | 0 |
| 12:17 PM | $15.95 | Up $0.00 | $15.95 | $15.95 | 0 |
| 12:17 PM | $15.95 | Up $0.00 | $15.95 | $15.95 | 0 |
| 12:17 PM | $15.95 | Up $0.00 | $15.95 | $15.95 | 0 |
| 12:17 PM | $15.95 | Up $0.00 | $15.95 | $15.95 | 0 |
| 12:17 PM | $15.95 | Up $0.00 | $15.95 | $15.95 | 0 |
| 12:14 PM | $15.95 | Up $0.00 | $15.96 | $15.95 | 700 |
| 12:14 PM | $15.95 | Up $0.00 | $15.96 | $15.95 | 0 |
| 12:14 PM | $15.95 | Up $0.00 | $15.96 | $15.95 | 0 |
| 12:07 PM | $15.95 | Up $0.01 | $15.95 | $15.95 | 600 |
| 12:07 PM | $15.95 | Up $0.00 | $15.95 | $15.95 | 0 |
| 12:07 PM | $15.95 | Up $0.00 | $15.95 | $15.95 | 0 |
| 12:07 PM | $15.95 | Up $0.00 | $15.95 | $15.95 | 0 |
| 12:07 PM | $15.95 | Up $0.00 | $15.95 | $15.95 | 0 |
| 12:07 PM | $15.95 | Up $0.00 | $15.95 | $15.95 | 0 |
| 12:07 PM | $15.95 | Up $0.00 | $15.95 | $15.95 | 0 |
| 11:58 AM | $15.94 | Up $0.00 | $15.94 | $15.94 | 100 |
| 11:58 AM | $15.94 | Up $0.00 | $15.94 | $15.94 | 0 |
| 11:58 AM | $15.94 | Up $0.00 | $15.94 | $15.94 | 0 |
| 11:58 AM | $15.94 | Up $0.00 | $15.94 | $15.94 | 0 |
| 11:58 AM | $15.94 | Up $0.00 | $15.94 | $15.94 | 0 |
| 11:58 AM | $15.94 | Up $0.00 | $15.94 | $15.94 | 0 |
| 11:58 AM | $15.94 | Up $0.00 | $15.94 | $15.94 | 0 |
| 11:58 AM | $15.94 | Up $0.00 | $15.94 | $15.94 | 0 |
| 11:58 AM | $15.94 | Up $0.00 | $15.94 | $15.94 | 0 |
| 11:56 AM | $15.94 | Up $0.00 | $15.94 | $15.94 | 100 |
| 11:56 AM | $15.94 | Up $0.00 | $15.94 | $15.94 | 0 |
| 11:55 AM | $15.94 | Up $0.01 | $15.94 | $15.94 | 100 |
| 11:54 AM | $15.93 | Up $0.01 | $15.93 | $15.93 | 200 |
| 11:40 AM | $15.92 | Up $0.01 | $15.92 | $15.92 | 200 |
| 11:40 AM | $15.92 | Up $0.00 | $15.92 | $15.92 | 0 |
| 11:40 AM | $15.92 | Up $0.00 | $15.92 | $15.92 | 0 |
| 11:40 AM | $15.92 | Up $0.00 | $15.92 | $15.92 | 0 |
| 11:40 AM | $15.92 | Up $0.00 | $15.92 | $15.92 | 0 |
| 11:40 AM | $15.92 | Up $0.00 | $15.92 | $15.92 | 0 |
| 11:40 AM | $15.92 | Up $0.00 | $15.92 | $15.92 | 0 |
| 11:40 AM | $15.92 | Up $0.00 | $15.92 | $15.92 | 0 |
| 11:40 AM | $15.92 | Up $0.00 | $15.92 | $15.92 | 0 |
| 11:40 AM | $15.92 | Up $0.00 | $15.92 | $15.92 | 0 |
| 11:40 AM | $15.92 | Up $0.00 | $15.92 | $15.92 | 0 |
| 11:40 AM | $15.92 | Up $0.00 | $15.92 | $15.92 | 0 |
| 11:40 AM | $15.92 | Up $0.00 | $15.92 | $15.92 | 0 |
| 11:40 AM | $15.92 | Up $0.00 | $15.92 | $15.92 | 0 |
| 11:30 AM | $15.91 | Up $0.00 | $15.91 | $15.91 | 200 |
| 11:30 AM | $15.91 | Up $0.00 | $15.91 | $15.91 | 0 |
| 11:30 AM | $15.91 | Up $0.00 | $15.91 | $15.91 | 0 |
| 11:30 AM | $15.91 | Up $0.00 | $15.91 | $15.91 | 0 |
| 11:30 AM | $15.91 | Up $0.00 | $15.91 | $15.91 | 0 |
| 11:30 AM | $15.91 | Up $0.00 | $15.91 | $15.91 | 0 |
| 11:30 AM | $15.91 | Up $0.00 | $15.91 | $15.91 | 0 |
| 11:30 AM | $15.91 | Up $0.00 | $15.91 | $15.91 | 0 |
| 11:30 AM | $15.91 | Up $0.00 | $15.91 | $15.91 | 0 |
| 11:30 AM | $15.91 | Up $0.00 | $15.91 | $15.91 | 0 |
| 11:28 AM | $15.91 | Up $0.01 | $15.91 | $15.91 | 100 |
| 11:28 AM | $15.91 | Up $0.00 | $15.91 | $15.91 | 0 |
| 11:24 AM | $15.90 | Down $0.00 | $15.90 | $15.90 | 300 |
| 11:24 AM | $15.90 | Up $0.00 | $15.90 | $15.90 | 0 |
| 11:24 AM | $15.90 | Up $0.00 | $15.90 | $15.90 | 0 |
| 11:24 AM | $15.90 | Up $0.00 | $15.90 | $15.90 | 0 |
| 11:23 AM | $15.91 | Up $0.00 | $15.91 | $15.91 | 100 |
| 11:22 AM | $15.91 | Down $ -0.01 | $15.91 | $15.91 | 100 |
| 11:12 AM | $15.91 | Up $0.00 | $15.91 | $15.91 | 600 |
| 11:12 AM | $15.91 | Up $0.00 | $15.91 | $15.91 | 0 |
| 11:12 AM | $15.91 | Up $0.00 | $15.91 | $15.91 | 0 |
| 11:12 AM | $15.91 | Up $0.00 | $15.91 | $15.91 | 0 |
| 11:12 AM | $15.91 | Up $0.00 | $15.91 | $15.91 | 0 |
| 11:12 AM | $15.91 | Up $0.00 | $15.91 | $15.91 | 0 |
| 11:12 AM | $15.91 | Up $0.00 | $15.91 | $15.91 | 0 |
| 11:12 AM | $15.91 | Up $0.00 | $15.91 | $15.91 | 0 |
| 11:12 AM | $15.91 | Up $0.00 | $15.91 | $15.91 | 0 |
| 11:12 AM | $15.91 | Up $0.00 | $15.91 | $15.91 | 0 |
| 11:07 AM | $15.91 | Up $0.00 | $15.91 | $15.91 | 400 |
| 11:07 AM | $15.91 | Up $0.00 | $15.91 | $15.91 | 0 |
| 11:07 AM | $15.91 | Up $0.00 | $15.91 | $15.91 | 0 |
| 11:07 AM | $15.91 | Up $0.00 | $15.91 | $15.91 | 0 |
| 11:07 AM | $15.91 | Up $0.00 | $15.91 | $15.91 | 0 |
| 11:05 AM | $15.91 | Up $0.01 | $15.91 | $15.91 | 200 |
| 11:05 AM | $15.91 | Up $0.00 | $15.91 | $15.91 | 0 |
| 11:02 AM | $15.90 | Up $0.00 | $15.90 | $15.90 | 100 |
| 11:02 AM | $15.90 | Up $0.00 | $15.90 | $15.90 | 0 |
| 11:02 AM | $15.90 | Up $0.00 | $15.90 | $15.90 | 0 |
| 10:54 AM | $15.90 | Up $0.01 | $15.90 | $15.88 | 7,100 |
| 10:54 AM | $15.90 | Up $0.00 | $15.90 | $15.88 | 0 |
| 10:54 AM | $15.90 | Up $0.00 | $15.90 | $15.88 | 0 |
| 10:54 AM | $15.90 | Up $0.00 | $15.90 | $15.88 | 0 |
| 10:54 AM | $15.90 | Up $0.00 | $15.90 | $15.88 | 0 |
| 10:54 AM | $15.90 | Up $0.00 | $15.90 | $15.88 | 0 |
| 10:54 AM | $15.90 | Up $0.00 | $15.90 | $15.88 | 0 |
| 10:54 AM | $15.90 | Up $0.00 | $15.90 | $15.88 | 0 |
| 10:53 AM | $15.89 | Down $ -0.02 | $15.91 | $15.89 | 1,500 |
| 10:48 AM | $15.91 | Down $ -0.01 | $15.91 | $15.91 | 1,000 |
| 10:48 AM | $15.91 | Up $0.00 | $15.91 | $15.91 | 0 |
| 10:48 AM | $15.91 | Up $0.00 | $15.91 | $15.91 | 0 |
| 10:48 AM | $15.91 | Up $0.00 | $15.91 | $15.91 | 0 |
| 10:48 AM | $15.91 | Up $0.00 | $15.91 | $15.91 | 0 |
| 10:47 AM | $15.92 | Up $0.01 | $15.92 | $15.92 | 100 |
| 10:43 AM | $15.91 | Down $ -0.01 | $15.91 | $15.91 | 100 |
| 10:43 AM | $15.91 | Up $0.00 | $15.91 | $15.91 | 0 |
| 10:43 AM | $15.91 | Up $0.00 | $15.91 | $15.91 | 0 |
| 10:43 AM | $15.91 | Up $0.00 | $15.91 | $15.91 | 0 |
| 10:35 AM | $15.92 | Up $0.00 | $15.92 | $15.92 | 400 |
| 10:35 AM | $15.92 | Up $0.00 | $15.92 | $15.92 | 0 |
| 10:35 AM | $15.92 | Up $0.00 | $15.92 | $15.92 | 0 |
| 10:35 AM | $15.92 | Up $0.00 | $15.92 | $15.92 | 0 |
| 10:35 AM | $15.92 | Up $0.00 | $15.92 | $15.92 | 0 |
| 10:35 AM | $15.92 | Up $0.00 | $15.92 | $15.92 | 0 |
| 10:35 AM | $15.92 | Up $0.00 | $15.92 | $15.92 | 0 |
| 10:35 AM | $15.92 | Up $0.00 | $15.92 | $15.92 | 0 |
| 10:31 AM | $15.92 | Up $0.00 | $15.92 | $15.92 | 100 |
| 10:31 AM | $15.92 | Up $0.00 | $15.92 | $15.92 | 0 |
| 10:31 AM | $15.92 | Up $0.00 | $15.92 | $15.92 | 0 |
| 10:31 AM | $15.92 | Up $0.00 | $15.92 | $15.92 | 0 |
| 10:24 AM | $15.92 | Up $0.00 | $15.92 | $15.92 | 300 |
| 10:24 AM | $15.92 | Up $0.00 | $15.92 | $15.92 | 0 |
| 10:24 AM | $15.92 | Up $0.00 | $15.92 | $15.92 | 0 |
| 10:24 AM | $15.92 | Up $0.00 | $15.92 | $15.92 | 0 |
| 10:24 AM | $15.92 | Up $0.00 | $15.92 | $15.92 | 0 |
| 10:24 AM | $15.92 | Up $0.00 | $15.92 | $15.92 | 0 |
| 10:24 AM | $15.92 | Up $0.00 | $15.92 | $15.92 | 0 |
| 10:18 AM | $15.92 | Down $ -0.01 | $15.92 | $15.92 | 100 |
| 10:18 AM | $15.92 | Up $0.00 | $15.92 | $15.92 | 0 |
| 10:18 AM | $15.92 | Up $0.00 | $15.92 | $15.92 | 0 |
| 10:18 AM | $15.92 | Up $0.00 | $15.92 | $15.92 | 0 |
| 10:18 AM | $15.92 | Up $0.00 | $15.92 | $15.92 | 0 |
| 10:18 AM | $15.92 | Up $0.00 | $15.92 | $15.92 | 0 |
| 10:13 AM | $15.93 | Up $0.01 | $15.93 | $15.93 | 300 |
| 10:13 AM | $15.93 | Up $0.00 | $15.93 | $15.93 | 0 |
| 10:13 AM | $15.93 | Up $0.00 | $15.93 | $15.93 | 0 |
| 10:13 AM | $15.93 | Up $0.00 | $15.93 | $15.93 | 0 |
| 10:13 AM | $15.93 | Up $0.00 | $15.93 | $15.93 | 0 |
| 10:09 AM | $15.92 | Down $ -0.02 | $15.92 | $15.92 | 200 |
| 10:09 AM | $15.92 | Up $0.00 | $15.92 | $15.92 | 0 |
| 10:09 AM | $15.92 | Up $0.00 | $15.92 | $15.92 | 0 |
| 10:09 AM | $15.92 | Up $0.00 | $15.92 | $15.92 | 0 |
| 10:08 AM | $15.94 | Up $0.02 | $15.94 | $15.93 | 200 |
| 10:07 AM | $15.92 | Up $0.01 | $15.92 | $15.92 | 200 |
| 10:06 AM | $15.91 | Down $ -0.01 | $15.92 | $15.91 | 200 |
| 10:04 AM | $15.92 | Up $0.00 | $15.92 | $15.92 | 100 |
| 10:04 AM | $15.92 | Up $0.00 | $15.92 | $15.92 | 0 |
| 10:01 AM | $15.92 | Up $0.01 | $15.92 | $15.92 | 600 |
| 10:01 AM | $15.92 | Up $0.00 | $15.92 | $15.92 | 0 |
| 10:01 AM | $15.92 | Up $0.00 | $15.92 | $15.92 | 0 |
| 09:57 AM | $15.91 | Down $ -0.03 | $15.91 | $15.91 | 200 |
| 09:57 AM | $15.91 | Up $0.00 | $15.91 | $15.91 | 0 |
| 09:57 AM | $15.91 | Up $0.00 | $15.91 | $15.91 | 0 |
| 09:57 AM | $15.91 | Up $0.00 | $15.91 | $15.91 | 0 |
| 09:50 AM | $15.94 | Up $0.00 | $15.94 | $15.94 | 200 |
| 09:50 AM | $15.94 | Up $0.00 | $15.94 | $15.94 | 0 |
| 09:50 AM | $15.94 | Up $0.00 | $15.94 | $15.94 | 0 |
| 09:50 AM | $15.94 | Up $0.00 | $15.94 | $15.94 | 0 |
| 09:50 AM | $15.94 | Up $0.00 | $15.94 | $15.94 | 0 |
| 09:50 AM | $15.94 | Up $0.00 | $15.94 | $15.94 | 0 |
| 09:50 AM | $15.94 | Up $0.00 | $15.94 | $15.94 | 0 |
| 09:47 AM | $15.94 | Up $0.03 | $15.94 | $15.94 | 300 |
| 09:47 AM | $15.94 | Up $0.00 | $15.94 | $15.94 | 0 |
| 09:47 AM | $15.94 | Up $0.00 | $15.94 | $15.94 | 0 |
| 09:42 AM | $15.91 | Up $0.02 | $15.91 | $15.91 | 1,000 |
| 09:42 AM | $15.91 | Up $0.00 | $15.91 | $15.91 | 0 |
| 09:42 AM | $15.91 | Up $0.00 | $15.91 | $15.91 | 0 |
| 09:42 AM | $15.91 | Up $0.00 | $15.91 | $15.91 | 0 |
| 09:42 AM | $15.91 | Up $0.00 | $15.91 | $15.91 | 0 |
| 09:40 AM | $15.89 | Up $0.04 | $15.89 | $15.89 | 1,400 |
| 09:40 AM | $15.89 | Up $0.00 | $15.89 | $15.89 | 0 |
| 09:39 AM | $15.85 | Up $0.01 | $15.85 | $15.85 | 300 |
| 09:36 AM | $15.84 | Up $0.00 | $15.84 | $15.84 | 100 |
| 09:36 AM | $15.84 | Up $0.00 | $15.84 | $15.84 | 0 |
| 09:36 AM | $15.84 | Up $0.00 | $15.84 | $15.84 | 0 |
| 09:35 AM | $15.84 | Up $0.03 | $15.84 | $15.84 | 400 |
| 09:33 AM | $15.81 | Down $ -0.12 | $15.85 | $15.81 | 400 |
| 09:33 AM | $15.81 | Up $0.00 | $15.85 | $15.81 | 0 |
| 09:30 AM | $15.93 | Down $ -0.10 | $15.93 | $15.93 | 3,500 |
| 09:30 AM | $15.93 | Up $0.00 | $15.93 | $15.93 | 0 |
| 09:30 AM | $15.93 | Up $0.00 | $15.93 | $15.93 | 0 |
| Previous close | $16.03 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 04-07-2025 | $15.87 | $15.95 | $15.98 | $15.79 | 269,400 |
| 03-07-2025 | $16.03 | $15.93 | $16.03 | $15.85 | 268,200 |
| 02-07-2025 | $15.84 | $15.82 | $15.86 | $15.68 | 186,400 |
| 30-06-2025 | $15.98 | $15.97 | $16.05 | $15.89 | 343,000 |
| 27-06-2025 | $15.75 | $15.94 | $15.98 | $15.51 | 728,900 |
| 26-06-2025 | $15.86 | $15.51 | $15.86 | $15.51 | 390,600 |
| 25-06-2025 | $15.58 | $15.74 | $15.76 | $15.56 | 300,100 |
| 24-06-2025 | $16.16 | $15.95 | $16.29 | $15.92 | 420,900 |
| 23-06-2025 | $15.10 | $15.05 | $15.21 | $14.87 | 451,000 |
| 20-06-2025 | $14.94 | $15.16 | $15.20 | $14.90 | 820,100 |
| 19-06-2025 | $15.31 | $15.27 | $15.39 | $15.26 | 164,400 |
| 18-06-2025 | $15.35 | $15.40 | $15.46 | $15.31 | 150,800 |
| 17-06-2025 | $15.37 | $15.31 | $15.39 | $15.26 | 128,800 |
| 16-06-2025 | $15.43 | $15.31 | $15.51 | $15.31 | 309,700 |
| 13-06-2025 | $14.84 | $15.18 | $15.21 | $14.80 | 410,200 |
| 12-06-2025 | $15.67 | $16.25 | $16.29 | $15.66 | 893,400 |
| 11-06-2025 | $16.49 | $16.50 | $16.52 | $16.40 | 353,100 |
| 10-06-2025 | $16.57 | $16.35 | $16.64 | $16.34 | 363,000 |
| 09-06-2025 | $15.96 | $15.81 | $16.00 | $15.78 | 250,600 |
| 06-06-2025 | $15.75 | $15.89 | $15.90 | $15.71 | 251,800 |
| 05-06-2025 | $15.49 | $15.73 | $15.75 | $15.30 | 424,700 |
| 04-06-2025 | $15.24 | $15.25 | $15.30 | $15.18 | 459,400 |
| 03-06-2025 | $15.13 | $14.99 | $15.44 | $14.98 | 638,600 |
| 02-06-2025 | $14.66 | $14.29 | $14.67 | $14.25 | 441,800 |
| 30-05-2025 | $14.35 | $14.57 | $14.58 | $14.31 | 610,600 |
| 29-05-2025 | $14.74 | $14.64 | $14.80 | $14.60 | 713,600 |
| 28-05-2025 | $14.61 | $14.75 | $14.81 | $14.60 | 458,500 |
| 27-05-2025 | $15.04 | $14.77 | $15.05 | $14.70 | 608,500 |
| 26-05-2025 | $14.50 | $14.55 | $14.60 | $14.50 | 141,900 |
| 23-05-2025 | $14.48 | $14.22 | $14.68 | $14.19 | 490,000 |
Graphs are not available, please refer to the detailed table