Quotes and Market Data
Find a quote
LIGHTSPEED COMMERCE INC
17.01 Up 0.46 (2.70 %)
Delayed : 2025/10/25 15:00:00
- Previous close $16.55
- Opening $16.62
- Price Ask $16.98
- Price Bid $16.98
- Size Bid 1
- Size Ask 2
- Today High $17.12
- Today Low $16.60
- 52 Weeks High $26.60
- 52 Weeks Low $10.50
- Volume 436,304
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $17.01 | Up $0.01 | $17.01 | $17.01 | 33,000 |
| 03:59 PM | $17.00 | Up $0.00 | $17.00 | $16.99 | 11,400 |
| 03:58 PM | $17.00 | Down $ -0.02 | $17.02 | $17.00 | 10,000 |
| 03:57 PM | $17.02 | Down $ -0.01 | $17.02 | $17.02 | 1,000 |
| 03:56 PM | $17.03 | Down $ -0.01 | $17.04 | $17.03 | 2,400 |
| 03:55 PM | $17.04 | Up $0.00 | $17.05 | $17.04 | 3,300 |
| 03:54 PM | $17.04 | Down $ -0.02 | $17.05 | $17.03 | 9,700 |
| 03:53 PM | $17.05 | Down $ -0.02 | $17.07 | $17.05 | 10,400 |
| 03:52 PM | $17.07 | Up $0.00 | $17.07 | $17.06 | 1,100 |
| 03:51 PM | $17.07 | Up $0.00 | $17.07 | $17.06 | 400 |
| 03:50 PM | $17.07 | Down $ -0.01 | $17.08 | $17.06 | 3,000 |
| 03:49 PM | $17.08 | Up $0.03 | $17.09 | $17.06 | 7,400 |
| 03:48 PM | $17.05 | Up $0.00 | $17.05 | $17.05 | 400 |
| 03:47 PM | $17.05 | Up $0.00 | $17.05 | $17.05 | 2,200 |
| 03:46 PM | $17.05 | Down $0.00 | $17.06 | $17.05 | 2,000 |
| 03:45 PM | $17.05 | Up $0.00 | $17.05 | $17.05 | 1,400 |
| 03:43 PM | $17.05 | Up $0.00 | $17.05 | $17.05 | 700 |
| 03:43 PM | $17.05 | Up $0.00 | $17.05 | $17.05 | 0 |
| 03:42 PM | $17.05 | Up $0.00 | $17.05 | $17.05 | 1,200 |
| 03:40 PM | $17.05 | Down $ -0.01 | $17.05 | $17.05 | 1,400 |
| 03:40 PM | $17.05 | Up $0.00 | $17.05 | $17.05 | 0 |
| 03:39 PM | $17.06 | Up $0.00 | $17.06 | $17.05 | 1,500 |
| 03:38 PM | $17.06 | Up $0.05 | $17.07 | $17.01 | 12,800 |
| 03:37 PM | $17.01 | Up $0.01 | $17.01 | $17.00 | 1,400 |
| 03:35 PM | $17.01 | Up $0.00 | $17.01 | $17.01 | 100 |
| 03:35 PM | $17.01 | Up $0.00 | $17.01 | $17.01 | 0 |
| 03:33 PM | $17.00 | Up $0.00 | $17.01 | $17.00 | 1,200 |
| 03:33 PM | $17.00 | Up $0.00 | $17.01 | $17.00 | 0 |
| 03:32 PM | $17.00 | Up $0.00 | $17.00 | $17.00 | 2,500 |
| 03:31 PM | $17.00 | Down $ -0.01 | $17.00 | $17.00 | 200 |
| 03:30 PM | $17.01 | Up $0.01 | $17.01 | $17.01 | 1,500 |
| 03:29 PM | $17.01 | Down $ -0.01 | $17.01 | $17.00 | 200 |
| 03:28 PM | $17.01 | Up $0.00 | $17.01 | $17.01 | 600 |
| 03:27 PM | $17.01 | Down $ -0.01 | $17.02 | $17.01 | 2,900 |
| 03:26 PM | $17.02 | Up $0.00 | $17.02 | $17.01 | 700 |
| 03:23 PM | $17.02 | Up $0.00 | $17.02 | $17.02 | 400 |
| 03:23 PM | $17.02 | Up $0.00 | $17.02 | $17.02 | 0 |
| 03:23 PM | $17.02 | Up $0.00 | $17.02 | $17.02 | 0 |
| 03:22 PM | $17.02 | Up $0.01 | $17.02 | $17.02 | 300 |
| 03:21 PM | $17.01 | Down $ -0.01 | $17.02 | $17.01 | 300 |
| 03:20 PM | $17.02 | Up $0.00 | $17.02 | $17.01 | 500 |
| 03:19 PM | $17.02 | Up $0.00 | $17.02 | $17.02 | 200 |
| 03:17 PM | $17.02 | Up $0.00 | $17.02 | $17.02 | 200 |
| 03:17 PM | $17.02 | Up $0.00 | $17.02 | $17.02 | 0 |
| 03:16 PM | $17.02 | Up $0.00 | $17.02 | $17.02 | 500 |
| 03:15 PM | $17.02 | Up $0.00 | $17.03 | $17.02 | 600 |
| 03:12 PM | $17.02 | Up $0.00 | $17.02 | $17.02 | 500 |
| 03:12 PM | $17.02 | Up $0.00 | $17.02 | $17.02 | 0 |
| 03:12 PM | $17.02 | Up $0.00 | $17.02 | $17.02 | 0 |
| 03:11 PM | $17.02 | Down $ -0.01 | $17.02 | $17.02 | 100 |
| 03:10 PM | $17.03 | Up $0.02 | $17.03 | $17.02 | 500 |
| 03:09 PM | $17.01 | Up $0.00 | $17.02 | $17.01 | 400 |
| 03:07 PM | $17.01 | Up $0.01 | $17.01 | $17.01 | 100 |
| 03:07 PM | $17.01 | Up $0.00 | $17.01 | $17.01 | 0 |
| 03:05 PM | $17.00 | Up $0.00 | $17.00 | $16.99 | 600 |
| 03:05 PM | $17.00 | Up $0.00 | $17.00 | $16.99 | 0 |
| 03:01 PM | $17.00 | Up $0.01 | $17.00 | $16.99 | 1,200 |
| 03:01 PM | $17.00 | Up $0.00 | $17.00 | $16.99 | 0 |
| 03:01 PM | $17.00 | Up $0.00 | $17.00 | $16.99 | 0 |
| 03:01 PM | $17.00 | Up $0.00 | $17.00 | $16.99 | 0 |
| 02:59 PM | $16.99 | Down $ -0.02 | $17.00 | $16.99 | 400 |
| 02:59 PM | $16.99 | Up $0.00 | $17.00 | $16.99 | 0 |
| 02:58 PM | $17.01 | Up $0.00 | $17.01 | $17.00 | 400 |
| 02:56 PM | $17.00 | Up $0.00 | $17.00 | $17.00 | 100 |
| 02:56 PM | $17.00 | Up $0.00 | $17.00 | $17.00 | 0 |
| 02:55 PM | $17.00 | Down $ -0.01 | $17.00 | $17.00 | 100 |
| 02:54 PM | $17.01 | Up $0.01 | $17.01 | $17.01 | 500 |
| 02:53 PM | $17.00 | Up $0.02 | $17.00 | $17.00 | 800 |
| 02:52 PM | $16.98 | Up $0.00 | $16.98 | $16.98 | 900 |
| 02:51 PM | $16.98 | Up $0.00 | $16.98 | $16.98 | 200 |
| 02:50 PM | $16.98 | Up $0.00 | $16.99 | $16.98 | 1,300 |
| 02:48 PM | $16.98 | Down $ -0.02 | $16.99 | $16.98 | 300 |
| 02:48 PM | $16.98 | Up $0.00 | $16.99 | $16.98 | 0 |
| 02:47 PM | $17.00 | Down $0.00 | $17.00 | $17.00 | 1,100 |
| 02:46 PM | $17.01 | Down $ -0.01 | $17.01 | $17.01 | 100 |
| 02:45 PM | $17.01 | Up $0.00 | $17.01 | $17.01 | 100 |
| 02:43 PM | $17.01 | Down $ -0.01 | $17.02 | $17.01 | 500 |
| 02:43 PM | $17.01 | Up $0.00 | $17.02 | $17.01 | 0 |
| 02:39 PM | $17.02 | Down $ -0.01 | $17.03 | $17.02 | 2,500 |
| 02:39 PM | $17.02 | Up $0.00 | $17.03 | $17.02 | 0 |
| 02:39 PM | $17.02 | Up $0.00 | $17.03 | $17.02 | 0 |
| 02:39 PM | $17.02 | Up $0.00 | $17.03 | $17.02 | 0 |
| 02:38 PM | $17.03 | Down $ -0.01 | $17.03 | $17.03 | 600 |
| 02:36 PM | $17.04 | Up $0.00 | $17.04 | $17.04 | 100 |
| 02:36 PM | $17.04 | Up $0.00 | $17.04 | $17.04 | 0 |
| 02:35 PM | $17.04 | Up $0.01 | $17.04 | $17.04 | 300 |
| 02:33 PM | $17.03 | Up $0.00 | $17.03 | $17.03 | 400 |
| 02:33 PM | $17.03 | Up $0.00 | $17.03 | $17.03 | 0 |
| 02:32 PM | $17.03 | Down $ -0.02 | $17.04 | $17.03 | 300 |
| 02:31 PM | $17.05 | Up $0.00 | $17.05 | $17.05 | 100 |
| 02:30 PM | $17.05 | Up $0.00 | $17.05 | $17.04 | 800 |
| 02:28 PM | $17.05 | Down $ -0.01 | $17.06 | $17.05 | 200 |
| 02:28 PM | $17.05 | Up $0.00 | $17.06 | $17.05 | 0 |
| 02:27 PM | $17.06 | Up $0.00 | $17.06 | $17.06 | 200 |
| 02:26 PM | $17.06 | Up $0.00 | $17.06 | $17.06 | 600 |
| 02:25 PM | $17.06 | Down $ -0.01 | $17.06 | $17.06 | 400 |
| 02:24 PM | $17.07 | Up $0.01 | $17.07 | $17.07 | 100 |
| 02:22 PM | $17.06 | Up $0.01 | $17.06 | $17.06 | 200 |
| 02:22 PM | $17.06 | Up $0.00 | $17.06 | $17.06 | 0 |
| 02:21 PM | $17.05 | Up $0.00 | $17.05 | $17.05 | 200 |
| 02:20 PM | $17.05 | Up $0.00 | $17.05 | $17.05 | 300 |
| 02:19 PM | $17.05 | Up $0.01 | $17.05 | $17.05 | 100 |
| 02:17 PM | $17.04 | Up $0.01 | $17.04 | $17.04 | 100 |
| 02:17 PM | $17.04 | Up $0.00 | $17.04 | $17.04 | 0 |
| 02:16 PM | $17.03 | Down $ -0.01 | $17.03 | $17.03 | 500 |
| 02:15 PM | $17.04 | Up $0.00 | $17.04 | $17.04 | 200 |
| 02:14 PM | $17.04 | Up $0.00 | $17.04 | $17.03 | 200 |
| 02:13 PM | $17.03 | Down $ -0.01 | $17.04 | $17.03 | 300 |
| 02:12 PM | $17.04 | Up $0.00 | $17.04 | $17.03 | 400 |
| 02:11 PM | $17.04 | Down $ -0.01 | $17.05 | $17.04 | 400 |
| 02:10 PM | $17.05 | Up $0.01 | $17.05 | $17.05 | 300 |
| 02:09 PM | $17.04 | Down $ -0.01 | $17.04 | $17.04 | 200 |
| 02:07 PM | $17.05 | Down $ -0.01 | $17.05 | $17.05 | 400 |
| 02:07 PM | $17.05 | Up $0.00 | $17.05 | $17.05 | 0 |
| 02:05 PM | $17.06 | Up $0.01 | $17.06 | $17.06 | 300 |
| 02:05 PM | $17.06 | Up $0.00 | $17.06 | $17.06 | 0 |
| 02:04 PM | $17.05 | Up $0.01 | $17.05 | $17.05 | 100 |
| 02:03 PM | $17.04 | Down $ -0.02 | $17.05 | $17.04 | 700 |
| 02:01 PM | $17.06 | Down $ -0.02 | $17.08 | $17.06 | 300 |
| 02:01 PM | $17.06 | Up $0.00 | $17.08 | $17.06 | 0 |
| 01:57 PM | $17.08 | Up $0.00 | $17.08 | $17.08 | 100 |
| 01:57 PM | $17.08 | Up $0.00 | $17.08 | $17.08 | 0 |
| 01:57 PM | $17.08 | Up $0.00 | $17.08 | $17.08 | 0 |
| 01:57 PM | $17.08 | Up $0.00 | $17.08 | $17.08 | 0 |
| 01:52 PM | $17.08 | Up $0.00 | $17.08 | $17.08 | 300 |
| 01:52 PM | $17.08 | Up $0.00 | $17.08 | $17.08 | 0 |
| 01:52 PM | $17.08 | Up $0.00 | $17.08 | $17.08 | 0 |
| 01:52 PM | $17.08 | Up $0.00 | $17.08 | $17.08 | 0 |
| 01:52 PM | $17.08 | Up $0.00 | $17.08 | $17.08 | 0 |
| 01:51 PM | $17.08 | Up $0.01 | $17.08 | $17.08 | 300 |
| 01:50 PM | $17.07 | Up $0.00 | $17.07 | $17.07 | 200 |
| 01:49 PM | $17.07 | Up $0.01 | $17.07 | $17.07 | 400 |
| 01:48 PM | $17.06 | Up $0.00 | $17.06 | $17.06 | 300 |
| 01:47 PM | $17.06 | Up $0.01 | $17.06 | $17.06 | 700 |
| 01:45 PM | $17.05 | Up $0.00 | $17.05 | $17.05 | 100 |
| 01:45 PM | $17.05 | Up $0.00 | $17.05 | $17.05 | 0 |
| 01:44 PM | $17.05 | Down $ -0.01 | $17.05 | $17.05 | 1,100 |
| 01:43 PM | $17.06 | Up $0.00 | $17.06 | $17.06 | 400 |
| 01:42 PM | $17.06 | Down $ -0.02 | $17.06 | $17.06 | 1,100 |
| 01:38 PM | $17.08 | Up $0.00 | $17.09 | $17.08 | 400 |
| 01:38 PM | $17.08 | Up $0.00 | $17.09 | $17.08 | 0 |
| 01:38 PM | $17.08 | Up $0.00 | $17.09 | $17.08 | 0 |
| 01:38 PM | $17.08 | Up $0.00 | $17.09 | $17.08 | 0 |
| 01:37 PM | $17.08 | Down $ -0.03 | $17.09 | $17.08 | 1,400 |
| 01:35 PM | $17.11 | Up $0.02 | $17.11 | $17.11 | 100 |
| 01:35 PM | $17.11 | Up $0.00 | $17.11 | $17.11 | 0 |
| 01:34 PM | $17.09 | Up $0.00 | $17.10 | $17.09 | 300 |
| 01:33 PM | $17.09 | Down $ -0.01 | $17.10 | $17.09 | 200 |
| 01:31 PM | $17.10 | Up $0.00 | $17.10 | $17.10 | 400 |
| 01:31 PM | $17.10 | Up $0.00 | $17.10 | $17.10 | 0 |
| 01:30 PM | $17.10 | Down $ -0.01 | $17.11 | $17.10 | 500 |
| 01:29 PM | $17.11 | Up $0.00 | $17.11 | $17.11 | 100 |
| 01:28 PM | $17.11 | Down $ -0.01 | $17.12 | $17.11 | 1,300 |
| 01:26 PM | $17.12 | Up $0.02 | $17.12 | $17.11 | 2,300 |
| 01:26 PM | $17.12 | Up $0.00 | $17.12 | $17.11 | 0 |
| 01:25 PM | $17.10 | Up $0.03 | $17.11 | $17.07 | 13,100 |
| 01:24 PM | $17.07 | Up $0.01 | $17.07 | $17.07 | 400 |
| 01:22 PM | $17.06 | Up $0.01 | $17.07 | $17.06 | 300 |
| 01:22 PM | $17.06 | Up $0.00 | $17.07 | $17.06 | 0 |
| 01:21 PM | $17.05 | Down $ -0.01 | $17.05 | $17.05 | 200 |
| 01:20 PM | $17.06 | Up $0.01 | $17.06 | $17.06 | 600 |
| 01:17 PM | $17.05 | Down $ -0.01 | $17.06 | $17.05 | 300 |
| 01:17 PM | $17.05 | Up $0.00 | $17.06 | $17.05 | 0 |
| 01:17 PM | $17.05 | Up $0.00 | $17.06 | $17.05 | 0 |
| 01:16 PM | $17.06 | Up $0.02 | $17.06 | $17.05 | 1,600 |
| 01:15 PM | $17.04 | Up $0.00 | $17.04 | $17.04 | 100 |
| 01:13 PM | $17.04 | Down $ -0.01 | $17.05 | $17.04 | 500 |
| 01:13 PM | $17.04 | Up $0.00 | $17.05 | $17.04 | 0 |
| 01:12 PM | $17.05 | Up $0.00 | $17.05 | $17.04 | 600 |
| 01:10 PM | $17.05 | Down $ -0.01 | $17.07 | $17.05 | 1,300 |
| 01:10 PM | $17.05 | Up $0.00 | $17.07 | $17.05 | 0 |
| 01:09 PM | $17.06 | Up $0.00 | $17.06 | $17.04 | 600 |
| 01:08 PM | $17.06 | Up $0.00 | $17.06 | $17.05 | 300 |
| 01:07 PM | $17.06 | Up $0.01 | $17.07 | $17.05 | 1,200 |
| 01:06 PM | $17.05 | Down $ -0.01 | $17.05 | $17.03 | 2,200 |
| 01:05 PM | $17.06 | Up $0.01 | $17.06 | $17.06 | 1,200 |
| 01:04 PM | $17.05 | Up $0.00 | $17.05 | $17.05 | 2,100 |
| 01:01 PM | $17.05 | Up $0.01 | $17.05 | $17.05 | 100 |
| 01:01 PM | $17.05 | Up $0.00 | $17.05 | $17.05 | 0 |
| 01:01 PM | $17.05 | Up $0.00 | $17.05 | $17.05 | 0 |
| 01:00 PM | $17.04 | Up $0.01 | $17.04 | $17.03 | 6,400 |
| 12:59 PM | $17.03 | Up $0.01 | $17.03 | $17.03 | 3,300 |
| 12:58 PM | $17.02 | Down $ -0.01 | $17.03 | $17.02 | 5,600 |
| 12:57 PM | $17.03 | Up $0.00 | $17.03 | $17.02 | 600 |
| 12:55 PM | $17.03 | Up $0.01 | $17.03 | $17.03 | 200 |
| 12:55 PM | $17.03 | Up $0.00 | $17.03 | $17.03 | 0 |
| 12:54 PM | $17.02 | Up $0.01 | $17.02 | $17.01 | 300 |
| 12:53 PM | $17.01 | Up $0.00 | $17.02 | $17.01 | 1,000 |
| 12:52 PM | $17.01 | Up $0.00 | $17.01 | $17.00 | 600 |
| 12:51 PM | $17.01 | Up $0.00 | $17.01 | $17.01 | 100 |
| 12:50 PM | $17.01 | Up $0.00 | $17.02 | $17.01 | 1,400 |
| 12:49 PM | $17.01 | Up $0.01 | $17.01 | $17.00 | 8,600 |
| 12:48 PM | $17.00 | Up $0.00 | $17.00 | $17.00 | 1,000 |
| 12:47 PM | $17.00 | Up $0.01 | $17.00 | $16.99 | 18,800 |
| 12:46 PM | $16.99 | Up $0.02 | $16.99 | $16.97 | 2,500 |
| 12:45 PM | $16.97 | Up $0.00 | $16.97 | $16.96 | 800 |
| 12:44 PM | $16.97 | Up $0.00 | $16.97 | $16.97 | 100 |
| 12:43 PM | $16.97 | Up $0.01 | $16.97 | $16.97 | 900 |
| 12:42 PM | $16.96 | Up $0.00 | $16.96 | $16.96 | 200 |
| 12:41 PM | $16.96 | Up $0.00 | $16.96 | $16.96 | 600 |
| 12:40 PM | $16.96 | Up $0.00 | $16.96 | $16.96 | 200 |
| 12:39 PM | $16.96 | Down $ -0.01 | $16.96 | $16.96 | 200 |
| 12:36 PM | $16.97 | Down $ -0.01 | $16.97 | $16.97 | 200 |
| 12:36 PM | $16.97 | Up $0.00 | $16.97 | $16.97 | 0 |
| 12:36 PM | $16.97 | Up $0.00 | $16.97 | $16.97 | 0 |
| 12:35 PM | $16.98 | Up $0.01 | $16.98 | $16.98 | 100 |
| 12:33 PM | $16.97 | Up $0.00 | $16.97 | $16.97 | 100 |
| 12:33 PM | $16.97 | Up $0.00 | $16.97 | $16.97 | 0 |
| 12:32 PM | $16.97 | Up $0.01 | $16.97 | $16.97 | 1,900 |
| 12:31 PM | $16.96 | Up $0.00 | $16.96 | $16.96 | 200 |
| 12:30 PM | $16.96 | Up $0.00 | $16.96 | $16.95 | 1,300 |
| 12:29 PM | $16.96 | Up $0.00 | $16.96 | $16.95 | 700 |
| 12:28 PM | $16.96 | Up $0.00 | $16.96 | $16.96 | 100 |
| 12:27 PM | $16.96 | Down $ -0.01 | $16.96 | $16.96 | 400 |
| 12:26 PM | $16.97 | Up $0.04 | $16.97 | $16.94 | 4,900 |
| 12:25 PM | $16.93 | Down $ -0.03 | $16.95 | $16.93 | 800 |
| 12:23 PM | $16.96 | Up $0.00 | $16.97 | $16.96 | 900 |
| 12:23 PM | $16.96 | Up $0.00 | $16.97 | $16.96 | 0 |
| 12:22 PM | $16.96 | Up $0.00 | $16.96 | $16.95 | 900 |
| 12:21 PM | $16.96 | Up $0.02 | $16.96 | $16.95 | 4,800 |
| 12:20 PM | $16.94 | Up $0.07 | $16.94 | $16.87 | 4,500 |
| 12:18 PM | $16.87 | Down $ -0.01 | $16.89 | $16.87 | 1,200 |
| 12:18 PM | $16.87 | Up $0.00 | $16.89 | $16.87 | 0 |
| 12:17 PM | $16.88 | Down $ -0.01 | $16.88 | $16.88 | 600 |
| 12:13 PM | $16.89 | Up $0.00 | $16.89 | $16.89 | 100 |
| 12:13 PM | $16.89 | Up $0.00 | $16.89 | $16.89 | 0 |
| 12:13 PM | $16.89 | Up $0.00 | $16.89 | $16.89 | 0 |
| 12:13 PM | $16.89 | Up $0.00 | $16.89 | $16.89 | 0 |
| 12:12 PM | $16.89 | Up $0.00 | $16.89 | $16.89 | 200 |
| 12:11 PM | $16.89 | Down $ -0.01 | $16.90 | $16.89 | 400 |
| 12:10 PM | $16.90 | Up $0.00 | $16.90 | $16.90 | 200 |
| 12:09 PM | $16.90 | Down $ -0.01 | $16.90 | $16.90 | 200 |
| 12:08 PM | $16.91 | Up $0.01 | $16.91 | $16.91 | 1,100 |
| 12:07 PM | $16.90 | Up $0.00 | $16.90 | $16.90 | 500 |
| 12:06 PM | $16.90 | Up $0.00 | $16.90 | $16.90 | 900 |
| 12:05 PM | $16.90 | Up $0.00 | $16.90 | $16.90 | 1,900 |
| 12:04 PM | $16.90 | Up $0.02 | $16.90 | $16.88 | 1,300 |
| 12:02 PM | $16.88 | Up $0.00 | $16.88 | $16.88 | 200 |
| 12:02 PM | $16.88 | Up $0.00 | $16.88 | $16.88 | 0 |
| 12:01 PM | $16.88 | Down $ -0.01 | $16.88 | $16.88 | 300 |
| 12:00 PM | $16.89 | Up $0.00 | $16.89 | $16.89 | 200 |
| 11:59 AM | $16.89 | Up $0.00 | $16.89 | $16.89 | 200 |
| 11:57 AM | $16.89 | Up $0.02 | $16.89 | $16.89 | 100 |
| 11:57 AM | $16.89 | Up $0.00 | $16.89 | $16.89 | 0 |
| 11:55 AM | $16.87 | Up $0.00 | $16.88 | $16.87 | 500 |
| 11:55 AM | $16.87 | Up $0.00 | $16.88 | $16.87 | 0 |
| 11:54 AM | $16.87 | Up $0.00 | $16.87 | $16.87 | 100 |
| 11:53 AM | $16.87 | Up $0.00 | $16.87 | $16.87 | 200 |
| 11:52 AM | $16.87 | Up $0.01 | $16.87 | $16.87 | 500 |
| 11:51 AM | $16.86 | Up $0.01 | $16.86 | $16.86 | 300 |
| 11:49 AM | $16.85 | Up $0.00 | $16.85 | $16.85 | 100 |
| 11:49 AM | $16.85 | Up $0.00 | $16.85 | $16.85 | 0 |
| 11:48 AM | $16.85 | Up $0.01 | $16.85 | $16.85 | 300 |
| 11:47 AM | $16.84 | Up $0.01 | $16.84 | $16.84 | 200 |
| 11:45 AM | $16.83 | Down $ -0.02 | $16.84 | $16.83 | 500 |
| 11:45 AM | $16.83 | Up $0.00 | $16.84 | $16.83 | 0 |
| 11:43 AM | $16.85 | Up $0.01 | $16.86 | $16.84 | 900 |
| 11:43 AM | $16.85 | Up $0.00 | $16.86 | $16.84 | 0 |
| 11:41 AM | $16.84 | Up $0.01 | $16.84 | $16.84 | 100 |
| 11:41 AM | $16.84 | Up $0.00 | $16.84 | $16.84 | 0 |
| 11:40 AM | $16.83 | Down $ -0.01 | $16.83 | $16.83 | 300 |
| 11:39 AM | $16.84 | Down $ -0.02 | $16.84 | $16.84 | 100 |
| 11:37 AM | $16.86 | Up $0.00 | $16.86 | $16.86 | 700 |
| 11:37 AM | $16.86 | Up $0.00 | $16.86 | $16.86 | 0 |
| 11:36 AM | $16.86 | Up $0.01 | $16.86 | $16.86 | 100 |
| 11:35 AM | $16.85 | Down $ -0.01 | $16.85 | $16.85 | 100 |
| 11:34 AM | $16.86 | Down $ -0.02 | $16.88 | $16.86 | 1,200 |
| 11:32 AM | $16.88 | Up $0.00 | $16.88 | $16.88 | 200 |
| 11:32 AM | $16.88 | Up $0.00 | $16.88 | $16.88 | 0 |
| 11:31 AM | $16.88 | Up $0.02 | $16.88 | $16.87 | 300 |
| 11:29 AM | $16.86 | Down $ -0.02 | $16.86 | $16.86 | 100 |
| 11:29 AM | $16.86 | Up $0.00 | $16.86 | $16.86 | 0 |
| 11:28 AM | $16.88 | Down $ -0.01 | $16.89 | $16.88 | 200 |
| 11:27 AM | $16.89 | Up $0.00 | $16.89 | $16.88 | 500 |
| 11:26 AM | $16.89 | Up $0.03 | $16.89 | $16.86 | 2,000 |
| 11:25 AM | $16.86 | Down $ -0.01 | $16.87 | $16.86 | 700 |
| 11:22 AM | $16.87 | Up $0.00 | $16.87 | $16.87 | 200 |
| 11:22 AM | $16.87 | Up $0.00 | $16.87 | $16.87 | 0 |
| 11:22 AM | $16.87 | Up $0.00 | $16.87 | $16.87 | 0 |
| 11:21 AM | $16.87 | Up $0.00 | $16.87 | $16.87 | 300 |
| 11:20 AM | $16.87 | Up $0.00 | $16.87 | $16.87 | 100 |
| 11:19 AM | $16.87 | Up $0.00 | $16.88 | $16.87 | 1,000 |
| 11:18 AM | $16.87 | Up $0.00 | $16.87 | $16.87 | 100 |
| 11:15 AM | $16.87 | Up $0.01 | $16.87 | $16.87 | 100 |
| 11:15 AM | $16.87 | Up $0.00 | $16.87 | $16.87 | 0 |
| 11:15 AM | $16.87 | Up $0.00 | $16.87 | $16.87 | 0 |
| 11:14 AM | $16.86 | Up $0.00 | $16.86 | $16.85 | 800 |
| 11:13 AM | $16.86 | Up $0.00 | $16.87 | $16.85 | 400 |
| 11:12 AM | $16.86 | Up $0.00 | $16.86 | $16.86 | 200 |
| 11:11 AM | $16.86 | Down $ -0.01 | $16.87 | $16.85 | 2,000 |
| 11:10 AM | $16.87 | Down $ -0.01 | $16.88 | $16.87 | 300 |
| 11:09 AM | $16.88 | Up $0.04 | $16.88 | $16.85 | 900 |
| 11:07 AM | $16.84 | Up $0.00 | $16.84 | $16.83 | 700 |
| 11:07 AM | $16.84 | Up $0.00 | $16.84 | $16.83 | 0 |
| 11:06 AM | $16.84 | Up $0.02 | $16.84 | $16.83 | 400 |
| 11:05 AM | $16.82 | Up $0.00 | $16.82 | $16.82 | 600 |
| 11:03 AM | $16.82 | Up $0.02 | $16.82 | $16.82 | 1,000 |
| 11:03 AM | $16.82 | Up $0.00 | $16.82 | $16.82 | 0 |
| 11:02 AM | $16.80 | Up $0.00 | $16.80 | $16.80 | 200 |
| 11:01 AM | $16.80 | Up $0.04 | $16.80 | $16.79 | 500 |
| 10:59 AM | $16.77 | Up $0.03 | $16.77 | $16.76 | 700 |
| 10:59 AM | $16.77 | Up $0.00 | $16.77 | $16.76 | 0 |
| 10:56 AM | $16.74 | Down $ -0.01 | $16.75 | $16.74 | 600 |
| 10:56 AM | $16.74 | Up $0.00 | $16.75 | $16.74 | 0 |
| 10:56 AM | $16.74 | Up $0.00 | $16.75 | $16.74 | 0 |
| 10:55 AM | $16.75 | Down $ -0.03 | $16.76 | $16.75 | 400 |
| 10:54 AM | $16.78 | Up $0.00 | $16.78 | $16.78 | 100 |
| 10:53 AM | $16.78 | Down $ -0.02 | $16.78 | $16.78 | 100 |
| 10:50 AM | $16.80 | Down $ -0.01 | $16.80 | $16.80 | 600 |
| 10:50 AM | $16.80 | Up $0.00 | $16.80 | $16.80 | 0 |
| 10:50 AM | $16.80 | Up $0.00 | $16.80 | $16.80 | 0 |
| 10:49 AM | $16.81 | Up $0.00 | $16.81 | $16.81 | 400 |
| 10:48 AM | $16.81 | Down $ -0.01 | $16.81 | $16.81 | 100 |
| 10:47 AM | $16.82 | Up $0.01 | $16.82 | $16.80 | 600 |
| 10:46 AM | $16.81 | Down $ -0.01 | $16.81 | $16.79 | 800 |
| 10:45 AM | $16.82 | Down $ -0.01 | $16.82 | $16.82 | 200 |
| 10:44 AM | $16.83 | Down $ -0.01 | $16.83 | $16.82 | 600 |
| 10:43 AM | $16.84 | Down $ -0.02 | $16.86 | $16.84 | 900 |
| 10:42 AM | $16.86 | Down $ -0.01 | $16.88 | $16.85 | 2,000 |
| 10:41 AM | $16.87 | Up $0.01 | $16.87 | $16.86 | 300 |
| 10:40 AM | $16.86 | Up $0.01 | $16.86 | $16.85 | 900 |
| 10:39 AM | $16.85 | Up $0.03 | $16.85 | $16.83 | 800 |
| 10:38 AM | $16.82 | Up $0.00 | $16.82 | $16.82 | 1,900 |
| 10:36 AM | $16.82 | Up $0.00 | $16.82 | $16.80 | 800 |
| 10:36 AM | $16.82 | Up $0.00 | $16.82 | $16.80 | 0 |
| 10:35 AM | $16.82 | Down $0.00 | $16.83 | $16.82 | 600 |
| 10:34 AM | $16.82 | Up $0.00 | $16.83 | $16.82 | 600 |
| 10:32 AM | $16.82 | Up $0.00 | $16.82 | $16.82 | 1,100 |
| 10:32 AM | $16.82 | Up $0.00 | $16.82 | $16.82 | 0 |
| 10:31 AM | $16.82 | Up $0.00 | $16.82 | $16.82 | 100 |
| 10:30 AM | $16.82 | Down $ -0.02 | $16.84 | $16.82 | 1,100 |
| 10:29 AM | $16.84 | Down $ -0.01 | $16.86 | $16.84 | 2,400 |
| 10:28 AM | $16.85 | Down $ -0.01 | $16.85 | $16.85 | 200 |
| 10:27 AM | $16.86 | Down $ -0.01 | $16.86 | $16.86 | 200 |
| 10:26 AM | $16.87 | Down $ -0.01 | $16.87 | $16.87 | 700 |
| 10:25 AM | $16.88 | Down $ -0.01 | $16.88 | $16.88 | 800 |
| 10:24 AM | $16.89 | Down $ -0.01 | $16.89 | $16.89 | 900 |
| 10:23 AM | $16.90 | Up $0.00 | $16.91 | $16.90 | 200 |
| 10:22 AM | $16.90 | Down $ -0.01 | $16.90 | $16.90 | 100 |
| 10:21 AM | $16.91 | Up $0.00 | $16.91 | $16.89 | 700 |
| 10:20 AM | $16.91 | Down $ -0.02 | $16.93 | $16.91 | 2,000 |
| 10:19 AM | $16.93 | Up $0.02 | $16.95 | $16.92 | 1,100 |
| 10:18 AM | $16.91 | Up $0.02 | $16.91 | $16.88 | 2,200 |
| 10:17 AM | $16.89 | Up $0.01 | $16.90 | $16.89 | 1,500 |
| 10:16 AM | $16.88 | Down $ -0.01 | $16.88 | $16.88 | 1,100 |
| 10:15 AM | $16.89 | Down $ -0.01 | $16.90 | $16.89 | 2,500 |
| 10:14 AM | $16.90 | Up $0.01 | $16.90 | $16.90 | 4,300 |
| 10:13 AM | $16.89 | Up $0.03 | $16.89 | $16.86 | 3,500 |
| 10:12 AM | $16.86 | Up $0.00 | $16.87 | $16.86 | 800 |
| 10:11 AM | $16.86 | Down $ -0.03 | $16.88 | $16.86 | 700 |
| 10:10 AM | $16.89 | Up $0.00 | $16.89 | $16.89 | 1,400 |
| 10:09 AM | $16.89 | Up $0.01 | $16.89 | $16.88 | 6,400 |
| 10:08 AM | $16.88 | Up $0.00 | $16.88 | $16.87 | 900 |
| 10:07 AM | $16.88 | Up $0.03 | $16.88 | $16.88 | 1,600 |
| 10:06 AM | $16.85 | Up $0.00 | $16.85 | $16.84 | 600 |
| 10:05 AM | $16.85 | Up $0.02 | $16.85 | $16.85 | 100 |
| 10:04 AM | $16.83 | Down $ -0.02 | $16.84 | $16.83 | 300 |
| 10:02 AM | $16.85 | Down $ -0.02 | $16.87 | $16.85 | 800 |
| 10:02 AM | $16.85 | Up $0.00 | $16.87 | $16.85 | 0 |
| 10:01 AM | $16.87 | Up $0.03 | $16.87 | $16.87 | 300 |
| 10:00 AM | $16.84 | Down $ -0.02 | $16.88 | $16.84 | 7,000 |
| 09:59 AM | $16.86 | Down $ -0.01 | $16.86 | $16.85 | 1,600 |
| 09:58 AM | $16.87 | Up $0.00 | $16.87 | $16.87 | 200 |
| 09:57 AM | $16.87 | Up $0.01 | $16.87 | $16.86 | 1,600 |
| 09:55 AM | $16.86 | Up $0.03 | $16.86 | $16.83 | 4,000 |
| 09:55 AM | $16.86 | Up $0.00 | $16.86 | $16.83 | 0 |
| 09:54 AM | $16.83 | Down $ -0.01 | $16.83 | $16.83 | 100 |
| 09:53 AM | $16.84 | Down $ -0.02 | $16.91 | $16.83 | 8,700 |
| 09:52 AM | $16.86 | Up $0.02 | $16.86 | $16.82 | 10,900 |
| 09:51 AM | $16.84 | Up $0.01 | $16.84 | $16.84 | 900 |
| 09:50 AM | $16.83 | Down $ -0.02 | $16.85 | $16.82 | 1,600 |
| 09:49 AM | $16.85 | Up $0.01 | $16.85 | $16.84 | 1,200 |
| 09:48 AM | $16.84 | Up $0.02 | $16.84 | $16.80 | 2,700 |
| 09:47 AM | $16.82 | Up $0.01 | $16.83 | $16.82 | 1,400 |
| 09:46 AM | $16.81 | Up $0.03 | $16.82 | $16.79 | 4,700 |
| 09:45 AM | $16.78 | Up $0.00 | $16.80 | $16.78 | 1,500 |
| 09:44 AM | $16.78 | Down $ -0.01 | $16.79 | $16.78 | 1,200 |
| 09:43 AM | $16.79 | Up $0.03 | $16.79 | $16.77 | 800 |
| 09:42 AM | $16.76 | Up $0.03 | $16.76 | $16.74 | 800 |
| 09:41 AM | $16.73 | Up $0.00 | $16.73 | $16.73 | 200 |
| 09:40 AM | $16.73 | Down $ -0.02 | $16.74 | $16.71 | 1,200 |
| 09:39 AM | $16.75 | Up $0.01 | $16.77 | $16.75 | 2,600 |
| 09:38 AM | $16.74 | Up $0.03 | $16.74 | $16.70 | 400 |
| 09:37 AM | $16.71 | Down $ -0.01 | $16.72 | $16.71 | 900 |
| 09:36 AM | $16.72 | Up $0.04 | $16.72 | $16.70 | 300 |
| 09:35 AM | $16.69 | Up $0.01 | $16.70 | $16.67 | 900 |
| 09:34 AM | $16.67 | Up $0.00 | $16.67 | $16.66 | 800 |
| 09:33 AM | $16.67 | Down $ -0.02 | $16.70 | $16.67 | 400 |
| 09:32 AM | $16.69 | Down $ -0.01 | $16.74 | $16.69 | 2,800 |
| 09:31 AM | $16.70 | Up $0.06 | $16.70 | $16.65 | 2,900 |
| 09:30 AM | $16.64 | Up $0.09 | $16.64 | $16.60 | 12,800 |
| Previous close | $16.55 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 24-10-2025 | $17.01 | $16.89 | $17.12 | $16.87 | 277,300 |
| 23-10-2025 | $16.55 | $16.56 | $16.63 | $16.47 | 145,200 |
| 22-10-2025 | $16.50 | $16.56 | $16.56 | $16.34 | 165,600 |
| 21-10-2025 | $16.53 | $16.50 | $16.58 | $16.35 | 304,700 |
| 20-10-2025 | $16.41 | $16.24 | $16.43 | $16.20 | 281,100 |
| 17-10-2025 | $15.91 | $15.58 | $15.94 | $15.52 | 333,000 |
| 16-10-2025 | $15.68 | $15.93 | $16.00 | $15.67 | 342,000 |
| 15-10-2025 | $16.20 | $16.22 | $16.26 | $15.99 | 232,100 |
| 14-10-2025 | $16.22 | $15.83 | $16.33 | $15.78 | 504,600 |
| 10-10-2025 | $15.46 | $15.73 | $15.80 | $15.42 | 653,000 |
| 09-10-2025 | $16.44 | $16.46 | $16.49 | $16.35 | 144,000 |
| 08-10-2025 | $16.71 | $16.52 | $16.74 | $16.45 | 294,100 |
| 07-10-2025 | $16.23 | $16.28 | $16.46 | $16.23 | 264,900 |
| 06-10-2025 | $16.66 | $16.65 | $16.87 | $16.56 | 398,700 |
| 03-10-2025 | $16.58 | $16.71 | $16.75 | $16.46 | 237,100 |
| 02-10-2025 | $16.49 | $16.25 | $16.50 | $16.24 | 219,400 |
| 01-10-2025 | $16.30 | $16.20 | $16.37 | $16.19 | 329,000 |
| 30-09-2025 | $16.07 | $16.04 | $16.09 | $15.92 | 426,000 |
| 29-09-2025 | $16.59 | $16.17 | $16.69 | $16.14 | 441,300 |
| 26-09-2025 | $16.09 | $16.39 | $16.40 | $16.09 | 371,000 |
| 25-09-2025 | $16.43 | $16.47 | $16.56 | $16.33 | 348,300 |
| 24-09-2025 | $16.77 | $16.88 | $16.93 | $16.74 | 159,800 |
| 23-09-2025 | $16.69 | $17.03 | $17.03 | $16.57 | 568,100 |
| 22-09-2025 | $17.40 | $17.20 | $17.46 | $17.17 | 194,900 |
| 19-09-2025 | $17.38 | $17.51 | $17.62 | $17.35 | 949,500 |
| 18-09-2025 | $17.40 | $17.49 | $17.55 | $17.30 | 278,200 |
| 17-09-2025 | $17.41 | $17.60 | $17.95 | $17.26 | 399,600 |
| 16-09-2025 | $17.00 | $16.92 | $17.05 | $16.90 | 219,400 |
| 15-09-2025 | $16.87 | $16.72 | $16.95 | $16.71 | 317,700 |
| 12-09-2025 | $16.42 | $16.42 | $16.45 | $16.22 | 175,400 |
Graphs are not available, please refer to the detailed table