Quotes and Market Data
Find a quote
LIGHTSPEED COMMERCE INC
17.47 Up 0.47 (2.69 %)
Delayed : 2025/09/17 15:23:13
- Previous close $17.00
- Opening $17.07
- Price Ask $17.45
- Price Bid $17.45
- Size Bid 2
- Size Ask 7
- Today High $17.95
- Today Low $17.07
- 52 Weeks High $26.60
- 52 Weeks Low $10.50
- Volume 420,750
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 03:23 PM | $17.45 | Down $ -0.02 | $17.47 | $17.45 | 600 |
| 03:22 PM | $17.47 | Down $ -0.01 | $17.48 | $17.47 | 300 |
| 03:21 PM | $17.48 | Up $0.01 | $17.50 | $17.48 | 1,500 |
| 03:20 PM | $17.47 | Up $0.01 | $17.48 | $17.45 | 1,000 |
| 03:19 PM | $17.46 | Up $0.00 | $17.46 | $17.45 | 400 |
| 03:18 PM | $17.46 | Down $ -0.02 | $17.50 | $17.46 | 800 |
| 03:17 PM | $17.48 | Up $0.02 | $17.50 | $17.48 | 500 |
| 03:16 PM | $17.46 | Up $0.01 | $17.46 | $17.45 | 500 |
| 03:15 PM | $17.45 | Up $0.04 | $17.45 | $17.42 | 900 |
| 03:14 PM | $17.41 | Up $0.02 | $17.41 | $17.39 | 700 |
| 03:13 PM | $17.39 | Down $ -0.04 | $17.42 | $17.39 | 600 |
| 03:12 PM | $17.43 | Up $0.00 | $17.43 | $17.40 | 1,000 |
| 03:11 PM | $17.43 | Down $ -0.06 | $17.47 | $17.43 | 900 |
| 03:10 PM | $17.49 | Up $0.00 | $17.50 | $17.48 | 1,000 |
| 03:09 PM | $17.49 | Down $ -0.05 | $17.53 | $17.49 | 400 |
| 03:08 PM | $17.54 | Up $0.02 | $17.55 | $17.53 | 700 |
| 03:07 PM | $17.52 | Up $0.03 | $17.52 | $17.50 | 900 |
| 03:06 PM | $17.49 | Up $0.03 | $17.50 | $17.44 | 1,100 |
| 03:05 PM | $17.46 | Up $0.02 | $17.46 | $17.43 | 2,700 |
| 03:04 PM | $17.44 | Up $0.00 | $17.46 | $17.44 | 700 |
| 03:03 PM | $17.44 | Down $ -0.02 | $17.46 | $17.44 | 1,800 |
| 03:02 PM | $17.46 | Up $0.00 | $17.48 | $17.46 | 1,200 |
| 03:01 PM | $17.46 | Up $0.03 | $17.46 | $17.39 | 2,200 |
| 03:00 PM | $17.43 | Down $ -0.02 | $17.46 | $17.43 | 1,600 |
| 02:59 PM | $17.45 | Up $0.03 | $17.45 | $17.42 | 4,700 |
| 02:58 PM | $17.42 | Up $0.03 | $17.43 | $17.42 | 800 |
| 02:57 PM | $17.39 | Down $ -0.02 | $17.43 | $17.39 | 400 |
| 02:56 PM | $17.41 | Up $0.00 | $17.43 | $17.39 | 2,800 |
| 02:55 PM | $17.41 | Up $0.11 | $17.42 | $17.31 | 1,000 |
| 02:54 PM | $17.30 | Up $0.03 | $17.30 | $17.26 | 6,100 |
| 02:53 PM | $17.27 | Down $ -0.05 | $17.30 | $17.27 | 1,900 |
| 02:52 PM | $17.32 | Down $ -0.08 | $17.37 | $17.32 | 1,100 |
| 02:51 PM | $17.40 | Up $0.00 | $17.40 | $17.37 | 1,500 |
| 02:50 PM | $17.40 | Down $ -0.01 | $17.43 | $17.38 | 4,300 |
| 02:49 PM | $17.41 | Down $ -0.05 | $17.44 | $17.39 | 1,100 |
| 02:48 PM | $17.46 | Up $0.07 | $17.46 | $17.38 | 5,500 |
| 02:47 PM | $17.39 | Up $0.04 | $17.41 | $17.35 | 1,200 |
| 02:46 PM | $17.35 | Down $ -0.03 | $17.38 | $17.35 | 900 |
| 02:45 PM | $17.38 | Down $ -0.05 | $17.43 | $17.38 | 1,400 |
| 02:44 PM | $17.43 | Down $ -0.03 | $17.45 | $17.42 | 1,100 |
| 02:43 PM | $17.46 | Down $ -0.01 | $17.46 | $17.41 | 1,600 |
| 02:42 PM | $17.47 | Down $ -0.05 | $17.51 | $17.47 | 200 |
| 02:41 PM | $17.52 | Up $0.00 | $17.55 | $17.51 | 1,400 |
| 02:40 PM | $17.52 | Up $0.07 | $17.53 | $17.45 | 2,300 |
| 02:39 PM | $17.46 | Down $ -0.06 | $17.50 | $17.46 | 2,500 |
| 02:38 PM | $17.51 | Down $ -0.01 | $17.54 | $17.51 | 1,200 |
| 02:37 PM | $17.52 | Down $ -0.04 | $17.56 | $17.52 | 1,500 |
| 02:36 PM | $17.56 | Down $ -0.03 | $17.62 | $17.56 | 3,300 |
| 02:35 PM | $17.59 | Up $0.01 | $17.60 | $17.53 | 2,400 |
| 02:34 PM | $17.58 | Down $ -0.03 | $17.60 | $17.58 | 300 |
| 02:33 PM | $17.61 | Up $0.04 | $17.61 | $17.54 | 2,400 |
| 02:32 PM | $17.57 | Down $ -0.10 | $17.65 | $17.56 | 1,200 |
| 02:31 PM | $17.67 | Down $ -0.01 | $17.68 | $17.67 | 800 |
| 02:30 PM | $17.68 | Down $ -0.02 | $17.72 | $17.67 | 1,800 |
| 02:29 PM | $17.70 | Up $0.00 | $17.70 | $17.69 | 400 |
| 02:28 PM | $17.70 | Up $0.02 | $17.71 | $17.68 | 900 |
| 02:27 PM | $17.68 | Up $0.01 | $17.68 | $17.63 | 2,300 |
| 02:26 PM | $17.67 | Up $0.00 | $17.68 | $17.67 | 700 |
| 02:25 PM | $17.67 | Down $ -0.04 | $17.69 | $17.67 | 900 |
| 02:24 PM | $17.71 | Down $ -0.01 | $17.72 | $17.70 | 600 |
| 02:23 PM | $17.72 | Up $0.01 | $17.72 | $17.69 | 1,300 |
| 02:22 PM | $17.71 | Up $0.14 | $17.72 | $17.65 | 3,500 |
| 02:21 PM | $17.57 | Down $ -0.03 | $17.59 | $17.56 | 2,200 |
| 02:20 PM | $17.60 | Down $ -0.02 | $17.64 | $17.58 | 1,400 |
| 02:19 PM | $17.62 | Down $ -0.04 | $17.65 | $17.62 | 1,100 |
| 02:18 PM | $17.66 | Up $0.01 | $17.68 | $17.65 | 1,000 |
| 02:17 PM | $17.65 | Down $ -0.02 | $17.71 | $17.65 | 2,600 |
| 02:16 PM | $17.67 | Up $0.02 | $17.68 | $17.64 | 2,000 |
| 02:15 PM | $17.65 | Down $ -0.01 | $17.67 | $17.61 | 1,600 |
| 02:14 PM | $17.66 | Down $ -0.05 | $17.72 | $17.66 | 2,300 |
| 02:13 PM | $17.71 | Down $ -0.09 | $17.78 | $17.71 | 500 |
| 02:12 PM | $17.80 | Down $ -0.06 | $17.87 | $17.78 | 2,200 |
| 02:11 PM | $17.86 | Up $0.01 | $17.89 | $17.86 | 1,900 |
| 02:10 PM | $17.85 | Down $ -0.02 | $17.89 | $17.84 | 2,500 |
| 02:09 PM | $17.87 | Down $ -0.03 | $17.92 | $17.87 | 15,800 |
| 02:08 PM | $17.90 | Up $0.00 | $17.90 | $17.89 | 200 |
| 02:07 PM | $17.90 | Up $0.00 | $17.90 | $17.87 | 900 |
| 02:06 PM | $17.90 | Down $ -0.05 | $17.94 | $17.86 | 1,800 |
| 02:05 PM | $17.95 | Up $0.04 | $17.95 | $17.92 | 500 |
| 02:04 PM | $17.91 | Up $0.01 | $17.92 | $17.91 | 200 |
| 02:03 PM | $17.90 | Up $0.06 | $17.91 | $17.85 | 2,800 |
| 02:02 PM | $17.84 | Up $0.05 | $17.84 | $17.80 | 2,100 |
| 02:01 PM | $17.79 | Up $0.00 | $17.79 | $17.78 | 300 |
| 02:00 PM | $17.79 | Up $0.07 | $17.83 | $17.74 | 8,800 |
| 01:59 PM | $17.72 | Up $0.00 | $17.73 | $17.72 | 400 |
| 01:57 PM | $17.72 | Down $ -0.01 | $17.73 | $17.72 | 200 |
| 01:57 PM | $17.72 | Up $0.00 | $17.73 | $17.72 | 0 |
| 01:56 PM | $17.73 | Up $0.00 | $17.73 | $17.73 | 300 |
| 01:55 PM | $17.73 | Up $0.01 | $17.73 | $17.73 | 200 |
| 01:54 PM | $17.72 | Up $0.01 | $17.72 | $17.71 | 600 |
| 01:53 PM | $17.71 | Up $0.01 | $17.71 | $17.70 | 900 |
| 01:52 PM | $17.70 | Down $ -0.01 | $17.70 | $17.70 | 900 |
| 01:51 PM | $17.71 | Up $0.00 | $17.71 | $17.71 | 200 |
| 01:50 PM | $17.71 | Up $0.00 | $17.72 | $17.71 | 400 |
| 01:49 PM | $17.71 | Up $0.01 | $17.72 | $17.71 | 1,300 |
| 01:48 PM | $17.70 | Up $0.01 | $17.70 | $17.70 | 200 |
| 01:47 PM | $17.69 | Up $0.00 | $17.69 | $17.69 | 200 |
| 01:46 PM | $17.69 | Up $0.00 | $17.69 | $17.68 | 500 |
| 01:44 PM | $17.69 | Up $0.01 | $17.69 | $17.68 | 400 |
| 01:44 PM | $17.69 | Up $0.00 | $17.69 | $17.68 | 0 |
| 01:42 PM | $17.68 | Up $0.01 | $17.68 | $17.68 | 300 |
| 01:42 PM | $17.68 | Up $0.00 | $17.68 | $17.68 | 0 |
| 01:39 PM | $17.67 | Down $ -0.01 | $17.67 | $17.67 | 200 |
| 01:39 PM | $17.67 | Up $0.00 | $17.67 | $17.67 | 0 |
| 01:39 PM | $17.67 | Up $0.00 | $17.67 | $17.67 | 0 |
| 01:37 PM | $17.68 | Up $0.02 | $17.69 | $17.66 | 3,600 |
| 01:37 PM | $17.68 | Up $0.00 | $17.69 | $17.66 | 0 |
| 01:36 PM | $17.66 | Up $0.01 | $17.66 | $17.66 | 100 |
| 01:35 PM | $17.65 | Up $0.01 | $17.65 | $17.64 | 700 |
| 01:32 PM | $17.64 | Up $0.02 | $17.64 | $17.63 | 400 |
| 01:32 PM | $17.64 | Up $0.00 | $17.64 | $17.63 | 0 |
| 01:32 PM | $17.64 | Up $0.00 | $17.64 | $17.63 | 0 |
| 01:31 PM | $17.62 | Up $0.01 | $17.62 | $17.61 | 900 |
| 01:28 PM | $17.61 | Up $0.01 | $17.61 | $17.61 | 100 |
| 01:28 PM | $17.61 | Up $0.00 | $17.61 | $17.61 | 0 |
| 01:28 PM | $17.61 | Up $0.00 | $17.61 | $17.61 | 0 |
| 01:27 PM | $17.60 | Down $ -0.01 | $17.61 | $17.60 | 700 |
| 01:24 PM | $17.61 | Up $0.00 | $17.61 | $17.61 | 300 |
| 01:24 PM | $17.61 | Up $0.00 | $17.61 | $17.61 | 0 |
| 01:24 PM | $17.61 | Up $0.00 | $17.61 | $17.61 | 0 |
| 01:23 PM | $17.61 | Up $0.00 | $17.61 | $17.60 | 800 |
| 01:22 PM | $17.61 | Up $0.00 | $17.61 | $17.61 | 300 |
| 01:21 PM | $17.61 | Down $ -0.02 | $17.62 | $17.61 | 400 |
| 01:18 PM | $17.63 | Down $ -0.01 | $17.63 | $17.63 | 400 |
| 01:18 PM | $17.63 | Up $0.00 | $17.63 | $17.63 | 0 |
| 01:18 PM | $17.63 | Up $0.00 | $17.63 | $17.63 | 0 |
| 01:17 PM | $17.64 | Down $0.00 | $17.64 | $17.64 | 200 |
| 01:16 PM | $17.64 | Up $0.01 | $17.64 | $17.63 | 600 |
| 01:14 PM | $17.63 | Down $ -0.01 | $17.63 | $17.63 | 100 |
| 01:14 PM | $17.63 | Up $0.00 | $17.63 | $17.63 | 0 |
| 01:10 PM | $17.64 | Up $0.00 | $17.64 | $17.64 | 200 |
| 01:10 PM | $17.64 | Up $0.00 | $17.64 | $17.64 | 0 |
| 01:10 PM | $17.64 | Up $0.00 | $17.64 | $17.64 | 0 |
| 01:10 PM | $17.64 | Up $0.00 | $17.64 | $17.64 | 0 |
| 01:08 PM | $17.64 | Up $0.00 | $17.64 | $17.64 | 700 |
| 01:08 PM | $17.64 | Up $0.00 | $17.64 | $17.64 | 0 |
| 01:07 PM | $17.64 | Up $0.02 | $17.64 | $17.64 | 100 |
| 01:05 PM | $17.62 | Down $ -0.01 | $17.62 | $17.62 | 100 |
| 01:05 PM | $17.62 | Up $0.00 | $17.62 | $17.62 | 0 |
| 01:04 PM | $17.63 | Up $0.00 | $17.64 | $17.63 | 200 |
| 01:03 PM | $17.63 | Up $0.00 | $17.63 | $17.63 | 400 |
| 01:00 PM | $17.63 | Up $0.02 | $17.63 | $17.62 | 500 |
| 01:00 PM | $17.63 | Up $0.00 | $17.63 | $17.62 | 0 |
| 01:00 PM | $17.63 | Up $0.00 | $17.63 | $17.62 | 0 |
| 12:59 PM | $17.61 | Up $0.00 | $17.61 | $17.61 | 200 |
| 12:57 PM | $17.61 | Up $0.00 | $17.61 | $17.61 | 200 |
| 12:57 PM | $17.61 | Up $0.00 | $17.61 | $17.61 | 0 |
| 12:56 PM | $17.61 | Down $ -0.02 | $17.62 | $17.61 | 1,100 |
| 12:53 PM | $17.63 | Up $0.00 | $17.63 | $17.63 | 300 |
| 12:53 PM | $17.63 | Up $0.00 | $17.63 | $17.63 | 0 |
| 12:53 PM | $17.63 | Up $0.00 | $17.63 | $17.63 | 0 |
| 12:52 PM | $17.63 | Down $ -0.01 | $17.63 | $17.63 | 300 |
| 12:51 PM | $17.64 | Up $0.01 | $17.64 | $17.64 | 200 |
| 12:50 PM | $17.63 | Up $0.00 | $17.63 | $17.63 | 300 |
| 12:49 PM | $17.63 | Up $0.00 | $17.63 | $17.63 | 100 |
| 12:47 PM | $17.62 | Down $ -0.01 | $17.62 | $17.62 | 500 |
| 12:47 PM | $17.62 | Up $0.00 | $17.62 | $17.62 | 0 |
| 12:45 PM | $17.63 | Up $0.00 | $17.63 | $17.63 | 200 |
| 12:45 PM | $17.63 | Up $0.00 | $17.63 | $17.63 | 0 |
| 12:44 PM | $17.63 | Up $0.01 | $17.63 | $17.62 | 400 |
| 12:43 PM | $17.62 | Up $0.02 | $17.62 | $17.61 | 400 |
| 12:42 PM | $17.60 | Up $0.02 | $17.60 | $17.58 | 700 |
| 12:40 PM | $17.58 | Up $0.00 | $17.58 | $17.57 | 1,300 |
| 12:40 PM | $17.58 | Up $0.00 | $17.58 | $17.57 | 0 |
| 12:39 PM | $17.58 | Down $ -0.01 | $17.58 | $17.58 | 200 |
| 12:37 PM | $17.59 | Up $0.00 | $17.59 | $17.59 | 100 |
| 12:37 PM | $17.59 | Up $0.00 | $17.59 | $17.59 | 0 |
| 12:36 PM | $17.59 | Up $0.00 | $17.59 | $17.59 | 100 |
| 12:34 PM | $17.59 | Up $0.02 | $17.59 | $17.55 | 2,100 |
| 12:34 PM | $17.59 | Up $0.00 | $17.59 | $17.55 | 0 |
| 12:33 PM | $17.57 | Up $0.00 | $17.57 | $17.57 | 1,400 |
| 12:32 PM | $17.57 | Up $0.00 | $17.57 | $17.57 | 100 |
| 12:30 PM | $17.57 | Down $ -0.01 | $17.57 | $17.57 | 200 |
| 12:30 PM | $17.57 | Up $0.00 | $17.57 | $17.57 | 0 |
| 12:28 PM | $17.58 | Down $ -0.01 | $17.58 | $17.58 | 100 |
| 12:28 PM | $17.58 | Up $0.00 | $17.58 | $17.58 | 0 |
| 12:26 PM | $17.59 | Down $ -0.04 | $17.62 | $17.59 | 900 |
| 12:26 PM | $17.59 | Up $0.00 | $17.62 | $17.59 | 0 |
| 12:24 PM | $17.63 | Up $0.00 | $17.63 | $17.63 | 200 |
| 12:24 PM | $17.63 | Up $0.00 | $17.63 | $17.63 | 0 |
| 12:22 PM | $17.63 | Up $0.00 | $17.63 | $17.62 | 800 |
| 12:22 PM | $17.63 | Up $0.00 | $17.63 | $17.62 | 0 |
| 12:20 PM | $17.63 | Up $0.00 | $17.63 | $17.63 | 200 |
| 12:20 PM | $17.63 | Up $0.00 | $17.63 | $17.63 | 0 |
| 12:19 PM | $17.63 | Up $0.00 | $17.63 | $17.63 | 100 |
| 12:17 PM | $17.63 | Down $ -0.02 | $17.64 | $17.63 | 500 |
| 12:17 PM | $17.63 | Up $0.00 | $17.64 | $17.63 | 0 |
| 12:16 PM | $17.65 | Up $0.00 | $17.65 | $17.65 | 400 |
| 12:12 PM | $17.65 | Up $0.03 | $17.65 | $17.63 | 7,900 |
| 12:12 PM | $17.65 | Up $0.00 | $17.65 | $17.63 | 0 |
| 12:12 PM | $17.65 | Up $0.00 | $17.65 | $17.63 | 0 |
| 12:12 PM | $17.65 | Up $0.00 | $17.65 | $17.63 | 0 |
| 12:11 PM | $17.62 | Down $ -0.01 | $17.63 | $17.62 | 1,100 |
| 12:10 PM | $17.63 | Up $0.00 | $17.63 | $17.63 | 400 |
| 12:09 PM | $17.63 | Down $ -0.02 | $17.64 | $17.63 | 400 |
| 12:08 PM | $17.65 | Down $ -0.01 | $17.65 | $17.65 | 300 |
| 12:05 PM | $17.66 | Up $0.03 | $17.66 | $17.65 | 3,900 |
| 12:05 PM | $17.66 | Up $0.00 | $17.66 | $17.65 | 0 |
| 12:05 PM | $17.66 | Up $0.00 | $17.66 | $17.65 | 0 |
| 12:04 PM | $17.63 | Up $0.04 | $17.63 | $17.60 | 7,100 |
| 12:02 PM | $17.59 | Down $ -0.01 | $17.59 | $17.59 | 900 |
| 12:02 PM | $17.59 | Up $0.00 | $17.59 | $17.59 | 0 |
| 12:01 PM | $17.60 | Up $0.00 | $17.60 | $17.60 | 100 |
| 12:00 PM | $17.60 | Up $0.00 | $17.60 | $17.60 | 700 |
| 11:59 AM | $17.60 | Down $ -0.01 | $17.60 | $17.60 | 200 |
| 11:58 AM | $17.61 | Down $ -0.01 | $17.61 | $17.59 | 400 |
| 11:57 AM | $17.62 | Up $0.00 | $17.62 | $17.62 | 200 |
| 11:56 AM | $17.62 | Up $0.03 | $17.62 | $17.60 | 6,500 |
| 11:53 AM | $17.59 | Up $0.04 | $17.59 | $17.58 | 1,200 |
| 11:53 AM | $17.59 | Up $0.00 | $17.59 | $17.58 | 0 |
| 11:53 AM | $17.59 | Up $0.00 | $17.59 | $17.58 | 0 |
| 11:52 AM | $17.55 | Up $0.02 | $17.55 | $17.54 | 2,200 |
| 11:51 AM | $17.53 | Down $ -0.01 | $17.53 | $17.53 | 400 |
| 11:50 AM | $17.54 | Up $0.00 | $17.54 | $17.54 | 300 |
| 11:48 AM | $17.54 | Down $ -0.01 | $17.54 | $17.54 | 300 |
| 11:48 AM | $17.54 | Up $0.00 | $17.54 | $17.54 | 0 |
| 11:45 AM | $17.55 | Up $0.01 | $17.55 | $17.55 | 100 |
| 11:45 AM | $17.55 | Up $0.00 | $17.55 | $17.55 | 0 |
| 11:45 AM | $17.55 | Up $0.00 | $17.55 | $17.55 | 0 |
| 11:43 AM | $17.54 | Up $0.01 | $17.54 | $17.54 | 100 |
| 11:43 AM | $17.54 | Up $0.00 | $17.54 | $17.54 | 0 |
| 11:42 AM | $17.53 | Down $ -0.02 | $17.54 | $17.53 | 300 |
| 11:41 AM | $17.55 | Up $0.01 | $17.55 | $17.55 | 3,700 |
| 11:39 AM | $17.54 | Up $0.00 | $17.54 | $17.54 | 100 |
| 11:39 AM | $17.54 | Up $0.00 | $17.54 | $17.54 | 0 |
| 11:38 AM | $17.54 | Up $0.01 | $17.54 | $17.54 | 800 |
| 11:36 AM | $17.53 | Down $ -0.02 | $17.54 | $17.52 | 11,700 |
| 11:36 AM | $17.53 | Up $0.00 | $17.54 | $17.52 | 0 |
| 11:34 AM | $17.55 | Up $0.03 | $17.55 | $17.53 | 500 |
| 11:34 AM | $17.55 | Up $0.00 | $17.55 | $17.53 | 0 |
| 11:32 AM | $17.52 | Up $0.01 | $17.52 | $17.52 | 100 |
| 11:32 AM | $17.52 | Up $0.00 | $17.52 | $17.52 | 0 |
| 11:30 AM | $17.51 | Up $0.02 | $17.51 | $17.50 | 500 |
| 11:30 AM | $17.51 | Up $0.00 | $17.51 | $17.50 | 0 |
| 11:29 AM | $17.49 | Up $0.01 | $17.49 | $17.49 | 100 |
| 11:28 AM | $17.48 | Down $ -0.02 | $17.50 | $17.48 | 2,900 |
| 11:27 AM | $17.50 | Up $0.00 | $17.51 | $17.50 | 300 |
| 11:26 AM | $17.50 | Down $ -0.01 | $17.50 | $17.50 | 100 |
| 11:25 AM | $17.51 | Down $ -0.01 | $17.53 | $17.51 | 300 |
| 11:24 AM | $17.52 | Down $ -0.01 | $17.52 | $17.52 | 200 |
| 11:23 AM | $17.53 | Up $0.00 | $17.53 | $17.53 | 300 |
| 11:21 AM | $17.53 | Down $ -0.01 | $17.53 | $17.52 | 600 |
| 11:21 AM | $17.53 | Up $0.00 | $17.53 | $17.52 | 0 |
| 11:20 AM | $17.54 | Up $0.00 | $17.54 | $17.54 | 300 |
| 11:19 AM | $17.54 | Up $0.03 | $17.54 | $17.54 | 200 |
| 11:17 AM | $17.51 | Up $0.01 | $17.51 | $17.50 | 600 |
| 11:17 AM | $17.51 | Up $0.00 | $17.51 | $17.50 | 0 |
| 11:16 AM | $17.50 | Up $0.02 | $17.50 | $17.49 | 1,300 |
| 11:15 AM | $17.48 | Down $ -0.01 | $17.50 | $17.48 | 6,000 |
| 11:14 AM | $17.49 | Up $0.00 | $17.49 | $17.49 | 1,100 |
| 11:13 AM | $17.49 | Up $0.01 | $17.49 | $17.48 | 1,700 |
| 11:12 AM | $17.48 | Up $0.03 | $17.48 | $17.47 | 400 |
| 11:10 AM | $17.45 | Up $0.01 | $17.46 | $17.44 | 1,300 |
| 11:10 AM | $17.45 | Up $0.00 | $17.46 | $17.44 | 0 |
| 11:09 AM | $17.44 | Down $ -0.01 | $17.44 | $17.44 | 100 |
| 11:08 AM | $17.45 | Up $0.00 | $17.45 | $17.45 | 100 |
| 11:05 AM | $17.45 | Down $ -0.01 | $17.45 | $17.45 | 200 |
| 11:05 AM | $17.45 | Up $0.00 | $17.45 | $17.45 | 0 |
| 11:05 AM | $17.45 | Up $0.00 | $17.45 | $17.45 | 0 |
| 11:03 AM | $17.46 | Down $ -0.01 | $17.46 | $17.46 | 200 |
| 11:03 AM | $17.46 | Up $0.00 | $17.46 | $17.46 | 0 |
| 11:02 AM | $17.47 | Down $ -0.01 | $17.47 | $17.47 | 100 |
| 11:01 AM | $17.48 | Down $ -0.01 | $17.48 | $17.48 | 100 |
| 11:00 AM | $17.49 | Up $0.00 | $17.49 | $17.49 | 900 |
| 10:59 AM | $17.49 | Up $0.02 | $17.49 | $17.48 | 1,000 |
| 10:57 AM | $17.47 | Down $ -0.01 | $17.47 | $17.47 | 100 |
| 10:57 AM | $17.47 | Up $0.00 | $17.47 | $17.47 | 0 |
| 10:55 AM | $17.48 | Up $0.02 | $17.48 | $17.47 | 400 |
| 10:55 AM | $17.48 | Up $0.00 | $17.48 | $17.47 | 0 |
| 10:53 AM | $17.46 | Up $0.00 | $17.47 | $17.44 | 1,000 |
| 10:53 AM | $17.46 | Up $0.00 | $17.47 | $17.44 | 0 |
| 10:51 AM | $17.46 | Up $0.02 | $17.46 | $17.46 | 200 |
| 10:51 AM | $17.46 | Up $0.00 | $17.46 | $17.46 | 0 |
| 10:50 AM | $17.44 | Up $0.00 | $17.45 | $17.44 | 400 |
| 10:49 AM | $17.44 | Up $0.00 | $17.44 | $17.44 | 400 |
| 10:47 AM | $17.44 | Up $0.01 | $17.44 | $17.44 | 100 |
| 10:47 AM | $17.44 | Up $0.00 | $17.44 | $17.44 | 0 |
| 10:46 AM | $17.43 | Up $0.02 | $17.43 | $17.41 | 500 |
| 10:44 AM | $17.41 | Up $0.00 | $17.41 | $17.41 | 200 |
| 10:44 AM | $17.41 | Up $0.00 | $17.41 | $17.41 | 0 |
| 10:43 AM | $17.41 | Up $0.02 | $17.41 | $17.39 | 200 |
| 10:42 AM | $17.39 | Up $0.01 | $17.40 | $17.39 | 1,700 |
| 10:41 AM | $17.38 | Down $ -0.01 | $17.39 | $17.38 | 1,100 |
| 10:40 AM | $17.39 | Down $ -0.01 | $17.40 | $17.39 | 400 |
| 10:39 AM | $17.40 | Up $0.00 | $17.40 | $17.39 | 400 |
| 10:38 AM | $17.40 | Up $0.01 | $17.40 | $17.40 | 3,700 |
| 10:37 AM | $17.39 | Down $ -0.01 | $17.40 | $17.39 | 200 |
| 10:36 AM | $17.40 | Down $ -0.02 | $17.41 | $17.40 | 200 |
| 10:35 AM | $17.42 | Down $ -0.02 | $17.42 | $17.42 | 1,000 |
| 10:34 AM | $17.44 | Up $0.00 | $17.45 | $17.44 | 600 |
| 10:33 AM | $17.44 | Up $0.01 | $17.44 | $17.43 | 800 |
| 10:32 AM | $17.43 | Down $ -0.02 | $17.43 | $17.42 | 1,000 |
| 10:31 AM | $17.45 | Down $ -0.01 | $17.45 | $17.45 | 100 |
| 10:30 AM | $17.46 | Down $ -0.02 | $17.47 | $17.46 | 400 |
| 10:29 AM | $17.48 | Up $0.00 | $17.48 | $17.48 | 700 |
| 10:27 AM | $17.48 | Up $0.01 | $17.49 | $17.48 | 600 |
| 10:27 AM | $17.48 | Up $0.00 | $17.49 | $17.48 | 0 |
| 10:26 AM | $17.47 | Up $0.03 | $17.47 | $17.44 | 2,200 |
| 10:25 AM | $17.44 | Up $0.00 | $17.45 | $17.44 | 1,900 |
| 10:24 AM | $17.44 | Up $0.00 | $17.44 | $17.44 | 100 |
| 10:23 AM | $17.44 | Down $ -0.03 | $17.45 | $17.44 | 700 |
| 10:22 AM | $17.47 | Down $ -0.01 | $17.47 | $17.47 | 200 |
| 10:21 AM | $17.48 | Down $ -0.01 | $17.48 | $17.48 | 500 |
| 10:20 AM | $17.49 | Up $0.02 | $17.49 | $17.47 | 1,400 |
| 10:19 AM | $17.47 | Up $0.00 | $17.47 | $17.47 | 200 |
| 10:18 AM | $17.47 | Down $ -0.02 | $17.47 | $17.47 | 200 |
| 10:17 AM | $17.49 | Up $0.05 | $17.49 | $17.45 | 1,200 |
| 10:16 AM | $17.44 | Down $ -0.04 | $17.47 | $17.44 | 300 |
| 10:15 AM | $17.48 | Up $0.01 | $17.48 | $17.48 | 100 |
| 10:14 AM | $17.47 | Up $0.00 | $17.48 | $17.47 | 400 |
| 10:13 AM | $17.47 | Down $ -0.02 | $17.48 | $17.47 | 400 |
| 10:12 AM | $17.49 | Down $ -0.02 | $17.50 | $17.48 | 1,800 |
| 10:11 AM | $17.51 | Down $ -0.01 | $17.52 | $17.51 | 700 |
| 10:09 AM | $17.52 | Up $0.04 | $17.53 | $17.49 | 1,600 |
| 10:09 AM | $17.52 | Up $0.00 | $17.53 | $17.49 | 0 |
| 10:08 AM | $17.48 | Down $ -0.02 | $17.49 | $17.47 | 1,200 |
| 10:07 AM | $17.50 | Up $0.05 | $17.50 | $17.44 | 2,400 |
| 10:06 AM | $17.45 | Up $0.01 | $17.45 | $17.40 | 1,900 |
| 10:05 AM | $17.44 | Down $ -0.06 | $17.50 | $17.44 | 1,000 |
| 10:04 AM | $17.50 | Down $ -0.06 | $17.55 | $17.50 | 1,200 |
| 10:03 AM | $17.56 | Up $0.02 | $17.56 | $17.56 | 400 |
| 10:02 AM | $17.54 | Down $ -0.04 | $17.58 | $17.54 | 900 |
| 10:01 AM | $17.58 | Up $0.05 | $17.58 | $17.55 | 2,300 |
| 10:00 AM | $17.53 | Up $0.01 | $17.54 | $17.53 | 800 |
| 09:59 AM | $17.52 | Up $0.00 | $17.52 | $17.51 | 300 |
| 09:58 AM | $17.52 | Up $0.01 | $17.53 | $17.52 | 3,500 |
| 09:57 AM | $17.51 | Up $0.01 | $17.51 | $17.51 | 1,500 |
| 09:56 AM | $17.50 | Down $ -0.01 | $17.51 | $17.50 | 1,100 |
| 09:55 AM | $17.51 | Up $0.07 | $17.52 | $17.47 | 5,000 |
| 09:54 AM | $17.44 | Up $0.00 | $17.45 | $17.44 | 1,200 |
| 09:53 AM | $17.44 | Up $0.01 | $17.45 | $17.44 | 400 |
| 09:52 AM | $17.43 | Down $ -0.01 | $17.44 | $17.43 | 800 |
| 09:51 AM | $17.44 | Up $0.00 | $17.45 | $17.43 | 1,900 |
| 09:50 AM | $17.44 | Down $ -0.06 | $17.50 | $17.44 | 1,500 |
| 09:49 AM | $17.50 | Up $0.00 | $17.54 | $17.50 | 2,600 |
| 09:48 AM | $17.50 | Down $ -0.01 | $17.51 | $17.50 | 800 |
| 09:47 AM | $17.51 | Up $0.04 | $17.53 | $17.48 | 15,500 |
| 09:46 AM | $17.47 | Up $0.04 | $17.48 | $17.45 | 10,400 |
| 09:45 AM | $17.43 | Up $0.03 | $17.43 | $17.39 | 200 |
| 09:43 AM | $17.40 | Down $ -0.01 | $17.41 | $17.37 | 1,100 |
| 09:43 AM | $17.40 | Up $0.00 | $17.41 | $17.37 | 0 |
| 09:42 AM | $17.41 | Down $ -0.03 | $17.41 | $17.41 | 1,100 |
| 09:41 AM | $17.44 | Up $0.01 | $17.45 | $17.44 | 9,800 |
| 09:40 AM | $17.43 | Up $0.03 | $17.44 | $17.41 | 900 |
| 09:39 AM | $17.40 | Up $0.05 | $17.41 | $17.34 | 2,300 |
| 09:38 AM | $17.35 | Down $ -0.02 | $17.36 | $17.35 | 400 |
| 09:37 AM | $17.37 | Up $0.00 | $17.41 | $17.37 | 4,700 |
| 09:36 AM | $17.37 | Up $0.01 | $17.38 | $17.34 | 1,400 |
| 09:35 AM | $17.36 | Up $0.04 | $17.37 | $17.32 | 12,600 |
| 09:34 AM | $17.32 | Up $0.11 | $17.32 | $17.25 | 18,100 |
| 09:33 AM | $17.21 | Down $ -0.03 | $17.21 | $17.21 | 500 |
| 09:32 AM | $17.24 | Up $0.08 | $17.28 | $17.17 | 9,000 |
| 09:31 AM | $17.16 | Up $0.07 | $17.17 | $17.08 | 9,400 |
| 09:30 AM | $17.09 | Up $0.09 | $17.09 | $17.07 | 3,100 |
| Previous close | $17.00 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 17-09-2025 | $17.51 | $17.60 | $17.95 | $17.26 | 219,000 |
| 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 |
| 11-09-2025 | $16.31 | $16.42 | $16.46 | $16.26 | 301,600 |
| 10-09-2025 | $16.18 | $16.34 | $16.36 | $16.17 | 353,200 |
| 09-09-2025 | $16.80 | $16.69 | $16.84 | $16.68 | 223,000 |
| 08-09-2025 | $16.73 | $16.54 | $16.77 | $16.51 | 257,200 |
| 05-09-2025 | $16.84 | $16.58 | $16.85 | $16.52 | 285,200 |
| 04-09-2025 | $16.38 | $16.43 | $16.58 | $16.34 | 276,600 |
| 03-09-2025 | $16.68 | $16.53 | $16.72 | $16.52 | 199,900 |
| 29-08-2025 | $16.98 | $17.05 | $17.13 | $16.97 | 248,400 |
| 28-08-2025 | $17.12 | $16.95 | $17.15 | $16.93 | 388,100 |
| 27-08-2025 | $16.85 | $16.80 | $16.89 | $16.72 | 173,300 |
| 26-08-2025 | $16.79 | $16.72 | $16.91 | $16.65 | 576,800 |
| 25-08-2025 | $16.79 | $16.73 | $16.85 | $16.72 | 185,900 |
| 22-08-2025 | $16.93 | $16.76 | $17.00 | $16.75 | 320,600 |
| 21-08-2025 | $16.29 | $16.17 | $16.30 | $16.12 | 208,500 |
| 20-08-2025 | $15.97 | $16.19 | $16.27 | $15.92 | 373,200 |
| 19-08-2025 | $16.73 | $16.84 | $16.86 | $16.69 | 120,800 |
| 18-08-2025 | $17.05 | $17.12 | $17.15 | $17.00 | 110,200 |
| 15-08-2025 | $17.10 | $16.89 | $17.17 | $16.85 | 236,400 |
| 14-08-2025 | $16.85 | $16.73 | $16.88 | $16.63 | 237,400 |
| 13-08-2025 | $17.01 | $16.60 | $17.05 | $16.60 | 261,500 |
| 12-08-2025 | $16.60 | $16.64 | $16.65 | $16.52 | 215,400 |
| 11-08-2025 | $16.53 | $16.68 | $16.76 | $16.49 | 192,300 |
| 08-08-2025 | $16.59 | $16.64 | $16.82 | $16.54 | 320,700 |
| 07-08-2025 | $16.95 | $16.71 | $16.97 | $16.65 | 238,900 |
| 06-08-2025 | $17.23 | $17.13 | $17.29 | $17.13 | 198,200 |
| 05-08-2025 | $17.17 | $16.95 | $17.28 | $16.94 | 329,500 |
Graphs are not available, please refer to the detailed table