Find a quote
LIGHTSPEED COMMERCE INC
18.98 Up 2.61 (13.75 %)
Delayed : 2025/11/06 16:10:10
- Previous close $16.37
- Opening $17.00
- Today High $19.19
- Today Low $16.70
- Price Bid $18.75
- Price Ask $18.75
- 52 Weeks High $26.60
- 52 Weeks Low $10.50
- Size Bid 12
- Size Ask 3
- Volume 1,645,058
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $18.98 | Up $0.02 | $18.98 | $18.98 | 56,700 |
| 03:59 PM | $18.96 | Up $0.05 | $18.98 | $18.89 | 49,500 |
| 03:58 PM | $18.91 | Down $ -0.02 | $18.95 | $18.91 | 27,200 |
| 03:57 PM | $18.93 | Down $ -0.04 | $18.97 | $18.92 | 10,800 |
| 03:56 PM | $18.97 | Down $ -0.07 | $19.04 | $18.97 | 16,400 |
| 03:55 PM | $19.04 | Down $ -0.01 | $19.07 | $19.03 | 18,100 |
| 03:54 PM | $19.05 | Down $ -0.01 | $19.06 | $19.05 | 2,300 |
| 03:53 PM | $19.06 | Up $0.02 | $19.06 | $19.04 | 3,700 |
| 03:52 PM | $19.04 | Up $0.03 | $19.05 | $19.02 | 9,800 |
| 03:51 PM | $19.01 | Up $0.04 | $19.01 | $18.97 | 2,700 |
| 03:50 PM | $18.98 | Down $ -0.04 | $19.01 | $18.96 | 11,900 |
| 03:49 PM | $19.02 | Up $0.00 | $19.02 | $19.02 | 400 |
| 03:48 PM | $19.02 | Up $0.03 | $19.03 | $18.98 | 2,900 |
| 03:47 PM | $18.99 | Down $ -0.04 | $19.00 | $18.99 | 1,700 |
| 03:46 PM | $19.03 | Down $ -0.05 | $19.08 | $19.02 | 4,500 |
| 03:45 PM | $19.08 | Down $ -0.11 | $19.19 | $19.08 | 7,600 |
| 03:44 PM | $19.19 | Up $0.08 | $19.19 | $19.12 | 12,800 |
| 03:43 PM | $19.10 | Down $ -0.01 | $19.13 | $19.10 | 3,600 |
| 03:42 PM | $19.11 | Down $ -0.02 | $19.15 | $19.10 | 5,800 |
| 03:41 PM | $19.13 | Up $0.02 | $19.13 | $19.11 | 2,600 |
| 03:40 PM | $19.11 | Up $0.01 | $19.13 | $19.10 | 7,600 |
| 03:39 PM | $19.10 | Down $ -0.01 | $19.10 | $19.09 | 900 |
| 03:38 PM | $19.11 | Up $0.05 | $19.11 | $19.06 | 7,700 |
| 03:37 PM | $19.06 | Up $0.03 | $19.06 | $19.02 | 4,000 |
| 03:36 PM | $19.03 | Up $0.02 | $19.03 | $19.02 | 4,700 |
| 03:35 PM | $19.01 | Down $ -0.04 | $19.04 | $19.01 | 3,000 |
| 03:34 PM | $19.05 | Up $0.05 | $19.05 | $19.00 | 4,700 |
| 03:33 PM | $19.00 | Up $0.01 | $19.01 | $18.98 | 1,500 |
| 03:32 PM | $18.99 | Down $ -0.03 | $19.02 | $18.99 | 6,100 |
| 03:31 PM | $19.02 | Down $ -0.04 | $19.07 | $19.02 | 5,400 |
| 03:30 PM | $19.06 | Down $ -0.06 | $19.13 | $19.05 | 3,100 |
| 03:29 PM | $19.12 | Up $0.00 | $19.13 | $19.08 | 4,600 |
| 03:28 PM | $19.12 | Up $0.00 | $19.14 | $19.12 | 1,700 |
| 03:27 PM | $19.12 | Up $0.02 | $19.14 | $19.12 | 2,000 |
| 03:26 PM | $19.11 | Up $0.04 | $19.12 | $19.07 | 3,500 |
| 03:25 PM | $19.07 | Up $0.02 | $19.07 | $19.05 | 1,100 |
| 03:24 PM | $19.05 | Down $ -0.03 | $19.11 | $19.05 | 4,300 |
| 03:23 PM | $19.08 | Up $0.07 | $19.09 | $19.03 | 11,800 |
| 03:22 PM | $19.01 | Down $ -0.01 | $19.01 | $19.00 | 800 |
| 03:21 PM | $19.02 | Up $0.01 | $19.05 | $19.02 | 4,500 |
| 03:20 PM | $19.01 | Up $0.03 | $19.01 | $18.97 | 44,400 |
| 03:19 PM | $18.98 | Up $0.03 | $18.98 | $18.97 | 700 |
| 03:18 PM | $18.95 | Down $ -0.01 | $18.96 | $18.95 | 2,600 |
| 03:17 PM | $18.96 | Up $0.04 | $18.96 | $18.92 | 4,800 |
| 03:16 PM | $18.92 | Up $0.00 | $18.92 | $18.90 | 1,000 |
| 03:15 PM | $18.92 | Up $0.03 | $18.93 | $18.90 | 7,000 |
| 03:14 PM | $18.89 | Up $0.00 | $18.89 | $18.87 | 2,000 |
| 03:13 PM | $18.89 | Up $0.00 | $18.90 | $18.87 | 4,500 |
| 03:12 PM | $18.89 | Down $ -0.02 | $18.91 | $18.89 | 1,900 |
| 03:11 PM | $18.91 | Up $0.02 | $18.91 | $18.90 | 500 |
| 03:10 PM | $18.89 | Up $0.00 | $18.91 | $18.88 | 13,600 |
| 03:09 PM | $18.89 | Up $0.01 | $18.89 | $18.88 | 300 |
| 03:08 PM | $18.88 | Down $ -0.02 | $18.90 | $18.88 | 1,500 |
| 03:07 PM | $18.90 | Up $0.05 | $18.90 | $18.86 | 6,900 |
| 03:06 PM | $18.85 | Down $ -0.02 | $18.87 | $18.85 | 2,200 |
| 03:05 PM | $18.87 | Up $0.01 | $18.87 | $18.85 | 300 |
| 03:04 PM | $18.86 | Up $0.01 | $18.86 | $18.86 | 600 |
| 03:03 PM | $18.85 | Up $0.01 | $18.85 | $18.84 | 700 |
| 03:02 PM | $18.84 | Down $ -0.03 | $18.87 | $18.84 | 1,600 |
| 03:01 PM | $18.87 | Up $0.03 | $18.87 | $18.83 | 4,200 |
| 03:00 PM | $18.84 | Up $0.04 | $18.84 | $18.81 | 500 |
| 02:59 PM | $18.80 | Up $0.03 | $18.80 | $18.76 | 9,400 |
| 02:58 PM | $18.77 | Up $0.01 | $18.77 | $18.76 | 1,400 |
| 02:57 PM | $18.76 | Up $0.01 | $18.76 | $18.73 | 600 |
| 02:56 PM | $18.75 | Down $ -0.02 | $18.79 | $18.75 | 6,800 |
| 02:55 PM | $18.77 | Up $0.01 | $18.77 | $18.76 | 4,000 |
| 02:54 PM | $18.76 | Up $0.04 | $18.76 | $18.74 | 7,500 |
| 02:53 PM | $18.72 | Up $0.01 | $18.72 | $18.70 | 500 |
| 02:52 PM | $18.71 | Up $0.03 | $18.72 | $18.68 | 5,800 |
| 02:51 PM | $18.69 | Down $ -0.01 | $18.69 | $18.69 | 200 |
| 02:50 PM | $18.69 | Down $ -0.01 | $18.69 | $18.68 | 500 |
| 02:49 PM | $18.70 | Up $0.03 | $18.70 | $18.66 | 1,200 |
| 02:48 PM | $18.67 | Down $ -0.01 | $18.69 | $18.67 | 1,200 |
| 02:47 PM | $18.68 | Up $0.00 | $18.69 | $18.68 | 1,600 |
| 02:45 PM | $18.68 | Up $0.01 | $18.68 | $18.67 | 200 |
| 02:45 PM | $18.68 | Up $0.00 | $18.68 | $18.67 | 0 |
| 02:44 PM | $18.67 | Up $0.01 | $18.67 | $18.66 | 1,800 |
| 02:43 PM | $18.66 | Up $0.00 | $18.66 | $18.64 | 1,300 |
| 02:42 PM | $18.66 | Up $0.00 | $18.66 | $18.66 | 100 |
| 02:41 PM | $18.66 | Down $ -0.07 | $18.72 | $18.64 | 1,900 |
| 02:40 PM | $18.73 | Up $0.02 | $18.73 | $18.72 | 200 |
| 02:39 PM | $18.71 | Up $0.01 | $18.71 | $18.70 | 1,900 |
| 02:38 PM | $18.70 | Up $0.00 | $18.70 | $18.67 | 3,800 |
| 02:37 PM | $18.70 | Up $0.00 | $18.70 | $18.69 | 500 |
| 02:36 PM | $18.70 | Up $0.02 | $18.70 | $18.69 | 300 |
| 02:35 PM | $18.68 | Up $0.00 | $18.69 | $18.68 | 1,400 |
| 02:34 PM | $18.68 | Up $0.03 | $18.68 | $18.68 | 400 |
| 02:33 PM | $18.65 | Down $ -0.01 | $18.67 | $18.65 | 600 |
| 02:32 PM | $18.66 | Up $0.05 | $18.66 | $18.65 | 600 |
| 02:31 PM | $18.61 | Down $ -0.06 | $18.67 | $18.61 | 5,900 |
| 02:30 PM | $18.67 | Up $0.01 | $18.67 | $18.66 | 1,600 |
| 02:29 PM | $18.66 | Up $0.01 | $18.66 | $18.66 | 200 |
| 02:28 PM | $18.65 | Up $0.02 | $18.65 | $18.64 | 300 |
| 02:27 PM | $18.63 | Down $ -0.05 | $18.69 | $18.63 | 1,200 |
| 02:26 PM | $18.68 | Down $ -0.02 | $18.69 | $18.68 | 1,000 |
| 02:25 PM | $18.70 | Up $0.02 | $18.71 | $18.69 | 900 |
| 02:24 PM | $18.68 | Down $ -0.01 | $18.73 | $18.68 | 3,800 |
| 02:23 PM | $18.69 | Down $ -0.01 | $18.73 | $18.69 | 1,100 |
| 02:22 PM | $18.70 | Up $0.01 | $18.70 | $18.70 | 2,000 |
| 02:21 PM | $18.69 | Up $0.00 | $18.70 | $18.69 | 900 |
| 02:20 PM | $18.69 | Up $0.00 | $18.70 | $18.69 | 600 |
| 02:19 PM | $18.69 | Down $ -0.02 | $18.75 | $18.69 | 3,600 |
| 02:18 PM | $18.71 | Up $0.00 | $18.73 | $18.70 | 900 |
| 02:17 PM | $18.71 | Up $0.01 | $18.71 | $18.70 | 400 |
| 02:16 PM | $18.70 | Up $0.00 | $18.70 | $18.69 | 1,200 |
| 02:15 PM | $18.70 | Down $ -0.02 | $18.74 | $18.67 | 7,900 |
| 02:14 PM | $18.72 | Up $0.07 | $18.72 | $18.65 | 8,200 |
| 02:13 PM | $18.65 | Up $0.05 | $18.65 | $18.62 | 2,800 |
| 02:12 PM | $18.60 | Up $0.04 | $18.60 | $18.59 | 5,300 |
| 02:11 PM | $18.56 | Up $0.00 | $18.58 | $18.56 | 4,400 |
| 02:10 PM | $18.56 | Up $0.04 | $18.56 | $18.53 | 10,900 |
| 02:09 PM | $18.52 | Up $0.00 | $18.54 | $18.52 | 4,100 |
| 02:08 PM | $18.52 | Down $ -0.02 | $18.55 | $18.52 | 1,900 |
| 02:07 PM | $18.54 | Down $ -0.01 | $18.54 | $18.54 | 100 |
| 02:06 PM | $18.55 | Down $ -0.03 | $18.60 | $18.55 | 7,400 |
| 02:05 PM | $18.58 | Up $0.09 | $18.59 | $18.51 | 8,800 |
| 02:03 PM | $18.49 | Down $ -0.04 | $18.57 | $18.49 | 3,200 |
| 02:03 PM | $18.49 | Up $0.00 | $18.57 | $18.49 | 0 |
| 02:02 PM | $18.53 | Up $0.04 | $18.53 | $18.47 | 4,800 |
| 02:01 PM | $18.49 | Up $0.02 | $18.49 | $18.47 | 1,600 |
| 02:00 PM | $18.47 | Down $ -0.01 | $18.48 | $18.47 | 300 |
| 01:59 PM | $18.48 | Up $0.05 | $18.48 | $18.44 | 2,400 |
| 01:58 PM | $18.43 | Down $ -0.02 | $18.46 | $18.43 | 400 |
| 01:57 PM | $18.45 | Down $ -0.03 | $18.45 | $18.45 | 400 |
| 01:56 PM | $18.48 | Up $0.02 | $18.48 | $18.45 | 400 |
| 01:55 PM | $18.46 | Down $ -0.01 | $18.49 | $18.46 | 1,400 |
| 01:54 PM | $18.47 | Up $0.00 | $18.47 | $18.46 | 400 |
| 01:53 PM | $18.47 | Down $ -0.01 | $18.47 | $18.47 | 300 |
| 01:52 PM | $18.48 | Up $0.01 | $18.48 | $18.48 | 100 |
| 01:51 PM | $18.47 | Down $ -0.01 | $18.49 | $18.46 | 1,400 |
| 01:50 PM | $18.48 | Up $0.00 | $18.48 | $18.48 | 300 |
| 01:48 PM | $18.48 | Down $ -0.04 | $18.50 | $18.44 | 1,600 |
| 01:48 PM | $18.48 | Up $0.00 | $18.50 | $18.44 | 0 |
| 01:47 PM | $18.52 | Down $ -0.03 | $18.56 | $18.51 | 2,200 |
| 01:46 PM | $18.55 | Down $ -0.02 | $18.55 | $18.55 | 300 |
| 01:45 PM | $18.57 | Down $ -0.02 | $18.57 | $18.57 | 800 |
| 01:44 PM | $18.59 | Up $0.05 | $18.59 | $18.53 | 5,100 |
| 01:43 PM | $18.54 | Up $0.02 | $18.54 | $18.50 | 1,700 |
| 01:42 PM | $18.52 | Up $0.03 | $18.52 | $18.49 | 7,800 |
| 01:41 PM | $18.49 | Down $ -0.01 | $18.50 | $18.48 | 1,400 |
| 01:40 PM | $18.50 | Down $ -0.01 | $18.53 | $18.50 | 3,900 |
| 01:39 PM | $18.51 | Up $0.05 | $18.53 | $18.47 | 4,400 |
| 01:38 PM | $18.46 | Down $ -0.02 | $18.48 | $18.46 | 1,700 |
| 01:37 PM | $18.49 | Up $0.00 | $18.49 | $18.47 | 2,000 |
| 01:36 PM | $18.48 | Up $0.01 | $18.48 | $18.48 | 1,100 |
| 01:35 PM | $18.47 | Up $0.00 | $18.47 | $18.45 | 900 |
| 01:34 PM | $18.47 | Down $ -0.01 | $18.47 | $18.45 | 1,100 |
| 01:33 PM | $18.48 | Up $0.03 | $18.48 | $18.48 | 200 |
| 01:32 PM | $18.45 | Down $ -0.04 | $18.46 | $18.45 | 800 |
| 01:31 PM | $18.49 | Up $0.01 | $18.49 | $18.49 | 500 |
| 01:30 PM | $18.48 | Down $ -0.04 | $18.50 | $18.46 | 5,300 |
| 01:29 PM | $18.52 | Up $0.04 | $18.55 | $18.47 | 8,900 |
| 01:28 PM | $18.48 | Down $ -0.02 | $18.49 | $18.47 | 1,800 |
| 01:26 PM | $18.50 | Down $ -0.03 | $18.53 | $18.47 | 5,800 |
| 01:26 PM | $18.50 | Up $0.00 | $18.53 | $18.47 | 0 |
| 01:25 PM | $18.53 | Down $ -0.01 | $18.53 | $18.53 | 600 |
| 01:23 PM | $18.54 | Up $0.02 | $18.54 | $18.51 | 3,600 |
| 01:23 PM | $18.54 | Up $0.00 | $18.54 | $18.51 | 0 |
| 01:21 PM | $18.52 | Up $0.02 | $18.52 | $18.52 | 400 |
| 01:21 PM | $18.52 | Up $0.00 | $18.52 | $18.52 | 0 |
| 01:20 PM | $18.50 | Down $ -0.03 | $18.53 | $18.49 | 1,300 |
| 01:19 PM | $18.53 | Up $0.05 | $18.53 | $18.49 | 2,000 |
| 01:17 PM | $18.48 | Down $ -0.02 | $18.48 | $18.48 | 200 |
| 01:17 PM | $18.48 | Up $0.00 | $18.48 | $18.48 | 0 |
| 01:16 PM | $18.50 | Up $0.00 | $18.50 | $18.48 | 2,100 |
| 01:14 PM | $18.50 | Up $0.02 | $18.53 | $18.50 | 3,200 |
| 01:14 PM | $18.50 | Up $0.00 | $18.53 | $18.50 | 0 |
| 01:13 PM | $18.48 | Up $0.03 | $18.48 | $18.48 | 300 |
| 01:12 PM | $18.45 | Up $0.00 | $18.48 | $18.43 | 1,100 |
| 01:11 PM | $18.45 | Up $0.04 | $18.45 | $18.41 | 1,400 |
| 01:10 PM | $18.41 | Up $0.00 | $18.41 | $18.39 | 2,100 |
| 01:09 PM | $18.41 | Up $0.00 | $18.41 | $18.40 | 1,100 |
| 01:08 PM | $18.41 | Down $ -0.01 | $18.42 | $18.41 | 500 |
| 01:07 PM | $18.42 | Down $ -0.02 | $18.42 | $18.42 | 200 |
| 01:06 PM | $18.44 | Up $0.02 | $18.44 | $18.42 | 500 |
| 01:05 PM | $18.42 | Down $ -0.02 | $18.42 | $18.42 | 400 |
| 01:04 PM | $18.45 | Down $ -0.04 | $18.46 | $18.45 | 1,100 |
| 01:03 PM | $18.48 | Down $ -0.02 | $18.49 | $18.48 | 1,100 |
| 01:02 PM | $18.50 | Down $ -0.02 | $18.51 | $18.50 | 700 |
| 01:01 PM | $18.52 | Up $0.02 | $18.54 | $18.52 | 500 |
| 12:59 PM | $18.50 | Up $0.00 | $18.52 | $18.50 | 400 |
| 12:59 PM | $18.50 | Up $0.00 | $18.52 | $18.50 | 0 |
| 12:58 PM | $18.50 | Up $0.03 | $18.50 | $18.50 | 400 |
| 12:57 PM | $18.47 | Down $ -0.02 | $18.47 | $18.45 | 1,200 |
| 12:56 PM | $18.49 | Down $ -0.05 | $18.57 | $18.49 | 2,200 |
| 12:55 PM | $18.54 | Down $ -0.01 | $18.57 | $18.54 | 2,500 |
| 12:54 PM | $18.55 | Up $0.03 | $18.55 | $18.49 | 1,500 |
| 12:53 PM | $18.52 | Down $ -0.02 | $18.58 | $18.52 | 7,400 |
| 12:52 PM | $18.54 | Up $0.00 | $18.54 | $18.52 | 1,600 |
| 12:51 PM | $18.54 | Up $0.02 | $18.54 | $18.53 | 500 |
| 12:50 PM | $18.52 | Up $0.02 | $18.52 | $18.51 | 700 |
| 12:49 PM | $18.50 | Down $ -0.05 | $18.55 | $18.50 | 1,200 |
| 12:48 PM | $18.55 | Down $ -0.01 | $18.55 | $18.55 | 100 |
| 12:47 PM | $18.56 | Up $0.00 | $18.56 | $18.54 | 1,400 |
| 12:46 PM | $18.56 | Down $ -0.01 | $18.57 | $18.56 | 500 |
| 12:45 PM | $18.57 | Down $ -0.04 | $18.61 | $18.57 | 1,300 |
| 12:44 PM | $18.61 | Down $ -0.01 | $18.61 | $18.54 | 5,800 |
| 12:43 PM | $18.62 | Down $ -0.03 | $18.65 | $18.60 | 4,500 |
| 12:42 PM | $18.65 | Up $0.01 | $18.65 | $18.64 | 1,600 |
| 12:41 PM | $18.64 | Up $0.00 | $18.67 | $18.60 | 1,800 |
| 12:40 PM | $18.64 | Down $ -0.03 | $18.65 | $18.64 | 1,300 |
| 12:39 PM | $18.67 | Up $0.02 | $18.67 | $18.64 | 2,100 |
| 12:38 PM | $18.65 | Up $0.01 | $18.67 | $18.61 | 20,200 |
| 12:37 PM | $18.64 | Up $0.02 | $18.64 | $18.60 | 18,800 |
| 12:36 PM | $18.62 | Up $0.02 | $18.62 | $18.59 | 2,300 |
| 12:35 PM | $18.60 | Up $0.00 | $18.60 | $18.60 | 800 |
| 12:34 PM | $18.60 | Up $0.00 | $18.62 | $18.58 | 11,000 |
| 12:33 PM | $18.60 | Up $0.10 | $18.60 | $18.54 | 37,100 |
| 12:32 PM | $18.50 | Up $0.07 | $18.55 | $18.46 | 68,300 |
| 12:31 PM | $18.43 | Down $ -0.01 | $18.43 | $18.43 | 800 |
| 12:30 PM | $18.44 | Down $ -0.01 | $18.44 | $18.43 | 700 |
| 12:29 PM | $18.45 | Up $0.05 | $18.45 | $18.42 | 1,300 |
| 12:28 PM | $18.40 | Up $0.00 | $18.40 | $18.37 | 3,500 |
| 12:27 PM | $18.40 | Down $ -0.02 | $18.40 | $18.39 | 11,400 |
| 12:26 PM | $18.42 | Down $ -0.04 | $18.45 | $18.42 | 1,800 |
| 12:25 PM | $18.46 | Up $0.05 | $18.46 | $18.42 | 1,000 |
| 12:24 PM | $18.41 | Up $0.01 | $18.41 | $18.39 | 800 |
| 12:23 PM | $18.40 | Up $0.05 | $18.40 | $18.37 | 1,700 |
| 12:22 PM | $18.35 | Up $0.05 | $18.35 | $18.31 | 500 |
| 12:21 PM | $18.30 | Up $0.00 | $18.32 | $18.29 | 700 |
| 12:20 PM | $18.30 | Down $ -0.04 | $18.34 | $18.28 | 4,900 |
| 12:19 PM | $18.34 | Up $0.01 | $18.34 | $18.32 | 900 |
| 12:18 PM | $18.33 | Down $ -0.06 | $18.38 | $18.33 | 1,200 |
| 12:17 PM | $18.39 | Up $0.01 | $18.39 | $18.37 | 200 |
| 12:16 PM | $18.38 | Down $ -0.03 | $18.40 | $18.38 | 3,300 |
| 12:15 PM | $18.41 | Up $0.01 | $18.41 | $18.39 | 500 |
| 12:14 PM | $18.40 | Up $0.00 | $18.41 | $18.40 | 600 |
| 12:13 PM | $18.40 | Down $ -0.04 | $18.40 | $18.36 | 1,200 |
| 12:12 PM | $18.44 | Up $0.00 | $18.47 | $18.42 | 7,500 |
| 12:11 PM | $18.44 | Up $0.03 | $18.45 | $18.40 | 4,700 |
| 12:10 PM | $18.41 | Up $0.00 | $18.42 | $18.41 | 1,500 |
| 12:09 PM | $18.41 | Up $0.05 | $18.41 | $18.36 | 7,600 |
| 12:08 PM | $18.36 | Down $ -0.01 | $18.39 | $18.36 | 2,700 |
| 12:07 PM | $18.37 | Up $0.02 | $18.37 | $18.35 | 1,100 |
| 12:06 PM | $18.35 | Up $0.08 | $18.35 | $18.28 | 24,700 |
| 12:05 PM | $18.27 | Up $0.02 | $18.27 | $18.24 | 4,300 |
| 12:04 PM | $18.25 | Up $0.13 | $18.25 | $18.13 | 10,600 |
| 12:03 PM | $18.12 | Down $ -0.02 | $18.15 | $18.12 | 1,400 |
| 12:02 PM | $18.14 | Up $0.01 | $18.14 | $18.11 | 1,700 |
| 12:01 PM | $18.13 | Up $0.03 | $18.14 | $18.07 | 2,500 |
| 12:00 PM | $18.10 | Down $ -0.01 | $18.15 | $18.10 | 2,800 |
| 11:59 AM | $18.11 | Down $ -0.04 | $18.13 | $18.11 | 1,300 |
| 11:58 AM | $18.15 | Up $0.02 | $18.15 | $18.14 | 800 |
| 11:57 AM | $18.13 | Up $0.03 | $18.13 | $18.07 | 5,400 |
| 11:56 AM | $18.10 | Down $ -0.09 | $18.19 | $18.10 | 3,900 |
| 11:55 AM | $18.19 | Up $0.07 | $18.19 | $18.08 | 11,200 |
| 11:54 AM | $18.12 | Up $0.10 | $18.12 | $18.05 | 4,600 |
| 11:53 AM | $18.02 | Up $0.02 | $18.03 | $18.01 | 2,300 |
| 11:52 AM | $18.00 | Up $0.05 | $18.00 | $17.95 | 7,500 |
| 11:51 AM | $17.95 | Up $0.05 | $17.95 | $17.93 | 1,500 |
| 11:50 AM | $17.90 | Up $0.01 | $17.93 | $17.89 | 3,700 |
| 11:49 AM | $17.89 | Up $0.01 | $17.89 | $17.88 | 300 |
| 11:48 AM | $17.88 | Up $0.02 | $17.89 | $17.85 | 3,900 |
| 11:47 AM | $17.86 | Up $0.00 | $17.86 | $17.85 | 1,100 |
| 11:46 AM | $17.86 | Up $0.01 | $17.87 | $17.85 | 6,100 |
| 11:45 AM | $17.85 | Down $ -0.01 | $17.86 | $17.85 | 11,100 |
| 11:44 AM | $17.86 | Up $0.00 | $17.86 | $17.85 | 1,400 |
| 11:43 AM | $17.86 | Down $ -0.04 | $17.90 | $17.85 | 2,500 |
| 11:42 AM | $17.90 | Down $ -0.01 | $17.90 | $17.90 | 300 |
| 11:41 AM | $17.91 | Up $0.04 | $17.91 | $17.86 | 3,000 |
| 11:40 AM | $17.87 | Up $0.00 | $17.87 | $17.87 | 100 |
| 11:39 AM | $17.87 | Down $ -0.04 | $17.89 | $17.87 | 900 |
| 11:38 AM | $17.91 | Up $0.01 | $17.91 | $17.89 | 700 |
| 11:37 AM | $17.90 | Up $0.01 | $17.90 | $17.90 | 200 |
| 11:35 AM | $17.89 | Down $ -0.04 | $17.94 | $17.89 | 3,200 |
| 11:35 AM | $17.89 | Up $0.00 | $17.94 | $17.89 | 0 |
| 11:34 AM | $17.93 | Up $0.01 | $17.93 | $17.92 | 500 |
| 11:33 AM | $17.92 | Up $0.03 | $17.92 | $17.87 | 3,800 |
| 11:32 AM | $17.89 | Down $ -0.02 | $17.92 | $17.89 | 400 |
| 11:31 AM | $17.91 | Up $0.00 | $17.93 | $17.91 | 500 |
| 11:30 AM | $17.91 | Down $ -0.10 | $18.03 | $17.91 | 3,400 |
| 11:29 AM | $18.01 | Up $0.04 | $18.01 | $18.01 | 200 |
| 11:27 AM | $17.97 | Up $0.03 | $18.00 | $17.95 | 3,100 |
| 11:27 AM | $17.97 | Up $0.00 | $18.00 | $17.95 | 0 |
| 11:25 AM | $17.94 | Up $0.00 | $17.94 | $17.94 | 700 |
| 11:25 AM | $17.94 | Up $0.00 | $17.94 | $17.94 | 0 |
| 11:24 AM | $17.94 | Down $ -0.04 | $17.98 | $17.94 | 2,500 |
| 11:23 AM | $17.98 | Down $ -0.04 | $18.02 | $17.95 | 1,900 |
| 11:22 AM | $18.01 | Down $ -0.05 | $18.04 | $18.01 | 1,300 |
| 11:21 AM | $18.06 | Up $0.00 | $18.06 | $18.06 | 2,000 |
| 11:20 AM | $18.06 | Down $ -0.01 | $18.10 | $18.06 | 1,800 |
| 11:19 AM | $18.07 | Up $0.00 | $18.07 | $18.05 | 400 |
| 11:17 AM | $18.07 | Down $ -0.01 | $18.07 | $18.07 | 200 |
| 11:17 AM | $18.07 | Up $0.00 | $18.07 | $18.07 | 0 |
| 11:16 AM | $18.08 | Down $ -0.02 | $18.09 | $18.08 | 200 |
| 11:15 AM | $18.10 | Up $0.08 | $18.13 | $18.04 | 2,100 |
| 11:14 AM | $18.02 | Up $0.01 | $18.02 | $17.99 | 1,600 |
| 11:13 AM | $18.01 | Down $ -0.05 | $18.04 | $18.01 | 800 |
| 11:12 AM | $18.06 | Up $0.07 | $18.16 | $17.99 | 23,000 |
| 11:11 AM | $17.99 | Up $0.06 | $17.99 | $17.91 | 5,300 |
| 11:10 AM | $17.93 | Up $0.00 | $17.94 | $17.91 | 700 |
| 11:09 AM | $17.92 | Down $ -0.01 | $17.92 | $17.91 | 400 |
| 11:07 AM | $17.93 | Down $ -0.02 | $17.93 | $17.93 | 200 |
| 11:07 AM | $17.93 | Up $0.00 | $17.93 | $17.93 | 0 |
| 11:06 AM | $17.95 | Down $ -0.01 | $17.97 | $17.94 | 1,800 |
| 11:05 AM | $17.96 | Up $0.03 | $17.96 | $17.94 | 1,900 |
| 11:04 AM | $17.93 | Up $0.05 | $17.93 | $17.90 | 2,800 |
| 11:02 AM | $17.88 | Up $0.03 | $17.88 | $17.86 | 1,400 |
| 11:02 AM | $17.88 | Up $0.00 | $17.88 | $17.86 | 0 |
| 11:01 AM | $17.85 | Down $ -0.03 | $17.88 | $17.85 | 8,800 |
| 11:00 AM | $17.88 | Up $0.00 | $17.88 | $17.88 | 100 |
| 10:58 AM | $17.88 | Down $ -0.01 | $17.88 | $17.88 | 1,000 |
| 10:58 AM | $17.88 | Up $0.00 | $17.88 | $17.88 | 0 |
| 10:57 AM | $17.89 | Down $ -0.02 | $17.89 | $17.87 | 5,700 |
| 10:56 AM | $17.91 | Down $ -0.05 | $17.94 | $17.91 | 1,700 |
| 10:55 AM | $17.96 | Up $0.04 | $17.96 | $17.93 | 2,700 |
| 10:54 AM | $17.92 | Up $0.07 | $17.92 | $17.86 | 1,200 |
| 10:52 AM | $17.85 | Down $ -0.07 | $17.88 | $17.85 | 3,400 |
| 10:52 AM | $17.85 | Up $0.00 | $17.88 | $17.85 | 0 |
| 10:50 AM | $17.92 | Up $0.01 | $17.96 | $17.91 | 2,600 |
| 10:50 AM | $17.92 | Up $0.00 | $17.96 | $17.91 | 0 |
| 10:49 AM | $17.91 | Up $0.05 | $17.92 | $17.86 | 6,100 |
| 10:48 AM | $17.86 | Down $ -0.05 | $17.87 | $17.86 | 400 |
| 10:47 AM | $17.91 | Down $ -0.01 | $17.91 | $17.86 | 1,500 |
| 10:46 AM | $17.92 | Up $0.02 | $17.96 | $17.90 | 3,000 |
| 10:45 AM | $17.91 | Up $0.01 | $17.92 | $17.86 | 1,200 |
| 10:44 AM | $17.90 | Down $ -0.01 | $17.91 | $17.90 | 600 |
| 10:43 AM | $17.91 | Down $ -0.05 | $17.92 | $17.91 | 500 |
| 10:42 AM | $17.96 | Up $0.16 | $17.96 | $17.79 | 1,800 |
| 10:41 AM | $17.80 | Up $0.03 | $17.83 | $17.78 | 3,500 |
| 10:39 AM | $17.77 | Down $ -0.02 | $17.80 | $17.77 | 600 |
| 10:39 AM | $17.77 | Up $0.00 | $17.80 | $17.77 | 0 |
| 10:38 AM | $17.79 | Up $0.02 | $17.79 | $17.76 | 1,100 |
| 10:37 AM | $17.77 | Down $ -0.16 | $17.93 | $17.77 | 4,300 |
| 10:36 AM | $17.93 | Down $ -0.03 | $17.99 | $17.93 | 1,100 |
| 10:35 AM | $17.96 | Down $ -0.04 | $18.04 | $17.96 | 15,900 |
| 10:34 AM | $18.00 | Up $0.00 | $18.00 | $17.99 | 700 |
| 10:33 AM | $18.00 | Up $0.00 | $18.01 | $18.00 | 900 |
| 10:32 AM | $18.00 | Down $ -0.08 | $18.07 | $18.00 | 20,300 |
| 10:31 AM | $18.08 | Up $0.07 | $18.08 | $18.01 | 1,600 |
| 10:30 AM | $18.01 | Down $ -0.07 | $18.11 | $18.01 | 3,100 |
| 10:28 AM | $18.08 | Up $0.02 | $18.12 | $18.06 | 1,400 |
| 10:28 AM | $18.08 | Up $0.00 | $18.12 | $18.06 | 0 |
| 10:27 AM | $18.06 | Up $0.00 | $18.09 | $18.02 | 2,100 |
| 10:26 AM | $18.06 | Down $ -0.14 | $18.25 | $18.06 | 19,800 |
| 10:25 AM | $18.20 | Down $ -0.02 | $18.28 | $18.20 | 5,400 |
| 10:24 AM | $18.22 | Up $0.09 | $18.25 | $18.13 | 6,000 |
| 10:23 AM | $18.13 | Up $0.05 | $18.13 | $18.11 | 400 |
| 10:22 AM | $18.08 | Up $0.00 | $18.10 | $18.05 | 1,200 |
| 10:21 AM | $18.07 | Up $0.00 | $18.10 | $18.07 | 4,700 |
| 10:20 AM | $18.07 | Up $0.14 | $18.09 | $17.99 | 4,100 |
| 10:19 AM | $17.93 | Up $0.02 | $17.95 | $17.91 | 9,000 |
| 10:18 AM | $17.91 | Up $0.06 | $17.91 | $17.85 | 700 |
| 10:17 AM | $17.85 | Up $0.05 | $17.94 | $17.79 | 13,700 |
| 10:16 AM | $17.80 | Up $0.08 | $17.80 | $17.76 | 400 |
| 10:15 AM | $17.72 | Down $ -0.01 | $17.72 | $17.72 | 600 |
| 10:14 AM | $17.73 | Up $0.03 | $17.77 | $17.70 | 900 |
| 10:13 AM | $17.70 | Down $ -0.13 | $17.81 | $17.70 | 4,500 |
| 10:12 AM | $17.83 | Up $0.06 | $17.85 | $17.81 | 700 |
| 10:11 AM | $17.77 | Up $0.02 | $17.80 | $17.75 | 3,100 |
| 10:10 AM | $17.75 | Up $0.01 | $17.75 | $17.63 | 3,600 |
| 10:09 AM | $17.74 | Down $ -0.01 | $17.76 | $17.70 | 4,200 |
| 10:08 AM | $17.75 | Down $ -0.17 | $17.88 | $17.75 | 9,300 |
| 10:07 AM | $17.92 | Down $ -0.01 | $17.96 | $17.88 | 1,500 |
| 10:06 AM | $17.93 | Down $ -0.01 | $17.94 | $17.92 | 1,100 |
| 10:05 AM | $17.94 | Down $ -0.06 | $17.96 | $17.94 | 2,500 |
| 10:04 AM | $18.00 | Down $ -0.01 | $18.00 | $17.90 | 2,800 |
| 10:03 AM | $18.01 | Down $ -0.09 | $18.06 | $18.01 | 200 |
| 10:02 AM | $18.10 | Down $ -0.14 | $18.26 | $18.10 | 5,000 |
| 10:01 AM | $18.24 | Up $0.10 | $18.24 | $18.11 | 700 |
| 10:00 AM | $18.14 | Down $ -0.23 | $18.36 | $18.14 | 2,800 |
| 09:59 AM | $18.37 | Down $ -0.07 | $18.43 | $18.37 | 600 |
| 09:58 AM | $18.44 | Down $ -0.01 | $18.44 | $18.44 | 400 |
| 09:57 AM | $18.45 | Up $0.08 | $18.45 | $18.45 | 100 |
| 09:56 AM | $18.37 | Down $ -0.04 | $18.38 | $18.37 | 400 |
| 09:55 AM | $18.41 | Down $ -0.07 | $18.43 | $18.41 | 300 |
| 09:54 AM | $18.48 | Up $0.03 | $18.48 | $18.36 | 4,500 |
| 09:53 AM | $18.45 | Up $0.00 | $18.45 | $18.39 | 16,700 |
| 09:52 AM | $18.45 | Up $0.05 | $18.48 | $17.95 | 10,200 |
| 09:51 AM | $18.40 | Up $0.02 | $18.40 | $18.25 | 10,200 |
| 09:50 AM | $18.38 | Up $0.03 | $18.38 | $18.38 | 100 |
| 09:49 AM | $18.35 | Down $ -0.09 | $18.40 | $18.33 | 6,200 |
| 09:48 AM | $18.44 | Up $0.03 | $18.48 | $18.44 | 300 |
| 09:47 AM | $18.41 | Up $0.06 | $18.41 | $18.41 | 100 |
| 09:46 AM | $18.35 | Down $ -0.15 | $18.50 | $18.35 | 6,200 |
| 09:45 AM | $18.50 | Up $0.00 | $18.59 | $18.50 | 4,200 |
| 09:44 AM | $18.50 | Up $0.13 | $18.50 | $18.38 | 5,900 |
| 09:43 AM | $18.37 | Up $0.08 | $18.45 | $18.37 | 4,200 |
| 09:42 AM | $18.29 | Down $ -0.11 | $18.38 | $18.25 | 3,300 |
| 09:41 AM | $18.40 | Down $ -0.20 | $18.60 | $18.40 | 4,300 |
| 09:40 AM | $18.60 | Up $0.27 | $18.60 | $18.33 | 30,000 |
| 09:38 AM | $18.33 | Down $ -0.04 | $18.49 | $18.33 | 900 |
| 09:38 AM | $18.33 | Up $0.00 | $18.49 | $18.33 | 0 |
| 09:37 AM | $18.37 | Up $0.02 | $18.49 | $18.37 | 1,900 |
| 09:36 AM | $18.35 | Up $0.23 | $18.41 | $18.05 | 18,400 |
| 09:35 AM | $18.12 | Up $0.07 | $18.12 | $17.79 | 23,500 |
| 09:34 AM | $18.05 | Up $0.30 | $18.05 | $17.73 | 28,200 |
| 09:33 AM | $17.75 | Down $ -0.11 | $17.92 | $16.70 | 21,700 |
| 09:32 AM | $17.86 | Down $ -0.04 | $17.99 | $17.86 | 10,800 |
| 09:31 AM | $17.90 | Up $0.20 | $17.98 | $17.77 | 15,800 |
| 09:30 AM | $17.70 | Up $1.33 | $17.75 | $17.00 | 59,200 |
| Previous close | $16.37 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 06/11/2025 | $18.65 | $18.13 | $18.67 | $18.07 | 268,600 |
| 05/11/2025 | $16.37 | $16.22 | $16.49 | $16.16 | 298,200 |
| 04/11/2025 | $15.92 | $16.06 | $16.08 | $15.81 | 437,600 |
| 03/11/2025 | $16.66 | $16.62 | $16.71 | $16.54 | 198,100 |
| 31/10/2025 | $16.85 | $16.59 | $16.90 | $16.52 | 220,500 |
| 30/10/2025 | $16.39 | $16.82 | $16.82 | $16.30 | 385,300 |
| 29/10/2025 | $17.03 | $17.38 | $17.42 | $16.87 | 391,600 |
| 28/10/2025 | $17.57 | $17.82 | $17.83 | $17.53 | 186,200 |
| 27/10/2025 | $17.70 | $17.65 | $17.70 | $17.52 | 301,400 |
| 24/10/2025 | $17.01 | $17.03 | $17.12 | $16.98 | 199,200 |
| 23/10/2025 | $16.55 | $16.54 | $16.63 | $16.47 | 121,100 |
| 22/10/2025 | $16.50 | $16.51 | $16.55 | $16.35 | 133,800 |
| 21/10/2025 | $16.53 | $16.41 | $16.58 | $16.35 | 284,500 |
| 20/10/2025 | $16.41 | $16.32 | $16.43 | $16.20 | 249,600 |
| 17/10/2025 | $15.91 | $15.53 | $15.94 | $15.53 | 308,200 |
| 16/10/2025 | $15.68 | $15.96 | $16.00 | $15.67 | 232,200 |
| 15/10/2025 | $16.20 | $16.13 | $16.22 | $15.99 | 201,900 |
| 14/10/2025 | $16.22 | $15.99 | $16.33 | $15.98 | 430,600 |
| 10/10/2025 | $15.46 | $15.55 | $15.63 | $15.42 | 543,600 |
| 09/10/2025 | $16.44 | $16.38 | $16.48 | $16.35 | 122,500 |
| 08/10/2025 | $16.71 | $16.52 | $16.74 | $16.45 | 246,600 |
| 07/10/2025 | $16.23 | $16.38 | $16.39 | $16.23 | 189,800 |
| 06/10/2025 | $16.66 | $16.58 | $16.87 | $16.57 | 334,600 |
| 03/10/2025 | $16.58 | $16.71 | $16.71 | $16.46 | 198,000 |
| 02/10/2025 | $16.49 | $16.31 | $16.50 | $16.31 | 184,700 |
| 01/10/2025 | $16.30 | $16.21 | $16.37 | $16.19 | 254,300 |
| 30/09/2025 | $16.07 | $16.01 | $16.09 | $15.92 | 344,900 |
| 29/09/2025 | $16.59 | $16.42 | $16.69 | $16.37 | 403,000 |
| 26/09/2025 | $16.09 | $16.28 | $16.32 | $16.09 | 320,600 |
| 25/09/2025 | $16.43 | $16.53 | $16.56 | $16.33 | 281,000 |
Graphs are not available, please refer to the detailed table