Find a quote
LIGHTSPEED COMMERCE INC
16.97 Down -0.30 (-1.77 %)
Delayed : 2025/08/01 17:40:00
- Previous close $17.27
- Opening $16.89
- Today High $17.12
- Today Low $16.36
- Price Bid $16.94
- Price Ask $16.94
- 52 Weeks High $26.60
- 52 Weeks Low $10.50
- Size Bid 2
- Size Ask 1
- Volume 802,289
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $16.97 | Up $0.00 | $16.97 | $16.97 | 165,200 |
| 03:59 PM | $16.97 | Down $ -0.01 | $16.99 | $16.97 | 12,100 |
| 03:58 PM | $16.98 | Up $0.00 | $16.98 | $16.98 | 6,100 |
| 03:57 PM | $16.98 | Up $0.01 | $16.98 | $16.97 | 4,600 |
| 03:56 PM | $16.97 | Up $0.01 | $16.98 | $16.96 | 8,100 |
| 03:55 PM | $16.96 | Up $0.01 | $16.96 | $16.94 | 4,700 |
| 03:54 PM | $16.95 | Down $ -0.01 | $16.98 | $16.93 | 4,700 |
| 03:53 PM | $16.96 | Down $ -0.01 | $16.97 | $16.96 | 2,000 |
| 03:52 PM | $16.97 | Up $0.02 | $16.99 | $16.95 | 3,400 |
| 03:51 PM | $16.95 | Down $ -0.04 | $17.00 | $16.92 | 14,700 |
| 03:50 PM | $16.99 | Down $ -0.06 | $17.04 | $16.99 | 12,900 |
| 03:49 PM | $17.05 | Up $0.02 | $17.05 | $17.03 | 2,800 |
| 03:48 PM | $17.03 | Up $0.00 | $17.04 | $17.03 | 500 |
| 03:47 PM | $17.03 | Up $0.02 | $17.04 | $17.02 | 2,000 |
| 03:46 PM | $17.02 | Up $0.00 | $17.02 | $17.01 | 800 |
| 03:45 PM | $17.01 | Up $0.00 | $17.02 | $17.00 | 1,200 |
| 03:44 PM | $17.01 | Down $ -0.02 | $17.03 | $17.01 | 2,400 |
| 03:43 PM | $17.03 | Up $0.02 | $17.03 | $17.01 | 800 |
| 03:42 PM | $17.01 | Up $0.01 | $17.02 | $17.01 | 1,500 |
| 03:41 PM | $17.00 | Up $0.00 | $17.00 | $17.00 | 200 |
| 03:40 PM | $17.00 | Up $0.00 | $17.02 | $16.99 | 2,500 |
| 03:39 PM | $17.00 | Up $0.00 | $17.00 | $17.00 | 300 |
| 03:38 PM | $17.00 | Down $ -0.02 | $17.01 | $17.00 | 400 |
| 03:37 PM | $17.02 | Down $ -0.01 | $17.03 | $17.02 | 1,900 |
| 03:36 PM | $17.03 | Up $0.00 | $17.03 | $17.03 | 200 |
| 03:34 PM | $17.03 | Down $ -0.01 | $17.03 | $17.03 | 100 |
| 03:34 PM | $17.03 | Up $0.00 | $17.03 | $17.03 | 0 |
| 03:33 PM | $17.04 | Up $0.00 | $17.05 | $17.04 | 900 |
| 03:32 PM | $17.04 | Down $ -0.01 | $17.05 | $17.04 | 600 |
| 03:31 PM | $17.05 | Down $ -0.01 | $17.06 | $17.05 | 1,000 |
| 03:30 PM | $17.06 | Down $ -0.01 | $17.07 | $17.04 | 1,400 |
| 03:29 PM | $17.07 | Up $0.01 | $17.07 | $17.06 | 500 |
| 03:28 PM | $17.06 | Up $0.00 | $17.06 | $17.06 | 600 |
| 03:26 PM | $17.06 | Up $0.01 | $17.07 | $17.06 | 1,000 |
| 03:26 PM | $17.06 | Up $0.00 | $17.07 | $17.06 | 0 |
| 03:25 PM | $17.05 | Down $ -0.01 | $17.07 | $17.05 | 400 |
| 03:24 PM | $17.06 | Up $0.00 | $17.07 | $17.06 | 500 |
| 03:23 PM | $17.06 | Up $0.00 | $17.07 | $17.06 | 500 |
| 03:22 PM | $17.06 | Up $0.02 | $17.06 | $17.05 | 500 |
| 03:21 PM | $17.04 | Down $ -0.01 | $17.04 | $17.04 | 100 |
| 03:20 PM | $17.05 | Down $ -0.03 | $17.06 | $17.05 | 900 |
| 03:19 PM | $17.08 | Up $0.02 | $17.08 | $17.07 | 800 |
| 03:17 PM | $17.06 | Up $0.00 | $17.06 | $17.04 | 1,800 |
| 03:17 PM | $17.06 | Up $0.00 | $17.06 | $17.04 | 0 |
| 03:16 PM | $17.06 | Up $0.01 | $17.06 | $17.06 | 700 |
| 03:15 PM | $17.05 | Up $0.01 | $17.06 | $17.05 | 1,800 |
| 03:14 PM | $17.04 | Up $0.00 | $17.04 | $17.04 | 100 |
| 03:13 PM | $17.04 | Up $0.00 | $17.04 | $17.04 | 600 |
| 03:12 PM | $17.04 | Down $ -0.01 | $17.04 | $17.04 | 400 |
| 03:11 PM | $17.05 | Down $ -0.01 | $17.06 | $17.05 | 400 |
| 03:10 PM | $17.06 | Up $0.00 | $17.06 | $17.05 | 400 |
| 03:08 PM | $17.06 | Up $0.02 | $17.06 | $17.05 | 3,100 |
| 03:08 PM | $17.06 | Up $0.00 | $17.06 | $17.05 | 0 |
| 03:07 PM | $17.04 | Up $0.01 | $17.05 | $17.04 | 1,100 |
| 03:05 PM | $17.03 | Up $0.00 | $17.03 | $17.03 | 1,100 |
| 03:05 PM | $17.03 | Up $0.00 | $17.03 | $17.03 | 0 |
| 03:03 PM | $17.03 | Up $0.00 | $17.04 | $17.03 | 300 |
| 03:03 PM | $17.03 | Up $0.00 | $17.04 | $17.03 | 0 |
| 03:02 PM | $17.03 | Down $ -0.02 | $17.04 | $17.03 | 200 |
| 03:00 PM | $17.05 | Up $0.02 | $17.05 | $17.04 | 1,200 |
| 03:00 PM | $17.05 | Up $0.00 | $17.05 | $17.04 | 0 |
| 02:59 PM | $17.03 | Up $0.00 | $17.03 | $17.03 | 600 |
| 02:58 PM | $17.03 | Up $0.01 | $17.03 | $17.03 | 200 |
| 02:57 PM | $17.02 | Down $ -0.02 | $17.02 | $17.02 | 100 |
| 02:55 PM | $17.04 | Up $0.01 | $17.04 | $17.04 | 500 |
| 02:55 PM | $17.04 | Up $0.00 | $17.04 | $17.04 | 0 |
| 02:53 PM | $17.03 | Down $ -0.01 | $17.03 | $17.02 | 1,000 |
| 02:53 PM | $17.03 | Up $0.00 | $17.03 | $17.02 | 0 |
| 02:51 PM | $17.04 | Down $ -0.01 | $17.04 | $17.04 | 200 |
| 02:51 PM | $17.04 | Up $0.00 | $17.04 | $17.04 | 0 |
| 02:50 PM | $17.05 | Down $ -0.02 | $17.08 | $17.05 | 2,000 |
| 02:49 PM | $17.07 | Down $ -0.01 | $17.07 | $17.07 | 500 |
| 02:48 PM | $17.08 | Up $0.00 | $17.09 | $17.08 | 400 |
| 02:46 PM | $17.08 | Down $ -0.02 | $17.08 | $17.08 | 200 |
| 02:46 PM | $17.08 | Up $0.00 | $17.08 | $17.08 | 0 |
| 02:45 PM | $17.10 | Up $0.00 | $17.10 | $17.09 | 400 |
| 02:44 PM | $17.10 | Up $0.00 | $17.10 | $17.09 | 300 |
| 02:43 PM | $17.10 | Up $0.02 | $17.10 | $17.09 | 600 |
| 02:42 PM | $17.09 | Down $ -0.02 | $17.09 | $17.09 | 200 |
| 02:41 PM | $17.10 | Up $0.00 | $17.10 | $17.10 | 300 |
| 02:39 PM | $17.10 | Up $0.01 | $17.10 | $17.10 | 200 |
| 02:39 PM | $17.10 | Up $0.00 | $17.10 | $17.10 | 0 |
| 02:38 PM | $17.09 | Up $0.00 | $17.09 | $17.09 | 500 |
| 02:36 PM | $17.09 | Up $0.00 | $17.09 | $17.08 | 800 |
| 02:36 PM | $17.09 | Up $0.00 | $17.09 | $17.08 | 0 |
| 02:35 PM | $17.09 | Up $0.01 | $17.09 | $17.08 | 300 |
| 02:34 PM | $17.08 | Up $0.01 | $17.08 | $17.07 | 700 |
| 02:33 PM | $17.07 | Down $ -0.02 | $17.09 | $17.07 | 300 |
| 02:32 PM | $17.09 | Up $0.01 | $17.09 | $17.09 | 200 |
| 02:31 PM | $17.08 | Up $0.01 | $17.08 | $17.08 | 100 |
| 02:30 PM | $17.07 | Up $0.01 | $17.07 | $17.05 | 400 |
| 02:29 PM | $17.06 | Up $0.01 | $17.07 | $17.06 | 500 |
| 02:28 PM | $17.05 | Down $ -0.01 | $17.07 | $17.05 | 500 |
| 02:27 PM | $17.06 | Up $0.04 | $17.07 | $17.03 | 2,000 |
| 02:26 PM | $17.02 | Up $0.00 | $17.02 | $17.02 | 1,200 |
| 02:25 PM | $17.02 | Up $0.00 | $17.02 | $17.02 | 300 |
| 02:24 PM | $17.02 | Up $0.03 | $17.02 | $17.00 | 900 |
| 02:23 PM | $16.99 | Down $ -0.01 | $16.99 | $16.99 | 100 |
| 02:22 PM | $17.00 | Up $0.01 | $17.00 | $17.00 | 200 |
| 02:20 PM | $16.99 | Up $0.01 | $16.99 | $16.99 | 200 |
| 02:20 PM | $16.99 | Up $0.00 | $16.99 | $16.99 | 0 |
| 02:19 PM | $16.98 | Down $ -0.01 | $17.00 | $16.98 | 1,700 |
| 02:18 PM | $16.99 | Up $0.00 | $16.99 | $16.99 | 300 |
| 02:15 PM | $16.99 | Up $0.00 | $16.99 | $16.99 | 300 |
| 02:15 PM | $16.99 | Up $0.00 | $16.99 | $16.99 | 0 |
| 02:15 PM | $16.99 | Up $0.00 | $16.99 | $16.99 | 0 |
| 02:14 PM | $16.99 | Down $ -0.01 | $16.99 | $16.98 | 800 |
| 02:13 PM | $17.00 | Up $0.01 | $17.00 | $16.99 | 500 |
| 02:12 PM | $16.99 | Down $ -0.02 | $17.00 | $16.99 | 200 |
| 02:11 PM | $17.01 | Up $0.00 | $17.01 | $17.01 | 100 |
| 02:10 PM | $17.01 | Up $0.01 | $17.01 | $17.01 | 100 |
| 02:09 PM | $17.00 | Down $ -0.01 | $17.01 | $16.99 | 2,900 |
| 02:06 PM | $17.01 | Up $0.01 | $17.01 | $17.01 | 1,900 |
| 02:06 PM | $17.01 | Up $0.00 | $17.01 | $17.01 | 0 |
| 02:06 PM | $17.01 | Up $0.00 | $17.01 | $17.01 | 0 |
| 02:04 PM | $17.00 | Up $0.00 | $17.00 | $17.00 | 100 |
| 02:04 PM | $17.00 | Up $0.00 | $17.00 | $17.00 | 0 |
| 02:03 PM | $17.00 | Down $ -0.03 | $17.01 | $17.00 | 300 |
| 02:01 PM | $17.03 | Up $0.01 | $17.03 | $17.03 | 100 |
| 02:01 PM | $17.03 | Up $0.00 | $17.03 | $17.03 | 0 |
| 02:00 PM | $17.02 | Up $0.00 | $17.03 | $17.01 | 600 |
| 01:59 PM | $17.02 | Up $0.00 | $17.02 | $17.02 | 200 |
| 01:58 PM | $17.02 | Up $0.00 | $17.02 | $17.02 | 400 |
| 01:57 PM | $17.02 | Up $0.00 | $17.03 | $17.02 | 2,600 |
| 01:56 PM | $17.02 | Down $ -0.02 | $17.03 | $17.02 | 1,000 |
| 01:55 PM | $17.04 | Up $0.00 | $17.04 | $17.03 | 400 |
| 01:54 PM | $17.04 | Up $0.01 | $17.04 | $17.04 | 200 |
| 01:53 PM | $17.03 | Down $ -0.01 | $17.03 | $17.02 | 400 |
| 01:52 PM | $17.04 | Up $0.00 | $17.04 | $17.04 | 100 |
| 01:51 PM | $17.04 | Down $ -0.01 | $17.05 | $17.03 | 900 |
| 01:50 PM | $17.05 | Down $ -0.01 | $17.06 | $17.05 | 1,900 |
| 01:49 PM | $17.06 | Up $0.00 | $17.06 | $17.05 | 300 |
| 01:48 PM | $17.06 | Up $0.02 | $17.06 | $17.06 | 300 |
| 01:47 PM | $17.04 | Down $ -0.04 | $17.04 | $17.04 | 100 |
| 01:46 PM | $17.08 | Down $ -0.01 | $17.08 | $17.08 | 200 |
| 01:45 PM | $17.09 | Up $0.01 | $17.09 | $17.09 | 200 |
| 01:44 PM | $17.08 | Up $0.01 | $17.08 | $17.07 | 500 |
| 01:43 PM | $17.07 | Down $ -0.02 | $17.07 | $17.07 | 100 |
| 01:42 PM | $17.09 | Up $0.00 | $17.09 | $17.08 | 500 |
| 01:41 PM | $17.09 | Up $0.00 | $17.10 | $17.09 | 300 |
| 01:40 PM | $17.09 | Up $0.04 | $17.10 | $17.07 | 400 |
| 01:39 PM | $17.05 | Up $0.03 | $17.05 | $17.05 | 200 |
| 01:38 PM | $17.02 | Up $0.02 | $17.02 | $17.00 | 2,900 |
| 01:37 PM | $17.00 | Up $0.00 | $17.00 | $16.99 | 1,000 |
| 01:36 PM | $17.00 | Up $0.00 | $17.00 | $17.00 | 200 |
| 01:35 PM | $17.00 | Up $0.00 | $17.00 | $16.99 | 12,900 |
| 01:34 PM | $17.00 | Down $ -0.02 | $17.01 | $17.00 | 900 |
| 01:32 PM | $17.02 | Down $ -0.02 | $17.02 | $17.02 | 300 |
| 01:32 PM | $17.02 | Up $0.00 | $17.02 | $17.02 | 0 |
| 01:31 PM | $17.04 | Down $ -0.02 | $17.05 | $17.03 | 1,500 |
| 01:30 PM | $17.06 | Up $0.03 | $17.06 | $17.04 | 400 |
| 01:29 PM | $17.03 | Down $ -0.01 | $17.05 | $17.03 | 300 |
| 01:28 PM | $17.04 | Up $0.01 | $17.04 | $17.03 | 200 |
| 01:27 PM | $17.03 | Up $0.03 | $17.03 | $17.00 | 800 |
| 01:26 PM | $17.00 | Down $ -0.01 | $17.02 | $17.00 | 600 |
| 01:25 PM | $17.01 | Down $ -0.02 | $17.02 | $17.01 | 300 |
| 01:24 PM | $17.03 | Down $ -0.01 | $17.03 | $17.03 | 100 |
| 01:23 PM | $17.04 | Up $0.00 | $17.04 | $17.03 | 500 |
| 01:22 PM | $17.04 | Up $0.00 | $17.04 | $17.03 | 600 |
| 01:21 PM | $17.04 | Up $0.02 | $17.04 | $17.04 | 100 |
| 01:20 PM | $17.02 | Up $0.00 | $17.02 | $17.02 | 500 |
| 01:19 PM | $17.02 | Up $0.01 | $17.02 | $17.01 | 700 |
| 01:18 PM | $17.01 | Down $ -0.02 | $17.01 | $17.01 | 700 |
| 01:17 PM | $17.03 | Up $0.02 | $17.03 | $17.01 | 1,000 |
| 01:15 PM | $17.01 | Up $0.01 | $17.02 | $17.01 | 800 |
| 01:15 PM | $17.01 | Up $0.00 | $17.02 | $17.01 | 0 |
| 01:14 PM | $17.00 | Down $ -0.01 | $17.00 | $17.00 | 100 |
| 01:13 PM | $17.01 | Down $ -0.01 | $17.02 | $17.01 | 200 |
| 01:12 PM | $17.02 | Up $0.00 | $17.02 | $17.02 | 100 |
| 01:11 PM | $17.02 | Down $ -0.03 | $17.06 | $17.02 | 600 |
| 01:10 PM | $17.05 | Down $ -0.05 | $17.10 | $17.05 | 1,500 |
| 01:09 PM | $17.10 | Down $ -0.02 | $17.11 | $17.09 | 16,800 |
| 01:08 PM | $17.12 | Up $0.02 | $17.12 | $17.10 | 500 |
| 01:07 PM | $17.10 | Up $0.02 | $17.10 | $17.08 | 1,500 |
| 01:06 PM | $17.08 | Up $0.03 | $17.08 | $17.03 | 600 |
| 01:04 PM | $17.05 | Up $0.02 | $17.05 | $17.04 | 300 |
| 01:04 PM | $17.05 | Up $0.00 | $17.05 | $17.04 | 0 |
| 01:03 PM | $17.03 | Down $ -0.05 | $17.06 | $17.03 | 900 |
| 01:02 PM | $17.08 | Up $0.00 | $17.08 | $17.07 | 300 |
| 01:01 PM | $17.08 | Up $0.03 | $17.08 | $17.06 | 800 |
| 01:00 PM | $17.05 | Up $0.05 | $17.05 | $17.01 | 1,300 |
| 12:59 PM | $17.00 | Down $ -0.01 | $17.00 | $17.00 | 400 |
| 12:58 PM | $17.01 | Up $0.00 | $17.02 | $17.01 | 500 |
| 12:56 PM | $17.01 | Down $ -0.03 | $17.01 | $17.00 | 800 |
| 12:56 PM | $17.01 | Up $0.00 | $17.01 | $17.00 | 0 |
| 12:55 PM | $17.04 | Down $ -0.01 | $17.04 | $17.04 | 200 |
| 12:54 PM | $17.05 | Down $ -0.01 | $17.06 | $17.05 | 1,000 |
| 12:53 PM | $17.06 | Down $ -0.01 | $17.09 | $17.06 | 1,200 |
| 12:52 PM | $17.07 | Down $ -0.01 | $17.07 | $17.07 | 300 |
| 12:51 PM | $17.08 | Up $0.05 | $17.08 | $17.04 | 1,700 |
| 12:50 PM | $17.03 | Up $0.00 | $17.03 | $17.02 | 700 |
| 12:49 PM | $17.03 | Up $0.02 | $17.03 | $17.00 | 2,500 |
| 12:48 PM | $17.01 | Up $0.00 | $17.02 | $17.01 | 1,400 |
| 12:47 PM | $17.01 | Up $0.00 | $17.02 | $17.01 | 900 |
| 12:46 PM | $17.01 | Up $0.01 | $17.01 | $17.01 | 100 |
| 12:45 PM | $17.00 | Up $0.01 | $17.00 | $16.94 | 2,000 |
| 12:44 PM | $16.99 | Up $0.03 | $17.00 | $16.97 | 4,800 |
| 12:43 PM | $16.96 | Up $0.07 | $16.96 | $16.89 | 31,700 |
| 12:42 PM | $16.89 | Up $0.07 | $16.89 | $16.85 | 1,500 |
| 12:41 PM | $16.82 | Up $0.00 | $16.82 | $16.81 | 2,200 |
| 12:40 PM | $16.82 | Down $ -0.04 | $16.86 | $16.82 | 2,100 |
| 12:38 PM | $16.86 | Down $ -0.03 | $16.88 | $16.85 | 2,400 |
| 12:38 PM | $16.86 | Up $0.00 | $16.88 | $16.85 | 0 |
| 12:37 PM | $16.89 | Down $ -0.01 | $16.90 | $16.89 | 500 |
| 12:36 PM | $16.90 | Up $0.00 | $16.90 | $16.90 | 300 |
| 12:35 PM | $16.90 | Down $ -0.02 | $16.91 | $16.90 | 800 |
| 12:34 PM | $16.92 | Up $0.02 | $16.92 | $16.91 | 300 |
| 12:33 PM | $16.90 | Up $0.01 | $16.90 | $16.90 | 600 |
| 12:32 PM | $16.89 | Down $ -0.02 | $16.90 | $16.89 | 200 |
| 12:31 PM | $16.91 | Down $ -0.01 | $16.92 | $16.91 | 500 |
| 12:30 PM | $16.92 | Up $0.02 | $16.92 | $16.89 | 1,600 |
| 12:29 PM | $16.90 | Down $ -0.01 | $16.91 | $16.90 | 600 |
| 12:28 PM | $16.91 | Down $ -0.01 | $16.91 | $16.91 | 300 |
| 12:27 PM | $16.92 | Down $ -0.02 | $16.92 | $16.92 | 100 |
| 12:26 PM | $16.94 | Up $0.01 | $16.94 | $16.94 | 200 |
| 12:25 PM | $16.93 | Up $0.02 | $16.94 | $16.92 | 2,200 |
| 12:23 PM | $16.91 | Up $0.00 | $16.91 | $16.91 | 1,700 |
| 12:23 PM | $16.91 | Up $0.00 | $16.91 | $16.91 | 0 |
| 12:22 PM | $16.91 | Up $0.04 | $16.91 | $16.89 | 900 |
| 12:21 PM | $16.87 | Down $ -0.02 | $16.87 | $16.87 | 400 |
| 12:20 PM | $16.89 | Up $0.01 | $16.89 | $16.87 | 600 |
| 12:19 PM | $16.88 | Down $ -0.01 | $16.88 | $16.87 | 4,800 |
| 12:18 PM | $16.89 | Down $ -0.01 | $16.91 | $16.89 | 2,000 |
| 12:17 PM | $16.90 | Up $0.03 | $16.90 | $16.88 | 1,000 |
| 12:16 PM | $16.87 | Down $ -0.01 | $16.87 | $16.86 | 1,000 |
| 12:14 PM | $16.88 | Down $ -0.01 | $16.88 | $16.88 | 800 |
| 12:14 PM | $16.88 | Up $0.00 | $16.88 | $16.88 | 0 |
| 12:13 PM | $16.89 | Up $0.03 | $16.89 | $16.86 | 1,900 |
| 12:12 PM | $16.86 | Up $0.00 | $16.86 | $16.86 | 100 |
| 12:11 PM | $16.86 | Up $0.01 | $16.86 | $16.85 | 600 |
| 12:10 PM | $16.85 | Up $0.03 | $16.85 | $16.82 | 900 |
| 12:09 PM | $16.82 | Up $0.00 | $16.82 | $16.82 | 200 |
| 12:08 PM | $16.82 | Down $ -0.02 | $16.84 | $16.82 | 700 |
| 12:07 PM | $16.84 | Up $0.00 | $16.84 | $16.84 | 300 |
| 12:06 PM | $16.84 | Up $0.03 | $16.84 | $16.82 | 1,500 |
| 12:05 PM | $16.81 | Down $ -0.01 | $16.81 | $16.81 | 500 |
| 12:04 PM | $16.82 | Down $ -0.02 | $16.85 | $16.82 | 2,800 |
| 12:03 PM | $16.84 | Down $ -0.01 | $16.84 | $16.83 | 2,000 |
| 12:02 PM | $16.85 | Up $0.00 | $16.85 | $16.84 | 700 |
| 12:01 PM | $16.85 | Up $0.02 | $16.85 | $16.84 | 200 |
| 12:00 PM | $16.83 | Up $0.02 | $16.83 | $16.82 | 200 |
| 11:59 AM | $16.81 | Up $0.03 | $16.81 | $16.79 | 1,800 |
| 11:58 AM | $16.78 | Up $0.00 | $16.78 | $16.78 | 1,000 |
| 11:57 AM | $16.78 | Up $0.02 | $16.78 | $16.76 | 800 |
| 11:56 AM | $16.76 | Up $0.00 | $16.76 | $16.75 | 400 |
| 11:55 AM | $16.76 | Down $ -0.02 | $16.78 | $16.76 | 800 |
| 11:54 AM | $16.78 | Up $0.01 | $16.78 | $16.78 | 100 |
| 11:53 AM | $16.77 | Up $0.03 | $16.77 | $16.74 | 600 |
| 11:52 AM | $16.74 | Down $ -0.01 | $16.74 | $16.74 | 300 |
| 11:51 AM | $16.75 | Up $0.02 | $16.75 | $16.73 | 500 |
| 11:50 AM | $16.73 | Down $ -0.01 | $16.75 | $16.72 | 1,900 |
| 11:48 AM | $16.74 | Up $0.01 | $16.74 | $16.72 | 400 |
| 11:48 AM | $16.74 | Up $0.00 | $16.74 | $16.72 | 0 |
| 11:47 AM | $16.73 | Up $0.01 | $16.73 | $16.71 | 2,400 |
| 11:46 AM | $16.72 | Down $ -0.01 | $16.74 | $16.72 | 1,000 |
| 11:45 AM | $16.73 | Up $0.00 | $16.75 | $16.73 | 2,000 |
| 11:44 AM | $16.73 | Up $0.03 | $16.73 | $16.71 | 7,900 |
| 11:43 AM | $16.70 | Up $0.01 | $16.70 | $16.70 | 300 |
| 11:42 AM | $16.69 | Up $0.01 | $16.69 | $16.68 | 700 |
| 11:41 AM | $16.68 | Up $0.00 | $16.68 | $16.68 | 400 |
| 11:40 AM | $16.68 | Down $ -0.01 | $16.70 | $16.67 | 1,700 |
| 11:39 AM | $16.69 | Up $0.02 | $16.69 | $16.68 | 400 |
| 11:38 AM | $16.67 | Up $0.02 | $16.67 | $16.66 | 1,600 |
| 11:37 AM | $16.65 | Up $0.00 | $16.65 | $16.64 | 1,200 |
| 11:36 AM | $16.65 | Up $0.01 | $16.65 | $16.65 | 600 |
| 11:35 AM | $16.64 | Up $0.01 | $16.64 | $16.63 | 800 |
| 11:34 AM | $16.63 | Up $0.00 | $16.63 | $16.63 | 200 |
| 11:33 AM | $16.63 | Up $0.00 | $16.63 | $16.62 | 600 |
| 11:32 AM | $16.63 | Up $0.04 | $16.66 | $16.60 | 2,800 |
| 11:31 AM | $16.59 | Down $ -0.03 | $16.61 | $16.59 | 500 |
| 11:30 AM | $16.62 | Up $0.00 | $16.63 | $16.62 | 1,000 |
| 11:29 AM | $16.62 | Up $0.01 | $16.62 | $16.61 | 1,000 |
| 11:28 AM | $16.61 | Up $0.00 | $16.65 | $16.60 | 2,900 |
| 11:27 AM | $16.61 | Up $0.00 | $16.61 | $16.61 | 200 |
| 11:26 AM | $16.61 | Down $ -0.02 | $16.62 | $16.61 | 700 |
| 11:25 AM | $16.63 | Up $0.02 | $16.63 | $16.60 | 3,800 |
| 11:24 AM | $16.61 | Up $0.00 | $16.61 | $16.61 | 100 |
| 11:23 AM | $16.61 | Up $0.04 | $16.61 | $16.56 | 1,500 |
| 11:22 AM | $16.57 | Down $ -0.01 | $16.57 | $16.57 | 200 |
| 11:21 AM | $16.58 | Up $0.00 | $16.58 | $16.57 | 500 |
| 11:20 AM | $16.58 | Up $0.02 | $16.58 | $16.56 | 900 |
| 11:18 AM | $16.56 | Down $ -0.02 | $16.56 | $16.56 | 600 |
| 11:18 AM | $16.56 | Up $0.00 | $16.56 | $16.56 | 0 |
| 11:17 AM | $16.58 | Up $0.02 | $16.58 | $16.56 | 500 |
| 11:16 AM | $16.56 | Down $ -0.02 | $16.59 | $16.56 | 1,600 |
| 11:15 AM | $16.58 | Up $0.03 | $16.58 | $16.55 | 1,100 |
| 11:14 AM | $16.55 | Up $0.00 | $16.55 | $16.55 | 200 |
| 11:13 AM | $16.55 | Up $0.01 | $16.55 | $16.55 | 300 |
| 11:12 AM | $16.54 | Down $ -0.04 | $16.58 | $16.52 | 7,200 |
| 11:11 AM | $16.58 | Up $0.02 | $16.59 | $16.58 | 1,100 |
| 11:10 AM | $16.56 | Down $ -0.03 | $16.58 | $16.56 | 4,100 |
| 11:09 AM | $16.59 | Down $ -0.01 | $16.59 | $16.59 | 300 |
| 11:08 AM | $16.60 | Down $ -0.01 | $16.60 | $16.59 | 800 |
| 11:07 AM | $16.61 | Up $0.00 | $16.63 | $16.61 | 900 |
| 11:06 AM | $16.61 | Down $ -0.01 | $16.62 | $16.60 | 1,800 |
| 11:05 AM | $16.62 | Up $0.02 | $16.62 | $16.60 | 600 |
| 11:04 AM | $16.60 | Down $ -0.02 | $16.62 | $16.60 | 300 |
| 11:03 AM | $16.62 | Up $0.00 | $16.62 | $16.62 | 1,100 |
| 11:02 AM | $16.62 | Up $0.03 | $16.62 | $16.59 | 700 |
| 11:01 AM | $16.59 | Up $0.00 | $16.59 | $16.56 | 1,200 |
| 11:00 AM | $16.59 | Up $0.01 | $16.59 | $16.58 | 1,200 |
| 10:59 AM | $16.58 | Up $0.01 | $16.59 | $16.58 | 1,000 |
| 10:58 AM | $16.57 | Down $ -0.05 | $16.61 | $16.57 | 1,500 |
| 10:57 AM | $16.62 | Down $ -0.02 | $16.62 | $16.62 | 200 |
| 10:56 AM | $16.64 | Down $ -0.01 | $16.64 | $16.64 | 100 |
| 10:55 AM | $16.65 | Up $0.02 | $16.65 | $16.62 | 1,400 |
| 10:54 AM | $16.63 | Up $0.02 | $16.63 | $16.62 | 1,600 |
| 10:53 AM | $16.61 | Down $ -0.01 | $16.61 | $16.60 | 1,400 |
| 10:52 AM | $16.62 | Up $0.04 | $16.62 | $16.59 | 1,300 |
| 10:51 AM | $16.58 | Down $ -0.02 | $16.59 | $16.58 | 200 |
| 10:50 AM | $16.60 | Down $ -0.01 | $16.61 | $16.60 | 200 |
| 10:49 AM | $16.61 | Down $ -0.02 | $16.61 | $16.59 | 1,900 |
| 10:48 AM | $16.63 | Down $ -0.03 | $16.65 | $16.62 | 2,600 |
| 10:47 AM | $16.66 | Up $0.00 | $16.66 | $16.65 | 800 |
| 10:46 AM | $16.66 | Up $0.00 | $16.68 | $16.66 | 1,400 |
| 10:45 AM | $16.66 | Up $0.04 | $16.66 | $16.65 | 500 |
| 10:44 AM | $16.62 | Up $0.00 | $16.62 | $16.61 | 700 |
| 10:43 AM | $16.62 | Up $0.01 | $16.62 | $16.61 | 900 |
| 10:42 AM | $16.61 | Down $ -0.01 | $16.61 | $16.61 | 1,100 |
| 10:41 AM | $16.62 | Up $0.01 | $16.62 | $16.60 | 900 |
| 10:40 AM | $16.61 | Up $0.02 | $16.61 | $16.59 | 1,200 |
| 10:39 AM | $16.59 | Down $ -0.01 | $16.60 | $16.58 | 800 |
| 10:38 AM | $16.60 | Down $ -0.02 | $16.62 | $16.60 | 1,100 |
| 10:37 AM | $16.62 | Down $ -0.01 | $16.64 | $16.62 | 1,400 |
| 10:36 AM | $16.63 | Up $0.01 | $16.63 | $16.62 | 800 |
| 10:35 AM | $16.62 | Down $ -0.02 | $16.65 | $16.62 | 1,400 |
| 10:34 AM | $16.64 | Down $ -0.01 | $16.64 | $16.62 | 800 |
| 10:33 AM | $16.65 | Down $ -0.02 | $16.68 | $16.65 | 1,400 |
| 10:32 AM | $16.67 | Down $ -0.02 | $16.67 | $16.67 | 700 |
| 10:31 AM | $16.69 | Down $ -0.01 | $16.69 | $16.67 | 1,400 |
| 10:30 AM | $16.70 | Up $0.00 | $16.73 | $16.70 | 1,700 |
| 10:29 AM | $16.70 | Up $0.01 | $16.70 | $16.68 | 1,400 |
| 10:28 AM | $16.69 | Up $0.01 | $16.69 | $16.68 | 900 |
| 10:27 AM | $16.68 | Down $ -0.02 | $16.69 | $16.68 | 400 |
| 10:26 AM | $16.71 | Up $0.04 | $16.71 | $16.67 | 1,600 |
| 10:25 AM | $16.66 | Down $ -0.06 | $16.71 | $16.65 | 3,600 |
| 10:24 AM | $16.72 | Up $0.01 | $16.72 | $16.70 | 800 |
| 10:23 AM | $16.71 | Up $0.03 | $16.71 | $16.68 | 1,100 |
| 10:22 AM | $16.68 | Up $0.02 | $16.68 | $16.65 | 6,300 |
| 10:21 AM | $16.66 | Down $ -0.04 | $16.70 | $16.65 | 1,600 |
| 10:20 AM | $16.70 | Up $0.04 | $16.71 | $16.69 | 700 |
| 10:19 AM | $16.66 | Down $ -0.03 | $16.68 | $16.66 | 1,500 |
| 10:18 AM | $16.69 | Down $ -0.01 | $16.70 | $16.69 | 2,000 |
| 10:17 AM | $16.70 | Up $0.01 | $16.73 | $16.68 | 2,400 |
| 10:16 AM | $16.69 | Up $0.02 | $16.69 | $16.69 | 100 |
| 10:15 AM | $16.67 | Up $0.04 | $16.68 | $16.63 | 1,500 |
| 10:14 AM | $16.63 | Up $0.04 | $16.63 | $16.57 | 5,200 |
| 10:13 AM | $16.59 | Up $0.06 | $16.61 | $16.55 | 4,100 |
| 10:12 AM | $16.53 | Up $0.02 | $16.53 | $16.51 | 3,700 |
| 10:11 AM | $16.51 | Up $0.01 | $16.51 | $16.49 | 700 |
| 10:10 AM | $16.50 | Up $0.02 | $16.50 | $16.47 | 2,700 |
| 10:09 AM | $16.48 | Up $0.03 | $16.50 | $16.47 | 2,500 |
| 10:08 AM | $16.45 | Up $0.03 | $16.45 | $16.41 | 3,600 |
| 10:07 AM | $16.42 | Down $ -0.02 | $16.47 | $16.42 | 6,900 |
| 10:06 AM | $16.44 | Down $ -0.01 | $16.45 | $16.43 | 2,900 |
| 10:05 AM | $16.45 | Up $0.00 | $16.47 | $16.45 | 1,800 |
| 10:04 AM | $16.45 | Down $ -0.01 | $16.50 | $16.45 | 7,800 |
| 10:03 AM | $16.46 | Up $0.03 | $16.46 | $16.43 | 6,400 |
| 10:02 AM | $16.43 | Up $0.05 | $16.43 | $16.36 | 3,600 |
| 10:01 AM | $16.38 | Down $ -0.01 | $16.43 | $16.36 | 3,100 |
| 10:00 AM | $16.39 | Down $ -0.07 | $16.45 | $16.39 | 600 |
| 09:59 AM | $16.46 | Up $0.03 | $16.46 | $16.40 | 5,400 |
| 09:57 AM | $16.43 | Down $ -0.02 | $16.43 | $16.42 | 3,600 |
| 09:57 AM | $16.43 | Up $0.00 | $16.43 | $16.42 | 0 |
| 09:56 AM | $16.45 | Up $0.03 | $16.45 | $16.42 | 2,400 |
| 09:55 AM | $16.42 | Down $ -0.06 | $16.46 | $16.41 | 1,500 |
| 09:54 AM | $16.48 | Down $ -0.02 | $16.49 | $16.46 | 1,200 |
| 09:53 AM | $16.50 | Up $0.00 | $16.50 | $16.48 | 300 |
| 09:52 AM | $16.50 | Down $ -0.06 | $16.56 | $16.49 | 2,100 |
| 09:51 AM | $16.56 | Up $0.02 | $16.57 | $16.54 | 2,300 |
| 09:50 AM | $16.54 | Down $ -0.03 | $16.55 | $16.54 | 900 |
| 09:49 AM | $16.57 | Down $ -0.03 | $16.57 | $16.56 | 200 |
| 09:48 AM | $16.60 | Down $ -0.02 | $16.62 | $16.60 | 1,300 |
| 09:47 AM | $16.62 | Up $0.09 | $16.62 | $16.54 | 2,300 |
| 09:46 AM | $16.53 | Down $ -0.02 | $16.58 | $16.53 | 2,700 |
| 09:45 AM | $16.55 | Up $0.11 | $16.55 | $16.41 | 5,800 |
| 09:44 AM | $16.44 | Down $ -0.05 | $16.49 | $16.42 | 3,000 |
| 09:43 AM | $16.49 | Up $0.08 | $16.50 | $16.40 | 8,200 |
| 09:42 AM | $16.41 | Down $ -0.06 | $16.44 | $16.38 | 31,700 |
| 09:41 AM | $16.47 | Up $0.02 | $16.48 | $16.45 | 600 |
| 09:40 AM | $16.45 | Down $ -0.06 | $16.48 | $16.45 | 1,800 |
| 09:39 AM | $16.51 | Down $ -0.04 | $16.54 | $16.49 | 2,000 |
| 09:38 AM | $16.55 | Up $0.00 | $16.56 | $16.51 | 4,100 |
| 09:37 AM | $16.55 | Up $0.01 | $16.58 | $16.53 | 4,400 |
| 09:36 AM | $16.54 | Down $ -0.02 | $16.57 | $16.53 | 9,800 |
| 09:35 AM | $16.56 | Up $0.00 | $16.60 | $16.55 | 8,700 |
| 09:34 AM | $16.56 | Down $ -0.08 | $16.61 | $16.45 | 3,100 |
| 09:33 AM | $16.64 | Up $0.05 | $16.64 | $16.56 | 1,200 |
| 09:32 AM | $16.59 | Down $ -0.03 | $16.63 | $16.42 | 12,900 |
| 09:31 AM | $16.62 | Down $ -0.07 | $16.67 | $16.54 | 3,700 |
| 09:30 AM | $16.69 | Down $ -0.58 | $16.89 | $16.66 | 21,400 |
| Previous close | $17.27 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 01/08/2025 | $16.97 | $16.82 | $17.12 | $16.81 | 462,200 |
| 31/07/2025 | $17.27 | $18.40 | $18.46 | $17.16 | 738,500 |
| 30/07/2025 | $18.20 | $18.35 | $18.56 | $18.02 | 330,500 |
| 29/07/2025 | $18.35 | $18.12 | $18.56 | $18.12 | 279,900 |
| 28/07/2025 | $18.98 | $19.08 | $19.19 | $18.89 | 375,500 |
| 25/07/2025 | $18.76 | $18.65 | $18.86 | $18.60 | 339,500 |
| 24/07/2025 | $17.91 | $17.73 | $17.94 | $17.70 | 344,300 |
| 23/07/2025 | $17.91 | $17.94 | $18.06 | $17.86 | 218,400 |
| 22/07/2025 | $17.92 | $17.97 | $18.15 | $17.85 | 352,100 |
| 21/07/2025 | $17.71 | $17.21 | $17.71 | $17.18 | 1,007,800 |
| 18/07/2025 | $17.23 | $17.23 | $17.31 | $17.04 | 210,800 |
| 17/07/2025 | $16.97 | $17.15 | $17.19 | $16.97 | 176,400 |
| 16/07/2025 | $16.81 | $16.37 | $16.83 | $16.31 | 264,900 |
| 15/07/2025 | $16.25 | $16.29 | $16.53 | $16.23 | 220,400 |
| 14/07/2025 | $15.96 | $15.88 | $15.96 | $15.85 | 127,600 |
| 11/07/2025 | $15.70 | $15.89 | $15.94 | $15.68 | 173,300 |
| 10/07/2025 | $16.03 | $16.07 | $16.15 | $15.95 | 356,000 |
| 09/07/2025 | $16.25 | $16.05 | $16.26 | $16.05 | 224,900 |
| 08/07/2025 | $16.14 | $16.10 | $16.16 | $16.05 | 180,300 |
| 07/07/2025 | $15.90 | $15.88 | $15.96 | $15.81 | 312,200 |
| 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 |
Graphs are not available, please refer to the detailed table