Quotes and Market Data
Find a quote
DOCEBO INC
35.15 Up 0.29 (0.83 %)
Delayed : 2025/10/31 17:40:00
- Previous close $34.86
- Opening $35.46
- Price Ask $35.00
- Price Bid $35.00
- Size Bid 6
- Size Ask 1
- Today High $35.51
- Today Low $34.34
- 52 Weeks High $75.08
- 52 Weeks Low $34.34
- Volume 93,568
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $35.15 | Up $0.04 | $35.15 | $35.15 | 6,300 |
| 03:59 PM | $35.11 | Down $ -0.03 | $35.16 | $35.11 | 2,200 |
| 03:58 PM | $35.14 | Down $ -0.03 | $35.16 | $35.14 | 500 |
| 03:57 PM | $35.17 | Down $ -0.05 | $35.20 | $35.17 | 1,200 |
| 03:56 PM | $35.22 | Down $ -0.01 | $35.24 | $35.22 | 1,100 |
| 03:55 PM | $35.23 | Up $0.03 | $35.23 | $35.17 | 1,600 |
| 03:54 PM | $35.20 | Up $0.02 | $35.21 | $35.18 | 1,200 |
| 03:53 PM | $35.17 | Down $ -0.05 | $35.21 | $35.16 | 1,100 |
| 03:52 PM | $35.22 | Up $0.00 | $35.22 | $35.20 | 2,400 |
| 03:50 PM | $35.22 | Up $0.02 | $35.26 | $35.22 | 1,800 |
| 03:50 PM | $35.22 | Up $0.00 | $35.26 | $35.22 | 0 |
| 03:49 PM | $35.20 | Up $0.01 | $35.20 | $35.20 | 500 |
| 03:48 PM | $35.19 | Up $0.00 | $35.19 | $35.19 | 100 |
| 03:45 PM | $35.19 | Down $ -0.02 | $35.19 | $35.19 | 500 |
| 03:45 PM | $35.19 | Up $0.00 | $35.19 | $35.19 | 0 |
| 03:45 PM | $35.19 | Up $0.00 | $35.19 | $35.19 | 0 |
| 03:44 PM | $35.21 | Up $0.00 | $35.21 | $35.21 | 100 |
| 03:43 PM | $35.21 | Down $ -0.03 | $35.22 | $35.21 | 700 |
| 03:42 PM | $35.24 | Up $0.04 | $35.24 | $35.18 | 1,000 |
| 03:41 PM | $35.20 | Up $0.05 | $35.21 | $35.19 | 500 |
| 03:39 PM | $35.15 | Down $ -0.05 | $35.21 | $35.15 | 1,600 |
| 03:39 PM | $35.15 | Up $0.00 | $35.21 | $35.15 | 0 |
| 03:36 PM | $35.20 | Up $0.07 | $35.20 | $35.10 | 1,500 |
| 03:36 PM | $35.20 | Up $0.00 | $35.20 | $35.10 | 0 |
| 03:36 PM | $35.20 | Up $0.00 | $35.20 | $35.10 | 0 |
| 03:35 PM | $35.14 | Up $0.02 | $35.14 | $35.10 | 300 |
| 03:32 PM | $35.12 | Up $0.02 | $35.20 | $35.12 | 400 |
| 03:32 PM | $35.12 | Up $0.00 | $35.20 | $35.12 | 0 |
| 03:32 PM | $35.12 | Up $0.00 | $35.20 | $35.12 | 0 |
| 03:30 PM | $35.10 | Down $ -0.08 | $35.13 | $35.09 | 2,600 |
| 03:30 PM | $35.10 | Up $0.00 | $35.13 | $35.09 | 0 |
| 03:26 PM | $35.18 | Down $ -0.04 | $35.18 | $35.18 | 300 |
| 03:26 PM | $35.18 | Up $0.00 | $35.18 | $35.18 | 0 |
| 03:26 PM | $35.18 | Up $0.00 | $35.18 | $35.18 | 0 |
| 03:26 PM | $35.18 | Up $0.00 | $35.18 | $35.18 | 0 |
| 03:23 PM | $35.22 | Down $ -0.01 | $35.22 | $35.22 | 100 |
| 03:23 PM | $35.22 | Up $0.00 | $35.22 | $35.22 | 0 |
| 03:23 PM | $35.22 | Up $0.00 | $35.22 | $35.22 | 0 |
| 03:22 PM | $35.23 | Down $ -0.03 | $35.25 | $35.23 | 500 |
| 03:21 PM | $35.26 | Down $ -0.04 | $35.28 | $35.26 | 500 |
| 03:18 PM | $35.30 | Up $0.10 | $35.30 | $35.24 | 500 |
| 03:18 PM | $35.30 | Up $0.00 | $35.30 | $35.24 | 0 |
| 03:18 PM | $35.30 | Up $0.00 | $35.30 | $35.24 | 0 |
| 03:16 PM | $35.20 | Up $0.07 | $35.20 | $35.16 | 500 |
| 03:16 PM | $35.20 | Up $0.00 | $35.20 | $35.16 | 0 |
| 03:14 PM | $35.13 | Up $0.06 | $35.13 | $35.13 | 100 |
| 03:14 PM | $35.13 | Up $0.00 | $35.13 | $35.13 | 0 |
| 03:09 PM | $35.07 | Up $0.00 | $35.07 | $35.07 | 100 |
| 03:09 PM | $35.07 | Up $0.00 | $35.07 | $35.07 | 0 |
| 03:09 PM | $35.07 | Up $0.00 | $35.07 | $35.07 | 0 |
| 03:09 PM | $35.07 | Up $0.00 | $35.07 | $35.07 | 0 |
| 03:09 PM | $35.07 | Up $0.00 | $35.07 | $35.07 | 0 |
| 03:07 PM | $35.07 | Up $0.07 | $35.07 | $35.04 | 500 |
| 03:07 PM | $35.07 | Up $0.00 | $35.07 | $35.04 | 0 |
| 03:06 PM | $35.00 | Down $ -0.01 | $35.00 | $35.00 | 500 |
| 03:05 PM | $35.01 | Up $0.00 | $35.01 | $35.01 | 200 |
| 03:03 PM | $35.01 | Up $0.09 | $35.02 | $34.94 | 1,800 |
| 03:03 PM | $35.01 | Up $0.00 | $35.02 | $34.94 | 0 |
| 03:02 PM | $34.93 | Up $0.02 | $34.93 | $34.93 | 100 |
| 03:01 PM | $34.91 | Up $0.00 | $34.91 | $34.91 | 300 |
| 02:59 PM | $34.91 | Down $ -0.01 | $34.91 | $34.91 | 100 |
| 02:59 PM | $34.91 | Up $0.00 | $34.91 | $34.91 | 0 |
| 02:56 PM | $34.92 | Up $0.06 | $34.93 | $34.92 | 600 |
| 02:56 PM | $34.92 | Up $0.00 | $34.93 | $34.92 | 0 |
| 02:56 PM | $34.92 | Up $0.00 | $34.93 | $34.92 | 0 |
| 02:55 PM | $34.86 | Up $0.03 | $34.88 | $34.85 | 700 |
| 02:50 PM | $34.83 | Down $ -0.02 | $34.83 | $34.83 | 100 |
| 02:50 PM | $34.83 | Up $0.00 | $34.83 | $34.83 | 0 |
| 02:50 PM | $34.83 | Up $0.00 | $34.83 | $34.83 | 0 |
| 02:50 PM | $34.83 | Up $0.00 | $34.83 | $34.83 | 0 |
| 02:50 PM | $34.83 | Up $0.00 | $34.83 | $34.83 | 0 |
| 02:45 PM | $34.85 | Up $0.05 | $34.85 | $34.84 | 300 |
| 02:45 PM | $34.85 | Up $0.00 | $34.85 | $34.84 | 0 |
| 02:45 PM | $34.85 | Up $0.00 | $34.85 | $34.84 | 0 |
| 02:45 PM | $34.85 | Up $0.00 | $34.85 | $34.84 | 0 |
| 02:45 PM | $34.85 | Up $0.00 | $34.85 | $34.84 | 0 |
| 02:44 PM | $34.80 | Up $0.00 | $34.80 | $34.80 | 200 |
| 02:41 PM | $34.80 | Up $0.01 | $34.80 | $34.80 | 100 |
| 02:41 PM | $34.80 | Up $0.00 | $34.80 | $34.80 | 0 |
| 02:41 PM | $34.80 | Up $0.00 | $34.80 | $34.80 | 0 |
| 02:38 PM | $34.79 | Up $0.03 | $34.85 | $34.79 | 600 |
| 02:38 PM | $34.79 | Up $0.00 | $34.85 | $34.79 | 0 |
| 02:38 PM | $34.79 | Up $0.00 | $34.85 | $34.79 | 0 |
| 02:34 PM | $34.76 | Down $ -0.09 | $34.82 | $34.76 | 900 |
| 02:34 PM | $34.76 | Up $0.00 | $34.82 | $34.76 | 0 |
| 02:34 PM | $34.76 | Up $0.00 | $34.82 | $34.76 | 0 |
| 02:34 PM | $34.76 | Up $0.00 | $34.82 | $34.76 | 0 |
| 02:29 PM | $34.85 | Down $ -0.06 | $34.94 | $34.85 | 900 |
| 02:29 PM | $34.85 | Up $0.00 | $34.94 | $34.85 | 0 |
| 02:29 PM | $34.85 | Up $0.00 | $34.94 | $34.85 | 0 |
| 02:29 PM | $34.85 | Up $0.00 | $34.94 | $34.85 | 0 |
| 02:29 PM | $34.85 | Up $0.00 | $34.94 | $34.85 | 0 |
| 02:24 PM | $34.91 | Up $0.14 | $34.91 | $34.86 | 400 |
| 02:24 PM | $34.91 | Up $0.00 | $34.91 | $34.86 | 0 |
| 02:24 PM | $34.91 | Up $0.00 | $34.91 | $34.86 | 0 |
| 02:24 PM | $34.91 | Up $0.00 | $34.91 | $34.86 | 0 |
| 02:24 PM | $34.91 | Up $0.00 | $34.91 | $34.86 | 0 |
| 02:20 PM | $34.77 | Up $0.06 | $34.85 | $34.77 | 1,000 |
| 02:20 PM | $34.77 | Up $0.00 | $34.85 | $34.77 | 0 |
| 02:20 PM | $34.77 | Up $0.00 | $34.85 | $34.77 | 0 |
| 02:20 PM | $34.77 | Up $0.00 | $34.85 | $34.77 | 0 |
| 02:18 PM | $34.71 | Up $0.01 | $34.82 | $34.71 | 700 |
| 02:18 PM | $34.71 | Up $0.00 | $34.82 | $34.71 | 0 |
| 02:17 PM | $34.70 | Down $ -0.04 | $34.70 | $34.70 | 100 |
| 02:16 PM | $34.74 | Up $0.14 | $34.74 | $34.73 | 300 |
| 02:15 PM | $34.60 | Up $0.00 | $34.65 | $34.60 | 1,700 |
| 02:13 PM | $34.60 | Down $ -0.01 | $34.66 | $34.60 | 2,400 |
| 02:13 PM | $34.60 | Up $0.00 | $34.66 | $34.60 | 0 |
| 02:12 PM | $34.61 | Up $0.00 | $34.61 | $34.61 | 100 |
| 02:11 PM | $34.61 | Up $0.00 | $34.61 | $34.61 | 100 |
| 02:10 PM | $34.61 | Down $ -0.05 | $34.65 | $34.61 | 600 |
| 02:09 PM | $34.66 | Down $ -0.01 | $34.67 | $34.66 | 300 |
| 02:08 PM | $34.67 | Up $0.14 | $34.67 | $34.51 | 2,600 |
| 02:06 PM | $34.53 | Up $0.00 | $34.56 | $34.53 | 300 |
| 02:06 PM | $34.53 | Up $0.00 | $34.56 | $34.53 | 0 |
| 02:04 PM | $34.53 | Up $0.02 | $34.54 | $34.52 | 1,200 |
| 02:04 PM | $34.53 | Up $0.00 | $34.54 | $34.52 | 0 |
| 02:03 PM | $34.51 | Up $0.00 | $34.53 | $34.51 | 1,000 |
| 01:59 PM | $34.51 | Up $0.07 | $34.52 | $34.45 | 1,300 |
| 01:59 PM | $34.51 | Up $0.00 | $34.52 | $34.45 | 0 |
| 01:59 PM | $34.51 | Up $0.00 | $34.52 | $34.45 | 0 |
| 01:59 PM | $34.51 | Up $0.00 | $34.52 | $34.45 | 0 |
| 01:56 PM | $34.44 | Up $0.01 | $34.44 | $34.44 | 200 |
| 01:56 PM | $34.44 | Up $0.00 | $34.44 | $34.44 | 0 |
| 01:56 PM | $34.44 | Up $0.00 | $34.44 | $34.44 | 0 |
| 01:52 PM | $34.43 | Up $0.05 | $34.43 | $34.43 | 100 |
| 01:52 PM | $34.43 | Up $0.00 | $34.43 | $34.43 | 0 |
| 01:52 PM | $34.43 | Up $0.00 | $34.43 | $34.43 | 0 |
| 01:52 PM | $34.43 | Up $0.00 | $34.43 | $34.43 | 0 |
| 01:45 PM | $34.37 | Down $ -0.06 | $34.37 | $34.37 | 100 |
| 01:45 PM | $34.37 | Up $0.00 | $34.37 | $34.37 | 0 |
| 01:45 PM | $34.37 | Up $0.00 | $34.37 | $34.37 | 0 |
| 01:45 PM | $34.37 | Up $0.00 | $34.37 | $34.37 | 0 |
| 01:45 PM | $34.37 | Up $0.00 | $34.37 | $34.37 | 0 |
| 01:45 PM | $34.37 | Up $0.00 | $34.37 | $34.37 | 0 |
| 01:45 PM | $34.37 | Up $0.00 | $34.37 | $34.37 | 0 |
| 01:43 PM | $34.43 | Up $0.08 | $34.43 | $34.36 | 1,400 |
| 01:43 PM | $34.43 | Up $0.00 | $34.43 | $34.36 | 0 |
| 01:33 PM | $34.35 | Down $ -0.06 | $34.37 | $34.34 | 1,000 |
| 01:33 PM | $34.35 | Up $0.00 | $34.37 | $34.34 | 0 |
| 01:33 PM | $34.35 | Up $0.00 | $34.37 | $34.34 | 0 |
| 01:33 PM | $34.35 | Up $0.00 | $34.37 | $34.34 | 0 |
| 01:33 PM | $34.35 | Up $0.00 | $34.37 | $34.34 | 0 |
| 01:33 PM | $34.35 | Up $0.00 | $34.37 | $34.34 | 0 |
| 01:33 PM | $34.35 | Up $0.00 | $34.37 | $34.34 | 0 |
| 01:33 PM | $34.35 | Up $0.00 | $34.37 | $34.34 | 0 |
| 01:33 PM | $34.35 | Up $0.00 | $34.37 | $34.34 | 0 |
| 01:33 PM | $34.35 | Up $0.00 | $34.37 | $34.34 | 0 |
| 01:32 PM | $34.42 | Up $0.02 | $34.47 | $34.42 | 1,000 |
| 01:20 PM | $34.40 | Down $ -0.05 | $34.41 | $34.40 | 400 |
| 01:20 PM | $34.40 | Up $0.00 | $34.41 | $34.40 | 0 |
| 01:20 PM | $34.40 | Up $0.00 | $34.41 | $34.40 | 0 |
| 01:20 PM | $34.40 | Up $0.00 | $34.41 | $34.40 | 0 |
| 01:20 PM | $34.40 | Up $0.00 | $34.41 | $34.40 | 0 |
| 01:20 PM | $34.40 | Up $0.00 | $34.41 | $34.40 | 0 |
| 01:20 PM | $34.40 | Up $0.00 | $34.41 | $34.40 | 0 |
| 01:20 PM | $34.40 | Up $0.00 | $34.41 | $34.40 | 0 |
| 01:20 PM | $34.40 | Up $0.00 | $34.41 | $34.40 | 0 |
| 01:20 PM | $34.40 | Up $0.00 | $34.41 | $34.40 | 0 |
| 01:20 PM | $34.40 | Up $0.00 | $34.41 | $34.40 | 0 |
| 01:20 PM | $34.40 | Up $0.00 | $34.41 | $34.40 | 0 |
| 01:19 PM | $34.45 | Down $0.00 | $34.45 | $34.45 | 100 |
| 01:13 PM | $34.46 | Up $0.00 | $34.50 | $34.46 | 200 |
| 01:13 PM | $34.46 | Up $0.00 | $34.50 | $34.46 | 0 |
| 01:13 PM | $34.46 | Up $0.00 | $34.50 | $34.46 | 0 |
| 01:13 PM | $34.46 | Up $0.00 | $34.50 | $34.46 | 0 |
| 01:13 PM | $34.46 | Up $0.00 | $34.50 | $34.46 | 0 |
| 01:13 PM | $34.46 | Up $0.00 | $34.50 | $34.46 | 0 |
| 01:10 PM | $34.46 | Up $0.02 | $34.47 | $34.45 | 400 |
| 01:10 PM | $34.46 | Up $0.00 | $34.47 | $34.45 | 0 |
| 01:10 PM | $34.46 | Up $0.00 | $34.47 | $34.45 | 0 |
| 01:03 PM | $34.44 | Down $ -0.01 | $34.44 | $34.44 | 200 |
| 01:03 PM | $34.44 | Up $0.00 | $34.44 | $34.44 | 0 |
| 01:03 PM | $34.44 | Up $0.00 | $34.44 | $34.44 | 0 |
| 01:03 PM | $34.44 | Up $0.00 | $34.44 | $34.44 | 0 |
| 01:03 PM | $34.44 | Up $0.00 | $34.44 | $34.44 | 0 |
| 01:03 PM | $34.44 | Up $0.00 | $34.44 | $34.44 | 0 |
| 01:03 PM | $34.44 | Up $0.00 | $34.44 | $34.44 | 0 |
| 12:56 PM | $34.45 | Down $ -0.04 | $34.45 | $34.45 | 100 |
| 12:56 PM | $34.45 | Up $0.00 | $34.45 | $34.45 | 0 |
| 12:56 PM | $34.45 | Up $0.00 | $34.45 | $34.45 | 0 |
| 12:56 PM | $34.45 | Up $0.00 | $34.45 | $34.45 | 0 |
| 12:56 PM | $34.45 | Up $0.00 | $34.45 | $34.45 | 0 |
| 12:56 PM | $34.45 | Up $0.00 | $34.45 | $34.45 | 0 |
| 12:56 PM | $34.45 | Up $0.00 | $34.45 | $34.45 | 0 |
| 12:53 PM | $34.49 | Up $0.01 | $34.49 | $34.48 | 900 |
| 12:53 PM | $34.49 | Up $0.00 | $34.49 | $34.48 | 0 |
| 12:53 PM | $34.49 | Up $0.00 | $34.49 | $34.48 | 0 |
| 12:51 PM | $34.48 | Down $ -0.04 | $34.48 | $34.48 | 100 |
| 12:51 PM | $34.48 | Up $0.00 | $34.48 | $34.48 | 0 |
| 12:43 PM | $34.52 | Down $ -0.02 | $34.52 | $34.52 | 100 |
| 12:43 PM | $34.52 | Up $0.00 | $34.52 | $34.52 | 0 |
| 12:43 PM | $34.52 | Up $0.00 | $34.52 | $34.52 | 0 |
| 12:43 PM | $34.52 | Up $0.00 | $34.52 | $34.52 | 0 |
| 12:43 PM | $34.52 | Up $0.00 | $34.52 | $34.52 | 0 |
| 12:43 PM | $34.52 | Up $0.00 | $34.52 | $34.52 | 0 |
| 12:43 PM | $34.52 | Up $0.00 | $34.52 | $34.52 | 0 |
| 12:43 PM | $34.52 | Up $0.00 | $34.52 | $34.52 | 0 |
| 12:41 PM | $34.54 | Up $0.01 | $34.54 | $34.54 | 100 |
| 12:41 PM | $34.54 | Up $0.00 | $34.54 | $34.54 | 0 |
| 12:40 PM | $34.53 | Up $0.00 | $34.53 | $34.53 | 100 |
| 12:38 PM | $34.53 | Up $0.01 | $34.56 | $34.52 | 300 |
| 12:38 PM | $34.53 | Up $0.00 | $34.56 | $34.52 | 0 |
| 12:29 PM | $34.52 | Down $ -0.08 | $34.55 | $34.52 | 300 |
| 12:29 PM | $34.52 | Up $0.00 | $34.55 | $34.52 | 0 |
| 12:29 PM | $34.52 | Up $0.00 | $34.55 | $34.52 | 0 |
| 12:29 PM | $34.52 | Up $0.00 | $34.55 | $34.52 | 0 |
| 12:29 PM | $34.52 | Up $0.00 | $34.55 | $34.52 | 0 |
| 12:29 PM | $34.52 | Up $0.00 | $34.55 | $34.52 | 0 |
| 12:29 PM | $34.52 | Up $0.00 | $34.55 | $34.52 | 0 |
| 12:29 PM | $34.52 | Up $0.00 | $34.55 | $34.52 | 0 |
| 12:29 PM | $34.52 | Up $0.00 | $34.55 | $34.52 | 0 |
| 12:26 PM | $34.60 | Up $0.08 | $34.60 | $34.53 | 700 |
| 12:26 PM | $34.60 | Up $0.00 | $34.60 | $34.53 | 0 |
| 12:26 PM | $34.60 | Up $0.00 | $34.60 | $34.53 | 0 |
| 12:21 PM | $34.53 | Up $0.02 | $34.53 | $34.53 | 100 |
| 12:21 PM | $34.53 | Up $0.00 | $34.53 | $34.53 | 0 |
| 12:21 PM | $34.53 | Up $0.00 | $34.53 | $34.53 | 0 |
| 12:21 PM | $34.53 | Up $0.00 | $34.53 | $34.53 | 0 |
| 12:21 PM | $34.53 | Up $0.00 | $34.53 | $34.53 | 0 |
| 12:19 PM | $34.50 | Up $0.02 | $34.50 | $34.50 | 800 |
| 12:19 PM | $34.50 | Up $0.00 | $34.50 | $34.50 | 0 |
| 12:13 PM | $34.48 | Down $ -0.05 | $34.53 | $34.48 | 300 |
| 12:13 PM | $34.48 | Up $0.00 | $34.53 | $34.48 | 0 |
| 12:13 PM | $34.48 | Up $0.00 | $34.53 | $34.48 | 0 |
| 12:13 PM | $34.48 | Up $0.00 | $34.53 | $34.48 | 0 |
| 12:13 PM | $34.48 | Up $0.00 | $34.53 | $34.48 | 0 |
| 12:13 PM | $34.48 | Up $0.00 | $34.53 | $34.48 | 0 |
| 12:09 PM | $34.53 | Down $0.00 | $34.53 | $34.53 | 1,500 |
| 12:09 PM | $34.53 | Up $0.00 | $34.53 | $34.53 | 0 |
| 12:09 PM | $34.53 | Up $0.00 | $34.53 | $34.53 | 0 |
| 12:09 PM | $34.53 | Up $0.00 | $34.53 | $34.53 | 0 |
| 12:07 PM | $34.54 | Up $0.08 | $34.54 | $34.49 | 200 |
| 12:07 PM | $34.54 | Up $0.00 | $34.54 | $34.49 | 0 |
| 12:04 PM | $34.45 | Down $ -0.03 | $34.45 | $34.41 | 400 |
| 12:04 PM | $34.45 | Up $0.00 | $34.45 | $34.41 | 0 |
| 12:04 PM | $34.45 | Up $0.00 | $34.45 | $34.41 | 0 |
| 12:01 PM | $34.48 | Down $ -0.11 | $34.58 | $34.40 | 4,400 |
| 12:01 PM | $34.48 | Up $0.00 | $34.58 | $34.40 | 0 |
| 12:01 PM | $34.48 | Up $0.00 | $34.58 | $34.40 | 0 |
| 11:59 AM | $34.59 | Down $ -0.06 | $34.64 | $34.59 | 400 |
| 11:59 AM | $34.59 | Up $0.00 | $34.64 | $34.59 | 0 |
| 11:55 AM | $34.65 | Down $ -0.01 | $34.65 | $34.65 | 100 |
| 11:55 AM | $34.65 | Up $0.00 | $34.65 | $34.65 | 0 |
| 11:55 AM | $34.65 | Up $0.00 | $34.65 | $34.65 | 0 |
| 11:55 AM | $34.65 | Up $0.00 | $34.65 | $34.65 | 0 |
| 11:52 AM | $34.66 | Down $ -0.03 | $34.66 | $34.66 | 100 |
| 11:52 AM | $34.66 | Up $0.00 | $34.66 | $34.66 | 0 |
| 11:52 AM | $34.66 | Up $0.00 | $34.66 | $34.66 | 0 |
| 11:49 AM | $34.69 | Down $ -0.01 | $34.69 | $34.69 | 100 |
| 11:49 AM | $34.69 | Up $0.00 | $34.69 | $34.69 | 0 |
| 11:49 AM | $34.69 | Up $0.00 | $34.69 | $34.69 | 0 |
| 11:48 AM | $34.70 | Up $0.00 | $34.70 | $34.70 | 100 |
| 11:46 AM | $34.70 | Down $ -0.06 | $34.70 | $34.70 | 100 |
| 11:46 AM | $34.70 | Up $0.00 | $34.70 | $34.70 | 0 |
| 11:45 AM | $34.76 | Up $0.07 | $34.78 | $34.76 | 400 |
| 11:36 AM | $34.69 | Down $ -0.03 | $34.69 | $34.69 | 100 |
| 11:36 AM | $34.69 | Up $0.00 | $34.69 | $34.69 | 0 |
| 11:36 AM | $34.69 | Up $0.00 | $34.69 | $34.69 | 0 |
| 11:36 AM | $34.69 | Up $0.00 | $34.69 | $34.69 | 0 |
| 11:36 AM | $34.69 | Up $0.00 | $34.69 | $34.69 | 0 |
| 11:36 AM | $34.69 | Up $0.00 | $34.69 | $34.69 | 0 |
| 11:36 AM | $34.69 | Up $0.00 | $34.69 | $34.69 | 0 |
| 11:36 AM | $34.69 | Up $0.00 | $34.69 | $34.69 | 0 |
| 11:36 AM | $34.69 | Up $0.00 | $34.69 | $34.69 | 0 |
| 11:34 AM | $34.72 | Up $0.00 | $34.72 | $34.72 | 100 |
| 11:34 AM | $34.72 | Up $0.00 | $34.72 | $34.72 | 0 |
| 11:33 AM | $34.72 | Down $ -0.05 | $34.72 | $34.72 | 100 |
| 11:28 AM | $34.77 | Up $0.08 | $34.77 | $34.64 | 800 |
| 11:28 AM | $34.77 | Up $0.00 | $34.77 | $34.64 | 0 |
| 11:28 AM | $34.77 | Up $0.00 | $34.77 | $34.64 | 0 |
| 11:28 AM | $34.77 | Up $0.00 | $34.77 | $34.64 | 0 |
| 11:28 AM | $34.77 | Up $0.00 | $34.77 | $34.64 | 0 |
| 11:16 AM | $34.69 | Down $ -0.04 | $34.69 | $34.69 | 100 |
| 11:16 AM | $34.69 | Up $0.00 | $34.69 | $34.69 | 0 |
| 11:16 AM | $34.69 | Up $0.00 | $34.69 | $34.69 | 0 |
| 11:16 AM | $34.69 | Up $0.00 | $34.69 | $34.69 | 0 |
| 11:16 AM | $34.69 | Up $0.00 | $34.69 | $34.69 | 0 |
| 11:16 AM | $34.69 | Up $0.00 | $34.69 | $34.69 | 0 |
| 11:16 AM | $34.69 | Up $0.00 | $34.69 | $34.69 | 0 |
| 11:16 AM | $34.69 | Up $0.00 | $34.69 | $34.69 | 0 |
| 11:16 AM | $34.69 | Up $0.00 | $34.69 | $34.69 | 0 |
| 11:16 AM | $34.69 | Up $0.00 | $34.69 | $34.69 | 0 |
| 11:16 AM | $34.69 | Up $0.00 | $34.69 | $34.69 | 0 |
| 11:16 AM | $34.69 | Up $0.00 | $34.69 | $34.69 | 0 |
| 11:12 AM | $34.73 | Up $0.06 | $34.73 | $34.73 | 100 |
| 11:12 AM | $34.73 | Up $0.00 | $34.73 | $34.73 | 0 |
| 11:12 AM | $34.73 | Up $0.00 | $34.73 | $34.73 | 0 |
| 11:12 AM | $34.73 | Up $0.00 | $34.73 | $34.73 | 0 |
| 11:07 AM | $34.67 | Down $ -0.05 | $34.69 | $34.67 | 500 |
| 11:07 AM | $34.67 | Up $0.00 | $34.69 | $34.67 | 0 |
| 11:07 AM | $34.67 | Up $0.00 | $34.69 | $34.67 | 0 |
| 11:07 AM | $34.67 | Up $0.00 | $34.69 | $34.67 | 0 |
| 11:07 AM | $34.67 | Up $0.00 | $34.69 | $34.67 | 0 |
| 11:06 AM | $34.72 | Down $ -0.04 | $34.73 | $34.72 | 600 |
| 11:05 AM | $34.76 | Down $ -0.01 | $34.76 | $34.75 | 200 |
| 11:01 AM | $34.77 | Down $ -0.05 | $34.77 | $34.70 | 500 |
| 11:01 AM | $34.77 | Up $0.00 | $34.77 | $34.70 | 0 |
| 11:01 AM | $34.77 | Up $0.00 | $34.77 | $34.70 | 0 |
| 11:01 AM | $34.77 | Up $0.00 | $34.77 | $34.70 | 0 |
| 11:00 AM | $34.82 | Up $0.03 | $34.82 | $34.82 | 200 |
| 10:53 AM | $34.79 | Down $ -0.12 | $34.86 | $34.79 | 900 |
| 10:53 AM | $34.79 | Up $0.00 | $34.86 | $34.79 | 0 |
| 10:53 AM | $34.79 | Up $0.00 | $34.86 | $34.79 | 0 |
| 10:53 AM | $34.79 | Up $0.00 | $34.86 | $34.79 | 0 |
| 10:53 AM | $34.79 | Up $0.00 | $34.86 | $34.79 | 0 |
| 10:53 AM | $34.79 | Up $0.00 | $34.86 | $34.79 | 0 |
| 10:53 AM | $34.79 | Up $0.00 | $34.86 | $34.79 | 0 |
| 10:52 AM | $34.91 | Down $ -0.10 | $34.91 | $34.90 | 200 |
| 10:48 AM | $35.01 | Up $0.09 | $35.01 | $34.90 | 300 |
| 10:48 AM | $35.01 | Up $0.00 | $35.01 | $34.90 | 0 |
| 10:48 AM | $35.01 | Up $0.00 | $35.01 | $34.90 | 0 |
| 10:48 AM | $35.01 | Up $0.00 | $35.01 | $34.90 | 0 |
| 10:46 AM | $34.92 | Down $ -0.03 | $34.92 | $34.92 | 100 |
| 10:46 AM | $34.92 | Up $0.00 | $34.92 | $34.92 | 0 |
| 10:45 AM | $34.95 | Down $ -0.02 | $34.99 | $34.95 | 2,000 |
| 10:40 AM | $34.97 | Down $ -0.04 | $35.00 | $34.97 | 400 |
| 10:40 AM | $34.97 | Up $0.00 | $35.00 | $34.97 | 0 |
| 10:40 AM | $34.97 | Up $0.00 | $35.00 | $34.97 | 0 |
| 10:40 AM | $34.97 | Up $0.00 | $35.00 | $34.97 | 0 |
| 10:40 AM | $34.97 | Up $0.00 | $35.00 | $34.97 | 0 |
| 10:35 AM | $35.01 | Down $ -0.04 | $35.04 | $35.01 | 500 |
| 10:35 AM | $35.01 | Up $0.00 | $35.04 | $35.01 | 0 |
| 10:35 AM | $35.01 | Up $0.00 | $35.04 | $35.01 | 0 |
| 10:35 AM | $35.01 | Up $0.00 | $35.04 | $35.01 | 0 |
| 10:35 AM | $35.01 | Up $0.00 | $35.04 | $35.01 | 0 |
| 10:34 AM | $35.05 | Down $ -0.06 | $35.06 | $35.05 | 600 |
| 10:31 AM | $35.11 | Down $ -0.01 | $35.11 | $35.10 | 300 |
| 10:31 AM | $35.11 | Up $0.00 | $35.11 | $35.10 | 0 |
| 10:31 AM | $35.11 | Up $0.00 | $35.11 | $35.10 | 0 |
| 10:30 AM | $35.12 | Down $ -0.08 | $35.20 | $35.12 | 800 |
| 10:26 AM | $35.20 | Down $ -0.03 | $35.20 | $35.20 | 100 |
| 10:26 AM | $35.20 | Up $0.00 | $35.20 | $35.20 | 0 |
| 10:26 AM | $35.20 | Up $0.00 | $35.20 | $35.20 | 0 |
| 10:26 AM | $35.20 | Up $0.00 | $35.20 | $35.20 | 0 |
| 10:21 AM | $35.23 | Down $ -0.13 | $35.27 | $35.13 | 600 |
| 10:21 AM | $35.23 | Up $0.00 | $35.27 | $35.13 | 0 |
| 10:21 AM | $35.23 | Up $0.00 | $35.27 | $35.13 | 0 |
| 10:21 AM | $35.23 | Up $0.00 | $35.27 | $35.13 | 0 |
| 10:21 AM | $35.23 | Up $0.00 | $35.27 | $35.13 | 0 |
| 10:17 AM | $35.36 | Up $0.00 | $35.36 | $35.35 | 1,100 |
| 10:17 AM | $35.36 | Up $0.00 | $35.36 | $35.35 | 0 |
| 10:17 AM | $35.36 | Up $0.00 | $35.36 | $35.35 | 0 |
| 10:17 AM | $35.36 | Up $0.00 | $35.36 | $35.35 | 0 |
| 10:16 AM | $35.36 | Down $ -0.10 | $35.40 | $35.36 | 200 |
| 10:15 AM | $35.46 | Up $0.00 | $35.51 | $35.46 | 800 |
| 10:10 AM | $35.46 | Up $0.13 | $35.46 | $35.43 | 400 |
| 10:10 AM | $35.46 | Up $0.00 | $35.46 | $35.43 | 0 |
| 10:10 AM | $35.46 | Up $0.00 | $35.46 | $35.43 | 0 |
| 10:10 AM | $35.46 | Up $0.00 | $35.46 | $35.43 | 0 |
| 10:10 AM | $35.46 | Up $0.00 | $35.46 | $35.43 | 0 |
| 10:09 AM | $35.33 | Down $ -0.01 | $35.33 | $35.33 | 400 |
| 10:08 AM | $35.34 | Up $0.00 | $35.48 | $35.34 | 2,300 |
| 10:06 AM | $35.34 | Up $0.03 | $35.34 | $35.34 | 600 |
| 10:06 AM | $35.34 | Up $0.00 | $35.34 | $35.34 | 0 |
| 10:04 AM | $35.31 | Up $0.00 | $35.32 | $35.31 | 800 |
| 10:04 AM | $35.31 | Up $0.00 | $35.32 | $35.31 | 0 |
| 10:02 AM | $35.31 | Down $ -0.01 | $35.31 | $35.31 | 100 |
| 10:02 AM | $35.31 | Up $0.00 | $35.31 | $35.31 | 0 |
| 10:01 AM | $35.32 | Up $0.25 | $35.32 | $35.20 | 800 |
| 09:45 AM | $35.07 | Up $0.00 | $35.08 | $35.07 | 500 |
| 09:45 AM | $35.07 | Up $0.00 | $35.08 | $35.07 | 0 |
| 09:45 AM | $35.07 | Up $0.00 | $35.08 | $35.07 | 0 |
| 09:45 AM | $35.07 | Up $0.00 | $35.08 | $35.07 | 0 |
| 09:45 AM | $35.07 | Up $0.00 | $35.08 | $35.07 | 0 |
| 09:45 AM | $35.07 | Up $0.00 | $35.08 | $35.07 | 0 |
| 09:45 AM | $35.07 | Up $0.00 | $35.08 | $35.07 | 0 |
| 09:45 AM | $35.07 | Up $0.00 | $35.08 | $35.07 | 0 |
| 09:45 AM | $35.07 | Up $0.00 | $35.08 | $35.07 | 0 |
| 09:45 AM | $35.07 | Up $0.00 | $35.08 | $35.07 | 0 |
| 09:45 AM | $35.07 | Up $0.00 | $35.08 | $35.07 | 0 |
| 09:45 AM | $35.07 | Up $0.00 | $35.08 | $35.07 | 0 |
| 09:45 AM | $35.07 | Up $0.00 | $35.08 | $35.07 | 0 |
| 09:45 AM | $35.07 | Up $0.00 | $35.08 | $35.07 | 0 |
| 09:45 AM | $35.07 | Up $0.00 | $35.08 | $35.07 | 0 |
| 09:45 AM | $35.07 | Up $0.00 | $35.08 | $35.07 | 0 |
| 09:41 AM | $35.07 | Down $ -0.08 | $35.27 | $35.07 | 500 |
| 09:41 AM | $35.07 | Up $0.00 | $35.27 | $35.07 | 0 |
| 09:41 AM | $35.07 | Up $0.00 | $35.27 | $35.07 | 0 |
| 09:41 AM | $35.07 | Up $0.00 | $35.27 | $35.07 | 0 |
| 09:35 AM | $35.15 | Down $ -0.31 | $35.15 | $35.15 | 200 |
| 09:35 AM | $35.15 | Up $0.00 | $35.15 | $35.15 | 0 |
| 09:35 AM | $35.15 | Up $0.00 | $35.15 | $35.15 | 0 |
| 09:35 AM | $35.15 | Up $0.00 | $35.15 | $35.15 | 0 |
| 09:35 AM | $35.15 | Up $0.00 | $35.15 | $35.15 | 0 |
| 09:35 AM | $35.15 | Up $0.00 | $35.15 | $35.15 | 0 |
| 09:30 AM | $35.46 | Up $0.60 | $35.46 | $35.46 | 2,000 |
| 09:30 AM | $35.46 | Up $0.00 | $35.46 | $35.46 | 0 |
| 09:30 AM | $35.46 | Up $0.00 | $35.46 | $35.46 | 0 |
| 09:30 AM | $35.46 | Up $0.00 | $35.46 | $35.46 | 0 |
| 09:30 AM | $35.46 | Up $0.00 | $35.46 | $35.46 | 0 |
| Previous close | $34.86 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 31-10-2025 | $35.15 | $34.57 | $35.30 | $34.34 | 69,300 |
| 30-10-2025 | $34.86 | $35.45 | $35.58 | $34.73 | 34,100 |
| 29-10-2025 | $35.77 | $37.22 | $37.24 | $35.68 | 66,600 |
| 28-10-2025 | $38.70 | $39.07 | $39.31 | $38.64 | 17,700 |
| 27-10-2025 | $39.35 | $39.80 | $39.80 | $39.09 | 25,100 |
| 24-10-2025 | $39.44 | $39.01 | $39.53 | $39.01 | 26,600 |
| 23-10-2025 | $38.98 | $38.78 | $39.05 | $38.68 | 19,500 |
| 22-10-2025 | $37.84 | $37.97 | $38.08 | $37.60 | 21,800 |
| 21-10-2025 | $37.98 | $38.06 | $38.36 | $37.91 | 20,300 |
| 20-10-2025 | $37.84 | $37.69 | $37.97 | $37.67 | 24,100 |
| 17-10-2025 | $36.90 | $36.85 | $37.01 | $36.69 | 18,100 |
| 16-10-2025 | $36.30 | $36.92 | $37.04 | $36.21 | 20,900 |
| 15-10-2025 | $37.31 | $37.70 | $37.73 | $37.25 | 16,300 |
| 14-10-2025 | $37.73 | $37.62 | $38.01 | $37.46 | 19,900 |
| 10-10-2025 | $37.37 | $37.65 | $37.72 | $37.30 | 18,100 |
| 09-10-2025 | $38.61 | $38.62 | $38.69 | $38.39 | 14,100 |
| 08-10-2025 | $38.60 | $38.43 | $38.88 | $38.25 | 29,200 |
| 07-10-2025 | $38.21 | $37.98 | $38.37 | $37.88 | 17,000 |
| 06-10-2025 | $38.64 | $38.53 | $39.13 | $38.40 | 25,200 |
| 03-10-2025 | $38.37 | $38.97 | $39.03 | $38.26 | 19,600 |
| 02-10-2025 | $38.01 | $37.86 | $38.15 | $37.83 | 19,700 |
| 01-10-2025 | $37.95 | $37.84 | $38.08 | $37.71 | 30,100 |
| 30-09-2025 | $37.97 | $38.18 | $38.26 | $37.80 | 37,200 |
| 29-09-2025 | $38.64 | $38.67 | $39.11 | $38.60 | 38,100 |
| 26-09-2025 | $38.81 | $38.84 | $39.13 | $38.67 | 22,300 |
| 25-09-2025 | $39.49 | $39.44 | $39.73 | $39.29 | 24,100 |
| 24-09-2025 | $40.40 | $40.20 | $40.67 | $40.19 | 37,700 |
| 23-09-2025 | $41.04 | $41.00 | $41.19 | $40.69 | 36,500 |
| 22-09-2025 | $41.54 | $41.82 | $41.92 | $41.52 | 13,200 |
| 19-09-2025 | $41.42 | $41.90 | $41.94 | $41.30 | 47,000 |
Graphs are not available, please refer to the detailed table