Quotes and Market Data
Find a quote
DOCEBO INC
35.61 Down -1.69 (-4.75 %)
Delayed : 2025/06/16 04:00:09
- Previous close $37.30
- Opening $36.96
- Price Ask $35.51
- Price Bid $35.51
- Size Bid 1
- Size Ask 1
- Today High $36.96
- Today Low $35.57
- 52 Weeks High $75.08
- 52 Weeks Low $35.57
- Volume 68,956
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $35.61 | Up $0.01 | $35.61 | $35.61 | 2,600 |
| 03:59 PM | $35.60 | Up $0.01 | $35.62 | $35.58 | 900 |
| 03:58 PM | $35.59 | Down $ -0.01 | $35.59 | $35.57 | 500 |
| 03:55 PM | $35.60 | Up $0.02 | $35.60 | $35.58 | 800 |
| 03:55 PM | $35.60 | Up $0.00 | $35.60 | $35.58 | 0 |
| 03:55 PM | $35.60 | Up $0.00 | $35.60 | $35.58 | 0 |
| 03:54 PM | $35.58 | Down $ -0.04 | $35.62 | $35.57 | 1,900 |
| 03:53 PM | $35.62 | Down $ -0.02 | $35.62 | $35.62 | 500 |
| 03:52 PM | $35.64 | Up $0.00 | $35.65 | $35.64 | 300 |
| 03:51 PM | $35.64 | Up $0.01 | $35.64 | $35.64 | 400 |
| 03:50 PM | $35.63 | Down $ -0.01 | $35.66 | $35.63 | 1,000 |
| 03:49 PM | $35.64 | Up $0.02 | $35.64 | $35.64 | 200 |
| 03:47 PM | $35.62 | Down $ -0.01 | $35.65 | $35.62 | 1,400 |
| 03:47 PM | $35.62 | Up $0.00 | $35.65 | $35.62 | 0 |
| 03:46 PM | $35.63 | Up $0.02 | $35.63 | $35.63 | 100 |
| 03:43 PM | $35.60 | Down $ -0.09 | $35.69 | $35.60 | 1,300 |
| 03:43 PM | $35.60 | Up $0.00 | $35.69 | $35.60 | 0 |
| 03:43 PM | $35.60 | Up $0.00 | $35.69 | $35.60 | 0 |
| 03:42 PM | $35.69 | Up $0.00 | $35.69 | $35.69 | 200 |
| 03:40 PM | $35.69 | Down $ -0.01 | $35.70 | $35.67 | 600 |
| 03:40 PM | $35.69 | Up $0.00 | $35.70 | $35.67 | 0 |
| 03:39 PM | $35.70 | Down $ -0.02 | $35.70 | $35.70 | 100 |
| 03:37 PM | $35.72 | Up $0.02 | $35.72 | $35.71 | 300 |
| 03:37 PM | $35.72 | Up $0.00 | $35.72 | $35.71 | 0 |
| 03:36 PM | $35.70 | Up $0.01 | $35.70 | $35.70 | 100 |
| 03:35 PM | $35.69 | Down $ -0.02 | $35.69 | $35.68 | 400 |
| 03:34 PM | $35.71 | Down $ -0.02 | $35.71 | $35.70 | 500 |
| 03:33 PM | $35.74 | Down $ -0.06 | $35.78 | $35.74 | 1,000 |
| 03:31 PM | $35.80 | Up $0.03 | $35.80 | $35.78 | 200 |
| 03:31 PM | $35.80 | Up $0.00 | $35.80 | $35.78 | 0 |
| 03:29 PM | $35.77 | Down $ -0.05 | $35.81 | $35.77 | 600 |
| 03:29 PM | $35.77 | Up $0.00 | $35.81 | $35.77 | 0 |
| 03:28 PM | $35.82 | Up $0.00 | $35.82 | $35.82 | 100 |
| 03:26 PM | $35.82 | Up $0.01 | $35.82 | $35.82 | 100 |
| 03:26 PM | $35.82 | Up $0.00 | $35.82 | $35.82 | 0 |
| 03:25 PM | $35.81 | Up $0.03 | $35.81 | $35.81 | 100 |
| 03:24 PM | $35.78 | Down $ -0.02 | $35.78 | $35.75 | 500 |
| 03:22 PM | $35.80 | Down $ -0.02 | $35.80 | $35.80 | 100 |
| 03:22 PM | $35.80 | Up $0.00 | $35.80 | $35.80 | 0 |
| 03:20 PM | $35.81 | Up $0.01 | $35.81 | $35.81 | 200 |
| 03:20 PM | $35.81 | Up $0.00 | $35.81 | $35.81 | 0 |
| 03:19 PM | $35.80 | Up $0.03 | $35.80 | $35.80 | 100 |
| 03:17 PM | $35.77 | Down $ -0.05 | $35.80 | $35.77 | 400 |
| 03:17 PM | $35.77 | Up $0.00 | $35.80 | $35.77 | 0 |
| 03:16 PM | $35.82 | Up $0.00 | $35.82 | $35.82 | 100 |
| 03:15 PM | $35.82 | Up $0.07 | $35.82 | $35.82 | 100 |
| 03:08 PM | $35.75 | Up $0.00 | $35.75 | $35.75 | 200 |
| 03:08 PM | $35.75 | Up $0.00 | $35.75 | $35.75 | 0 |
| 03:08 PM | $35.75 | Up $0.00 | $35.75 | $35.75 | 0 |
| 03:08 PM | $35.75 | Up $0.00 | $35.75 | $35.75 | 0 |
| 03:08 PM | $35.75 | Up $0.00 | $35.75 | $35.75 | 0 |
| 03:08 PM | $35.75 | Up $0.00 | $35.75 | $35.75 | 0 |
| 03:08 PM | $35.75 | Up $0.00 | $35.75 | $35.75 | 0 |
| 03:00 PM | $35.75 | Up $0.02 | $35.75 | $35.75 | 200 |
| 03:00 PM | $35.75 | Up $0.00 | $35.75 | $35.75 | 0 |
| 03:00 PM | $35.75 | Up $0.00 | $35.75 | $35.75 | 0 |
| 03:00 PM | $35.75 | Up $0.00 | $35.75 | $35.75 | 0 |
| 03:00 PM | $35.75 | Up $0.00 | $35.75 | $35.75 | 0 |
| 03:00 PM | $35.75 | Up $0.00 | $35.75 | $35.75 | 0 |
| 03:00 PM | $35.75 | Up $0.00 | $35.75 | $35.75 | 0 |
| 03:00 PM | $35.75 | Up $0.00 | $35.75 | $35.75 | 0 |
| 02:59 PM | $35.73 | Up $0.03 | $35.73 | $35.71 | 200 |
| 02:58 PM | $35.70 | Up $0.01 | $35.70 | $35.70 | 100 |
| 02:57 PM | $35.70 | Down $ -0.03 | $35.70 | $35.68 | 200 |
| 02:55 PM | $35.73 | Up $0.02 | $35.74 | $35.73 | 300 |
| 02:55 PM | $35.73 | Up $0.00 | $35.74 | $35.73 | 0 |
| 02:54 PM | $35.71 | Up $0.00 | $35.72 | $35.71 | 200 |
| 02:52 PM | $35.71 | Up $0.03 | $35.71 | $35.71 | 100 |
| 02:52 PM | $35.71 | Up $0.00 | $35.71 | $35.71 | 0 |
| 02:48 PM | $35.68 | Down $ -0.01 | $35.69 | $35.68 | 1,100 |
| 02:48 PM | $35.68 | Up $0.00 | $35.69 | $35.68 | 0 |
| 02:48 PM | $35.68 | Up $0.00 | $35.69 | $35.68 | 0 |
| 02:48 PM | $35.68 | Up $0.00 | $35.69 | $35.68 | 0 |
| 02:46 PM | $35.69 | Up $0.03 | $35.72 | $35.67 | 700 |
| 02:46 PM | $35.69 | Up $0.00 | $35.72 | $35.67 | 0 |
| 02:45 PM | $35.66 | Up $0.01 | $35.66 | $35.66 | 100 |
| 02:42 PM | $35.65 | Down $0.00 | $35.65 | $35.62 | 300 |
| 02:42 PM | $35.65 | Up $0.00 | $35.65 | $35.62 | 0 |
| 02:42 PM | $35.65 | Up $0.00 | $35.65 | $35.62 | 0 |
| 02:38 PM | $35.65 | Up $0.00 | $35.65 | $35.65 | 800 |
| 02:38 PM | $35.65 | Up $0.00 | $35.65 | $35.65 | 0 |
| 02:38 PM | $35.65 | Up $0.00 | $35.65 | $35.65 | 0 |
| 02:38 PM | $35.65 | Up $0.00 | $35.65 | $35.65 | 0 |
| 02:37 PM | $35.65 | Up $0.00 | $35.65 | $35.65 | 100 |
| 02:36 PM | $35.65 | Up $0.00 | $35.68 | $35.65 | 200 |
| 02:34 PM | $35.65 | Up $0.00 | $35.65 | $35.65 | 100 |
| 02:34 PM | $35.65 | Up $0.00 | $35.65 | $35.65 | 0 |
| 02:33 PM | $35.65 | Up $0.00 | $35.66 | $35.65 | 300 |
| 02:32 PM | $35.65 | Up $0.00 | $35.65 | $35.65 | 1,000 |
| 02:31 PM | $35.65 | Down $ -0.05 | $35.65 | $35.65 | 200 |
| 02:27 PM | $35.70 | Down $ -0.13 | $35.76 | $35.70 | 1,700 |
| 02:27 PM | $35.70 | Up $0.00 | $35.76 | $35.70 | 0 |
| 02:27 PM | $35.70 | Up $0.00 | $35.76 | $35.70 | 0 |
| 02:27 PM | $35.70 | Up $0.00 | $35.76 | $35.70 | 0 |
| 02:26 PM | $35.83 | Up $0.01 | $35.83 | $35.79 | 300 |
| 02:23 PM | $35.82 | Up $0.02 | $35.82 | $35.80 | 300 |
| 02:23 PM | $35.82 | Up $0.00 | $35.82 | $35.80 | 0 |
| 02:23 PM | $35.82 | Up $0.00 | $35.82 | $35.80 | 0 |
| 02:15 PM | $35.80 | Down $ -0.05 | $35.82 | $35.80 | 1,400 |
| 02:15 PM | $35.80 | Up $0.00 | $35.82 | $35.80 | 0 |
| 02:15 PM | $35.80 | Up $0.00 | $35.82 | $35.80 | 0 |
| 02:15 PM | $35.80 | Up $0.00 | $35.82 | $35.80 | 0 |
| 02:15 PM | $35.80 | Up $0.00 | $35.82 | $35.80 | 0 |
| 02:15 PM | $35.80 | Up $0.00 | $35.82 | $35.80 | 0 |
| 02:15 PM | $35.80 | Up $0.00 | $35.82 | $35.80 | 0 |
| 02:15 PM | $35.80 | Up $0.00 | $35.82 | $35.80 | 0 |
| 02:14 PM | $35.85 | Up $0.00 | $35.85 | $35.85 | 300 |
| 02:13 PM | $35.85 | Up $0.00 | $35.85 | $35.85 | 100 |
| 02:07 PM | $35.85 | Down $ -0.08 | $35.87 | $35.85 | 400 |
| 02:07 PM | $35.85 | Up $0.00 | $35.87 | $35.85 | 0 |
| 02:07 PM | $35.85 | Up $0.00 | $35.87 | $35.85 | 0 |
| 02:07 PM | $35.85 | Up $0.00 | $35.87 | $35.85 | 0 |
| 02:07 PM | $35.85 | Up $0.00 | $35.87 | $35.85 | 0 |
| 02:07 PM | $35.85 | Up $0.00 | $35.87 | $35.85 | 0 |
| 02:05 PM | $35.93 | Up $0.04 | $35.93 | $35.93 | 200 |
| 02:05 PM | $35.93 | Up $0.00 | $35.93 | $35.93 | 0 |
| 02:04 PM | $35.89 | Down $ -0.01 | $35.89 | $35.89 | 300 |
| 02:03 PM | $35.90 | Down $ -0.06 | $35.92 | $35.90 | 600 |
| 01:55 PM | $35.96 | Down $ -0.04 | $35.96 | $35.96 | 200 |
| 01:55 PM | $35.96 | Up $0.00 | $35.96 | $35.96 | 0 |
| 01:55 PM | $35.96 | Up $0.00 | $35.96 | $35.96 | 0 |
| 01:55 PM | $35.96 | Up $0.00 | $35.96 | $35.96 | 0 |
| 01:55 PM | $35.96 | Up $0.00 | $35.96 | $35.96 | 0 |
| 01:55 PM | $35.96 | Up $0.00 | $35.96 | $35.96 | 0 |
| 01:55 PM | $35.96 | Up $0.00 | $35.96 | $35.96 | 0 |
| 01:55 PM | $35.96 | Up $0.00 | $35.96 | $35.96 | 0 |
| 01:53 PM | $36.00 | Up $0.03 | $36.00 | $36.00 | 100 |
| 01:53 PM | $36.00 | Up $0.00 | $36.00 | $36.00 | 0 |
| 01:51 PM | $35.97 | Up $0.07 | $35.97 | $35.97 | 200 |
| 01:51 PM | $35.97 | Up $0.00 | $35.97 | $35.97 | 0 |
| 01:45 PM | $35.90 | Down $ -0.03 | $35.91 | $35.90 | 1,000 |
| 01:45 PM | $35.90 | Up $0.00 | $35.91 | $35.90 | 0 |
| 01:45 PM | $35.90 | Up $0.00 | $35.91 | $35.90 | 0 |
| 01:45 PM | $35.90 | Up $0.00 | $35.91 | $35.90 | 0 |
| 01:45 PM | $35.90 | Up $0.00 | $35.91 | $35.90 | 0 |
| 01:45 PM | $35.90 | Up $0.00 | $35.91 | $35.90 | 0 |
| 01:44 PM | $35.93 | Down $ -0.04 | $35.93 | $35.93 | 500 |
| 01:39 PM | $35.97 | Up $0.03 | $35.97 | $35.96 | 200 |
| 01:39 PM | $35.97 | Up $0.00 | $35.97 | $35.96 | 0 |
| 01:39 PM | $35.97 | Up $0.00 | $35.97 | $35.96 | 0 |
| 01:39 PM | $35.97 | Up $0.00 | $35.97 | $35.96 | 0 |
| 01:39 PM | $35.97 | Up $0.00 | $35.97 | $35.96 | 0 |
| 01:37 PM | $35.94 | Up $0.01 | $35.94 | $35.93 | 700 |
| 01:37 PM | $35.94 | Up $0.00 | $35.94 | $35.93 | 0 |
| 01:34 PM | $35.93 | Up $0.00 | $35.93 | $35.93 | 100 |
| 01:34 PM | $35.93 | Up $0.00 | $35.93 | $35.93 | 0 |
| 01:34 PM | $35.93 | Up $0.00 | $35.93 | $35.93 | 0 |
| 01:33 PM | $35.93 | Down $ -0.02 | $35.93 | $35.93 | 100 |
| 01:29 PM | $35.95 | Down $ -0.03 | $35.96 | $35.95 | 1,300 |
| 01:29 PM | $35.95 | Up $0.00 | $35.96 | $35.95 | 0 |
| 01:29 PM | $35.95 | Up $0.00 | $35.96 | $35.95 | 0 |
| 01:29 PM | $35.95 | Up $0.00 | $35.96 | $35.95 | 0 |
| 01:21 PM | $35.98 | Up $0.07 | $35.98 | $35.98 | 700 |
| 01:21 PM | $35.98 | Up $0.00 | $35.98 | $35.98 | 0 |
| 01:21 PM | $35.98 | Up $0.00 | $35.98 | $35.98 | 0 |
| 01:21 PM | $35.98 | Up $0.00 | $35.98 | $35.98 | 0 |
| 01:21 PM | $35.98 | Up $0.00 | $35.98 | $35.98 | 0 |
| 01:21 PM | $35.98 | Up $0.00 | $35.98 | $35.98 | 0 |
| 01:21 PM | $35.98 | Up $0.00 | $35.98 | $35.98 | 0 |
| 01:21 PM | $35.98 | Up $0.00 | $35.98 | $35.98 | 0 |
| 01:17 PM | $35.91 | Down $ -0.04 | $35.91 | $35.91 | 200 |
| 01:17 PM | $35.91 | Up $0.00 | $35.91 | $35.91 | 0 |
| 01:17 PM | $35.91 | Up $0.00 | $35.91 | $35.91 | 0 |
| 01:17 PM | $35.91 | Up $0.00 | $35.91 | $35.91 | 0 |
| 01:15 PM | $35.95 | Up $0.00 | $35.95 | $35.95 | 300 |
| 01:15 PM | $35.95 | Up $0.00 | $35.95 | $35.95 | 0 |
| 01:11 PM | $35.95 | Down $ -0.05 | $35.99 | $35.95 | 1,400 |
| 01:11 PM | $35.95 | Up $0.00 | $35.99 | $35.95 | 0 |
| 01:11 PM | $35.95 | Up $0.00 | $35.99 | $35.95 | 0 |
| 01:11 PM | $35.95 | Up $0.00 | $35.99 | $35.95 | 0 |
| 01:07 PM | $36.00 | Down $ -0.04 | $36.01 | $36.00 | 1,400 |
| 01:07 PM | $36.00 | Up $0.00 | $36.01 | $36.00 | 0 |
| 01:07 PM | $36.00 | Up $0.00 | $36.01 | $36.00 | 0 |
| 01:07 PM | $36.00 | Up $0.00 | $36.01 | $36.00 | 0 |
| 01:05 PM | $36.04 | Up $0.00 | $36.04 | $36.04 | 200 |
| 01:05 PM | $36.04 | Up $0.00 | $36.04 | $36.04 | 0 |
| 01:03 PM | $36.04 | Down $ -0.04 | $36.04 | $36.04 | 300 |
| 01:03 PM | $36.04 | Up $0.00 | $36.04 | $36.04 | 0 |
| 01:00 PM | $36.08 | Up $0.00 | $36.08 | $36.08 | 100 |
| 01:00 PM | $36.08 | Up $0.00 | $36.08 | $36.08 | 0 |
| 01:00 PM | $36.08 | Up $0.00 | $36.08 | $36.08 | 0 |
| 12:58 PM | $36.08 | Down $ -0.05 | $36.08 | $36.08 | 500 |
| 12:58 PM | $36.08 | Up $0.00 | $36.08 | $36.08 | 0 |
| 12:54 PM | $36.13 | Up $0.03 | $36.13 | $36.13 | 100 |
| 12:54 PM | $36.13 | Up $0.00 | $36.13 | $36.13 | 0 |
| 12:54 PM | $36.13 | Up $0.00 | $36.13 | $36.13 | 0 |
| 12:54 PM | $36.13 | Up $0.00 | $36.13 | $36.13 | 0 |
| 12:52 PM | $36.10 | Up $0.06 | $36.10 | $36.09 | 600 |
| 12:52 PM | $36.10 | Up $0.00 | $36.10 | $36.09 | 0 |
| 12:40 PM | $36.04 | Up $0.04 | $36.04 | $36.02 | 400 |
| 12:40 PM | $36.04 | Up $0.00 | $36.04 | $36.02 | 0 |
| 12:40 PM | $36.04 | Up $0.00 | $36.04 | $36.02 | 0 |
| 12:40 PM | $36.04 | Up $0.00 | $36.04 | $36.02 | 0 |
| 12:40 PM | $36.04 | Up $0.00 | $36.04 | $36.02 | 0 |
| 12:40 PM | $36.04 | Up $0.00 | $36.04 | $36.02 | 0 |
| 12:40 PM | $36.04 | Up $0.00 | $36.04 | $36.02 | 0 |
| 12:40 PM | $36.04 | Up $0.00 | $36.04 | $36.02 | 0 |
| 12:40 PM | $36.04 | Up $0.00 | $36.04 | $36.02 | 0 |
| 12:40 PM | $36.04 | Up $0.00 | $36.04 | $36.02 | 0 |
| 12:40 PM | $36.04 | Up $0.00 | $36.04 | $36.02 | 0 |
| 12:40 PM | $36.04 | Up $0.00 | $36.04 | $36.02 | 0 |
| 12:39 PM | $36.00 | Up $0.00 | $36.00 | $36.00 | 500 |
| 12:38 PM | $36.00 | Down $ -0.07 | $36.01 | $36.00 | 400 |
| 12:32 PM | $36.07 | Down $ -0.02 | $36.07 | $36.07 | 300 |
| 12:32 PM | $36.07 | Up $0.00 | $36.07 | $36.07 | 0 |
| 12:32 PM | $36.07 | Up $0.00 | $36.07 | $36.07 | 0 |
| 12:32 PM | $36.07 | Up $0.00 | $36.07 | $36.07 | 0 |
| 12:32 PM | $36.07 | Up $0.00 | $36.07 | $36.07 | 0 |
| 12:32 PM | $36.07 | Up $0.00 | $36.07 | $36.07 | 0 |
| 12:30 PM | $36.09 | Down $ -0.03 | $36.11 | $36.09 | 1,600 |
| 12:30 PM | $36.09 | Up $0.00 | $36.11 | $36.09 | 0 |
| 12:29 PM | $36.12 | Up $0.00 | $36.13 | $36.12 | 600 |
| 12:25 PM | $36.12 | Down $ -0.10 | $36.18 | $36.12 | 1,200 |
| 12:25 PM | $36.12 | Up $0.00 | $36.18 | $36.12 | 0 |
| 12:25 PM | $36.12 | Up $0.00 | $36.18 | $36.12 | 0 |
| 12:25 PM | $36.12 | Up $0.00 | $36.18 | $36.12 | 0 |
| 12:20 PM | $36.22 | Up $0.00 | $36.22 | $36.22 | 400 |
| 12:20 PM | $36.22 | Up $0.00 | $36.22 | $36.22 | 0 |
| 12:20 PM | $36.22 | Up $0.00 | $36.22 | $36.22 | 0 |
| 12:20 PM | $36.22 | Up $0.00 | $36.22 | $36.22 | 0 |
| 12:20 PM | $36.22 | Up $0.00 | $36.22 | $36.22 | 0 |
| 12:19 PM | $36.22 | Down $ -0.02 | $36.25 | $36.22 | 200 |
| 12:14 PM | $36.24 | Up $0.02 | $36.24 | $36.24 | 500 |
| 12:14 PM | $36.24 | Up $0.00 | $36.24 | $36.24 | 0 |
| 12:14 PM | $36.24 | Up $0.00 | $36.24 | $36.24 | 0 |
| 12:14 PM | $36.24 | Up $0.00 | $36.24 | $36.24 | 0 |
| 12:14 PM | $36.24 | Up $0.00 | $36.24 | $36.24 | 0 |
| 11:56 AM | $36.22 | Down $ -0.01 | $36.22 | $36.22 | 300 |
| 11:56 AM | $36.22 | Up $0.00 | $36.22 | $36.22 | 0 |
| 11:56 AM | $36.22 | Up $0.00 | $36.22 | $36.22 | 0 |
| 11:56 AM | $36.22 | Up $0.00 | $36.22 | $36.22 | 0 |
| 11:56 AM | $36.22 | Up $0.00 | $36.22 | $36.22 | 0 |
| 11:56 AM | $36.22 | Up $0.00 | $36.22 | $36.22 | 0 |
| 11:56 AM | $36.22 | Up $0.00 | $36.22 | $36.22 | 0 |
| 11:56 AM | $36.22 | Up $0.00 | $36.22 | $36.22 | 0 |
| 11:56 AM | $36.22 | Up $0.00 | $36.22 | $36.22 | 0 |
| 11:56 AM | $36.22 | Up $0.00 | $36.22 | $36.22 | 0 |
| 11:56 AM | $36.22 | Up $0.00 | $36.22 | $36.22 | 0 |
| 11:56 AM | $36.22 | Up $0.00 | $36.22 | $36.22 | 0 |
| 11:56 AM | $36.22 | Up $0.00 | $36.22 | $36.22 | 0 |
| 11:56 AM | $36.22 | Up $0.00 | $36.22 | $36.22 | 0 |
| 11:56 AM | $36.22 | Up $0.00 | $36.22 | $36.22 | 0 |
| 11:56 AM | $36.22 | Up $0.00 | $36.22 | $36.22 | 0 |
| 11:56 AM | $36.22 | Up $0.00 | $36.22 | $36.22 | 0 |
| 11:56 AM | $36.22 | Up $0.00 | $36.22 | $36.22 | 0 |
| 11:55 AM | $36.23 | Up $0.04 | $36.23 | $36.23 | 200 |
| 11:43 AM | $36.19 | Up $0.03 | $36.22 | $36.19 | 800 |
| 11:43 AM | $36.19 | Up $0.00 | $36.22 | $36.19 | 0 |
| 11:43 AM | $36.19 | Up $0.00 | $36.22 | $36.19 | 0 |
| 11:43 AM | $36.19 | Up $0.00 | $36.22 | $36.19 | 0 |
| 11:43 AM | $36.19 | Up $0.00 | $36.22 | $36.19 | 0 |
| 11:43 AM | $36.19 | Up $0.00 | $36.22 | $36.19 | 0 |
| 11:43 AM | $36.19 | Up $0.00 | $36.22 | $36.19 | 0 |
| 11:43 AM | $36.19 | Up $0.00 | $36.22 | $36.19 | 0 |
| 11:43 AM | $36.19 | Up $0.00 | $36.22 | $36.19 | 0 |
| 11:43 AM | $36.19 | Up $0.00 | $36.22 | $36.19 | 0 |
| 11:43 AM | $36.19 | Up $0.00 | $36.22 | $36.19 | 0 |
| 11:43 AM | $36.19 | Up $0.00 | $36.22 | $36.19 | 0 |
| 11:40 AM | $36.16 | Down $ -0.03 | $36.16 | $36.16 | 200 |
| 11:40 AM | $36.16 | Up $0.00 | $36.16 | $36.16 | 0 |
| 11:40 AM | $36.16 | Up $0.00 | $36.16 | $36.16 | 0 |
| 11:38 AM | $36.19 | Up $0.02 | $36.19 | $36.19 | 300 |
| 11:38 AM | $36.19 | Up $0.00 | $36.19 | $36.19 | 0 |
| 11:34 AM | $36.17 | Down $ -0.07 | $36.19 | $36.17 | 600 |
| 11:34 AM | $36.17 | Up $0.00 | $36.19 | $36.17 | 0 |
| 11:34 AM | $36.17 | Up $0.00 | $36.19 | $36.17 | 0 |
| 11:34 AM | $36.17 | Up $0.00 | $36.19 | $36.17 | 0 |
| 11:29 AM | $36.24 | Up $0.05 | $36.24 | $36.24 | 100 |
| 11:29 AM | $36.24 | Up $0.00 | $36.24 | $36.24 | 0 |
| 11:29 AM | $36.24 | Up $0.00 | $36.24 | $36.24 | 0 |
| 11:29 AM | $36.24 | Up $0.00 | $36.24 | $36.24 | 0 |
| 11:29 AM | $36.24 | Up $0.00 | $36.24 | $36.24 | 0 |
| 11:26 AM | $36.19 | Up $0.02 | $36.19 | $36.19 | 200 |
| 11:26 AM | $36.19 | Up $0.00 | $36.19 | $36.19 | 0 |
| 11:26 AM | $36.19 | Up $0.00 | $36.19 | $36.19 | 0 |
| 11:18 AM | $36.17 | Up $0.06 | $36.18 | $36.16 | 400 |
| 11:18 AM | $36.17 | Up $0.00 | $36.18 | $36.16 | 0 |
| 11:18 AM | $36.17 | Up $0.00 | $36.18 | $36.16 | 0 |
| 11:18 AM | $36.17 | Up $0.00 | $36.18 | $36.16 | 0 |
| 11:18 AM | $36.17 | Up $0.00 | $36.18 | $36.16 | 0 |
| 11:18 AM | $36.17 | Up $0.00 | $36.18 | $36.16 | 0 |
| 11:18 AM | $36.17 | Up $0.00 | $36.18 | $36.16 | 0 |
| 11:18 AM | $36.17 | Up $0.00 | $36.18 | $36.16 | 0 |
| 11:10 AM | $36.11 | Down $ -0.06 | $36.14 | $36.11 | 500 |
| 11:10 AM | $36.11 | Up $0.00 | $36.14 | $36.11 | 0 |
| 11:10 AM | $36.11 | Up $0.00 | $36.14 | $36.11 | 0 |
| 11:10 AM | $36.11 | Up $0.00 | $36.14 | $36.11 | 0 |
| 11:10 AM | $36.11 | Up $0.00 | $36.14 | $36.11 | 0 |
| 11:10 AM | $36.11 | Up $0.00 | $36.14 | $36.11 | 0 |
| 11:10 AM | $36.11 | Up $0.00 | $36.14 | $36.11 | 0 |
| 11:10 AM | $36.11 | Up $0.00 | $36.14 | $36.11 | 0 |
| 11:09 AM | $36.17 | Up $0.03 | $36.20 | $36.17 | 500 |
| 10:58 AM | $36.14 | Up $0.01 | $36.14 | $36.14 | 100 |
| 10:58 AM | $36.14 | Up $0.00 | $36.14 | $36.14 | 0 |
| 10:58 AM | $36.14 | Up $0.00 | $36.14 | $36.14 | 0 |
| 10:58 AM | $36.14 | Up $0.00 | $36.14 | $36.14 | 0 |
| 10:58 AM | $36.14 | Up $0.00 | $36.14 | $36.14 | 0 |
| 10:58 AM | $36.14 | Up $0.00 | $36.14 | $36.14 | 0 |
| 10:58 AM | $36.14 | Up $0.00 | $36.14 | $36.14 | 0 |
| 10:58 AM | $36.14 | Up $0.00 | $36.14 | $36.14 | 0 |
| 10:58 AM | $36.14 | Up $0.00 | $36.14 | $36.14 | 0 |
| 10:58 AM | $36.14 | Up $0.00 | $36.14 | $36.14 | 0 |
| 10:58 AM | $36.14 | Up $0.00 | $36.14 | $36.14 | 0 |
| 10:55 AM | $36.13 | Down $ -0.03 | $36.13 | $36.13 | 100 |
| 10:55 AM | $36.13 | Up $0.00 | $36.13 | $36.13 | 0 |
| 10:55 AM | $36.13 | Up $0.00 | $36.13 | $36.13 | 0 |
| 10:54 AM | $36.16 | Down $ -0.03 | $36.19 | $36.16 | 500 |
| 10:52 AM | $36.19 | Up $0.04 | $36.24 | $36.15 | 2,400 |
| 10:52 AM | $36.19 | Up $0.00 | $36.24 | $36.15 | 0 |
| 10:49 AM | $36.15 | Down $ -0.07 | $36.17 | $36.15 | 600 |
| 10:49 AM | $36.15 | Up $0.00 | $36.17 | $36.15 | 0 |
| 10:49 AM | $36.15 | Up $0.00 | $36.17 | $36.15 | 0 |
| 10:45 AM | $36.22 | Down $ -0.08 | $36.22 | $36.22 | 200 |
| 10:45 AM | $36.22 | Up $0.00 | $36.22 | $36.22 | 0 |
| 10:45 AM | $36.22 | Up $0.00 | $36.22 | $36.22 | 0 |
| 10:45 AM | $36.22 | Up $0.00 | $36.22 | $36.22 | 0 |
| 10:41 AM | $36.30 | Up $0.09 | $36.30 | $36.30 | 500 |
| 10:41 AM | $36.30 | Up $0.00 | $36.30 | $36.30 | 0 |
| 10:41 AM | $36.30 | Up $0.00 | $36.30 | $36.30 | 0 |
| 10:41 AM | $36.30 | Up $0.00 | $36.30 | $36.30 | 0 |
| 10:39 AM | $36.21 | Up $0.02 | $36.21 | $36.21 | 100 |
| 10:39 AM | $36.21 | Up $0.00 | $36.21 | $36.21 | 0 |
| 10:38 AM | $36.19 | Up $0.04 | $36.19 | $36.19 | 100 |
| 10:37 AM | $36.15 | Up $0.05 | $36.15 | $36.15 | 100 |
| 10:36 AM | $36.10 | Up $0.01 | $36.10 | $36.10 | 100 |
| 10:32 AM | $36.09 | Up $0.07 | $36.09 | $36.06 | 300 |
| 10:32 AM | $36.09 | Up $0.00 | $36.09 | $36.06 | 0 |
| 10:32 AM | $36.09 | Up $0.00 | $36.09 | $36.06 | 0 |
| 10:32 AM | $36.09 | Up $0.00 | $36.09 | $36.06 | 0 |
| 10:31 AM | $36.02 | Up $0.07 | $36.02 | $36.02 | 100 |
| 10:30 AM | $35.95 | Down $ -0.09 | $35.95 | $35.95 | 200 |
| 10:28 AM | $36.04 | Up $0.04 | $36.04 | $36.04 | 100 |
| 10:28 AM | $36.04 | Up $0.00 | $36.04 | $36.04 | 0 |
| 10:27 AM | $36.00 | Down $ -0.06 | $36.05 | $36.00 | 1,300 |
| 10:26 AM | $36.06 | Up $0.00 | $36.06 | $36.06 | 300 |
| 10:25 AM | $36.06 | Down $ -0.09 | $36.06 | $36.06 | 200 |
| 10:23 AM | $36.15 | Up $0.01 | $36.15 | $36.15 | 100 |
| 10:23 AM | $36.15 | Up $0.00 | $36.15 | $36.15 | 0 |
| 10:22 AM | $36.14 | Down $ -0.06 | $36.14 | $36.14 | 100 |
| 10:16 AM | $36.20 | Up $0.00 | $36.20 | $36.20 | 300 |
| 10:16 AM | $36.20 | Up $0.00 | $36.20 | $36.20 | 0 |
| 10:16 AM | $36.20 | Up $0.00 | $36.20 | $36.20 | 0 |
| 10:16 AM | $36.20 | Up $0.00 | $36.20 | $36.20 | 0 |
| 10:16 AM | $36.20 | Up $0.00 | $36.20 | $36.20 | 0 |
| 10:16 AM | $36.20 | Up $0.00 | $36.20 | $36.20 | 0 |
| 10:14 AM | $36.20 | Down $ -0.05 | $36.20 | $36.20 | 100 |
| 10:14 AM | $36.20 | Up $0.00 | $36.20 | $36.20 | 0 |
| 10:11 AM | $36.25 | Down $ -0.05 | $36.25 | $36.25 | 200 |
| 10:11 AM | $36.25 | Up $0.00 | $36.25 | $36.25 | 0 |
| 10:11 AM | $36.25 | Up $0.00 | $36.25 | $36.25 | 0 |
| 10:10 AM | $36.30 | Down $ -0.08 | $36.36 | $36.30 | 1,000 |
| 10:09 AM | $36.38 | Down $ -0.02 | $36.38 | $36.38 | 100 |
| 10:06 AM | $36.40 | Down $ -0.15 | $36.44 | $36.40 | 700 |
| 10:06 AM | $36.40 | Up $0.00 | $36.44 | $36.40 | 0 |
| 10:06 AM | $36.40 | Up $0.00 | $36.44 | $36.40 | 0 |
| 10:04 AM | $36.55 | Down $ -0.02 | $36.55 | $36.55 | 100 |
| 10:04 AM | $36.55 | Up $0.00 | $36.55 | $36.55 | 0 |
| 10:00 AM | $36.57 | Up $0.16 | $36.57 | $36.56 | 200 |
| 10:00 AM | $36.57 | Up $0.00 | $36.57 | $36.56 | 0 |
| 10:00 AM | $36.57 | Up $0.00 | $36.57 | $36.56 | 0 |
| 10:00 AM | $36.57 | Up $0.00 | $36.57 | $36.56 | 0 |
| 09:59 AM | $36.41 | Down $ -0.05 | $36.41 | $36.41 | 100 |
| 09:54 AM | $36.46 | Down $ -0.04 | $36.46 | $36.46 | 100 |
| 09:54 AM | $36.46 | Up $0.00 | $36.46 | $36.46 | 0 |
| 09:54 AM | $36.46 | Up $0.00 | $36.46 | $36.46 | 0 |
| 09:54 AM | $36.46 | Up $0.00 | $36.46 | $36.46 | 0 |
| 09:54 AM | $36.46 | Up $0.00 | $36.46 | $36.46 | 0 |
| 09:52 AM | $36.50 | Down $ -0.20 | $36.64 | $36.50 | 700 |
| 09:52 AM | $36.50 | Up $0.00 | $36.64 | $36.50 | 0 |
| 09:51 AM | $36.70 | Up $0.01 | $36.70 | $36.70 | 200 |
| 09:50 AM | $36.69 | Down $ -0.07 | $36.69 | $36.69 | 300 |
| 09:49 AM | $36.76 | Up $0.21 | $36.76 | $36.51 | 1,400 |
| 09:40 AM | $36.55 | Up $0.11 | $36.56 | $36.47 | 800 |
| 09:40 AM | $36.55 | Up $0.00 | $36.56 | $36.47 | 0 |
| 09:40 AM | $36.55 | Up $0.00 | $36.56 | $36.47 | 0 |
| 09:40 AM | $36.55 | Up $0.00 | $36.56 | $36.47 | 0 |
| 09:40 AM | $36.55 | Up $0.00 | $36.56 | $36.47 | 0 |
| 09:40 AM | $36.55 | Up $0.00 | $36.56 | $36.47 | 0 |
| 09:40 AM | $36.55 | Up $0.00 | $36.56 | $36.47 | 0 |
| 09:40 AM | $36.55 | Up $0.00 | $36.56 | $36.47 | 0 |
| 09:40 AM | $36.55 | Up $0.00 | $36.56 | $36.47 | 0 |
| 09:39 AM | $36.44 | Down $ -0.42 | $36.86 | $36.40 | 1,000 |
| 09:37 AM | $36.86 | Down $ -0.10 | $36.87 | $36.86 | 300 |
| 09:37 AM | $36.86 | Up $0.00 | $36.87 | $36.86 | 0 |
| 09:30 AM | $36.96 | Down $ -0.34 | $36.96 | $36.96 | 500 |
| 09:30 AM | $36.96 | Up $0.00 | $36.96 | $36.96 | 0 |
| 09:30 AM | $36.96 | Up $0.00 | $36.96 | $36.96 | 0 |
| 09:30 AM | $36.96 | Up $0.00 | $36.96 | $36.96 | 0 |
| 09:30 AM | $36.96 | Up $0.00 | $36.96 | $36.96 | 0 |
| 09:30 AM | $36.96 | Up $0.00 | $36.96 | $36.96 | 0 |
| 09:30 AM | $36.96 | Up $0.00 | $36.96 | $36.96 | 0 |
| Previous close | $37.30 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 13-06-2025 | $35.61 | $36.24 | $36.25 | $35.57 | 46,000 |
| 12-06-2025 | $37.30 | $37.34 | $37.60 | $37.08 | 35,000 |
| 11-06-2025 | $37.68 | $38.38 | $38.38 | $37.60 | 22,600 |
| 10-06-2025 | $37.47 | $37.52 | $37.61 | $37.41 | 27,600 |
| 09-06-2025 | $38.41 | $37.81 | $38.57 | $37.75 | 38,000 |
| 06-06-2025 | $36.97 | $36.93 | $37.12 | $36.87 | 42,800 |
| 05-06-2025 | $36.72 | $37.66 | $37.67 | $36.65 | 50,500 |
| 04-06-2025 | $37.07 | $37.08 | $37.28 | $36.92 | 23,300 |
| 03-06-2025 | $37.19 | $37.01 | $37.21 | $36.82 | 50,700 |
| 02-06-2025 | $36.83 | $37.13 | $37.35 | $36.78 | 49,800 |
| 30-05-2025 | $37.50 | $37.09 | $37.53 | $36.70 | 431,100 |
| 29-05-2025 | $37.36 | $37.16 | $37.50 | $37.05 | 48,800 |
| 28-05-2025 | $37.22 | $36.96 | $37.25 | $36.96 | 56,300 |
| 27-05-2025 | $37.08 | $37.27 | $37.44 | $36.85 | 26,500 |
| 26-05-2025 | $36.32 | $36.15 | $36.50 | $36.15 | 33,300 |
| 23-05-2025 | $36.04 | $36.16 | $36.41 | $35.99 | 43,900 |
| 22-05-2025 | $36.54 | $36.65 | $36.87 | $36.49 | 97,400 |
| 21-05-2025 | $36.21 | $37.00 | $37.05 | $36.15 | 49,400 |
| 20-05-2025 | $37.04 | $37.17 | $37.24 | $36.93 | 37,000 |
| 16-05-2025 | $37.32 | $37.34 | $37.51 | $36.90 | 51,700 |
| 15-05-2025 | $36.92 | $36.87 | $37.01 | $36.80 | 35,800 |
| 14-05-2025 | $36.98 | $36.91 | $37.41 | $36.80 | 161,800 |
| 13-05-2025 | $37.04 | $37.21 | $37.33 | $36.84 | 158,100 |
| 12-05-2025 | $36.20 | $35.86 | $36.59 | $35.75 | 76,100 |
| 09-05-2025 | $36.94 | $36.94 | $38.20 | $36.42 | 222,100 |
| 08-05-2025 | $44.56 | $46.14 | $46.96 | $44.10 | 91,700 |
| 07-05-2025 | $45.28 | $44.02 | $45.28 | $43.99 | 48,100 |
| 06-05-2025 | $43.44 | $43.59 | $43.70 | $43.32 | 27,300 |
| 05-05-2025 | $43.88 | $44.00 | $44.04 | $43.76 | 32,600 |
| 02-05-2025 | $43.80 | $43.83 | $44.17 | $43.73 | 29,800 |
Graphs are not available, please refer to the detailed table