Quotes and Market Data
Find a quote
DOCEBO INC
29.76 Up 0.86 (2.89 %)
Delayed : 2025/11/21 17:40:00
- Previous close $28.90
- Opening $28.92
- Price Ask $29.28
- Price Bid $29.28
- Size Bid 1
- Size Ask 1
- Today High $29.97
- Today Low $28.73
- 52 Weeks High $72.00
- 52 Weeks Low $28.32
- Volume 166,326
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $29.76 | Down $ -0.09 | $29.76 | $29.76 | 1,700 |
| 03:59 PM | $29.85 | Up $0.05 | $29.85 | $29.77 | 1,500 |
| 03:58 PM | $29.80 | Up $0.00 | $29.83 | $29.80 | 800 |
| 03:57 PM | $29.80 | Up $0.01 | $29.80 | $29.80 | 200 |
| 03:56 PM | $29.79 | Down $ -0.03 | $29.82 | $29.79 | 800 |
| 03:55 PM | $29.82 | Up $0.00 | $29.82 | $29.82 | 100 |
| 03:54 PM | $29.82 | Down $ -0.06 | $29.86 | $29.82 | 500 |
| 03:53 PM | $29.88 | Down $ -0.05 | $29.90 | $29.88 | 1,000 |
| 03:51 PM | $29.93 | Up $0.01 | $29.93 | $29.93 | 400 |
| 03:51 PM | $29.93 | Up $0.00 | $29.93 | $29.93 | 0 |
| 03:49 PM | $29.92 | Up $0.00 | $29.92 | $29.92 | 100 |
| 03:49 PM | $29.92 | Up $0.00 | $29.92 | $29.92 | 0 |
| 03:48 PM | $29.92 | Up $0.02 | $29.92 | $29.91 | 200 |
| 03:47 PM | $29.90 | Up $0.00 | $29.90 | $29.90 | 100 |
| 03:45 PM | $29.90 | Up $0.02 | $29.90 | $29.88 | 900 |
| 03:45 PM | $29.90 | Up $0.00 | $29.90 | $29.88 | 0 |
| 03:43 PM | $29.88 | Down $ -0.02 | $29.88 | $29.88 | 100 |
| 03:43 PM | $29.88 | Up $0.00 | $29.88 | $29.88 | 0 |
| 03:42 PM | $29.90 | Up $0.00 | $29.90 | $29.90 | 100 |
| 03:40 PM | $29.90 | Up $0.04 | $29.90 | $29.86 | 1,000 |
| 03:40 PM | $29.90 | Up $0.00 | $29.90 | $29.86 | 0 |
| 03:38 PM | $29.86 | Down $ -0.04 | $29.86 | $29.86 | 100 |
| 03:38 PM | $29.86 | Up $0.00 | $29.86 | $29.86 | 0 |
| 03:37 PM | $29.90 | Up $0.00 | $29.90 | $29.89 | 200 |
| 03:35 PM | $29.90 | Up $0.01 | $29.91 | $29.90 | 200 |
| 03:35 PM | $29.90 | Up $0.00 | $29.91 | $29.90 | 0 |
| 03:33 PM | $29.89 | Up $0.00 | $29.89 | $29.89 | 200 |
| 03:33 PM | $29.89 | Up $0.00 | $29.89 | $29.89 | 0 |
| 03:32 PM | $29.89 | Up $0.03 | $29.89 | $29.87 | 400 |
| 03:31 PM | $29.86 | Up $0.04 | $29.86 | $29.82 | 700 |
| 03:30 PM | $29.82 | Down $ -0.02 | $29.83 | $29.82 | 900 |
| 03:25 PM | $29.84 | Down $ -0.02 | $29.84 | $29.84 | 100 |
| 03:25 PM | $29.84 | Up $0.00 | $29.84 | $29.84 | 0 |
| 03:25 PM | $29.84 | Up $0.00 | $29.84 | $29.84 | 0 |
| 03:25 PM | $29.84 | Up $0.00 | $29.84 | $29.84 | 0 |
| 03:25 PM | $29.84 | Up $0.00 | $29.84 | $29.84 | 0 |
| 03:24 PM | $29.86 | Down $ -0.02 | $29.88 | $29.86 | 500 |
| 03:21 PM | $29.88 | Down $ -0.04 | $29.88 | $29.88 | 100 |
| 03:21 PM | $29.88 | Up $0.00 | $29.88 | $29.88 | 0 |
| 03:21 PM | $29.88 | Up $0.00 | $29.88 | $29.88 | 0 |
| 03:19 PM | $29.92 | Up $0.08 | $29.92 | $29.88 | 600 |
| 03:19 PM | $29.92 | Up $0.00 | $29.92 | $29.88 | 0 |
| 03:16 PM | $29.84 | Down $ -0.03 | $29.84 | $29.84 | 100 |
| 03:16 PM | $29.84 | Up $0.00 | $29.84 | $29.84 | 0 |
| 03:16 PM | $29.84 | Up $0.00 | $29.84 | $29.84 | 0 |
| 03:15 PM | $29.87 | Down $ -0.04 | $29.87 | $29.87 | 300 |
| 03:10 PM | $29.91 | Up $0.00 | $29.91 | $29.91 | 200 |
| 03:10 PM | $29.91 | Up $0.00 | $29.91 | $29.91 | 0 |
| 03:10 PM | $29.91 | Up $0.00 | $29.91 | $29.91 | 0 |
| 03:10 PM | $29.91 | Up $0.00 | $29.91 | $29.91 | 0 |
| 03:10 PM | $29.91 | Up $0.00 | $29.91 | $29.91 | 0 |
| 03:05 PM | $29.91 | Down $ -0.02 | $29.91 | $29.91 | 100 |
| 03:05 PM | $29.91 | Up $0.00 | $29.91 | $29.91 | 0 |
| 03:05 PM | $29.91 | Up $0.00 | $29.91 | $29.91 | 0 |
| 03:05 PM | $29.91 | Up $0.00 | $29.91 | $29.91 | 0 |
| 03:05 PM | $29.91 | Up $0.00 | $29.91 | $29.91 | 0 |
| 03:03 PM | $29.93 | Up $0.01 | $29.93 | $29.92 | 400 |
| 03:03 PM | $29.93 | Up $0.00 | $29.93 | $29.92 | 0 |
| 03:02 PM | $29.92 | Up $0.05 | $29.92 | $29.89 | 800 |
| 03:00 PM | $29.87 | Up $0.00 | $29.87 | $29.87 | 100 |
| 03:00 PM | $29.87 | Up $0.00 | $29.87 | $29.87 | 0 |
| 02:59 PM | $29.87 | Down $ -0.02 | $29.87 | $29.87 | 200 |
| 02:58 PM | $29.89 | Down $ -0.02 | $29.89 | $29.89 | 100 |
| 02:56 PM | $29.91 | Up $0.03 | $29.91 | $29.90 | 200 |
| 02:56 PM | $29.91 | Up $0.00 | $29.91 | $29.90 | 0 |
| 02:55 PM | $29.88 | Up $0.02 | $29.89 | $29.88 | 500 |
| 02:54 PM | $29.86 | Down $ -0.02 | $29.86 | $29.86 | 100 |
| 02:53 PM | $29.88 | Down $ -0.01 | $29.89 | $29.88 | 300 |
| 02:48 PM | $29.89 | Down $ -0.02 | $29.89 | $29.89 | 100 |
| 02:48 PM | $29.89 | Up $0.00 | $29.89 | $29.89 | 0 |
| 02:48 PM | $29.89 | Up $0.00 | $29.89 | $29.89 | 0 |
| 02:48 PM | $29.89 | Up $0.00 | $29.89 | $29.89 | 0 |
| 02:48 PM | $29.89 | Up $0.00 | $29.89 | $29.89 | 0 |
| 02:43 PM | $29.91 | Down $ -0.03 | $29.93 | $29.91 | 700 |
| 02:43 PM | $29.91 | Up $0.00 | $29.93 | $29.91 | 0 |
| 02:43 PM | $29.91 | Up $0.00 | $29.93 | $29.91 | 0 |
| 02:43 PM | $29.91 | Up $0.00 | $29.93 | $29.91 | 0 |
| 02:43 PM | $29.91 | Up $0.00 | $29.93 | $29.91 | 0 |
| 02:40 PM | $29.94 | Down $ -0.01 | $29.94 | $29.94 | 100 |
| 02:40 PM | $29.94 | Up $0.00 | $29.94 | $29.94 | 0 |
| 02:40 PM | $29.94 | Up $0.00 | $29.94 | $29.94 | 0 |
| 02:38 PM | $29.95 | Down $ -0.02 | $29.95 | $29.95 | 100 |
| 02:38 PM | $29.95 | Up $0.00 | $29.95 | $29.95 | 0 |
| 02:36 PM | $29.97 | Up $0.05 | $29.97 | $29.96 | 400 |
| 02:36 PM | $29.97 | Up $0.00 | $29.97 | $29.96 | 0 |
| 02:34 PM | $29.92 | Down $ -0.02 | $29.93 | $29.92 | 900 |
| 02:34 PM | $29.92 | Up $0.00 | $29.93 | $29.92 | 0 |
| 02:30 PM | $29.94 | Up $0.06 | $29.94 | $29.91 | 1,300 |
| 02:30 PM | $29.94 | Up $0.00 | $29.94 | $29.91 | 0 |
| 02:30 PM | $29.94 | Up $0.00 | $29.94 | $29.91 | 0 |
| 02:30 PM | $29.94 | Up $0.00 | $29.94 | $29.91 | 0 |
| 02:29 PM | $29.88 | Down $ -0.01 | $29.88 | $29.88 | 100 |
| 02:24 PM | $29.89 | Up $0.01 | $29.89 | $29.88 | 300 |
| 02:24 PM | $29.89 | Up $0.00 | $29.89 | $29.88 | 0 |
| 02:24 PM | $29.89 | Up $0.00 | $29.89 | $29.88 | 0 |
| 02:24 PM | $29.89 | Up $0.00 | $29.89 | $29.88 | 0 |
| 02:24 PM | $29.89 | Up $0.00 | $29.89 | $29.88 | 0 |
| 02:23 PM | $29.88 | Down $ -0.01 | $29.88 | $29.88 | 300 |
| 02:22 PM | $29.89 | Up $0.05 | $29.89 | $29.88 | 600 |
| 02:21 PM | $29.84 | Up $0.01 | $29.84 | $29.84 | 100 |
| 02:20 PM | $29.83 | Up $0.00 | $29.83 | $29.83 | 100 |
| 02:19 PM | $29.83 | Up $0.03 | $29.83 | $29.83 | 300 |
| 02:16 PM | $29.80 | Up $0.01 | $29.80 | $29.80 | 200 |
| 02:16 PM | $29.80 | Up $0.00 | $29.80 | $29.80 | 0 |
| 02:16 PM | $29.80 | Up $0.00 | $29.80 | $29.80 | 0 |
| 02:14 PM | $29.79 | Down $ -0.04 | $29.79 | $29.79 | 100 |
| 02:14 PM | $29.79 | Up $0.00 | $29.79 | $29.79 | 0 |
| 02:13 PM | $29.83 | Up $0.01 | $29.83 | $29.83 | 100 |
| 02:12 PM | $29.82 | Down $ -0.05 | $29.82 | $29.82 | 200 |
| 02:11 PM | $29.87 | Up $0.02 | $29.88 | $29.86 | 600 |
| 02:08 PM | $29.85 | Down $ -0.03 | $29.86 | $29.85 | 500 |
| 02:08 PM | $29.85 | Up $0.00 | $29.86 | $29.85 | 0 |
| 02:08 PM | $29.85 | Up $0.00 | $29.86 | $29.85 | 0 |
| 02:07 PM | $29.88 | Down $ -0.01 | $29.88 | $29.88 | 100 |
| 02:06 PM | $29.89 | Up $0.03 | $29.89 | $29.89 | 200 |
| 02:05 PM | $29.86 | Down $ -0.04 | $29.87 | $29.86 | 200 |
| 02:04 PM | $29.90 | Up $0.03 | $29.90 | $29.90 | 400 |
| 02:03 PM | $29.87 | Up $0.07 | $29.87 | $29.83 | 400 |
| 02:02 PM | $29.80 | Up $0.00 | $29.80 | $29.80 | 200 |
| 02:01 PM | $29.80 | Up $0.06 | $29.80 | $29.77 | 400 |
| 02:00 PM | $29.74 | Up $0.00 | $29.74 | $29.74 | 100 |
| 01:58 PM | $29.74 | Up $0.04 | $29.74 | $29.71 | 200 |
| 01:58 PM | $29.74 | Up $0.00 | $29.74 | $29.71 | 0 |
| 01:57 PM | $29.70 | Down $ -0.03 | $29.70 | $29.70 | 100 |
| 01:56 PM | $29.73 | Down $ -0.02 | $29.73 | $29.73 | 200 |
| 01:55 PM | $29.75 | Up $0.02 | $29.75 | $29.75 | 400 |
| 01:54 PM | $29.73 | Down $ -0.06 | $29.76 | $29.73 | 400 |
| 01:53 PM | $29.79 | Down $ -0.02 | $29.81 | $29.79 | 200 |
| 01:52 PM | $29.81 | Up $0.00 | $29.81 | $29.79 | 700 |
| 01:49 PM | $29.81 | Up $0.04 | $29.83 | $29.81 | 600 |
| 01:49 PM | $29.81 | Up $0.00 | $29.83 | $29.81 | 0 |
| 01:49 PM | $29.81 | Up $0.00 | $29.83 | $29.81 | 0 |
| 01:48 PM | $29.77 | Up $0.06 | $29.77 | $29.73 | 300 |
| 01:47 PM | $29.71 | Down $ -0.02 | $29.71 | $29.67 | 600 |
| 01:46 PM | $29.73 | Up $0.01 | $29.73 | $29.70 | 700 |
| 01:45 PM | $29.72 | Down $ -0.04 | $29.72 | $29.72 | 100 |
| 01:44 PM | $29.76 | Up $0.01 | $29.76 | $29.76 | 100 |
| 01:43 PM | $29.75 | Up $0.00 | $29.75 | $29.75 | 200 |
| 01:42 PM | $29.75 | Up $0.02 | $29.75 | $29.75 | 100 |
| 01:41 PM | $29.73 | Up $0.04 | $29.73 | $29.70 | 700 |
| 01:40 PM | $29.69 | Down $ -0.01 | $29.69 | $29.66 | 600 |
| 01:39 PM | $29.70 | Up $0.01 | $29.70 | $29.70 | 100 |
| 01:38 PM | $29.69 | Down $ -0.07 | $29.76 | $29.64 | 2,500 |
| 01:22 PM | $29.76 | Down $ -0.03 | $29.78 | $29.76 | 700 |
| 01:22 PM | $29.76 | Up $0.00 | $29.78 | $29.76 | 0 |
| 01:22 PM | $29.76 | Up $0.00 | $29.78 | $29.76 | 0 |
| 01:22 PM | $29.76 | Up $0.00 | $29.78 | $29.76 | 0 |
| 01:22 PM | $29.76 | Up $0.00 | $29.78 | $29.76 | 0 |
| 01:22 PM | $29.76 | Up $0.00 | $29.78 | $29.76 | 0 |
| 01:22 PM | $29.76 | Up $0.00 | $29.78 | $29.76 | 0 |
| 01:22 PM | $29.76 | Up $0.00 | $29.78 | $29.76 | 0 |
| 01:22 PM | $29.76 | Up $0.00 | $29.78 | $29.76 | 0 |
| 01:22 PM | $29.76 | Up $0.00 | $29.78 | $29.76 | 0 |
| 01:22 PM | $29.76 | Up $0.00 | $29.78 | $29.76 | 0 |
| 01:22 PM | $29.76 | Up $0.00 | $29.78 | $29.76 | 0 |
| 01:22 PM | $29.76 | Up $0.00 | $29.78 | $29.76 | 0 |
| 01:22 PM | $29.76 | Up $0.00 | $29.78 | $29.76 | 0 |
| 01:22 PM | $29.76 | Up $0.00 | $29.78 | $29.76 | 0 |
| 01:22 PM | $29.76 | Up $0.00 | $29.78 | $29.76 | 0 |
| 01:21 PM | $29.79 | Up $0.08 | $29.79 | $29.79 | 100 |
| 01:18 PM | $29.71 | Up $0.00 | $29.71 | $29.71 | 100 |
| 01:18 PM | $29.71 | Up $0.00 | $29.71 | $29.71 | 0 |
| 01:18 PM | $29.71 | Up $0.00 | $29.71 | $29.71 | 0 |
| 01:17 PM | $29.71 | Up $0.02 | $29.71 | $29.71 | 200 |
| 01:15 PM | $29.69 | Up $0.00 | $29.69 | $29.69 | 200 |
| 01:15 PM | $29.69 | Up $0.00 | $29.69 | $29.69 | 0 |
| 01:11 PM | $29.69 | Up $0.02 | $29.69 | $29.66 | 300 |
| 01:11 PM | $29.69 | Up $0.00 | $29.69 | $29.66 | 0 |
| 01:11 PM | $29.69 | Up $0.00 | $29.69 | $29.66 | 0 |
| 01:11 PM | $29.69 | Up $0.00 | $29.69 | $29.66 | 0 |
| 01:10 PM | $29.67 | Down $ -0.03 | $29.67 | $29.67 | 400 |
| 01:09 PM | $29.70 | Up $0.00 | $29.70 | $29.70 | 100 |
| 01:08 PM | $29.70 | Up $0.02 | $29.70 | $29.67 | 200 |
| 01:05 PM | $29.68 | Down $ -0.05 | $29.70 | $29.68 | 500 |
| 01:05 PM | $29.68 | Up $0.00 | $29.70 | $29.68 | 0 |
| 01:05 PM | $29.68 | Up $0.00 | $29.70 | $29.68 | 0 |
| 01:04 PM | $29.73 | Up $0.04 | $29.73 | $29.69 | 1,200 |
| 12:56 PM | $29.69 | Up $0.01 | $29.69 | $29.63 | 900 |
| 12:56 PM | $29.69 | Up $0.00 | $29.69 | $29.63 | 0 |
| 12:56 PM | $29.69 | Up $0.00 | $29.69 | $29.63 | 0 |
| 12:56 PM | $29.69 | Up $0.00 | $29.69 | $29.63 | 0 |
| 12:56 PM | $29.69 | Up $0.00 | $29.69 | $29.63 | 0 |
| 12:56 PM | $29.69 | Up $0.00 | $29.69 | $29.63 | 0 |
| 12:56 PM | $29.69 | Up $0.00 | $29.69 | $29.63 | 0 |
| 12:56 PM | $29.69 | Up $0.00 | $29.69 | $29.63 | 0 |
| 12:53 PM | $29.68 | Down $ -0.01 | $29.70 | $29.68 | 600 |
| 12:53 PM | $29.68 | Up $0.00 | $29.70 | $29.68 | 0 |
| 12:53 PM | $29.68 | Up $0.00 | $29.70 | $29.68 | 0 |
| 12:52 PM | $29.69 | Down $ -0.01 | $29.69 | $29.64 | 500 |
| 12:51 PM | $29.70 | Up $0.06 | $29.70 | $29.63 | 600 |
| 12:50 PM | $29.64 | Down $ -0.01 | $29.66 | $29.61 | 1,300 |
| 12:48 PM | $29.65 | Up $0.00 | $29.70 | $29.65 | 600 |
| 12:48 PM | $29.65 | Up $0.00 | $29.70 | $29.65 | 0 |
| 12:46 PM | $29.65 | Down $ -0.05 | $29.69 | $29.65 | 200 |
| 12:46 PM | $29.65 | Up $0.00 | $29.69 | $29.65 | 0 |
| 12:44 PM | $29.70 | Up $0.01 | $29.71 | $29.70 | 300 |
| 12:44 PM | $29.70 | Up $0.00 | $29.71 | $29.70 | 0 |
| 12:43 PM | $29.69 | Down $ -0.02 | $29.71 | $29.69 | 700 |
| 12:42 PM | $29.71 | Up $0.04 | $29.73 | $29.67 | 1,200 |
| 12:37 PM | $29.67 | Up $0.07 | $29.67 | $29.57 | 1,100 |
| 12:37 PM | $29.67 | Up $0.00 | $29.67 | $29.57 | 0 |
| 12:37 PM | $29.67 | Up $0.00 | $29.67 | $29.57 | 0 |
| 12:37 PM | $29.67 | Up $0.00 | $29.67 | $29.57 | 0 |
| 12:37 PM | $29.67 | Up $0.00 | $29.67 | $29.57 | 0 |
| 12:35 PM | $29.60 | Up $0.04 | $29.60 | $29.55 | 1,100 |
| 12:35 PM | $29.60 | Up $0.00 | $29.60 | $29.55 | 0 |
| 12:34 PM | $29.56 | Down $ -0.04 | $29.60 | $29.56 | 900 |
| 12:32 PM | $29.60 | Up $0.06 | $29.60 | $29.60 | 700 |
| 12:32 PM | $29.60 | Up $0.00 | $29.60 | $29.60 | 0 |
| 12:28 PM | $29.54 | Up $0.05 | $29.54 | $29.49 | 1,900 |
| 12:28 PM | $29.54 | Up $0.00 | $29.54 | $29.49 | 0 |
| 12:28 PM | $29.54 | Up $0.00 | $29.54 | $29.49 | 0 |
| 12:28 PM | $29.54 | Up $0.00 | $29.54 | $29.49 | 0 |
| 12:27 PM | $29.49 | Down $ -0.01 | $29.49 | $29.49 | 400 |
| 12:24 PM | $29.50 | Up $0.07 | $29.50 | $29.47 | 600 |
| 12:24 PM | $29.50 | Up $0.00 | $29.50 | $29.47 | 0 |
| 12:24 PM | $29.50 | Up $0.00 | $29.50 | $29.47 | 0 |
| 12:21 PM | $29.43 | Down $ -0.01 | $29.49 | $29.43 | 500 |
| 12:21 PM | $29.43 | Up $0.00 | $29.49 | $29.43 | 0 |
| 12:21 PM | $29.43 | Up $0.00 | $29.49 | $29.43 | 0 |
| 12:19 PM | $29.44 | Down $ -0.13 | $29.50 | $29.44 | 400 |
| 12:19 PM | $29.44 | Up $0.00 | $29.50 | $29.44 | 0 |
| 12:16 PM | $29.57 | Down $ -0.03 | $29.61 | $29.57 | 1,100 |
| 12:16 PM | $29.57 | Up $0.00 | $29.61 | $29.57 | 0 |
| 12:16 PM | $29.57 | Up $0.00 | $29.61 | $29.57 | 0 |
| 12:14 PM | $29.60 | Up $0.05 | $29.60 | $29.59 | 400 |
| 12:14 PM | $29.60 | Up $0.00 | $29.60 | $29.59 | 0 |
| 12:13 PM | $29.55 | Down $ -0.03 | $29.55 | $29.55 | 200 |
| 12:12 PM | $29.58 | Up $0.07 | $29.58 | $29.55 | 600 |
| 12:11 PM | $29.51 | Down $ -0.02 | $29.51 | $29.46 | 400 |
| 12:10 PM | $29.53 | Up $0.15 | $29.53 | $29.38 | 1,200 |
| 12:02 PM | $29.38 | Down $ -0.03 | $29.47 | $29.38 | 800 |
| 12:02 PM | $29.38 | Up $0.00 | $29.47 | $29.38 | 0 |
| 12:02 PM | $29.38 | Up $0.00 | $29.47 | $29.38 | 0 |
| 12:02 PM | $29.38 | Up $0.00 | $29.47 | $29.38 | 0 |
| 12:02 PM | $29.38 | Up $0.00 | $29.47 | $29.38 | 0 |
| 12:02 PM | $29.38 | Up $0.00 | $29.47 | $29.38 | 0 |
| 12:02 PM | $29.38 | Up $0.00 | $29.47 | $29.38 | 0 |
| 12:02 PM | $29.38 | Up $0.00 | $29.47 | $29.38 | 0 |
| 12:00 PM | $29.41 | Down $ -0.01 | $29.41 | $29.41 | 200 |
| 12:00 PM | $29.41 | Up $0.00 | $29.41 | $29.41 | 0 |
| 11:59 AM | $29.42 | Up $0.01 | $29.43 | $29.42 | 400 |
| 11:58 AM | $29.41 | Up $0.00 | $29.41 | $29.41 | 100 |
| 11:57 AM | $29.41 | Up $0.10 | $29.41 | $29.38 | 400 |
| 11:54 AM | $29.31 | Down $ -0.03 | $29.32 | $29.30 | 600 |
| 11:54 AM | $29.31 | Up $0.00 | $29.32 | $29.30 | 0 |
| 11:54 AM | $29.31 | Up $0.00 | $29.32 | $29.30 | 0 |
| 11:53 AM | $29.34 | Up $0.02 | $29.34 | $29.33 | 200 |
| 11:52 AM | $29.32 | Up $0.06 | $29.32 | $29.26 | 800 |
| 11:51 AM | $29.26 | Up $0.08 | $29.28 | $29.22 | 600 |
| 11:50 AM | $29.18 | Up $0.02 | $29.20 | $29.18 | 300 |
| 11:48 AM | $29.16 | Down $ -0.08 | $29.16 | $29.16 | 200 |
| 11:48 AM | $29.16 | Up $0.00 | $29.16 | $29.16 | 0 |
| 11:34 AM | $29.24 | Up $0.06 | $29.24 | $29.24 | 200 |
| 11:34 AM | $29.24 | Up $0.00 | $29.24 | $29.24 | 0 |
| 11:34 AM | $29.24 | Up $0.00 | $29.24 | $29.24 | 0 |
| 11:34 AM | $29.24 | Up $0.00 | $29.24 | $29.24 | 0 |
| 11:34 AM | $29.24 | Up $0.00 | $29.24 | $29.24 | 0 |
| 11:34 AM | $29.24 | Up $0.00 | $29.24 | $29.24 | 0 |
| 11:34 AM | $29.24 | Up $0.00 | $29.24 | $29.24 | 0 |
| 11:34 AM | $29.24 | Up $0.00 | $29.24 | $29.24 | 0 |
| 11:34 AM | $29.24 | Up $0.00 | $29.24 | $29.24 | 0 |
| 11:34 AM | $29.24 | Up $0.00 | $29.24 | $29.24 | 0 |
| 11:34 AM | $29.24 | Up $0.00 | $29.24 | $29.24 | 0 |
| 11:34 AM | $29.24 | Up $0.00 | $29.24 | $29.24 | 0 |
| 11:34 AM | $29.24 | Up $0.00 | $29.24 | $29.24 | 0 |
| 11:34 AM | $29.24 | Up $0.00 | $29.24 | $29.24 | 0 |
| 11:33 AM | $29.18 | Up $0.01 | $29.18 | $29.18 | 100 |
| 11:30 AM | $29.17 | Up $0.01 | $29.17 | $29.17 | 300 |
| 11:30 AM | $29.17 | Up $0.00 | $29.17 | $29.17 | 0 |
| 11:30 AM | $29.17 | Up $0.00 | $29.17 | $29.17 | 0 |
| 11:25 AM | $29.16 | Up $0.04 | $29.16 | $29.16 | 100 |
| 11:25 AM | $29.16 | Up $0.00 | $29.16 | $29.16 | 0 |
| 11:25 AM | $29.16 | Up $0.00 | $29.16 | $29.16 | 0 |
| 11:25 AM | $29.16 | Up $0.00 | $29.16 | $29.16 | 0 |
| 11:25 AM | $29.16 | Up $0.00 | $29.16 | $29.16 | 0 |
| 11:24 AM | $29.12 | Up $0.07 | $29.12 | $29.11 | 400 |
| 11:20 AM | $29.05 | Up $0.05 | $29.05 | $29.01 | 300 |
| 11:20 AM | $29.05 | Up $0.00 | $29.05 | $29.01 | 0 |
| 11:20 AM | $29.05 | Up $0.00 | $29.05 | $29.01 | 0 |
| 11:20 AM | $29.05 | Up $0.00 | $29.05 | $29.01 | 0 |
| 11:18 AM | $29.00 | Down $ -0.05 | $29.03 | $29.00 | 200 |
| 11:18 AM | $29.00 | Up $0.00 | $29.03 | $29.00 | 0 |
| 11:17 AM | $29.05 | Down $ -0.01 | $29.05 | $29.05 | 100 |
| 11:16 AM | $29.06 | Up $0.01 | $29.10 | $29.06 | 900 |
| 11:08 AM | $29.05 | Up $0.01 | $29.07 | $29.04 | 700 |
| 11:08 AM | $29.05 | Up $0.00 | $29.07 | $29.04 | 0 |
| 11:08 AM | $29.05 | Up $0.00 | $29.07 | $29.04 | 0 |
| 11:08 AM | $29.05 | Up $0.00 | $29.07 | $29.04 | 0 |
| 11:08 AM | $29.05 | Up $0.00 | $29.07 | $29.04 | 0 |
| 11:08 AM | $29.05 | Up $0.00 | $29.07 | $29.04 | 0 |
| 11:08 AM | $29.05 | Up $0.00 | $29.07 | $29.04 | 0 |
| 11:08 AM | $29.05 | Up $0.00 | $29.07 | $29.04 | 0 |
| 11:01 AM | $29.04 | Down $ -0.11 | $29.04 | $29.04 | 900 |
| 11:01 AM | $29.04 | Up $0.00 | $29.04 | $29.04 | 0 |
| 11:01 AM | $29.04 | Up $0.00 | $29.04 | $29.04 | 0 |
| 11:01 AM | $29.04 | Up $0.00 | $29.04 | $29.04 | 0 |
| 11:01 AM | $29.04 | Up $0.00 | $29.04 | $29.04 | 0 |
| 11:01 AM | $29.04 | Up $0.00 | $29.04 | $29.04 | 0 |
| 11:01 AM | $29.04 | Up $0.00 | $29.04 | $29.04 | 0 |
| 10:55 AM | $29.15 | Up $0.06 | $29.15 | $29.15 | 100 |
| 10:55 AM | $29.15 | Up $0.00 | $29.15 | $29.15 | 0 |
| 10:55 AM | $29.15 | Up $0.00 | $29.15 | $29.15 | 0 |
| 10:55 AM | $29.15 | Up $0.00 | $29.15 | $29.15 | 0 |
| 10:55 AM | $29.15 | Up $0.00 | $29.15 | $29.15 | 0 |
| 10:55 AM | $29.15 | Up $0.00 | $29.15 | $29.15 | 0 |
| 10:51 AM | $29.09 | Down $ -0.05 | $29.09 | $29.09 | 300 |
| 10:51 AM | $29.09 | Up $0.00 | $29.09 | $29.09 | 0 |
| 10:51 AM | $29.09 | Up $0.00 | $29.09 | $29.09 | 0 |
| 10:51 AM | $29.09 | Up $0.00 | $29.09 | $29.09 | 0 |
| 10:47 AM | $29.14 | Down $ -0.06 | $29.21 | $29.14 | 800 |
| 10:47 AM | $29.14 | Up $0.00 | $29.21 | $29.14 | 0 |
| 10:47 AM | $29.14 | Up $0.00 | $29.21 | $29.14 | 0 |
| 10:47 AM | $29.14 | Up $0.00 | $29.21 | $29.14 | 0 |
| 10:46 AM | $29.20 | Up $0.14 | $29.20 | $29.20 | 100 |
| 10:43 AM | $29.06 | Up $0.05 | $29.06 | $29.06 | 1,700 |
| 10:43 AM | $29.06 | Up $0.00 | $29.06 | $29.06 | 0 |
| 10:43 AM | $29.06 | Up $0.00 | $29.06 | $29.06 | 0 |
| 10:41 AM | $29.01 | Up $0.07 | $29.02 | $28.99 | 600 |
| 10:41 AM | $29.01 | Up $0.00 | $29.02 | $28.99 | 0 |
| 10:38 AM | $28.94 | Up $0.03 | $28.94 | $28.94 | 300 |
| 10:38 AM | $28.94 | Up $0.00 | $28.94 | $28.94 | 0 |
| 10:38 AM | $28.94 | Up $0.00 | $28.94 | $28.94 | 0 |
| 10:35 AM | $28.91 | Up $0.01 | $28.91 | $28.84 | 600 |
| 10:35 AM | $28.91 | Up $0.00 | $28.91 | $28.84 | 0 |
| 10:35 AM | $28.91 | Up $0.00 | $28.91 | $28.84 | 0 |
| 10:34 AM | $28.90 | Down $ -0.02 | $28.95 | $28.90 | 51,600 |
| 10:30 AM | $28.92 | Down $ -0.17 | $28.92 | $28.91 | 300 |
| 10:30 AM | $28.92 | Up $0.00 | $28.92 | $28.91 | 0 |
| 10:30 AM | $28.92 | Up $0.00 | $28.92 | $28.91 | 0 |
| 10:30 AM | $28.92 | Up $0.00 | $28.92 | $28.91 | 0 |
| 10:25 AM | $29.09 | Up $0.07 | $29.09 | $29.09 | 200 |
| 10:25 AM | $29.09 | Up $0.00 | $29.09 | $29.09 | 0 |
| 10:25 AM | $29.09 | Up $0.00 | $29.09 | $29.09 | 0 |
| 10:25 AM | $29.09 | Up $0.00 | $29.09 | $29.09 | 0 |
| 10:25 AM | $29.09 | Up $0.00 | $29.09 | $29.09 | 0 |
| 10:22 AM | $29.02 | Up $0.06 | $29.02 | $29.01 | 200 |
| 10:22 AM | $29.02 | Up $0.00 | $29.02 | $29.01 | 0 |
| 10:22 AM | $29.02 | Up $0.00 | $29.02 | $29.01 | 0 |
| 10:21 AM | $28.96 | Down $ -0.13 | $29.04 | $28.96 | 1,200 |
| 10:20 AM | $29.09 | Down $ -0.08 | $29.09 | $29.09 | 200 |
| 10:18 AM | $29.17 | Up $0.09 | $29.17 | $29.13 | 700 |
| 10:18 AM | $29.17 | Up $0.00 | $29.17 | $29.13 | 0 |
| 10:15 AM | $29.08 | Up $0.04 | $29.08 | $29.08 | 100 |
| 10:15 AM | $29.08 | Up $0.00 | $29.08 | $29.08 | 0 |
| 10:15 AM | $29.08 | Up $0.00 | $29.08 | $29.08 | 0 |
| 10:14 AM | $29.04 | Up $0.10 | $29.04 | $29.02 | 300 |
| 10:11 AM | $28.94 | Up $0.14 | $28.94 | $28.80 | 800 |
| 10:11 AM | $28.94 | Up $0.00 | $28.94 | $28.80 | 0 |
| 10:11 AM | $28.94 | Up $0.00 | $28.94 | $28.80 | 0 |
| 10:10 AM | $28.80 | Up $0.05 | $28.80 | $28.80 | 200 |
| 10:07 AM | $28.75 | Up $0.02 | $28.75 | $28.73 | 500 |
| 10:07 AM | $28.75 | Up $0.00 | $28.75 | $28.73 | 0 |
| 10:07 AM | $28.75 | Up $0.00 | $28.75 | $28.73 | 0 |
| 10:02 AM | $28.73 | Down $ -0.05 | $28.73 | $28.73 | 100 |
| 10:02 AM | $28.73 | Up $0.00 | $28.73 | $28.73 | 0 |
| 10:02 AM | $28.73 | Up $0.00 | $28.73 | $28.73 | 0 |
| 10:02 AM | $28.73 | Up $0.00 | $28.73 | $28.73 | 0 |
| 10:02 AM | $28.73 | Up $0.00 | $28.73 | $28.73 | 0 |
| 10:01 AM | $28.78 | Down $ -0.08 | $28.78 | $28.77 | 200 |
| 09:50 AM | $28.86 | Down $ -0.04 | $28.86 | $28.86 | 200 |
| 09:50 AM | $28.86 | Up $0.00 | $28.86 | $28.86 | 0 |
| 09:50 AM | $28.86 | Up $0.00 | $28.86 | $28.86 | 0 |
| 09:50 AM | $28.86 | Up $0.00 | $28.86 | $28.86 | 0 |
| 09:50 AM | $28.86 | Up $0.00 | $28.86 | $28.86 | 0 |
| 09:50 AM | $28.86 | Up $0.00 | $28.86 | $28.86 | 0 |
| 09:50 AM | $28.86 | Up $0.00 | $28.86 | $28.86 | 0 |
| 09:50 AM | $28.86 | Up $0.00 | $28.86 | $28.86 | 0 |
| 09:50 AM | $28.86 | Up $0.00 | $28.86 | $28.86 | 0 |
| 09:50 AM | $28.86 | Up $0.00 | $28.86 | $28.86 | 0 |
| 09:50 AM | $28.86 | Up $0.00 | $28.86 | $28.86 | 0 |
| 09:47 AM | $28.90 | Down $ -0.11 | $28.90 | $28.90 | 32,300 |
| 09:47 AM | $28.90 | Up $0.00 | $28.90 | $28.90 | 0 |
| 09:47 AM | $28.90 | Up $0.00 | $28.90 | $28.90 | 0 |
| 09:41 AM | $29.01 | Up $0.13 | $29.01 | $28.89 | 4,400 |
| 09:41 AM | $29.01 | Up $0.00 | $29.01 | $28.89 | 0 |
| 09:41 AM | $29.01 | Up $0.00 | $29.01 | $28.89 | 0 |
| 09:41 AM | $29.01 | Up $0.00 | $29.01 | $28.89 | 0 |
| 09:41 AM | $29.01 | Up $0.00 | $29.01 | $28.89 | 0 |
| 09:41 AM | $29.01 | Up $0.00 | $29.01 | $28.89 | 0 |
| 09:40 AM | $28.88 | Down $ -0.04 | $28.90 | $28.88 | 1,000 |
| 09:30 AM | $28.92 | Up $0.02 | $28.92 | $28.92 | 100 |
| 09:30 AM | $28.92 | Up $0.00 | $28.92 | $28.92 | 0 |
| 09:30 AM | $28.92 | Up $0.00 | $28.92 | $28.92 | 0 |
| 09:30 AM | $28.92 | Up $0.00 | $28.92 | $28.92 | 0 |
| 09:30 AM | $28.92 | Up $0.00 | $28.92 | $28.92 | 0 |
| 09:30 AM | $28.92 | Up $0.00 | $28.92 | $28.92 | 0 |
| 09:30 AM | $28.92 | Up $0.00 | $28.92 | $28.92 | 0 |
| 09:30 AM | $28.92 | Up $0.00 | $28.92 | $28.92 | 0 |
| 09:30 AM | $28.92 | Up $0.00 | $28.92 | $28.92 | 0 |
| 09:30 AM | $28.92 | Up $0.00 | $28.92 | $28.92 | 0 |
| Previous close | $28.90 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 21-11-2025 | $29.76 | $29.41 | $29.97 | $29.38 | 58,200 |
| 20-11-2025 | $28.90 | $29.11 | $29.33 | $28.86 | 174,800 |
| 19-11-2025 | $29.22 | $28.86 | $29.40 | $28.79 | 74,400 |
| 18-11-2025 | $28.93 | $29.03 | $29.08 | $28.76 | 37,200 |
| 17-11-2025 | $29.86 | $30.82 | $30.83 | $29.81 | 40,500 |
| 14-11-2025 | $31.10 | $31.32 | $31.54 | $30.97 | 32,900 |
| 13-11-2025 | $31.88 | $32.26 | $32.55 | $31.79 | 35,300 |
| 12-11-2025 | $33.00 | $33.06 | $33.38 | $32.94 | 26,000 |
| 11-11-2025 | $33.02 | $32.90 | $33.02 | $32.73 | 40,100 |
| 10-11-2025 | $33.12 | $33.39 | $33.48 | $32.73 | 100,500 |
| 07-11-2025 | $32.91 | $32.43 | $33.25 | $32.16 | 87,200 |
| 06-11-2025 | $34.44 | $34.37 | $34.69 | $34.37 | 34,400 |
| 05-11-2025 | $35.61 | $35.49 | $35.65 | $35.23 | 21,000 |
| 04-11-2025 | $34.62 | $35.20 | $35.32 | $34.24 | 22,500 |
| 03-11-2025 | $35.92 | $35.70 | $36.03 | $35.69 | 44,700 |
| 31-10-2025 | $35.15 | $34.44 | $35.30 | $34.34 | 58,900 |
| 30-10-2025 | $34.86 | $35.37 | $35.39 | $34.73 | 30,900 |
| 29-10-2025 | $35.77 | $36.65 | $36.89 | $35.68 | 51,800 |
| 28-10-2025 | $38.70 | $38.87 | $39.31 | $38.64 | 13,900 |
| 27-10-2025 | $39.35 | $39.17 | $39.70 | $39.09 | 21,300 |
| 24-10-2025 | $39.44 | $39.36 | $39.53 | $39.27 | 22,200 |
| 23-10-2025 | $38.98 | $38.79 | $39.05 | $38.72 | 16,200 |
| 22-10-2025 | $37.84 | $37.77 | $38.08 | $37.72 | 18,000 |
| 21-10-2025 | $37.98 | $37.99 | $38.36 | $37.91 | 19,100 |
| 20-10-2025 | $37.84 | $37.94 | $37.97 | $37.67 | 19,700 |
| 17-10-2025 | $36.90 | $36.69 | $37.01 | $36.69 | 14,900 |
| 16-10-2025 | $36.30 | $36.95 | $37.04 | $36.21 | 17,100 |
| 15-10-2025 | $37.31 | $37.50 | $37.50 | $37.25 | 14,800 |
| 14-10-2025 | $37.73 | $37.56 | $38.01 | $37.56 | 16,400 |
| 10-10-2025 | $37.37 | $37.38 | $37.65 | $37.30 | 15,400 |
Graphs are not available, please refer to the detailed table