Find a quote
DOCEBO INC
30.09 Up 4.69 (15.59 %)
Delayed : 2026/03/11 14:35:59
- Previous close $25.40
- Opening $26.13
- Today High $30.48
- Today Low $26.10
- Price Bid $29.94
- Price Ask $29.94
- 52 Weeks High $46.96
- 52 Weeks Low $22.00
- Size Bid 1
- Size Ask 4
- Volume 282,594
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 02:36 PM | $30.09 | Up $0.00 | $30.09 | $30.09 | 100 |
| 02:31 PM | $30.09 | Up $0.09 | $30.09 | $30.09 | 100 |
| 02:31 PM | $30.09 | Up $0.00 | $30.09 | $30.09 | 0 |
| 02:31 PM | $30.09 | Up $0.00 | $30.09 | $30.09 | 0 |
| 02:31 PM | $30.09 | Up $0.00 | $30.09 | $30.09 | 0 |
| 02:31 PM | $30.09 | Up $0.00 | $30.09 | $30.09 | 0 |
| 02:30 PM | $30.00 | Up $0.00 | $30.00 | $30.00 | 100 |
| 02:29 PM | $30.00 | Down $ -0.11 | $30.09 | $29.94 | 2,100 |
| 02:28 PM | $30.11 | Down $ -0.10 | $30.19 | $30.09 | 1,200 |
| 02:27 PM | $30.21 | Down $ -0.04 | $30.21 | $30.12 | 1,000 |
| 02:26 PM | $30.26 | Down $ -0.17 | $30.40 | $30.19 | 2,800 |
| 02:25 PM | $30.42 | Down $ -0.06 | $30.42 | $30.42 | 100 |
| 02:24 PM | $30.48 | Up $0.27 | $30.48 | $30.23 | 2,900 |
| 02:23 PM | $30.21 | Down $ -0.01 | $30.23 | $30.21 | 400 |
| 02:22 PM | $30.22 | Up $0.01 | $30.22 | $30.20 | 1,000 |
| 02:21 PM | $30.21 | Down $ -0.01 | $30.21 | $30.19 | 1,000 |
| 02:20 PM | $30.22 | Up $0.01 | $30.22 | $30.20 | 400 |
| 02:19 PM | $30.21 | Up $0.02 | $30.21 | $30.18 | 1,500 |
| 02:18 PM | $30.19 | Up $0.02 | $30.19 | $30.18 | 300 |
| 02:17 PM | $30.17 | Down $ -0.01 | $30.17 | $30.17 | 100 |
| 02:16 PM | $30.18 | Up $0.04 | $30.18 | $30.16 | 500 |
| 02:15 PM | $30.14 | Up $0.07 | $30.14 | $30.06 | 1,200 |
| 02:14 PM | $30.07 | Down $ -0.10 | $30.17 | $30.07 | 800 |
| 02:13 PM | $30.17 | Down $ -0.01 | $30.17 | $30.17 | 100 |
| 02:12 PM | $30.19 | Up $0.00 | $30.19 | $30.19 | 200 |
| 02:11 PM | $30.19 | Up $0.00 | $30.19 | $30.19 | 100 |
| 02:10 PM | $30.19 | Down $ -0.02 | $30.19 | $30.16 | 700 |
| 02:09 PM | $30.20 | Down $ -0.04 | $30.23 | $30.20 | 700 |
| 02:08 PM | $30.24 | Down $ -0.04 | $30.24 | $30.24 | 800 |
| 02:06 PM | $30.27 | Up $0.02 | $30.27 | $30.22 | 1,300 |
| 02:06 PM | $30.27 | Up $0.00 | $30.27 | $30.22 | 0 |
| 02:04 PM | $30.25 | Down $ -0.03 | $30.26 | $30.25 | 700 |
| 02:04 PM | $30.25 | Up $0.00 | $30.26 | $30.25 | 0 |
| 02:03 PM | $30.28 | Down $ -0.01 | $30.30 | $30.25 | 2,200 |
| 01:59 PM | $30.29 | Down $ -0.03 | $30.29 | $30.29 | 100 |
| 01:59 PM | $30.29 | Up $0.00 | $30.29 | $30.29 | 0 |
| 01:59 PM | $30.29 | Up $0.00 | $30.29 | $30.29 | 0 |
| 01:59 PM | $30.29 | Up $0.00 | $30.29 | $30.29 | 0 |
| 01:58 PM | $30.32 | Up $0.06 | $30.32 | $30.32 | 200 |
| 01:55 PM | $30.26 | Down $ -0.02 | $30.26 | $30.26 | 300 |
| 01:55 PM | $30.26 | Up $0.00 | $30.26 | $30.26 | 0 |
| 01:55 PM | $30.26 | Up $0.00 | $30.26 | $30.26 | 0 |
| 01:54 PM | $30.29 | Up $0.00 | $30.29 | $30.27 | 300 |
| 01:53 PM | $30.28 | Down $ -0.09 | $30.34 | $30.28 | 1,700 |
| 01:49 PM | $30.37 | Up $0.04 | $30.37 | $30.37 | 200 |
| 01:49 PM | $30.37 | Up $0.00 | $30.37 | $30.37 | 0 |
| 01:49 PM | $30.37 | Up $0.00 | $30.37 | $30.37 | 0 |
| 01:49 PM | $30.37 | Up $0.00 | $30.37 | $30.37 | 0 |
| 01:47 PM | $30.33 | Up $0.00 | $30.33 | $30.33 | 100 |
| 01:47 PM | $30.33 | Up $0.00 | $30.33 | $30.33 | 0 |
| 01:46 PM | $30.33 | Up $0.02 | $30.37 | $30.33 | 900 |
| 01:43 PM | $30.31 | Up $0.04 | $30.32 | $30.28 | 400 |
| 01:43 PM | $30.31 | Up $0.00 | $30.32 | $30.28 | 0 |
| 01:43 PM | $30.31 | Up $0.00 | $30.32 | $30.28 | 0 |
| 01:42 PM | $30.27 | Up $0.05 | $30.27 | $30.27 | 200 |
| 01:41 PM | $30.22 | Down $ -0.02 | $30.26 | $30.18 | 8,100 |
| 01:40 PM | $30.24 | Up $0.01 | $30.24 | $30.24 | 100 |
| 01:38 PM | $30.23 | Up $0.06 | $30.26 | $30.19 | 3,500 |
| 01:38 PM | $30.23 | Up $0.00 | $30.26 | $30.19 | 0 |
| 01:37 PM | $30.17 | Up $0.00 | $30.17 | $30.12 | 800 |
| 01:36 PM | $30.17 | Down $ -0.13 | $30.30 | $30.17 | 1,700 |
| 01:35 PM | $30.30 | Down $ -0.09 | $30.35 | $30.30 | 1,500 |
| 01:32 PM | $30.39 | Up $0.08 | $30.39 | $30.34 | 500 |
| 01:32 PM | $30.39 | Up $0.00 | $30.39 | $30.34 | 0 |
| 01:32 PM | $30.39 | Up $0.00 | $30.39 | $30.34 | 0 |
| 01:31 PM | $30.31 | Up $0.01 | $30.31 | $30.31 | 100 |
| 01:28 PM | $30.30 | Up $0.07 | $30.32 | $30.25 | 2,000 |
| 01:28 PM | $30.30 | Up $0.00 | $30.32 | $30.25 | 0 |
| 01:28 PM | $30.30 | Up $0.00 | $30.32 | $30.25 | 0 |
| 01:27 PM | $30.23 | Up $0.01 | $30.24 | $30.23 | 700 |
| 01:26 PM | $30.22 | Down $ -0.03 | $30.25 | $30.22 | 1,500 |
| 01:24 PM | $30.25 | Up $0.02 | $30.25 | $30.23 | 1,600 |
| 01:24 PM | $30.25 | Up $0.00 | $30.25 | $30.23 | 0 |
| 01:23 PM | $30.23 | Down $ -0.02 | $30.24 | $30.23 | 200 |
| 01:22 PM | $30.25 | Up $0.00 | $30.28 | $30.25 | 2,200 |
| 01:20 PM | $30.25 | Up $0.02 | $30.25 | $30.23 | 1,300 |
| 01:20 PM | $30.25 | Up $0.00 | $30.25 | $30.23 | 0 |
| 01:19 PM | $30.23 | Down $ -0.01 | $30.25 | $30.20 | 1,500 |
| 01:18 PM | $30.24 | Up $0.00 | $30.24 | $30.21 | 400 |
| 01:16 PM | $30.24 | Down $ -0.04 | $30.27 | $30.24 | 300 |
| 01:16 PM | $30.24 | Up $0.00 | $30.27 | $30.24 | 0 |
| 01:13 PM | $30.27 | Up $0.01 | $30.28 | $30.25 | 1,700 |
| 01:13 PM | $30.27 | Up $0.00 | $30.28 | $30.25 | 0 |
| 01:13 PM | $30.27 | Up $0.00 | $30.28 | $30.25 | 0 |
| 01:11 PM | $30.26 | Down $ -0.06 | $30.28 | $30.25 | 1,900 |
| 01:11 PM | $30.26 | Up $0.00 | $30.28 | $30.25 | 0 |
| 01:09 PM | $30.32 | Up $0.04 | $30.32 | $30.32 | 300 |
| 01:09 PM | $30.32 | Up $0.00 | $30.32 | $30.32 | 0 |
| 01:08 PM | $30.29 | Up $0.02 | $30.29 | $30.29 | 500 |
| 01:07 PM | $30.27 | Up $0.06 | $30.29 | $30.25 | 1,100 |
| 01:05 PM | $30.21 | Down $ -0.01 | $30.22 | $30.21 | 300 |
| 01:05 PM | $30.21 | Up $0.00 | $30.22 | $30.21 | 0 |
| 01:03 PM | $30.22 | Up $0.01 | $30.22 | $30.22 | 100 |
| 01:03 PM | $30.22 | Up $0.00 | $30.22 | $30.22 | 0 |
| 01:00 PM | $30.21 | Up $0.03 | $30.21 | $30.21 | 200 |
| 01:00 PM | $30.21 | Up $0.00 | $30.21 | $30.21 | 0 |
| 01:00 PM | $30.21 | Up $0.00 | $30.21 | $30.21 | 0 |
| 12:57 PM | $30.18 | Up $0.01 | $30.19 | $30.02 | 4,000 |
| 12:57 PM | $30.18 | Up $0.00 | $30.19 | $30.02 | 0 |
| 12:57 PM | $30.18 | Up $0.00 | $30.19 | $30.02 | 0 |
| 12:55 PM | $30.17 | Up $0.05 | $30.17 | $30.16 | 400 |
| 12:55 PM | $30.17 | Up $0.00 | $30.17 | $30.16 | 0 |
| 12:53 PM | $30.12 | Down $ -0.07 | $30.15 | $30.12 | 200 |
| 12:53 PM | $30.12 | Up $0.00 | $30.15 | $30.12 | 0 |
| 12:52 PM | $30.19 | Down $ -0.02 | $30.19 | $30.19 | 100 |
| 12:50 PM | $30.21 | Up $0.03 | $30.21 | $30.18 | 800 |
| 12:50 PM | $30.21 | Up $0.00 | $30.21 | $30.18 | 0 |
| 12:49 PM | $30.18 | Up $0.05 | $30.18 | $30.18 | 300 |
| 12:48 PM | $30.13 | Down $ -0.08 | $30.16 | $30.13 | 500 |
| 12:47 PM | $30.21 | Up $0.12 | $30.21 | $30.14 | 700 |
| 12:46 PM | $30.09 | Up $0.02 | $30.09 | $30.08 | 600 |
| 12:45 PM | $30.07 | Up $0.10 | $30.07 | $29.98 | 2,900 |
| 12:43 PM | $29.97 | Up $0.04 | $29.97 | $29.97 | 600 |
| 12:43 PM | $29.97 | Up $0.00 | $29.97 | $29.97 | 0 |
| 12:42 PM | $29.93 | Down $ -0.04 | $29.93 | $29.93 | 100 |
| 12:40 PM | $29.97 | Down $ -0.02 | $29.97 | $29.97 | 300 |
| 12:40 PM | $29.97 | Up $0.00 | $29.97 | $29.97 | 0 |
| 12:39 PM | $29.99 | Down $ -0.08 | $30.00 | $29.96 | 700 |
| 12:38 PM | $30.07 | Down $ -0.10 | $30.17 | $29.99 | 2,200 |
| 12:37 PM | $30.17 | Down $ -0.01 | $30.19 | $30.17 | 400 |
| 12:36 PM | $30.18 | Up $0.02 | $30.18 | $30.15 | 800 |
| 12:35 PM | $30.16 | Down $ -0.14 | $30.20 | $30.06 | 3,300 |
| 12:30 PM | $30.30 | Down $ -0.06 | $30.30 | $30.29 | 1,400 |
| 12:30 PM | $30.30 | Up $0.00 | $30.30 | $30.29 | 0 |
| 12:30 PM | $30.30 | Up $0.00 | $30.30 | $30.29 | 0 |
| 12:30 PM | $30.30 | Up $0.00 | $30.30 | $30.29 | 0 |
| 12:30 PM | $30.30 | Up $0.00 | $30.30 | $30.29 | 0 |
| 12:29 PM | $30.36 | Up $0.10 | $30.36 | $30.27 | 600 |
| 12:28 PM | $30.26 | Up $0.06 | $30.27 | $30.22 | 1,400 |
| 12:27 PM | $30.20 | Up $0.10 | $30.20 | $30.11 | 1,100 |
| 12:26 PM | $30.10 | Down $ -0.05 | $30.14 | $30.10 | 6,700 |
| 12:25 PM | $30.15 | Up $0.08 | $30.15 | $30.06 | 2,200 |
| 12:24 PM | $30.07 | Up $0.10 | $30.11 | $29.99 | 5,900 |
| 12:23 PM | $29.97 | Up $0.00 | $29.97 | $29.97 | 100 |
| 12:22 PM | $29.97 | Up $0.05 | $29.97 | $29.93 | 1,000 |
| 12:21 PM | $29.92 | Up $0.01 | $29.92 | $29.92 | 100 |
| 12:20 PM | $29.91 | Up $0.07 | $29.91 | $29.83 | 1,600 |
| 12:19 PM | $29.84 | Down $ -0.01 | $29.88 | $29.81 | 400 |
| 12:18 PM | $29.85 | Up $0.00 | $29.87 | $29.83 | 1,600 |
| 12:17 PM | $29.85 | Up $0.01 | $29.85 | $29.85 | 100 |
| 12:16 PM | $29.84 | Up $0.00 | $29.88 | $29.84 | 800 |
| 12:15 PM | $29.84 | Down $ -0.01 | $29.86 | $29.84 | 4,100 |
| 12:13 PM | $29.85 | Up $0.08 | $29.85 | $29.80 | 1,600 |
| 12:13 PM | $29.85 | Up $0.00 | $29.85 | $29.80 | 0 |
| 12:12 PM | $29.78 | Down $ -0.01 | $29.78 | $29.74 | 6,400 |
| 12:11 PM | $29.78 | Up $0.00 | $29.81 | $29.78 | 300 |
| 12:09 PM | $29.78 | Down $ -0.07 | $29.79 | $29.78 | 800 |
| 12:09 PM | $29.78 | Up $0.00 | $29.79 | $29.78 | 0 |
| 12:08 PM | $29.85 | Up $0.01 | $29.85 | $29.78 | 200 |
| 12:07 PM | $29.84 | Up $0.06 | $29.84 | $29.80 | 300 |
| 12:05 PM | $29.78 | Up $0.01 | $29.78 | $29.72 | 2,400 |
| 12:05 PM | $29.78 | Up $0.00 | $29.78 | $29.72 | 0 |
| 12:04 PM | $29.77 | Up $0.03 | $29.77 | $29.72 | 1,900 |
| 12:03 PM | $29.74 | Down $ -0.12 | $29.80 | $29.70 | 6,100 |
| 12:01 PM | $29.86 | Up $0.09 | $29.86 | $29.86 | 300 |
| 12:01 PM | $29.86 | Up $0.00 | $29.86 | $29.86 | 0 |
| 12:00 PM | $29.77 | Up $0.02 | $29.77 | $29.68 | 800 |
| 11:59 AM | $29.75 | Down $ -0.01 | $29.75 | $29.68 | 1,000 |
| 11:58 AM | $29.76 | Up $0.04 | $29.76 | $29.76 | 300 |
| 11:55 AM | $29.72 | Up $0.01 | $29.72 | $29.66 | 900 |
| 11:55 AM | $29.72 | Up $0.00 | $29.72 | $29.66 | 0 |
| 11:55 AM | $29.72 | Up $0.00 | $29.72 | $29.66 | 0 |
| 11:54 AM | $29.71 | Up $0.04 | $29.71 | $29.71 | 100 |
| 11:53 AM | $29.68 | Up $0.05 | $29.68 | $29.64 | 700 |
| 11:52 AM | $29.62 | Up $0.06 | $29.62 | $29.58 | 900 |
| 11:51 AM | $29.56 | Up $0.06 | $29.56 | $29.56 | 100 |
| 11:50 AM | $29.50 | Up $0.06 | $29.52 | $29.47 | 9,700 |
| 11:49 AM | $29.44 | Down $ -0.01 | $29.45 | $29.37 | 1,100 |
| 11:48 AM | $29.45 | Up $0.04 | $29.45 | $29.45 | 200 |
| 11:47 AM | $29.41 | Up $0.02 | $29.41 | $29.41 | 300 |
| 11:45 AM | $29.39 | Up $0.05 | $29.39 | $29.36 | 500 |
| 11:45 AM | $29.39 | Up $0.00 | $29.39 | $29.36 | 0 |
| 11:44 AM | $29.34 | Down $ -0.02 | $29.38 | $29.34 | 1,300 |
| 11:43 AM | $29.36 | Down $ -0.04 | $29.36 | $29.36 | 100 |
| 11:41 AM | $29.40 | Down $ -0.05 | $29.40 | $29.40 | 100 |
| 11:41 AM | $29.40 | Up $0.00 | $29.40 | $29.40 | 0 |
| 11:38 AM | $29.45 | Up $0.12 | $29.45 | $29.32 | 1,800 |
| 11:38 AM | $29.45 | Up $0.00 | $29.45 | $29.32 | 0 |
| 11:38 AM | $29.45 | Up $0.00 | $29.45 | $29.32 | 0 |
| 11:36 AM | $29.33 | Down $ -0.12 | $29.47 | $29.33 | 6,200 |
| 11:36 AM | $29.33 | Up $0.00 | $29.47 | $29.33 | 0 |
| 11:35 AM | $29.45 | Up $0.00 | $29.45 | $29.45 | 300 |
| 11:34 AM | $29.45 | Down $ -0.03 | $29.50 | $29.41 | 3,700 |
| 11:33 AM | $29.48 | Up $0.01 | $29.48 | $29.48 | 100 |
| 11:30 AM | $29.47 | Up $0.05 | $29.47 | $29.41 | 1,700 |
| 11:30 AM | $29.47 | Up $0.00 | $29.47 | $29.41 | 0 |
| 11:30 AM | $29.47 | Up $0.00 | $29.47 | $29.41 | 0 |
| 11:29 AM | $29.42 | Up $0.00 | $29.42 | $29.42 | 100 |
| 11:28 AM | $29.42 | Up $0.01 | $29.42 | $29.42 | 500 |
| 11:27 AM | $29.41 | Up $0.00 | $29.41 | $29.41 | 300 |
| 11:26 AM | $29.41 | Up $0.00 | $29.41 | $29.38 | 300 |
| 11:25 AM | $29.41 | Down $ -0.04 | $29.41 | $29.35 | 1,100 |
| 11:23 AM | $29.45 | Up $0.16 | $29.45 | $29.25 | 5,500 |
| 11:23 AM | $29.45 | Up $0.00 | $29.45 | $29.25 | 0 |
| 11:22 AM | $29.29 | Down $ -0.03 | $29.29 | $29.29 | 100 |
| 11:19 AM | $29.32 | Up $0.02 | $29.32 | $29.32 | 100 |
| 11:19 AM | $29.32 | Up $0.00 | $29.32 | $29.32 | 0 |
| 11:19 AM | $29.32 | Up $0.00 | $29.32 | $29.32 | 0 |
| 11:18 AM | $29.30 | Up $0.05 | $29.30 | $29.25 | 1,600 |
| 11:16 AM | $29.25 | Up $0.07 | $29.25 | $29.23 | 300 |
| 11:16 AM | $29.25 | Up $0.00 | $29.25 | $29.23 | 0 |
| 11:15 AM | $29.19 | Down $ -0.02 | $29.24 | $29.19 | 400 |
| 11:14 AM | $29.20 | Up $0.00 | $29.20 | $29.20 | 500 |
| 11:13 AM | $29.20 | Up $0.03 | $29.20 | $29.20 | 300 |
| 11:12 AM | $29.17 | Down $ -0.03 | $29.17 | $29.17 | 1,000 |
| 11:08 AM | $29.20 | Down $ -0.05 | $29.24 | $29.20 | 1,000 |
| 11:08 AM | $29.20 | Up $0.00 | $29.24 | $29.20 | 0 |
| 11:08 AM | $29.20 | Up $0.00 | $29.24 | $29.20 | 0 |
| 11:08 AM | $29.20 | Up $0.00 | $29.24 | $29.20 | 0 |
| 11:07 AM | $29.25 | Up $0.06 | $29.31 | $29.17 | 4,300 |
| 11:06 AM | $29.19 | Down $ -0.01 | $29.21 | $29.17 | 1,300 |
| 11:05 AM | $29.20 | Down $ -0.09 | $29.20 | $29.20 | 100 |
| 11:04 AM | $29.29 | Up $0.19 | $29.29 | $29.16 | 2,500 |
| 11:03 AM | $29.10 | Down $ -0.01 | $29.11 | $29.10 | 2,900 |
| 11:02 AM | $29.11 | Down $ -0.12 | $29.18 | $29.11 | 500 |
| 11:00 AM | $29.23 | Up $0.05 | $29.23 | $29.18 | 1,000 |
| 11:00 AM | $29.23 | Up $0.00 | $29.23 | $29.18 | 0 |
| 10:59 AM | $29.18 | Up $0.01 | $29.19 | $29.17 | 1,100 |
| 10:58 AM | $29.17 | Up $0.06 | $29.17 | $29.16 | 400 |
| 10:56 AM | $29.11 | Up $0.06 | $29.11 | $29.10 | 300 |
| 10:56 AM | $29.11 | Up $0.00 | $29.11 | $29.10 | 0 |
| 10:55 AM | $29.05 | Up $0.00 | $29.05 | $28.97 | 800 |
| 10:52 AM | $29.05 | Down $ -0.03 | $29.17 | $29.02 | 1,800 |
| 10:52 AM | $29.05 | Up $0.00 | $29.17 | $29.02 | 0 |
| 10:52 AM | $29.05 | Up $0.00 | $29.17 | $29.02 | 0 |
| 10:51 AM | $29.08 | Down $ -0.13 | $29.10 | $29.08 | 600 |
| 10:49 AM | $29.21 | Up $0.04 | $29.21 | $29.15 | 500 |
| 10:49 AM | $29.21 | Up $0.00 | $29.21 | $29.15 | 0 |
| 10:47 AM | $29.17 | Up $0.14 | $29.17 | $28.92 | 4,600 |
| 10:47 AM | $29.17 | Up $0.00 | $29.17 | $28.92 | 0 |
| 10:46 AM | $29.03 | Down $ -0.03 | $29.09 | $29.00 | 600 |
| 10:45 AM | $29.06 | Up $0.14 | $29.06 | $28.98 | 1,600 |
| 10:44 AM | $28.92 | Down $ -0.13 | $28.93 | $28.92 | 700 |
| 10:43 AM | $29.05 | Up $0.32 | $29.05 | $28.79 | 4,500 |
| 10:42 AM | $28.74 | Up $0.07 | $28.76 | $28.68 | 800 |
| 10:41 AM | $28.66 | Up $0.12 | $28.66 | $28.59 | 1,000 |
| 10:40 AM | $28.54 | Up $0.01 | $28.54 | $28.54 | 200 |
| 10:39 AM | $28.53 | Up $0.11 | $28.53 | $28.45 | 4,700 |
| 10:37 AM | $28.42 | Up $0.02 | $28.50 | $28.34 | 700 |
| 10:37 AM | $28.42 | Up $0.00 | $28.50 | $28.34 | 0 |
| 10:36 AM | $28.40 | Up $0.01 | $28.40 | $28.33 | 1,800 |
| 10:35 AM | $28.39 | Up $0.05 | $28.39 | $28.39 | 200 |
| 10:34 AM | $28.34 | Up $0.08 | $28.34 | $28.32 | 400 |
| 10:33 AM | $28.26 | Down $ -0.01 | $28.28 | $28.22 | 300 |
| 10:32 AM | $28.27 | Down $ -0.22 | $28.27 | $28.27 | 1,300 |
| 10:30 AM | $28.49 | Up $0.36 | $28.49 | $28.20 | 900 |
| 10:30 AM | $28.49 | Up $0.00 | $28.49 | $28.20 | 0 |
| 10:29 AM | $28.13 | Up $0.08 | $28.13 | $28.10 | 600 |
| 10:28 AM | $28.05 | Up $0.11 | $28.05 | $27.97 | 2,800 |
| 10:26 AM | $27.95 | Down $0.00 | $27.97 | $27.90 | 3,000 |
| 10:26 AM | $27.95 | Up $0.00 | $27.97 | $27.90 | 0 |
| 10:25 AM | $27.95 | Up $0.03 | $27.95 | $27.95 | 200 |
| 10:24 AM | $27.92 | Up $0.07 | $27.94 | $27.90 | 1,200 |
| 10:22 AM | $27.85 | Down $ -0.04 | $27.85 | $27.83 | 1,900 |
| 10:22 AM | $27.85 | Up $0.00 | $27.85 | $27.83 | 0 |
| 10:21 AM | $27.89 | Down $ -0.01 | $27.89 | $27.89 | 100 |
| 10:20 AM | $27.90 | Up $0.02 | $27.90 | $27.90 | 1,700 |
| 10:19 AM | $27.88 | Down $ -0.01 | $27.96 | $27.88 | 7,400 |
| 10:18 AM | $27.89 | Down $ -0.10 | $27.89 | $27.89 | 100 |
| 10:16 AM | $27.99 | Up $0.04 | $27.99 | $27.99 | 200 |
| 10:16 AM | $27.99 | Up $0.00 | $27.99 | $27.99 | 0 |
| 10:15 AM | $27.95 | Up $0.23 | $27.95 | $27.78 | 3,800 |
| 10:14 AM | $27.72 | Down $ -0.02 | $27.73 | $27.72 | 600 |
| 10:13 AM | $27.74 | Down $ -0.03 | $27.75 | $27.74 | 300 |
| 10:10 AM | $27.77 | Down $ -0.08 | $27.80 | $27.77 | 200 |
| 10:10 AM | $27.77 | Up $0.00 | $27.80 | $27.77 | 0 |
| 10:10 AM | $27.77 | Up $0.00 | $27.80 | $27.77 | 0 |
| 10:07 AM | $27.85 | Up $0.10 | $27.85 | $27.74 | 1,100 |
| 10:07 AM | $27.85 | Up $0.00 | $27.85 | $27.74 | 0 |
| 10:07 AM | $27.85 | Up $0.00 | $27.85 | $27.74 | 0 |
| 10:06 AM | $27.75 | Up $0.15 | $27.75 | $27.63 | 1,600 |
| 10:05 AM | $27.60 | Up $0.00 | $27.60 | $27.55 | 900 |
| 10:03 AM | $27.60 | Up $0.10 | $27.61 | $27.56 | 800 |
| 10:03 AM | $27.60 | Up $0.00 | $27.61 | $27.56 | 0 |
| 10:02 AM | $27.50 | Down $ -0.05 | $27.63 | $27.49 | 1,100 |
| 10:00 AM | $27.55 | Down $ -0.10 | $27.56 | $27.55 | 500 |
| 10:00 AM | $27.55 | Up $0.00 | $27.56 | $27.55 | 0 |
| 09:59 AM | $27.65 | Up $0.15 | $27.65 | $27.65 | 200 |
| 09:55 AM | $27.50 | Up $0.01 | $27.50 | $27.42 | 5,800 |
| 09:55 AM | $27.50 | Up $0.00 | $27.50 | $27.42 | 0 |
| 09:55 AM | $27.50 | Up $0.00 | $27.50 | $27.42 | 0 |
| 09:55 AM | $27.50 | Up $0.00 | $27.50 | $27.42 | 0 |
| 09:52 AM | $27.49 | Down $ -0.01 | $27.49 | $27.42 | 1,600 |
| 09:52 AM | $27.49 | Up $0.00 | $27.49 | $27.42 | 0 |
| 09:52 AM | $27.49 | Up $0.00 | $27.49 | $27.42 | 0 |
| 09:50 AM | $27.50 | Up $0.07 | $27.54 | $27.47 | 2,600 |
| 09:50 AM | $27.50 | Up $0.00 | $27.54 | $27.47 | 0 |
| 09:48 AM | $27.43 | Up $0.08 | $27.43 | $27.43 | 200 |
| 09:48 AM | $27.43 | Up $0.00 | $27.43 | $27.43 | 0 |
| 09:46 AM | $27.35 | Down $ -0.09 | $27.35 | $27.35 | 100 |
| 09:46 AM | $27.35 | Up $0.00 | $27.35 | $27.35 | 0 |
| 09:45 AM | $27.44 | Up $0.09 | $27.44 | $27.43 | 300 |
| 09:44 AM | $27.35 | Down $ -0.08 | $27.40 | $27.32 | 1,800 |
| 09:43 AM | $27.43 | Up $0.05 | $27.43 | $27.33 | 1,000 |
| 09:42 AM | $27.38 | Down $ -0.06 | $27.44 | $27.38 | 800 |
| 09:41 AM | $27.44 | Up $0.11 | $27.44 | $27.43 | 300 |
| 09:40 AM | $27.33 | Down $ -0.03 | $27.37 | $27.15 | 5,000 |
| 09:39 AM | $27.36 | Up $0.16 | $27.36 | $27.36 | 200 |
| 09:38 AM | $27.20 | Down $ -0.17 | $27.20 | $27.20 | 600 |
| 09:37 AM | $27.37 | Down $ -0.03 | $27.37 | $27.37 | 200 |
| 09:35 AM | $27.40 | Up $0.26 | $27.40 | $27.30 | 600 |
| 09:35 AM | $27.40 | Up $0.00 | $27.40 | $27.30 | 0 |
| 09:34 AM | $27.14 | Up $0.08 | $27.15 | $27.14 | 300 |
| 09:33 AM | $27.06 | Down $ -0.09 | $27.40 | $27.06 | 3,400 |
| 09:31 AM | $27.15 | Up $0.21 | $27.15 | $27.00 | 900 |
| 09:31 AM | $27.15 | Up $0.00 | $27.15 | $27.00 | 0 |
| 09:30 AM | $26.94 | Up $1.54 | $26.94 | $26.10 | 3,500 |
| Previous close | $25.40 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 11/03/2026 | $30.39 | $29.73 | $30.48 | $29.68 | 137,800 |
| 10/03/2026 | $25.40 | $25.29 | $25.42 | $25.05 | 51,400 |
| 09/03/2026 | $25.74 | $25.72 | $25.84 | $25.22 | 49,100 |
| 06/03/2026 | $26.35 | $26.44 | $26.70 | $26.06 | 105,200 |
| 05/03/2026 | $26.02 | $26.50 | $26.50 | $25.66 | 70,800 |
| 04/03/2026 | $25.39 | $25.49 | $25.55 | $25.15 | 57,400 |
| 03/03/2026 | $25.09 | $24.63 | $25.41 | $24.63 | 76,300 |
| 02/03/2026 | $24.18 | $24.24 | $24.65 | $23.67 | 97,600 |
| 27/02/2026 | $23.56 | $25.04 | $25.45 | $23.55 | 233,000 |
| 26/02/2026 | $24.48 | $24.22 | $24.55 | $23.87 | 173,000 |
| 25/02/2026 | $23.28 | $23.13 | $23.34 | $22.97 | 69,400 |
| 24/02/2026 | $22.57 | $22.70 | $22.86 | $22.37 | 166,300 |
| 23/02/2026 | $22.60 | $22.63 | $22.71 | $22.21 | 92,000 |
| 20/02/2026 | $23.47 | $24.23 | $24.31 | $23.32 | 208,300 |
| 19/02/2026 | $23.29 | $22.70 | $23.41 | $22.53 | 220,200 |
| 18/02/2026 | $22.18 | $24.31 | $24.35 | $22.01 | 478,400 |
| 17/02/2026 | $25.56 | $25.28 | $25.83 | $25.28 | 97,200 |
| 13/02/2026 | $25.79 | $25.61 | $26.04 | $25.49 | 142,900 |
| 12/02/2026 | $25.49 | $25.49 | $25.72 | $25.23 | 183,100 |
| 11/02/2026 | $25.58 | $25.46 | $25.72 | $25.43 | 198,300 |
| 10/02/2026 | $26.51 | $26.86 | $26.88 | $26.45 | 88,100 |
| 09/02/2026 | $26.38 | $26.01 | $26.45 | $25.99 | 72,200 |
| 06/02/2026 | $26.09 | $26.15 | $26.29 | $25.97 | 60,600 |
| 05/02/2026 | $26.11 | $25.99 | $26.40 | $25.78 | 106,100 |
| 04/02/2026 | $26.62 | $26.37 | $26.85 | $26.21 | 134,600 |
| 03/02/2026 | $26.00 | $25.99 | $26.04 | $25.53 | 193,400 |
| 02/02/2026 | $26.87 | $27.04 | $27.23 | $26.80 | 79,800 |
| 30/01/2026 | $26.63 | $26.20 | $27.15 | $26.16 | 160,700 |
| 29/01/2026 | $26.49 | $26.60 | $27.12 | $26.29 | 199,300 |
| 28/01/2026 | $25.17 | $25.34 | $25.34 | $24.90 | 64,100 |
Graphs are not available, please refer to the detailed table