Find a quote
FIRAN TECHNOLOGY GROUP CORP.
32.00 Up 6.59 (20.59 %)
Delayed : 2026/10/08 17:40:00
- Previous close $25.41
- Opening $27.19
- Today High $32.35
- Today Low $27.19
- Price Bid $31.50
- Price Ask $31.50
- 52 Weeks High $32.35
- 52 Weeks Low $9.78
- Size Bid 2
- Size Ask 2
- Volume 406,610
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $32.00 | Up $0.02 | $32.00 | $32.00 | 5,300 |
| 03:59 PM | $31.98 | Down $ -0.03 | $32.03 | $31.98 | 6,400 |
| 03:58 PM | $32.01 | Up $0.01 | $32.04 | $31.99 | 2,700 |
| 03:57 PM | $32.00 | Up $0.00 | $32.02 | $32.00 | 800 |
| 03:56 PM | $32.00 | Down $ -0.07 | $32.06 | $31.99 | 2,300 |
| 03:55 PM | $32.07 | Down $ -0.06 | $32.20 | $32.04 | 6,800 |
| 03:54 PM | $32.13 | Up $0.02 | $32.13 | $32.08 | 7,600 |
| 03:53 PM | $32.11 | Up $0.01 | $32.11 | $32.10 | 700 |
| 03:51 PM | $32.10 | Up $0.00 | $32.11 | $32.08 | 2,800 |
| 03:51 PM | $32.10 | Up $0.00 | $32.11 | $32.08 | 0 |
| 03:50 PM | $32.10 | Down $ -0.09 | $32.20 | $32.06 | 4,000 |
| 03:49 PM | $32.19 | Down $ -0.01 | $32.19 | $32.11 | 500 |
| 03:48 PM | $32.20 | Down $ -0.02 | $32.24 | $32.20 | 200 |
| 03:47 PM | $32.22 | Up $0.11 | $32.25 | $32.14 | 4,000 |
| 03:46 PM | $32.11 | Down $ -0.01 | $32.15 | $32.08 | 2,800 |
| 03:45 PM | $32.12 | Up $0.02 | $32.15 | $32.07 | 4,500 |
| 03:44 PM | $32.10 | Up $0.08 | $32.14 | $31.97 | 5,000 |
| 03:43 PM | $32.02 | Up $0.01 | $32.02 | $31.99 | 3,200 |
| 03:42 PM | $32.01 | Down $ -0.02 | $32.01 | $31.99 | 2,700 |
| 03:41 PM | $32.03 | Down $ -0.13 | $32.13 | $31.99 | 6,400 |
| 03:35 PM | $32.16 | Down $ -0.05 | $32.23 | $32.16 | 3,800 |
| 03:35 PM | $32.16 | Up $0.00 | $32.23 | $32.16 | 0 |
| 03:35 PM | $32.16 | Up $0.00 | $32.23 | $32.16 | 0 |
| 03:35 PM | $32.16 | Up $0.00 | $32.23 | $32.16 | 0 |
| 03:35 PM | $32.16 | Up $0.00 | $32.23 | $32.16 | 0 |
| 03:35 PM | $32.16 | Up $0.00 | $32.23 | $32.16 | 0 |
| 03:34 PM | $32.21 | Down $ -0.06 | $32.35 | $32.21 | 5,800 |
| 03:32 PM | $32.27 | Up $0.27 | $32.27 | $32.01 | 700 |
| 03:32 PM | $32.27 | Up $0.00 | $32.27 | $32.01 | 0 |
| 03:30 PM | $32.00 | Up $0.03 | $32.00 | $31.99 | 1,800 |
| 03:30 PM | $32.00 | Up $0.00 | $32.00 | $31.99 | 0 |
| 03:29 PM | $31.97 | Up $0.12 | $32.00 | $31.82 | 7,300 |
| 03:28 PM | $31.85 | Up $0.03 | $31.85 | $31.78 | 2,300 |
| 03:27 PM | $31.82 | Up $0.12 | $31.82 | $31.70 | 2,100 |
| 03:25 PM | $31.71 | Up $0.10 | $31.72 | $31.71 | 700 |
| 03:25 PM | $31.71 | Up $0.00 | $31.72 | $31.71 | 0 |
| 03:24 PM | $31.60 | Down $ -0.01 | $31.60 | $31.60 | 100 |
| 03:20 PM | $31.61 | Up $0.00 | $31.61 | $31.61 | 100 |
| 03:20 PM | $31.61 | Up $0.00 | $31.61 | $31.61 | 0 |
| 03:20 PM | $31.61 | Up $0.00 | $31.61 | $31.61 | 0 |
| 03:20 PM | $31.61 | Up $0.00 | $31.61 | $31.61 | 0 |
| 03:19 PM | $31.61 | Up $0.03 | $31.61 | $31.61 | 100 |
| 03:18 PM | $31.58 | Up $0.09 | $31.72 | $31.45 | 3,900 |
| 03:16 PM | $31.49 | Down $ -0.01 | $31.49 | $31.49 | 100 |
| 03:16 PM | $31.49 | Up $0.00 | $31.49 | $31.49 | 0 |
| 03:15 PM | $31.50 | Down $ -0.13 | $31.57 | $31.50 | 200 |
| 03:13 PM | $31.63 | Up $0.11 | $31.63 | $31.57 | 200 |
| 03:13 PM | $31.63 | Up $0.00 | $31.63 | $31.57 | 0 |
| 03:12 PM | $31.52 | Up $0.01 | $31.52 | $31.52 | 200 |
| 03:07 PM | $31.51 | Down $ -0.11 | $31.60 | $31.51 | 1,600 |
| 03:07 PM | $31.51 | Up $0.00 | $31.60 | $31.51 | 0 |
| 03:07 PM | $31.51 | Up $0.00 | $31.60 | $31.51 | 0 |
| 03:07 PM | $31.51 | Up $0.00 | $31.60 | $31.51 | 0 |
| 03:07 PM | $31.51 | Up $0.00 | $31.60 | $31.51 | 0 |
| 03:06 PM | $31.62 | Up $0.04 | $31.62 | $31.60 | 600 |
| 03:03 PM | $31.58 | Down $ -0.07 | $31.66 | $31.54 | 5,800 |
| 03:03 PM | $31.58 | Up $0.00 | $31.66 | $31.54 | 0 |
| 03:03 PM | $31.58 | Up $0.00 | $31.66 | $31.54 | 0 |
| 03:02 PM | $31.65 | Up $0.24 | $31.66 | $31.45 | 3,100 |
| 03:01 PM | $31.41 | Down $ -0.05 | $31.41 | $31.40 | 200 |
| 03:00 PM | $31.46 | Down $ -0.01 | $31.46 | $31.46 | 100 |
| 02:52 PM | $31.47 | Up $0.16 | $31.47 | $31.47 | 100 |
| 02:52 PM | $31.47 | Up $0.00 | $31.47 | $31.47 | 0 |
| 02:52 PM | $31.47 | Up $0.00 | $31.47 | $31.47 | 0 |
| 02:52 PM | $31.47 | Up $0.00 | $31.47 | $31.47 | 0 |
| 02:52 PM | $31.47 | Up $0.00 | $31.47 | $31.47 | 0 |
| 02:52 PM | $31.47 | Up $0.00 | $31.47 | $31.47 | 0 |
| 02:52 PM | $31.47 | Up $0.00 | $31.47 | $31.47 | 0 |
| 02:52 PM | $31.47 | Up $0.00 | $31.47 | $31.47 | 0 |
| 02:51 PM | $31.30 | Down $ -0.10 | $31.37 | $31.30 | 5,400 |
| 02:50 PM | $31.40 | Up $0.10 | $31.40 | $31.28 | 4,500 |
| 02:49 PM | $31.30 | Up $0.00 | $31.30 | $31.23 | 1,100 |
| 02:48 PM | $31.30 | Up $0.11 | $31.30 | $31.30 | 1,100 |
| 02:47 PM | $31.19 | Down $ -0.11 | $31.26 | $31.15 | 1,400 |
| 02:46 PM | $31.30 | Down $ -0.09 | $31.42 | $31.15 | 4,200 |
| 02:45 PM | $31.39 | Down $ -0.02 | $31.43 | $31.34 | 1,900 |
| 02:43 PM | $31.41 | Down $ -0.01 | $31.41 | $31.41 | 100 |
| 02:43 PM | $31.41 | Up $0.00 | $31.41 | $31.41 | 0 |
| 02:42 PM | $31.42 | Down $ -0.08 | $31.50 | $31.38 | 5,700 |
| 02:41 PM | $31.50 | Up $0.05 | $31.50 | $31.40 | 1,700 |
| 02:40 PM | $31.45 | Up $0.05 | $31.58 | $31.42 | 6,800 |
| 02:39 PM | $31.40 | Up $0.14 | $31.42 | $31.21 | 8,200 |
| 02:38 PM | $31.26 | Up $0.15 | $31.37 | $31.24 | 2,200 |
| 02:37 PM | $31.11 | Up $0.05 | $31.11 | $31.11 | 300 |
| 02:36 PM | $31.06 | Up $0.02 | $31.10 | $31.06 | 1,600 |
| 02:34 PM | $31.04 | Up $0.04 | $31.05 | $30.96 | 4,300 |
| 02:34 PM | $31.04 | Up $0.00 | $31.05 | $30.96 | 0 |
| 02:33 PM | $31.00 | Down $ -0.10 | $31.08 | $31.00 | 5,000 |
| 02:30 PM | $31.10 | Down $ -0.08 | $31.10 | $31.10 | 500 |
| 02:30 PM | $31.10 | Up $0.00 | $31.10 | $31.10 | 0 |
| 02:30 PM | $31.10 | Up $0.00 | $31.10 | $31.10 | 0 |
| 02:29 PM | $31.18 | Down $ -0.05 | $31.30 | $31.14 | 4,300 |
| 02:28 PM | $31.23 | Up $0.42 | $31.23 | $30.98 | 12,800 |
| 02:24 PM | $30.81 | Down $ -0.24 | $30.89 | $30.81 | 2,200 |
| 02:24 PM | $30.81 | Up $0.00 | $30.89 | $30.81 | 0 |
| 02:24 PM | $30.81 | Up $0.00 | $30.89 | $30.81 | 0 |
| 02:24 PM | $30.81 | Up $0.00 | $30.89 | $30.81 | 0 |
| 02:23 PM | $31.05 | Up $0.08 | $31.05 | $30.97 | 13,100 |
| 02:21 PM | $30.97 | Down $ -0.17 | $31.16 | $30.95 | 4,700 |
| 02:21 PM | $30.97 | Up $0.00 | $31.16 | $30.95 | 0 |
| 02:19 PM | $31.14 | Up $0.14 | $31.14 | $31.14 | 100 |
| 02:19 PM | $31.14 | Up $0.00 | $31.14 | $31.14 | 0 |
| 02:16 PM | $31.00 | Up $0.03 | $31.04 | $31.00 | 1,000 |
| 02:16 PM | $31.00 | Up $0.00 | $31.04 | $31.00 | 0 |
| 02:16 PM | $31.00 | Up $0.00 | $31.04 | $31.00 | 0 |
| 02:13 PM | $30.97 | Down $ -0.11 | $31.10 | $30.97 | 2,000 |
| 02:13 PM | $30.97 | Up $0.00 | $31.10 | $30.97 | 0 |
| 02:13 PM | $30.97 | Up $0.00 | $31.10 | $30.97 | 0 |
| 02:12 PM | $31.08 | Up $0.02 | $31.08 | $31.07 | 200 |
| 02:11 PM | $31.06 | Up $0.01 | $31.06 | $31.06 | 100 |
| 02:10 PM | $31.05 | Down $ -0.06 | $31.10 | $31.05 | 200 |
| 02:09 PM | $31.11 | Up $0.12 | $31.11 | $31.00 | 5,200 |
| 02:08 PM | $30.99 | Down $ -0.09 | $30.99 | $30.99 | 100 |
| 02:07 PM | $31.08 | Up $0.20 | $31.08 | $31.08 | 100 |
| 02:02 PM | $30.88 | Down $ -0.07 | $30.93 | $30.82 | 1,600 |
| 02:02 PM | $30.88 | Up $0.00 | $30.93 | $30.82 | 0 |
| 02:02 PM | $30.88 | Up $0.00 | $30.93 | $30.82 | 0 |
| 02:02 PM | $30.88 | Up $0.00 | $30.93 | $30.82 | 0 |
| 02:02 PM | $30.88 | Up $0.00 | $30.93 | $30.82 | 0 |
| 02:00 PM | $30.95 | Down $ -0.20 | $31.20 | $30.84 | 6,700 |
| 02:00 PM | $30.95 | Up $0.00 | $31.20 | $30.84 | 0 |
| 01:59 PM | $31.15 | Up $0.15 | $31.15 | $31.00 | 1,800 |
| 01:58 PM | $31.00 | Down $ -0.10 | $31.07 | $30.86 | 3,100 |
| 01:57 PM | $31.10 | Down $ -0.01 | $31.15 | $31.10 | 200 |
| 01:56 PM | $31.11 | Up $0.11 | $31.11 | $31.11 | 100 |
| 01:54 PM | $31.00 | Up $0.03 | $31.00 | $30.97 | 6,900 |
| 01:54 PM | $31.00 | Up $0.00 | $31.00 | $30.97 | 0 |
| 01:51 PM | $30.97 | Up $0.17 | $30.97 | $30.73 | 1,300 |
| 01:51 PM | $30.97 | Up $0.00 | $30.97 | $30.73 | 0 |
| 01:51 PM | $30.97 | Up $0.00 | $30.97 | $30.73 | 0 |
| 01:50 PM | $30.80 | Down $ -0.10 | $30.87 | $30.74 | 1,600 |
| 01:49 PM | $30.90 | Up $0.06 | $30.90 | $30.90 | 100 |
| 01:47 PM | $30.84 | Up $0.05 | $30.95 | $30.76 | 1,900 |
| 01:47 PM | $30.84 | Up $0.00 | $30.95 | $30.76 | 0 |
| 01:42 PM | $30.78 | Up $0.00 | $30.78 | $30.78 | 100 |
| 01:42 PM | $30.78 | Up $0.00 | $30.78 | $30.78 | 0 |
| 01:42 PM | $30.78 | Up $0.00 | $30.78 | $30.78 | 0 |
| 01:42 PM | $30.78 | Up $0.00 | $30.78 | $30.78 | 0 |
| 01:42 PM | $30.78 | Up $0.00 | $30.78 | $30.78 | 0 |
| 01:39 PM | $30.78 | Down $ -0.03 | $30.78 | $30.78 | 200 |
| 01:39 PM | $30.78 | Up $0.00 | $30.78 | $30.78 | 0 |
| 01:39 PM | $30.78 | Up $0.00 | $30.78 | $30.78 | 0 |
| 01:36 PM | $30.81 | Up $0.00 | $30.81 | $30.81 | 100 |
| 01:36 PM | $30.81 | Up $0.00 | $30.81 | $30.81 | 0 |
| 01:36 PM | $30.81 | Up $0.00 | $30.81 | $30.81 | 0 |
| 01:35 PM | $30.81 | Up $0.00 | $30.81 | $30.81 | 100 |
| 01:34 PM | $30.81 | Up $0.15 | $30.81 | $30.81 | 100 |
| 01:33 PM | $30.66 | Down $ -0.17 | $30.81 | $30.66 | 200 |
| 01:32 PM | $30.83 | Up $0.00 | $30.83 | $30.83 | 100 |
| 01:31 PM | $30.83 | Up $0.01 | $30.83 | $30.83 | 100 |
| 01:30 PM | $30.82 | Down $ -0.01 | $30.82 | $30.82 | 200 |
| 01:27 PM | $30.83 | Up $0.00 | $30.83 | $30.83 | 100 |
| 01:27 PM | $30.83 | Up $0.00 | $30.83 | $30.83 | 0 |
| 01:27 PM | $30.83 | Up $0.00 | $30.83 | $30.83 | 0 |
| 01:24 PM | $30.83 | Up $0.00 | $30.83 | $30.83 | 200 |
| 01:24 PM | $30.83 | Up $0.00 | $30.83 | $30.83 | 0 |
| 01:24 PM | $30.83 | Up $0.00 | $30.83 | $30.83 | 0 |
| 01:22 PM | $30.83 | Down $ -0.05 | $30.83 | $30.55 | 3,100 |
| 01:22 PM | $30.83 | Up $0.00 | $30.83 | $30.55 | 0 |
| 01:20 PM | $30.88 | Down $ -0.01 | $30.88 | $30.88 | 100 |
| 01:20 PM | $30.88 | Up $0.00 | $30.88 | $30.88 | 0 |
| 01:19 PM | $30.89 | Up $0.19 | $30.89 | $30.89 | 100 |
| 01:18 PM | $30.71 | Down $ -0.08 | $30.80 | $30.71 | 200 |
| 01:17 PM | $30.78 | Up $0.00 | $30.78 | $30.78 | 100 |
| 01:16 PM | $30.78 | Down $ -0.10 | $30.78 | $30.78 | 100 |
| 01:15 PM | $30.88 | Up $0.14 | $30.88 | $30.74 | 1,800 |
| 01:13 PM | $30.74 | Up $0.01 | $30.74 | $30.73 | 200 |
| 01:13 PM | $30.74 | Up $0.00 | $30.74 | $30.73 | 0 |
| 01:11 PM | $30.73 | Up $0.03 | $30.73 | $30.73 | 100 |
| 01:11 PM | $30.73 | Up $0.00 | $30.73 | $30.73 | 0 |
| 01:09 PM | $30.70 | Up $0.04 | $30.70 | $30.69 | 300 |
| 01:09 PM | $30.70 | Up $0.00 | $30.70 | $30.69 | 0 |
| 01:08 PM | $30.66 | Up $0.13 | $30.66 | $30.66 | 100 |
| 01:07 PM | $30.54 | Down $ -0.09 | $30.66 | $30.54 | 200 |
| 12:59 PM | $30.62 | Up $0.07 | $30.71 | $30.49 | 2,900 |
| 12:59 PM | $30.62 | Up $0.00 | $30.71 | $30.49 | 0 |
| 12:59 PM | $30.62 | Up $0.00 | $30.71 | $30.49 | 0 |
| 12:59 PM | $30.62 | Up $0.00 | $30.71 | $30.49 | 0 |
| 12:59 PM | $30.62 | Up $0.00 | $30.71 | $30.49 | 0 |
| 12:59 PM | $30.62 | Up $0.00 | $30.71 | $30.49 | 0 |
| 12:59 PM | $30.62 | Up $0.00 | $30.71 | $30.49 | 0 |
| 12:59 PM | $30.62 | Up $0.00 | $30.71 | $30.49 | 0 |
| 12:52 PM | $30.55 | Up $0.06 | $30.55 | $30.55 | 100 |
| 12:52 PM | $30.55 | Up $0.00 | $30.55 | $30.55 | 0 |
| 12:52 PM | $30.55 | Up $0.00 | $30.55 | $30.55 | 0 |
| 12:52 PM | $30.55 | Up $0.00 | $30.55 | $30.55 | 0 |
| 12:52 PM | $30.55 | Up $0.00 | $30.55 | $30.55 | 0 |
| 12:52 PM | $30.55 | Up $0.00 | $30.55 | $30.55 | 0 |
| 12:52 PM | $30.55 | Up $0.00 | $30.55 | $30.55 | 0 |
| 12:51 PM | $30.49 | Down $ -0.11 | $30.60 | $30.49 | 1,300 |
| 12:50 PM | $30.60 | Down $ -0.04 | $30.60 | $30.60 | 200 |
| 12:49 PM | $30.64 | Down $ -0.13 | $30.67 | $30.64 | 1,700 |
| 12:48 PM | $30.77 | Up $0.01 | $30.77 | $30.77 | 200 |
| 12:47 PM | $30.76 | Down $ -0.06 | $30.76 | $30.76 | 100 |
| 12:45 PM | $30.82 | Up $0.08 | $30.82 | $30.82 | 200 |
| 12:45 PM | $30.82 | Up $0.00 | $30.82 | $30.82 | 0 |
| 12:44 PM | $30.74 | Down $ -0.03 | $30.77 | $30.60 | 600 |
| 12:43 PM | $30.77 | Up $0.17 | $30.77 | $30.74 | 600 |
| 12:40 PM | $30.60 | Up $0.02 | $30.70 | $30.51 | 3,300 |
| 12:40 PM | $30.60 | Up $0.00 | $30.70 | $30.51 | 0 |
| 12:40 PM | $30.60 | Up $0.00 | $30.70 | $30.51 | 0 |
| 12:39 PM | $30.58 | Up $0.00 | $30.58 | $30.58 | 100 |
| 12:38 PM | $30.58 | Up $0.00 | $30.58 | $30.58 | 100 |
| 12:37 PM | $30.58 | Up $0.00 | $30.58 | $30.57 | 200 |
| 12:35 PM | $30.57 | Up $0.12 | $30.57 | $30.57 | 100 |
| 12:35 PM | $30.57 | Up $0.00 | $30.57 | $30.57 | 0 |
| 12:34 PM | $30.45 | Down $ -0.11 | $30.56 | $30.45 | 700 |
| 12:33 PM | $30.56 | Up $0.00 | $30.56 | $30.56 | 100 |
| 12:32 PM | $30.56 | Down $ -0.20 | $30.56 | $30.55 | 200 |
| 12:30 PM | $30.75 | Up $0.03 | $30.75 | $30.72 | 200 |
| 12:30 PM | $30.75 | Up $0.00 | $30.75 | $30.72 | 0 |
| 12:29 PM | $30.72 | Up $0.01 | $30.72 | $30.71 | 200 |
| 12:28 PM | $30.71 | Up $0.21 | $30.71 | $30.60 | 200 |
| 12:26 PM | $30.50 | Up $0.16 | $30.50 | $30.41 | 800 |
| 12:26 PM | $30.50 | Up $0.00 | $30.50 | $30.41 | 0 |
| 12:19 PM | $30.34 | Down $ -0.18 | $30.34 | $30.30 | 1,700 |
| 12:19 PM | $30.34 | Up $0.00 | $30.34 | $30.30 | 0 |
| 12:19 PM | $30.34 | Up $0.00 | $30.34 | $30.30 | 0 |
| 12:19 PM | $30.34 | Up $0.00 | $30.34 | $30.30 | 0 |
| 12:19 PM | $30.34 | Up $0.00 | $30.34 | $30.30 | 0 |
| 12:19 PM | $30.34 | Up $0.00 | $30.34 | $30.30 | 0 |
| 12:19 PM | $30.34 | Up $0.00 | $30.34 | $30.30 | 0 |
| 12:17 PM | $30.52 | Up $0.15 | $30.52 | $30.40 | 2,500 |
| 12:17 PM | $30.52 | Up $0.00 | $30.52 | $30.40 | 0 |
| 12:16 PM | $30.37 | Down $ -0.03 | $30.37 | $30.37 | 100 |
| 12:15 PM | $30.40 | Up $0.00 | $30.40 | $30.40 | 3,000 |
| 12:13 PM | $30.40 | Up $0.00 | $30.62 | $30.38 | 2,400 |
| 12:13 PM | $30.40 | Up $0.00 | $30.62 | $30.38 | 0 |
| 12:11 PM | $30.40 | Down $ -0.19 | $30.70 | $30.40 | 2,200 |
| 12:11 PM | $30.40 | Up $0.00 | $30.70 | $30.40 | 0 |
| 12:10 PM | $30.59 | Down $ -0.18 | $30.90 | $30.59 | 1,200 |
| 12:08 PM | $30.77 | Up $0.19 | $30.77 | $30.58 | 800 |
| 12:08 PM | $30.77 | Up $0.00 | $30.77 | $30.58 | 0 |
| 12:06 PM | $30.58 | Up $0.16 | $30.58 | $30.40 | 500 |
| 12:06 PM | $30.58 | Up $0.00 | $30.58 | $30.40 | 0 |
| 11:59 AM | $30.42 | Up $0.00 | $30.43 | $30.42 | 1,000 |
| 11:59 AM | $30.42 | Up $0.00 | $30.43 | $30.42 | 0 |
| 11:59 AM | $30.42 | Up $0.00 | $30.43 | $30.42 | 0 |
| 11:59 AM | $30.42 | Up $0.00 | $30.43 | $30.42 | 0 |
| 11:59 AM | $30.42 | Up $0.00 | $30.43 | $30.42 | 0 |
| 11:59 AM | $30.42 | Up $0.00 | $30.43 | $30.42 | 0 |
| 11:59 AM | $30.42 | Up $0.00 | $30.43 | $30.42 | 0 |
| 11:54 AM | $30.42 | Down $ -0.13 | $30.42 | $30.41 | 700 |
| 11:54 AM | $30.42 | Up $0.00 | $30.42 | $30.41 | 0 |
| 11:54 AM | $30.42 | Up $0.00 | $30.42 | $30.41 | 0 |
| 11:54 AM | $30.42 | Up $0.00 | $30.42 | $30.41 | 0 |
| 11:54 AM | $30.42 | Up $0.00 | $30.42 | $30.41 | 0 |
| 11:53 AM | $30.55 | Up $0.00 | $30.55 | $30.55 | 100 |
| 11:50 AM | $30.55 | Up $0.00 | $30.55 | $30.55 | 100 |
| 11:50 AM | $30.55 | Up $0.00 | $30.55 | $30.55 | 0 |
| 11:50 AM | $30.55 | Up $0.00 | $30.55 | $30.55 | 0 |
| 11:46 AM | $30.55 | Up $0.01 | $30.55 | $30.55 | 100 |
| 11:46 AM | $30.55 | Up $0.00 | $30.55 | $30.55 | 0 |
| 11:46 AM | $30.55 | Up $0.00 | $30.55 | $30.55 | 0 |
| 11:46 AM | $30.55 | Up $0.00 | $30.55 | $30.55 | 0 |
| 11:45 AM | $30.54 | Up $0.02 | $30.54 | $30.53 | 200 |
| 11:44 AM | $30.52 | Up $0.01 | $30.52 | $30.52 | 100 |
| 11:43 AM | $30.51 | Up $0.01 | $30.51 | $30.51 | 100 |
| 11:42 AM | $30.50 | Up $0.10 | $30.50 | $30.50 | 100 |
| 11:31 AM | $30.40 | Down $ -0.01 | $30.41 | $30.40 | 500 |
| 11:31 AM | $30.40 | Up $0.00 | $30.41 | $30.40 | 0 |
| 11:31 AM | $30.40 | Up $0.00 | $30.41 | $30.40 | 0 |
| 11:31 AM | $30.40 | Up $0.00 | $30.41 | $30.40 | 0 |
| 11:31 AM | $30.40 | Up $0.00 | $30.41 | $30.40 | 0 |
| 11:31 AM | $30.40 | Up $0.00 | $30.41 | $30.40 | 0 |
| 11:31 AM | $30.40 | Up $0.00 | $30.41 | $30.40 | 0 |
| 11:31 AM | $30.40 | Up $0.00 | $30.41 | $30.40 | 0 |
| 11:31 AM | $30.40 | Up $0.00 | $30.41 | $30.40 | 0 |
| 11:31 AM | $30.40 | Up $0.00 | $30.41 | $30.40 | 0 |
| 11:31 AM | $30.40 | Up $0.00 | $30.41 | $30.40 | 0 |
| 11:30 AM | $30.41 | Up $0.00 | $30.41 | $30.41 | 300 |
| 11:29 AM | $30.41 | Down $ -0.07 | $30.42 | $30.41 | 500 |
| 11:27 AM | $30.48 | Up $0.00 | $30.52 | $30.41 | 1,500 |
| 11:27 AM | $30.48 | Up $0.00 | $30.52 | $30.41 | 0 |
| 11:26 AM | $30.48 | Down $ -0.30 | $30.62 | $30.48 | 1,700 |
| 11:25 AM | $30.78 | Up $0.21 | $30.78 | $30.57 | 700 |
| 11:24 AM | $30.57 | Down $ -0.18 | $30.70 | $30.55 | 1,300 |
| 11:21 AM | $30.75 | Up $0.08 | $30.75 | $30.66 | 700 |
| 11:21 AM | $30.75 | Up $0.00 | $30.75 | $30.66 | 0 |
| 11:21 AM | $30.75 | Up $0.00 | $30.75 | $30.66 | 0 |
| 11:18 AM | $30.67 | Up $0.08 | $30.67 | $30.67 | 100 |
| 11:18 AM | $30.67 | Up $0.00 | $30.67 | $30.67 | 0 |
| 11:18 AM | $30.67 | Up $0.00 | $30.67 | $30.67 | 0 |
| 11:14 AM | $30.59 | Down $ -0.13 | $30.90 | $30.59 | 2,400 |
| 11:14 AM | $30.59 | Up $0.00 | $30.90 | $30.59 | 0 |
| 11:14 AM | $30.59 | Up $0.00 | $30.90 | $30.59 | 0 |
| 11:14 AM | $30.59 | Up $0.00 | $30.90 | $30.59 | 0 |
| 11:13 AM | $30.72 | Down $ -0.16 | $30.92 | $30.72 | 400 |
| 11:12 AM | $30.88 | Up $0.13 | $30.88 | $30.88 | 200 |
| 11:11 AM | $30.75 | Up $0.21 | $30.75 | $30.75 | 100 |
| 11:06 AM | $30.54 | Up $0.14 | $30.54 | $30.54 | 400 |
| 11:06 AM | $30.54 | Up $0.00 | $30.54 | $30.54 | 0 |
| 11:06 AM | $30.54 | Up $0.00 | $30.54 | $30.54 | 0 |
| 11:06 AM | $30.54 | Up $0.00 | $30.54 | $30.54 | 0 |
| 11:06 AM | $30.54 | Up $0.00 | $30.54 | $30.54 | 0 |
| 11:00 AM | $30.40 | Down $ -0.16 | $30.55 | $30.40 | 3,900 |
| 11:00 AM | $30.40 | Up $0.00 | $30.55 | $30.40 | 0 |
| 11:00 AM | $30.40 | Up $0.00 | $30.55 | $30.40 | 0 |
| 11:00 AM | $30.40 | Up $0.00 | $30.55 | $30.40 | 0 |
| 11:00 AM | $30.40 | Up $0.00 | $30.55 | $30.40 | 0 |
| 11:00 AM | $30.40 | Up $0.00 | $30.55 | $30.40 | 0 |
| 10:59 AM | $30.56 | Up $0.13 | $30.56 | $30.56 | 100 |
| 10:58 AM | $30.43 | Down $ -0.12 | $30.55 | $30.43 | 300 |
| 10:56 AM | $30.55 | Down $ -0.18 | $30.73 | $30.30 | 5,800 |
| 10:56 AM | $30.55 | Up $0.00 | $30.73 | $30.30 | 0 |
| 10:55 AM | $30.73 | Down $ -0.01 | $30.74 | $30.73 | 400 |
| 10:52 AM | $30.74 | Down $ -0.08 | $30.74 | $30.74 | 100 |
| 10:52 AM | $30.74 | Up $0.00 | $30.74 | $30.74 | 0 |
| 10:52 AM | $30.74 | Up $0.00 | $30.74 | $30.74 | 0 |
| 10:49 AM | $30.82 | Up $0.19 | $30.82 | $30.82 | 100 |
| 10:49 AM | $30.82 | Up $0.00 | $30.82 | $30.82 | 0 |
| 10:49 AM | $30.82 | Up $0.00 | $30.82 | $30.82 | 0 |
| 10:48 AM | $30.63 | Up $0.22 | $30.63 | $30.62 | 300 |
| 10:47 AM | $30.41 | Up $0.01 | $30.41 | $30.21 | 200 |
| 10:46 AM | $30.40 | Up $0.27 | $30.40 | $30.40 | 100 |
| 10:45 AM | $30.13 | Up $0.05 | $30.14 | $30.13 | 300 |
| 10:44 AM | $30.08 | Down $ -0.27 | $30.09 | $30.08 | 1,100 |
| 10:43 AM | $30.35 | Up $0.31 | $30.40 | $30.13 | 11,700 |
| 10:42 AM | $30.04 | Up $0.03 | $30.05 | $30.04 | 500 |
| 10:40 AM | $30.01 | Down $ -0.11 | $30.02 | $30.01 | 500 |
| 10:40 AM | $30.01 | Up $0.00 | $30.02 | $30.01 | 0 |
| 10:39 AM | $30.12 | Down $ -0.09 | $30.13 | $30.12 | 300 |
| 10:38 AM | $30.21 | Down $ -0.15 | $30.37 | $30.20 | 1,000 |
| 10:37 AM | $30.36 | Down $ -0.03 | $30.58 | $30.12 | 8,900 |
| 10:36 AM | $30.39 | Up $0.17 | $30.40 | $30.08 | 600 |
| 10:35 AM | $30.22 | Down $ -0.16 | $30.40 | $30.22 | 1,400 |
| 10:34 AM | $30.38 | Up $0.18 | $30.38 | $30.37 | 200 |
| 10:33 AM | $30.20 | Down $ -0.23 | $30.55 | $30.20 | 1,400 |
| 10:30 AM | $30.43 | Up $0.71 | $30.44 | $30.41 | 300 |
| 10:30 AM | $30.43 | Up $0.00 | $30.44 | $30.41 | 0 |
| 10:30 AM | $30.43 | Up $0.00 | $30.44 | $30.41 | 0 |
| 10:29 AM | $29.72 | Down $ -0.52 | $30.26 | $29.71 | 2,300 |
| 10:28 AM | $30.24 | Down $ -0.27 | $30.46 | $30.24 | 500 |
| 10:26 AM | $30.51 | Down $ -0.05 | $30.63 | $29.96 | 1,900 |
| 10:26 AM | $30.51 | Up $0.00 | $30.63 | $29.96 | 0 |
| 10:25 AM | $30.56 | Up $0.08 | $30.56 | $30.56 | 200 |
| 10:23 AM | $30.48 | Down $ -0.13 | $30.70 | $30.48 | 1,200 |
| 10:23 AM | $30.48 | Up $0.00 | $30.70 | $30.48 | 0 |
| 10:22 AM | $30.61 | Down $ -0.18 | $30.65 | $30.61 | 400 |
| 10:21 AM | $30.79 | Down $ -0.12 | $30.79 | $30.61 | 2,000 |
| 10:20 AM | $30.91 | Down $ -0.13 | $31.10 | $30.90 | 1,200 |
| 10:19 AM | $31.04 | Down $ -0.14 | $31.07 | $31.04 | 1,100 |
| 10:18 AM | $31.18 | Up $0.00 | $31.18 | $31.18 | 100 |
| 10:16 AM | $31.18 | Up $0.02 | $31.18 | $31.18 | 100 |
| 10:16 AM | $31.18 | Up $0.00 | $31.18 | $31.18 | 0 |
| 10:15 AM | $31.16 | Up $0.15 | $31.16 | $31.16 | 100 |
| 10:14 AM | $31.01 | Up $0.01 | $31.01 | $31.01 | 300 |
| 10:13 AM | $31.00 | Up $0.03 | $31.00 | $30.90 | 2,200 |
| 10:12 AM | $30.97 | Up $0.24 | $30.99 | $30.80 | 1,200 |
| 10:11 AM | $30.73 | Up $0.00 | $31.00 | $30.72 | 2,400 |
| 10:10 AM | $30.73 | Up $0.32 | $30.73 | $30.73 | 100 |
| 10:07 AM | $30.41 | Up $0.02 | $30.41 | $30.41 | 400 |
| 10:07 AM | $30.41 | Up $0.00 | $30.41 | $30.41 | 0 |
| 10:07 AM | $30.41 | Up $0.00 | $30.41 | $30.41 | 0 |
| 10:06 AM | $30.39 | Up $0.02 | $30.39 | $30.39 | 300 |
| 10:05 AM | $30.37 | Down $ -0.13 | $30.43 | $30.37 | 200 |
| 10:04 AM | $30.50 | Up $0.27 | $30.50 | $30.50 | 900 |
| 10:02 AM | $30.23 | Up $0.10 | $30.45 | $30.23 | 2,600 |
| 10:02 AM | $30.23 | Up $0.00 | $30.45 | $30.23 | 0 |
| 10:01 AM | $30.13 | Up $0.41 | $30.13 | $29.94 | 2,000 |
| 09:58 AM | $29.72 | Down $ -0.43 | $30.49 | $29.72 | 2,500 |
| 09:58 AM | $29.72 | Up $0.00 | $30.49 | $29.72 | 0 |
| 09:58 AM | $29.72 | Up $0.00 | $30.49 | $29.72 | 0 |
| 09:57 AM | $30.15 | Up $0.05 | $30.15 | $30.15 | 400 |
| 09:54 AM | $30.10 | Up $0.05 | $30.10 | $30.10 | 100 |
| 09:54 AM | $30.10 | Up $0.00 | $30.10 | $30.10 | 0 |
| 09:54 AM | $30.10 | Up $0.00 | $30.10 | $30.10 | 0 |
| 09:53 AM | $30.05 | Up $0.11 | $30.14 | $29.96 | 9,400 |
| 09:52 AM | $29.94 | Up $0.24 | $29.94 | $29.94 | 200 |
| 09:51 AM | $29.70 | Up $0.28 | $29.95 | $29.70 | 400 |
| 09:50 AM | $29.42 | Down $ -0.49 | $29.89 | $29.42 | 1,800 |
| 09:49 AM | $29.91 | Up $0.61 | $29.95 | $29.87 | 900 |
| 09:48 AM | $29.30 | Up $0.04 | $29.86 | $29.30 | 2,800 |
| 09:47 AM | $29.27 | Up $0.01 | $29.27 | $29.27 | 100 |
| 09:41 AM | $29.26 | Down $ -0.12 | $29.57 | $29.26 | 400 |
| 09:41 AM | $29.26 | Up $0.00 | $29.57 | $29.26 | 0 |
| 09:41 AM | $29.26 | Up $0.00 | $29.57 | $29.26 | 0 |
| 09:41 AM | $29.26 | Up $0.00 | $29.57 | $29.26 | 0 |
| 09:41 AM | $29.26 | Up $0.00 | $29.57 | $29.26 | 0 |
| 09:41 AM | $29.26 | Up $0.00 | $29.57 | $29.26 | 0 |
| 09:39 AM | $29.37 | Down $ -0.36 | $29.62 | $29.37 | 2,500 |
| 09:39 AM | $29.37 | Up $0.00 | $29.62 | $29.37 | 0 |
| 09:38 AM | $29.73 | Up $0.03 | $29.73 | $29.50 | 1,200 |
| 09:37 AM | $29.70 | Up $0.20 | $29.70 | $29.64 | 700 |
| 09:36 AM | $29.50 | Up $0.40 | $29.50 | $29.30 | 600 |
| 09:34 AM | $29.10 | Down $ -0.20 | $29.10 | $29.10 | 200 |
| 09:34 AM | $29.10 | Up $0.00 | $29.10 | $29.10 | 0 |
| 09:32 AM | $29.30 | Up $0.35 | $29.30 | $28.96 | 6,700 |
| 09:32 AM | $29.30 | Up $0.00 | $29.30 | $28.96 | 0 |
| 09:31 AM | $28.95 | Up $0.45 | $28.95 | $28.40 | 2,200 |
| 09:30 AM | $28.50 | Up $3.09 | $28.50 | $27.19 | 18,500 |
| Previous close | $25.41 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 08/10/2026 | $32.00 | $30.40 | $32.35 | $30.30 | 273,400 |
| 07/10/2026 | $25.41 | $24.78 | $25.41 | $24.55 | 50,900 |
| 06/10/2026 | $26.00 | $25.80 | $26.20 | $25.75 | 94,800 |
| 05/10/2026 | $26.07 | $27.19 | $27.19 | $26.03 | 65,700 |
| 02/10/2026 | $26.91 | $26.30 | $27.03 | $26.14 | 121,600 |
| 01/10/2026 | $24.97 | $25.37 | $25.50 | $24.95 | 77,500 |
| 30/09/2026 | $25.00 | $24.84 | $25.08 | $24.65 | 13,900 |
| 29/09/2026 | $24.65 | $25.46 | $25.53 | $24.65 | 31,300 |
| 28/09/2026 | $25.34 | $24.78 | $25.48 | $24.78 | 59,500 |
| 25/09/2026 | $24.98 | $24.66 | $25.24 | $24.41 | 51,100 |
| 24/09/2026 | $24.47 | $24.04 | $24.59 | $24.04 | 111,100 |
| 23/09/2026 | $24.02 | $23.49 | $24.05 | $23.26 | 102,600 |
| 22/09/2026 | $22.77 | $22.23 | $22.97 | $22.00 | 59,300 |
| 21/09/2026 | $22.09 | $21.93 | $22.15 | $21.78 | 9,400 |
| 18/09/2026 | $21.42 | $20.94 | $21.45 | $20.84 | 45,000 |
| 17/09/2026 | $21.25 | $20.97 | $21.35 | $20.97 | 8,800 |
| 16/09/2026 | $21.28 | $21.50 | $21.72 | $21.06 | 38,200 |
| 15/09/2026 | $21.23 | $21.02 | $21.32 | $21.00 | 17,800 |
| 14/09/2026 | $20.81 | $20.91 | $21.26 | $20.74 | 23,600 |
| 11/09/2026 | $21.02 | $21.02 | $21.30 | $20.87 | 33,900 |
| 10/09/2026 | $19.92 | $20.21 | $20.31 | $19.78 | 32,000 |
| 09/09/2026 | $19.67 | $19.72 | $19.90 | $19.60 | 33,900 |
| 08/09/2026 | $19.98 | $19.93 | $20.19 | $19.84 | 104,600 |
| 04/09/2026 | $19.95 | $20.14 | $20.23 | $19.76 | 42,600 |
| 03/09/2026 | $20.05 | $20.47 | $20.47 | $19.94 | 44,300 |
| 02/09/2026 | $20.11 | $20.00 | $20.19 | $19.90 | 41,600 |
| 01/09/2026 | $20.25 | $20.57 | $20.62 | $20.09 | 56,200 |
| 31/08/2026 | $20.26 | $20.26 | $20.56 | $19.83 | 37,100 |
| 28/08/2026 | $20.28 | $20.51 | $20.51 | $19.80 | 46,000 |
| 27/08/2026 | $21.00 | $21.12 | $21.12 | $20.62 | 31,900 |
Graphs are not available, please refer to the detailed table