Find a quote
RFA FINANCIAL INC
28.34 Down -1.65 (-5.82 %)
Delayed : 2026/02/09 04:32:01
- Previous close $29.99
- Opening $29.00
- Today High $29.00
- Today Low $24.29
- Price Bid $24.53
- Price Ask $24.53
- 52 Weeks High $34.49
- 52 Weeks Low $24.29
- Size Bid 3
- Size Ask 8
- Volume 99,837
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $28.34 | Up $0.00 | $28.34 | $28.34 | 500 |
| 03:59 PM | $28.34 | Up $0.15 | $28.34 | $28.10 | 2,200 |
| 03:58 PM | $28.19 | Up $0.00 | $28.19 | $28.18 | 200 |
| 03:57 PM | $28.19 | Up $1.12 | $28.19 | $28.17 | 3,700 |
| 03:55 PM | $27.07 | Down $ -1.11 | $27.07 | $27.07 | 100 |
| 03:55 PM | $27.07 | Up $0.00 | $27.07 | $27.07 | 0 |
| 03:54 PM | $28.18 | Down $ -0.01 | $28.18 | $28.18 | 200 |
| 03:51 PM | $28.19 | Up $0.59 | $28.19 | $28.19 | 100 |
| 03:51 PM | $28.19 | Up $0.00 | $28.19 | $28.19 | 0 |
| 03:51 PM | $28.19 | Up $0.00 | $28.19 | $28.19 | 0 |
| 03:48 PM | $27.60 | Up $0.00 | $27.67 | $27.60 | 600 |
| 03:48 PM | $27.60 | Up $0.00 | $27.67 | $27.60 | 0 |
| 03:48 PM | $27.60 | Up $0.00 | $27.67 | $27.60 | 0 |
| 03:46 PM | $27.60 | Down $ -0.10 | $27.60 | $27.60 | 100 |
| 03:46 PM | $27.60 | Up $0.00 | $27.60 | $27.60 | 0 |
| 03:45 PM | $27.70 | Up $0.09 | $27.70 | $27.37 | 1,300 |
| 03:40 PM | $27.61 | Up $0.00 | $27.61 | $27.61 | 400 |
| 03:40 PM | $27.61 | Up $0.00 | $27.61 | $27.61 | 0 |
| 03:40 PM | $27.61 | Up $0.00 | $27.61 | $27.61 | 0 |
| 03:40 PM | $27.61 | Up $0.00 | $27.61 | $27.61 | 0 |
| 03:40 PM | $27.61 | Up $0.00 | $27.61 | $27.61 | 0 |
| 03:39 PM | $27.61 | Up $0.00 | $27.61 | $27.61 | 100 |
| 03:38 PM | $27.61 | Up $0.29 | $27.61 | $27.61 | 100 |
| 03:37 PM | $27.32 | Down $ -0.29 | $27.32 | $27.32 | 100 |
| 03:36 PM | $27.61 | Up $0.00 | $27.61 | $27.61 | 100 |
| 03:35 PM | $27.61 | Up $0.29 | $27.61 | $27.61 | 100 |
| 03:34 PM | $27.32 | Down $ -0.20 | $27.32 | $27.32 | 100 |
| 03:31 PM | $27.52 | Up $0.02 | $27.52 | $27.52 | 100 |
| 03:31 PM | $27.52 | Up $0.00 | $27.52 | $27.52 | 0 |
| 03:31 PM | $27.52 | Up $0.00 | $27.52 | $27.52 | 0 |
| 03:30 PM | $27.50 | Up $0.00 | $27.50 | $27.50 | 100 |
| 03:29 PM | $27.50 | Up $0.00 | $27.50 | $27.50 | 100 |
| 03:28 PM | $27.50 | Up $0.00 | $27.50 | $27.50 | 100 |
| 03:27 PM | $27.50 | Up $0.00 | $27.50 | $27.50 | 100 |
| 03:26 PM | $27.50 | Up $0.00 | $27.50 | $27.50 | 100 |
| 03:24 PM | $27.50 | Up $0.00 | $27.50 | $27.50 | 100 |
| 03:24 PM | $27.50 | Up $0.00 | $27.50 | $27.50 | 0 |
| 03:23 PM | $27.50 | Up $0.01 | $27.50 | $27.49 | 200 |
| 03:21 PM | $27.49 | Up $0.09 | $27.49 | $27.25 | 3,000 |
| 03:21 PM | $27.49 | Up $0.00 | $27.49 | $27.25 | 0 |
| 03:20 PM | $27.40 | Up $0.00 | $27.40 | $27.40 | 200 |
| 03:19 PM | $27.40 | Up $0.00 | $27.40 | $27.40 | 100 |
| 03:18 PM | $27.40 | Up $0.00 | $27.40 | $27.40 | 100 |
| 03:17 PM | $27.40 | Up $0.00 | $27.40 | $27.40 | 100 |
| 03:16 PM | $27.40 | Up $0.00 | $27.40 | $27.40 | 100 |
| 03:14 PM | $27.40 | Up $0.00 | $27.40 | $27.40 | 500 |
| 03:14 PM | $27.40 | Up $0.00 | $27.40 | $27.40 | 0 |
| 03:13 PM | $27.40 | Up $0.00 | $27.40 | $27.40 | 100 |
| 03:12 PM | $27.40 | Up $0.00 | $27.40 | $27.40 | 300 |
| 03:11 PM | $27.40 | Up $0.00 | $27.40 | $27.40 | 600 |
| 03:10 PM | $27.40 | Up $0.01 | $27.40 | $27.40 | 100 |
| 03:09 PM | $27.39 | Up $0.00 | $27.39 | $27.38 | 200 |
| 03:08 PM | $27.39 | Up $0.02 | $27.39 | $27.38 | 200 |
| 03:06 PM | $27.37 | Down $ -0.04 | $27.37 | $27.37 | 100 |
| 03:06 PM | $27.37 | Up $0.00 | $27.37 | $27.37 | 0 |
| 03:03 PM | $27.41 | Down $ -0.08 | $27.50 | $27.39 | 5,800 |
| 03:03 PM | $27.41 | Up $0.00 | $27.50 | $27.39 | 0 |
| 03:03 PM | $27.41 | Up $0.00 | $27.50 | $27.39 | 0 |
| 03:01 PM | $27.49 | Up $0.04 | $27.49 | $27.49 | 100 |
| 03:01 PM | $27.49 | Up $0.00 | $27.49 | $27.49 | 0 |
| 03:00 PM | $27.45 | Up $0.15 | $27.46 | $27.38 | 2,000 |
| 02:59 PM | $27.30 | Up $0.31 | $27.30 | $26.99 | 1,200 |
| 02:58 PM | $26.99 | Up $0.53 | $26.99 | $26.99 | 200 |
| 02:57 PM | $26.46 | Up $0.47 | $26.46 | $26.06 | 900 |
| 02:53 PM | $25.99 | Up $0.47 | $25.99 | $25.99 | 200 |
| 02:53 PM | $25.99 | Up $0.00 | $25.99 | $25.99 | 0 |
| 02:53 PM | $25.99 | Up $0.00 | $25.99 | $25.99 | 0 |
| 02:53 PM | $25.99 | Up $0.00 | $25.99 | $25.99 | 0 |
| 02:52 PM | $25.52 | Up $0.40 | $25.52 | $25.20 | 400 |
| 02:51 PM | $25.12 | Up $0.08 | $25.12 | $25.05 | 200 |
| 02:50 PM | $25.04 | Up $0.00 | $25.04 | $25.04 | 100 |
| 02:49 PM | $25.04 | Up $0.37 | $25.04 | $24.99 | 900 |
| 02:48 PM | $24.67 | Up $0.12 | $24.67 | $24.59 | 200 |
| 02:46 PM | $24.55 | Up $0.08 | $24.55 | $24.55 | 100 |
| 02:46 PM | $24.55 | Up $0.00 | $24.55 | $24.55 | 0 |
| 02:45 PM | $24.47 | Up $0.07 | $24.48 | $24.47 | 500 |
| 02:44 PM | $24.40 | Up $0.03 | $24.47 | $24.40 | 700 |
| 02:43 PM | $24.37 | Down $ -0.03 | $24.37 | $24.29 | 3,400 |
| 02:42 PM | $24.40 | Down $ -0.10 | $24.40 | $24.40 | 100 |
| 02:41 PM | $24.50 | Up $0.00 | $24.55 | $24.50 | 200 |
| 02:37 PM | $24.50 | Down $ -0.30 | $24.51 | $24.50 | 200 |
| 02:37 PM | $24.50 | Up $0.00 | $24.51 | $24.50 | 0 |
| 02:37 PM | $24.50 | Up $0.00 | $24.51 | $24.50 | 0 |
| 02:37 PM | $24.50 | Up $0.00 | $24.51 | $24.50 | 0 |
| 02:28 PM | $24.80 | Up $0.29 | $24.80 | $24.80 | 200 |
| 02:28 PM | $24.80 | Up $0.00 | $24.80 | $24.80 | 0 |
| 02:28 PM | $24.80 | Up $0.00 | $24.80 | $24.80 | 0 |
| 02:28 PM | $24.80 | Up $0.00 | $24.80 | $24.80 | 0 |
| 02:28 PM | $24.80 | Up $0.00 | $24.80 | $24.80 | 0 |
| 02:28 PM | $24.80 | Up $0.00 | $24.80 | $24.80 | 0 |
| 02:28 PM | $24.80 | Up $0.00 | $24.80 | $24.80 | 0 |
| 02:28 PM | $24.80 | Up $0.00 | $24.80 | $24.80 | 0 |
| 02:28 PM | $24.80 | Up $0.00 | $24.80 | $24.80 | 0 |
| 02:23 PM | $24.51 | Down $ -0.49 | $25.05 | $24.51 | 300 |
| 02:23 PM | $24.51 | Up $0.00 | $25.05 | $24.51 | 0 |
| 02:23 PM | $24.51 | Up $0.00 | $25.05 | $24.51 | 0 |
| 02:23 PM | $24.51 | Up $0.00 | $25.05 | $24.51 | 0 |
| 02:23 PM | $24.51 | Up $0.00 | $25.05 | $24.51 | 0 |
| 02:22 PM | $25.00 | Down $ -0.02 | $25.00 | $25.00 | 600 |
| 02:20 PM | $25.02 | Up $0.00 | $25.02 | $25.02 | 200 |
| 02:20 PM | $25.02 | Up $0.00 | $25.02 | $25.02 | 0 |
| 02:19 PM | $25.02 | Down $ -0.16 | $25.02 | $25.02 | 400 |
| 02:11 PM | $25.18 | Up $0.00 | $25.18 | $25.18 | 100 |
| 02:11 PM | $25.18 | Up $0.00 | $25.18 | $25.18 | 0 |
| 02:11 PM | $25.18 | Up $0.00 | $25.18 | $25.18 | 0 |
| 02:11 PM | $25.18 | Up $0.00 | $25.18 | $25.18 | 0 |
| 02:11 PM | $25.18 | Up $0.00 | $25.18 | $25.18 | 0 |
| 02:11 PM | $25.18 | Up $0.00 | $25.18 | $25.18 | 0 |
| 02:11 PM | $25.18 | Up $0.00 | $25.18 | $25.18 | 0 |
| 02:11 PM | $25.18 | Up $0.00 | $25.18 | $25.18 | 0 |
| 02:10 PM | $25.18 | Down $ -0.04 | $25.25 | $25.00 | 1,800 |
| 02:05 PM | $25.22 | Down $ -0.01 | $25.22 | $25.22 | 100 |
| 02:05 PM | $25.22 | Up $0.00 | $25.22 | $25.22 | 0 |
| 02:05 PM | $25.22 | Up $0.00 | $25.22 | $25.22 | 0 |
| 02:05 PM | $25.22 | Up $0.00 | $25.22 | $25.22 | 0 |
| 02:05 PM | $25.22 | Up $0.00 | $25.22 | $25.22 | 0 |
| 02:02 PM | $25.23 | Down $ -1.30 | $25.24 | $25.23 | 700 |
| 02:02 PM | $25.23 | Up $0.00 | $25.24 | $25.23 | 0 |
| 02:02 PM | $25.23 | Up $0.00 | $25.24 | $25.23 | 0 |
| 01:54 PM | $26.53 | Down $ -0.16 | $26.53 | $26.53 | 300 |
| 01:54 PM | $26.53 | Up $0.00 | $26.53 | $26.53 | 0 |
| 01:54 PM | $26.53 | Up $0.00 | $26.53 | $26.53 | 0 |
| 01:54 PM | $26.53 | Up $0.00 | $26.53 | $26.53 | 0 |
| 01:54 PM | $26.53 | Up $0.00 | $26.53 | $26.53 | 0 |
| 01:54 PM | $26.53 | Up $0.00 | $26.53 | $26.53 | 0 |
| 01:54 PM | $26.53 | Up $0.00 | $26.53 | $26.53 | 0 |
| 01:54 PM | $26.53 | Up $0.00 | $26.53 | $26.53 | 0 |
| 01:53 PM | $26.69 | Down $ -0.58 | $26.70 | $26.69 | 300 |
| 01:47 PM | $27.27 | Down $ -0.50 | $27.28 | $27.27 | 300 |
| 01:47 PM | $27.27 | Up $0.00 | $27.28 | $27.27 | 0 |
| 01:47 PM | $27.27 | Up $0.00 | $27.28 | $27.27 | 0 |
| 01:47 PM | $27.27 | Up $0.00 | $27.28 | $27.27 | 0 |
| 01:47 PM | $27.27 | Up $0.00 | $27.28 | $27.27 | 0 |
| 01:47 PM | $27.27 | Up $0.00 | $27.28 | $27.27 | 0 |
| 01:39 PM | $27.77 | Down $ -0.01 | $27.78 | $27.77 | 500 |
| 01:39 PM | $27.77 | Up $0.00 | $27.78 | $27.77 | 0 |
| 01:39 PM | $27.77 | Up $0.00 | $27.78 | $27.77 | 0 |
| 01:39 PM | $27.77 | Up $0.00 | $27.78 | $27.77 | 0 |
| 01:39 PM | $27.77 | Up $0.00 | $27.78 | $27.77 | 0 |
| 01:39 PM | $27.77 | Up $0.00 | $27.78 | $27.77 | 0 |
| 01:39 PM | $27.77 | Up $0.00 | $27.78 | $27.77 | 0 |
| 01:39 PM | $27.77 | Up $0.00 | $27.78 | $27.77 | 0 |
| 01:34 PM | $27.78 | Down $ -0.32 | $28.03 | $27.78 | 2,200 |
| 01:34 PM | $27.78 | Up $0.00 | $28.03 | $27.78 | 0 |
| 01:34 PM | $27.78 | Up $0.00 | $28.03 | $27.78 | 0 |
| 01:34 PM | $27.78 | Up $0.00 | $28.03 | $27.78 | 0 |
| 01:34 PM | $27.78 | Up $0.00 | $28.03 | $27.78 | 0 |
| 01:32 PM | $28.10 | Up $0.00 | $28.10 | $28.10 | 200 |
| 01:32 PM | $28.10 | Up $0.00 | $28.10 | $28.10 | 0 |
| 01:31 PM | $28.10 | Up $0.00 | $28.10 | $28.10 | 500 |
| 01:30 PM | $28.10 | Up $0.00 | $28.10 | $28.10 | 100 |
| 01:28 PM | $28.10 | Up $0.00 | $28.10 | $28.10 | 200 |
| 01:28 PM | $28.10 | Up $0.00 | $28.10 | $28.10 | 0 |
| 01:25 PM | $28.10 | Down $ -0.11 | $28.20 | $28.10 | 1,000 |
| 01:25 PM | $28.10 | Up $0.00 | $28.20 | $28.10 | 0 |
| 01:25 PM | $28.10 | Up $0.00 | $28.20 | $28.10 | 0 |
| 01:22 PM | $28.21 | Up $0.00 | $28.21 | $28.21 | 200 |
| 01:22 PM | $28.21 | Up $0.00 | $28.21 | $28.21 | 0 |
| 01:22 PM | $28.21 | Up $0.00 | $28.21 | $28.21 | 0 |
| 01:21 PM | $28.21 | Down $ -0.02 | $28.21 | $28.20 | 1,900 |
| 01:20 PM | $28.23 | Up $0.00 | $28.23 | $28.10 | 1,700 |
| 01:17 PM | $28.23 | Up $0.00 | $28.24 | $28.23 | 400 |
| 01:17 PM | $28.23 | Up $0.00 | $28.24 | $28.23 | 0 |
| 01:17 PM | $28.23 | Up $0.00 | $28.24 | $28.23 | 0 |
| 01:15 PM | $28.23 | Down $ -0.17 | $28.31 | $28.22 | 1,700 |
| 01:15 PM | $28.23 | Up $0.00 | $28.31 | $28.22 | 0 |
| 01:02 PM | $28.40 | Up $0.01 | $28.40 | $28.39 | 200 |
| 01:02 PM | $28.40 | Up $0.00 | $28.40 | $28.39 | 0 |
| 01:02 PM | $28.40 | Up $0.00 | $28.40 | $28.39 | 0 |
| 01:02 PM | $28.40 | Up $0.00 | $28.40 | $28.39 | 0 |
| 01:02 PM | $28.40 | Up $0.00 | $28.40 | $28.39 | 0 |
| 01:02 PM | $28.40 | Up $0.00 | $28.40 | $28.39 | 0 |
| 01:02 PM | $28.40 | Up $0.00 | $28.40 | $28.39 | 0 |
| 01:02 PM | $28.40 | Up $0.00 | $28.40 | $28.39 | 0 |
| 01:02 PM | $28.40 | Up $0.00 | $28.40 | $28.39 | 0 |
| 01:02 PM | $28.40 | Up $0.00 | $28.40 | $28.39 | 0 |
| 01:02 PM | $28.40 | Up $0.00 | $28.40 | $28.39 | 0 |
| 01:02 PM | $28.40 | Up $0.00 | $28.40 | $28.39 | 0 |
| 01:02 PM | $28.40 | Up $0.00 | $28.40 | $28.39 | 0 |
| 01:00 PM | $28.39 | Down $ -0.01 | $28.39 | $28.39 | 100 |
| 01:00 PM | $28.39 | Up $0.00 | $28.39 | $28.39 | 0 |
| 12:58 PM | $28.40 | Down $ -0.01 | $28.40 | $28.40 | 100 |
| 12:58 PM | $28.40 | Up $0.00 | $28.40 | $28.40 | 0 |
| 12:56 PM | $28.41 | Up $0.15 | $28.41 | $28.41 | 100 |
| 12:56 PM | $28.41 | Up $0.00 | $28.41 | $28.41 | 0 |
| 12:55 PM | $28.26 | Up $0.00 | $28.30 | $28.26 | 1,700 |
| 12:54 PM | $28.26 | Up $0.05 | $28.26 | $28.22 | 700 |
| 12:53 PM | $28.21 | Down $ -0.05 | $28.21 | $28.21 | 100 |
| 12:52 PM | $28.26 | Up $0.05 | $28.26 | $28.26 | 100 |
| 12:50 PM | $28.21 | Up $0.00 | $28.21 | $28.21 | 100 |
| 12:50 PM | $28.21 | Up $0.00 | $28.21 | $28.21 | 0 |
| 12:47 PM | $28.21 | Down $ -0.01 | $28.21 | $28.21 | 100 |
| 12:47 PM | $28.21 | Up $0.00 | $28.21 | $28.21 | 0 |
| 12:47 PM | $28.21 | Up $0.00 | $28.21 | $28.21 | 0 |
| 12:44 PM | $28.22 | Up $0.09 | $28.26 | $28.22 | 400 |
| 12:44 PM | $28.22 | Up $0.00 | $28.26 | $28.22 | 0 |
| 12:44 PM | $28.22 | Up $0.00 | $28.26 | $28.22 | 0 |
| 12:40 PM | $28.13 | Down $ -0.13 | $28.25 | $28.13 | 700 |
| 12:40 PM | $28.13 | Up $0.00 | $28.25 | $28.13 | 0 |
| 12:40 PM | $28.13 | Up $0.00 | $28.25 | $28.13 | 0 |
| 12:40 PM | $28.13 | Up $0.00 | $28.25 | $28.13 | 0 |
| 12:38 PM | $28.26 | Up $0.11 | $28.26 | $28.26 | 100 |
| 12:38 PM | $28.26 | Up $0.00 | $28.26 | $28.26 | 0 |
| 12:35 PM | $28.15 | Down $ -0.01 | $28.23 | $28.15 | 900 |
| 12:35 PM | $28.15 | Up $0.00 | $28.23 | $28.15 | 0 |
| 12:35 PM | $28.15 | Up $0.00 | $28.23 | $28.15 | 0 |
| 12:34 PM | $28.16 | Down $ -0.14 | $28.27 | $28.16 | 200 |
| 12:32 PM | $28.30 | Up $0.04 | $28.30 | $28.16 | 4,500 |
| 12:32 PM | $28.30 | Up $0.00 | $28.30 | $28.16 | 0 |
| 12:25 PM | $28.26 | Down $ -0.07 | $28.33 | $28.26 | 500 |
| 12:25 PM | $28.26 | Up $0.00 | $28.33 | $28.26 | 0 |
| 12:25 PM | $28.26 | Up $0.00 | $28.33 | $28.26 | 0 |
| 12:25 PM | $28.26 | Up $0.00 | $28.33 | $28.26 | 0 |
| 12:25 PM | $28.26 | Up $0.00 | $28.33 | $28.26 | 0 |
| 12:25 PM | $28.26 | Up $0.00 | $28.33 | $28.26 | 0 |
| 12:25 PM | $28.26 | Up $0.00 | $28.33 | $28.26 | 0 |
| 12:24 PM | $28.33 | Up $0.08 | $28.33 | $28.33 | 100 |
| 12:21 PM | $28.25 | Down $ -0.08 | $28.33 | $28.25 | 200 |
| 12:21 PM | $28.25 | Up $0.00 | $28.33 | $28.25 | 0 |
| 12:21 PM | $28.25 | Up $0.00 | $28.33 | $28.25 | 0 |
| 12:19 PM | $28.33 | Up $0.10 | $28.33 | $28.33 | 100 |
| 12:19 PM | $28.33 | Up $0.00 | $28.33 | $28.33 | 0 |
| 12:16 PM | $28.23 | Up $0.03 | $28.23 | $28.23 | 200 |
| 12:16 PM | $28.23 | Up $0.00 | $28.23 | $28.23 | 0 |
| 12:16 PM | $28.23 | Up $0.00 | $28.23 | $28.23 | 0 |
| 12:12 PM | $28.20 | Down $ -0.07 | $28.20 | $28.20 | 100 |
| 12:12 PM | $28.20 | Up $0.00 | $28.20 | $28.20 | 0 |
| 12:12 PM | $28.20 | Up $0.00 | $28.20 | $28.20 | 0 |
| 12:12 PM | $28.20 | Up $0.00 | $28.20 | $28.20 | 0 |
| 12:08 PM | $28.27 | Down $ -0.08 | $28.35 | $28.27 | 600 |
| 12:08 PM | $28.27 | Up $0.00 | $28.35 | $28.27 | 0 |
| 12:08 PM | $28.27 | Up $0.00 | $28.35 | $28.27 | 0 |
| 12:08 PM | $28.27 | Up $0.00 | $28.35 | $28.27 | 0 |
| 12:07 PM | $28.35 | Down $ -0.03 | $28.35 | $28.35 | 3,000 |
| 12:05 PM | $28.38 | Down $ -0.04 | $28.42 | $28.38 | 700 |
| 12:05 PM | $28.38 | Up $0.00 | $28.42 | $28.38 | 0 |
| 12:04 PM | $28.42 | Up $0.04 | $28.42 | $28.42 | 500 |
| 12:03 PM | $28.38 | Up $0.00 | $28.42 | $28.38 | 400 |
| 12:01 PM | $28.38 | Down $ -0.02 | $28.38 | $28.38 | 100 |
| 12:01 PM | $28.38 | Up $0.00 | $28.38 | $28.38 | 0 |
| 11:57 AM | $28.40 | Up $0.05 | $28.40 | $28.35 | 1,000 |
| 11:57 AM | $28.40 | Up $0.00 | $28.40 | $28.35 | 0 |
| 11:57 AM | $28.40 | Up $0.00 | $28.40 | $28.35 | 0 |
| 11:57 AM | $28.40 | Up $0.00 | $28.40 | $28.35 | 0 |
| 11:55 AM | $28.35 | Up $0.00 | $28.35 | $28.35 | 1,500 |
| 11:55 AM | $28.35 | Up $0.00 | $28.35 | $28.35 | 0 |
| 11:53 AM | $28.35 | Down $ -0.07 | $28.35 | $28.35 | 300 |
| 11:53 AM | $28.35 | Up $0.00 | $28.35 | $28.35 | 0 |
| 11:49 AM | $28.42 | Up $0.00 | $28.42 | $28.42 | 300 |
| 11:49 AM | $28.42 | Up $0.00 | $28.42 | $28.42 | 0 |
| 11:49 AM | $28.42 | Up $0.00 | $28.42 | $28.42 | 0 |
| 11:49 AM | $28.42 | Up $0.00 | $28.42 | $28.42 | 0 |
| 11:48 AM | $28.42 | Down $ -0.01 | $28.42 | $28.42 | 100 |
| 11:47 AM | $28.43 | Down $ -0.07 | $28.43 | $28.42 | 300 |
| 11:45 AM | $28.50 | Up $0.07 | $28.50 | $28.50 | 100 |
| 11:45 AM | $28.50 | Up $0.00 | $28.50 | $28.50 | 0 |
| 11:44 AM | $28.43 | Up $0.02 | $28.43 | $28.40 | 1,500 |
| 11:39 AM | $28.41 | Up $0.10 | $28.41 | $28.41 | 100 |
| 11:39 AM | $28.41 | Up $0.00 | $28.41 | $28.41 | 0 |
| 11:39 AM | $28.41 | Up $0.00 | $28.41 | $28.41 | 0 |
| 11:39 AM | $28.41 | Up $0.00 | $28.41 | $28.41 | 0 |
| 11:39 AM | $28.41 | Up $0.00 | $28.41 | $28.41 | 0 |
| 11:33 AM | $28.31 | Down $ -0.11 | $28.31 | $28.31 | 100 |
| 11:33 AM | $28.31 | Up $0.00 | $28.31 | $28.31 | 0 |
| 11:33 AM | $28.31 | Up $0.00 | $28.31 | $28.31 | 0 |
| 11:33 AM | $28.31 | Up $0.00 | $28.31 | $28.31 | 0 |
| 11:33 AM | $28.31 | Up $0.00 | $28.31 | $28.31 | 0 |
| 11:33 AM | $28.31 | Up $0.00 | $28.31 | $28.31 | 0 |
| 11:31 AM | $28.42 | Up $0.21 | $28.42 | $28.20 | 7,100 |
| 11:31 AM | $28.42 | Up $0.00 | $28.42 | $28.20 | 0 |
| 11:26 AM | $28.21 | Down $ -0.14 | $28.21 | $28.21 | 200 |
| 11:26 AM | $28.21 | Up $0.00 | $28.21 | $28.21 | 0 |
| 11:26 AM | $28.21 | Up $0.00 | $28.21 | $28.21 | 0 |
| 11:26 AM | $28.21 | Up $0.00 | $28.21 | $28.21 | 0 |
| 11:26 AM | $28.21 | Up $0.00 | $28.21 | $28.21 | 0 |
| 11:21 AM | $28.35 | Down $ -0.01 | $28.35 | $28.30 | 400 |
| 11:21 AM | $28.35 | Up $0.00 | $28.35 | $28.30 | 0 |
| 11:21 AM | $28.35 | Up $0.00 | $28.35 | $28.30 | 0 |
| 11:21 AM | $28.35 | Up $0.00 | $28.35 | $28.30 | 0 |
| 11:21 AM | $28.35 | Up $0.00 | $28.35 | $28.30 | 0 |
| 11:17 AM | $28.36 | Down $ -0.06 | $28.36 | $28.36 | 200 |
| 11:17 AM | $28.36 | Up $0.00 | $28.36 | $28.36 | 0 |
| 11:17 AM | $28.36 | Up $0.00 | $28.36 | $28.36 | 0 |
| 11:17 AM | $28.36 | Up $0.00 | $28.36 | $28.36 | 0 |
| 11:09 AM | $28.42 | Up $0.00 | $28.43 | $28.42 | 500 |
| 11:09 AM | $28.42 | Up $0.00 | $28.43 | $28.42 | 0 |
| 11:09 AM | $28.42 | Up $0.00 | $28.43 | $28.42 | 0 |
| 11:09 AM | $28.42 | Up $0.00 | $28.43 | $28.42 | 0 |
| 11:09 AM | $28.42 | Up $0.00 | $28.43 | $28.42 | 0 |
| 11:09 AM | $28.42 | Up $0.00 | $28.43 | $28.42 | 0 |
| 11:09 AM | $28.42 | Up $0.00 | $28.43 | $28.42 | 0 |
| 11:09 AM | $28.42 | Up $0.00 | $28.43 | $28.42 | 0 |
| 11:08 AM | $28.42 | Up $0.00 | $28.42 | $28.42 | 200 |
| 11:05 AM | $28.42 | Up $0.01 | $28.42 | $28.42 | 200 |
| 11:05 AM | $28.42 | Up $0.00 | $28.42 | $28.42 | 0 |
| 11:05 AM | $28.42 | Up $0.00 | $28.42 | $28.42 | 0 |
| 11:04 AM | $28.41 | Up $0.02 | $28.42 | $28.41 | 500 |
| 11:01 AM | $28.39 | Up $0.19 | $28.39 | $28.25 | 2,000 |
| 11:01 AM | $28.39 | Up $0.00 | $28.39 | $28.25 | 0 |
| 11:01 AM | $28.39 | Up $0.00 | $28.39 | $28.25 | 0 |
| 11:00 AM | $28.20 | Down $ -0.04 | $28.24 | $28.20 | 1,300 |
| 10:56 AM | $28.24 | Up $0.00 | $28.24 | $28.24 | 500 |
| 10:56 AM | $28.24 | Up $0.00 | $28.24 | $28.24 | 0 |
| 10:56 AM | $28.24 | Up $0.00 | $28.24 | $28.24 | 0 |
| 10:56 AM | $28.24 | Up $0.00 | $28.24 | $28.24 | 0 |
| 10:47 AM | $28.24 | Up $0.01 | $28.24 | $28.24 | 500 |
| 10:47 AM | $28.24 | Up $0.00 | $28.24 | $28.24 | 0 |
| 10:47 AM | $28.24 | Up $0.00 | $28.24 | $28.24 | 0 |
| 10:47 AM | $28.24 | Up $0.00 | $28.24 | $28.24 | 0 |
| 10:47 AM | $28.24 | Up $0.00 | $28.24 | $28.24 | 0 |
| 10:47 AM | $28.24 | Up $0.00 | $28.24 | $28.24 | 0 |
| 10:47 AM | $28.24 | Up $0.00 | $28.24 | $28.24 | 0 |
| 10:47 AM | $28.24 | Up $0.00 | $28.24 | $28.24 | 0 |
| 10:47 AM | $28.24 | Up $0.00 | $28.24 | $28.24 | 0 |
| 10:45 AM | $28.23 | Up $0.03 | $28.23 | $28.23 | 300 |
| 10:45 AM | $28.23 | Up $0.00 | $28.23 | $28.23 | 0 |
| 10:38 AM | $28.20 | Up $0.00 | $28.23 | $28.20 | 1,000 |
| 10:38 AM | $28.20 | Up $0.00 | $28.23 | $28.20 | 0 |
| 10:38 AM | $28.20 | Up $0.00 | $28.23 | $28.20 | 0 |
| 10:38 AM | $28.20 | Up $0.00 | $28.23 | $28.20 | 0 |
| 10:38 AM | $28.20 | Up $0.00 | $28.23 | $28.20 | 0 |
| 10:38 AM | $28.20 | Up $0.00 | $28.23 | $28.20 | 0 |
| 10:38 AM | $28.20 | Up $0.00 | $28.23 | $28.20 | 0 |
| 10:28 AM | $28.20 | Up $0.05 | $28.20 | $28.20 | 1,200 |
| 10:28 AM | $28.20 | Up $0.00 | $28.20 | $28.20 | 0 |
| 10:28 AM | $28.20 | Up $0.00 | $28.20 | $28.20 | 0 |
| 10:28 AM | $28.20 | Up $0.00 | $28.20 | $28.20 | 0 |
| 10:28 AM | $28.20 | Up $0.00 | $28.20 | $28.20 | 0 |
| 10:28 AM | $28.20 | Up $0.00 | $28.20 | $28.20 | 0 |
| 10:28 AM | $28.20 | Up $0.00 | $28.20 | $28.20 | 0 |
| 10:28 AM | $28.20 | Up $0.00 | $28.20 | $28.20 | 0 |
| 10:28 AM | $28.20 | Up $0.00 | $28.20 | $28.20 | 0 |
| 10:28 AM | $28.20 | Up $0.00 | $28.20 | $28.20 | 0 |
| 10:27 AM | $28.15 | Down $ -0.04 | $28.15 | $28.15 | 100 |
| 10:13 AM | $28.19 | Down $ -0.07 | $28.19 | $28.19 | 900 |
| 10:13 AM | $28.19 | Up $0.00 | $28.19 | $28.19 | 0 |
| 10:13 AM | $28.19 | Up $0.00 | $28.19 | $28.19 | 0 |
| 10:13 AM | $28.19 | Up $0.00 | $28.19 | $28.19 | 0 |
| 10:13 AM | $28.19 | Up $0.00 | $28.19 | $28.19 | 0 |
| 10:13 AM | $28.19 | Up $0.00 | $28.19 | $28.19 | 0 |
| 10:13 AM | $28.19 | Up $0.00 | $28.19 | $28.19 | 0 |
| 10:13 AM | $28.19 | Up $0.00 | $28.19 | $28.19 | 0 |
| 10:13 AM | $28.19 | Up $0.00 | $28.19 | $28.19 | 0 |
| 10:13 AM | $28.19 | Up $0.00 | $28.19 | $28.19 | 0 |
| 10:13 AM | $28.19 | Up $0.00 | $28.19 | $28.19 | 0 |
| 10:13 AM | $28.19 | Up $0.00 | $28.19 | $28.19 | 0 |
| 10:13 AM | $28.19 | Up $0.00 | $28.19 | $28.19 | 0 |
| 10:13 AM | $28.19 | Up $0.00 | $28.19 | $28.19 | 0 |
| 10:12 AM | $28.25 | Up $0.05 | $28.25 | $28.18 | 200 |
| 10:10 AM | $28.20 | Up $0.07 | $28.20 | $28.17 | 300 |
| 10:10 AM | $28.20 | Up $0.00 | $28.20 | $28.17 | 0 |
| 10:09 AM | $28.13 | Down $ -0.12 | $28.13 | $28.13 | 100 |
| 10:07 AM | $28.25 | Down $ -0.02 | $28.25 | $28.25 | 300 |
| 10:07 AM | $28.25 | Up $0.00 | $28.25 | $28.25 | 0 |
| 10:05 AM | $28.27 | Up $0.00 | $28.27 | $28.27 | 100 |
| 10:05 AM | $28.27 | Up $0.00 | $28.27 | $28.27 | 0 |
| 10:03 AM | $28.27 | Up $0.15 | $28.27 | $28.13 | 500 |
| 10:03 AM | $28.27 | Up $0.00 | $28.27 | $28.13 | 0 |
| 10:00 AM | $28.12 | Down $ -0.06 | $28.12 | $28.12 | 100 |
| 10:00 AM | $28.12 | Up $0.00 | $28.12 | $28.12 | 0 |
| 10:00 AM | $28.12 | Up $0.00 | $28.12 | $28.12 | 0 |
| 09:57 AM | $28.18 | Up $0.07 | $28.18 | $28.18 | 100 |
| 09:57 AM | $28.18 | Up $0.00 | $28.18 | $28.18 | 0 |
| 09:57 AM | $28.18 | Up $0.00 | $28.18 | $28.18 | 0 |
| 09:55 AM | $28.11 | Down $ -0.13 | $28.11 | $28.11 | 200 |
| 09:55 AM | $28.11 | Up $0.00 | $28.11 | $28.11 | 0 |
| 09:54 AM | $28.24 | Up $0.14 | $28.24 | $28.24 | 100 |
| 09:52 AM | $28.10 | Up $0.00 | $28.10 | $28.10 | 1,000 |
| 09:52 AM | $28.10 | Up $0.00 | $28.10 | $28.10 | 0 |
| 09:50 AM | $28.10 | Down $ -0.01 | $28.11 | $28.10 | 1,100 |
| 09:50 AM | $28.10 | Up $0.00 | $28.11 | $28.10 | 0 |
| 09:44 AM | $28.11 | Up $0.00 | $28.11 | $28.11 | 100 |
| 09:44 AM | $28.11 | Up $0.00 | $28.11 | $28.11 | 0 |
| 09:44 AM | $28.11 | Up $0.00 | $28.11 | $28.11 | 0 |
| 09:44 AM | $28.11 | Up $0.00 | $28.11 | $28.11 | 0 |
| 09:44 AM | $28.11 | Up $0.00 | $28.11 | $28.11 | 0 |
| 09:44 AM | $28.11 | Up $0.00 | $28.11 | $28.11 | 0 |
| 09:43 AM | $28.11 | Up $0.01 | $28.11 | $28.11 | 100 |
| 09:41 AM | $28.10 | Up $0.00 | $28.28 | $28.10 | 1,100 |
| 09:41 AM | $28.10 | Up $0.00 | $28.28 | $28.10 | 0 |
| 09:40 AM | $28.10 | Up $0.00 | $28.10 | $28.10 | 100 |
| 09:39 AM | $28.10 | Up $0.00 | $28.10 | $28.10 | 900 |
| 09:38 AM | $28.10 | Down $ -0.40 | $28.45 | $28.10 | 400 |
| 09:36 AM | $28.50 | Down $ -0.25 | $28.75 | $28.50 | 700 |
| 09:36 AM | $28.50 | Up $0.00 | $28.75 | $28.50 | 0 |
| 09:35 AM | $28.75 | Down $ -0.10 | $28.75 | $28.75 | 400 |
| 09:34 AM | $28.85 | Down $ -0.15 | $28.85 | $28.85 | 200 |
| 09:31 AM | $29.00 | Up $0.00 | $29.00 | $29.00 | 100 |
| 09:31 AM | $29.00 | Up $0.00 | $29.00 | $29.00 | 0 |
| 09:31 AM | $29.00 | Up $0.00 | $29.00 | $29.00 | 0 |
| 09:30 AM | $29.00 | Down $ -0.99 | $29.00 | $29.00 | 300 |
| Previous close | $29.99 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 06/02/2026 | $28.34 | $28.38 | $28.42 | $24.29 | 66,500 |
| 05/02/2026 | $29.99 | $31.75 | $32.49 | $27.50 | 11,800 |
| 04/02/2026 | $29.75 | $29.79 | $30.02 | $29.74 | 21,300 |
Graphs are not available, please refer to the detailed table