Find a quote
Old Second Bancorp
13.97 Down -0.06 (-0.43 %)
Delayed : 2024/04/29 14:48:33
- Previous close $14.03
- Opening $14.03
- Price Bid $13.96
- Price Ask $13.96
- Size Bid 2
- Size Ask 3
- Today High $14.16
- Today Low $13.92
- 52 Weeks High $16.76
- 52 Weeks Low $10.79
- Volume 44,060
Fundamentals
- P/E Ratio : 7.12
- Earnings/Share : 2.28
- Dividends/Share : $0.05
- Current Div. Yield : 1.43
- Market Cap (M) : 629.18
- Shares Out (M) : 44.85
- Exchange : XNAS
- Ex Dividend Date : 2024/04/25
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 02:50 PM | $13.98 | Up $0.01 | $13.98 | $13.98 | 100 |
| 02:48 PM | $13.97 | Down $ -0.01 | $13.98 | $13.96 | 300 |
| 02:48 PM | $13.97 | Up $0.00 | $13.98 | $13.96 | 0 |
| 02:45 PM | $13.98 | Up $0.01 | $13.98 | $13.98 | 100 |
| 02:45 PM | $13.98 | Up $0.00 | $13.98 | $13.98 | 0 |
| 02:45 PM | $13.98 | Up $0.00 | $13.98 | $13.98 | 0 |
| 02:43 PM | $13.97 | Up $0.00 | $13.98 | $13.97 | 300 |
| 02:43 PM | $13.97 | Up $0.00 | $13.98 | $13.97 | 0 |
| 02:40 PM | $13.97 | Down $ -0.01 | $13.97 | $13.97 | 231 |
| 02:40 PM | $13.97 | Up $0.00 | $13.97 | $13.97 | 0 |
| 02:40 PM | $13.97 | Up $0.00 | $13.97 | $13.97 | 0 |
| 02:37 PM | $13.98 | Up $0.02 | $13.98 | $13.98 | 200 |
| 02:37 PM | $13.98 | Up $0.00 | $13.98 | $13.98 | 0 |
| 02:37 PM | $13.98 | Up $0.00 | $13.98 | $13.98 | 0 |
| 02:35 PM | $13.96 | Up $0.00 | $13.96 | $13.96 | 1,100 |
| 02:35 PM | $13.96 | Up $0.00 | $13.96 | $13.96 | 0 |
| 02:32 PM | $13.96 | Down $ -0.01 | $13.96 | $13.96 | 300 |
| 02:32 PM | $13.96 | Up $0.00 | $13.96 | $13.96 | 0 |
| 02:32 PM | $13.96 | Up $0.00 | $13.96 | $13.96 | 0 |
| 02:31 PM | $13.97 | Up $0.01 | $13.97 | $13.97 | 100 |
| 02:29 PM | $13.96 | Down $ -0.01 | $13.96 | $13.96 | 100 |
| 02:29 PM | $13.96 | Up $0.00 | $13.96 | $13.96 | 0 |
| 02:27 PM | $13.97 | Up $0.00 | $13.97 | $13.97 | 100 |
| 02:27 PM | $13.97 | Up $0.00 | $13.97 | $13.97 | 0 |
| 02:24 PM | $13.97 | Up $0.01 | $13.97 | $13.97 | 601 |
| 02:24 PM | $13.97 | Up $0.00 | $13.97 | $13.97 | 0 |
| 02:24 PM | $13.97 | Up $0.00 | $13.97 | $13.97 | 0 |
| 02:23 PM | $13.96 | Down $ -0.02 | $13.96 | $13.96 | 763 |
| 02:21 PM | $13.98 | Up $0.02 | $13.98 | $13.98 | 100 |
| 02:21 PM | $13.98 | Up $0.00 | $13.98 | $13.98 | 0 |
| 02:20 PM | $13.96 | Down $ -0.02 | $13.96 | $13.96 | 100 |
| 02:19 PM | $13.98 | Up $0.02 | $13.98 | $13.98 | 100 |
| 02:18 PM | $13.96 | Down $ -0.03 | $13.97 | $13.96 | 600 |
| 02:16 PM | $13.99 | Up $0.02 | $13.99 | $13.99 | 100 |
| 02:16 PM | $13.99 | Up $0.00 | $13.99 | $13.99 | 0 |
| 02:15 PM | $13.97 | Down $ -0.01 | $13.97 | $13.97 | 100 |
| 02:14 PM | $13.98 | Up $0.00 | $13.98 | $13.98 | 200 |
| 02:13 PM | $13.98 | Down $ -0.02 | $13.98 | $13.98 | 100 |
| 02:11 PM | $14.00 | Up $0.00 | $14.00 | $14.00 | 100 |
| 02:11 PM | $14.00 | Up $0.00 | $14.00 | $14.00 | 0 |
| 02:09 PM | $14.00 | Up $0.00 | $14.00 | $14.00 | 100 |
| 02:09 PM | $14.00 | Up $0.00 | $14.00 | $14.00 | 0 |
| 02:05 PM | $14.00 | Up $0.03 | $14.00 | $14.00 | 499 |
| 02:05 PM | $14.00 | Up $0.00 | $14.00 | $14.00 | 0 |
| 02:05 PM | $14.00 | Up $0.00 | $14.00 | $14.00 | 0 |
| 02:05 PM | $14.00 | Up $0.00 | $14.00 | $14.00 | 0 |
| 02:03 PM | $13.97 | Down $ -0.01 | $14.00 | $13.97 | 200 |
| 02:03 PM | $13.97 | Up $0.00 | $14.00 | $13.97 | 0 |
| 02:00 PM | $13.98 | Down $ -0.03 | $14.00 | $13.98 | 300 |
| 02:00 PM | $13.98 | Up $0.00 | $14.00 | $13.98 | 0 |
| 02:00 PM | $13.98 | Up $0.00 | $14.00 | $13.98 | 0 |
| 01:58 PM | $14.01 | Up $0.00 | $14.01 | $14.01 | 100 |
| 01:58 PM | $14.01 | Up $0.00 | $14.01 | $14.01 | 0 |
| 01:53 PM | $14.01 | Down $ -0.01 | $14.01 | $14.01 | 103 |
| 01:53 PM | $14.01 | Up $0.00 | $14.01 | $14.01 | 0 |
| 01:53 PM | $14.01 | Up $0.00 | $14.01 | $14.01 | 0 |
| 01:53 PM | $14.01 | Up $0.00 | $14.01 | $14.01 | 0 |
| 01:53 PM | $14.01 | Up $0.00 | $14.01 | $14.01 | 0 |
| 01:52 PM | $14.02 | Up $0.02 | $14.02 | $14.01 | 203 |
| 01:50 PM | $14.00 | Up $0.00 | $14.00 | $14.00 | 100 |
| 01:50 PM | $14.00 | Up $0.00 | $14.00 | $14.00 | 0 |
| 01:49 PM | $14.00 | Up $0.01 | $14.00 | $14.00 | 100 |
| 01:48 PM | $13.99 | Up $0.01 | $13.99 | $13.99 | 100 |
| 01:44 PM | $13.98 | Up $0.00 | $13.98 | $13.97 | 600 |
| 01:44 PM | $13.98 | Up $0.00 | $13.98 | $13.97 | 0 |
| 01:44 PM | $13.98 | Up $0.00 | $13.98 | $13.97 | 0 |
| 01:44 PM | $13.98 | Up $0.00 | $13.98 | $13.97 | 0 |
| 01:41 PM | $13.98 | Up $0.00 | $13.98 | $13.98 | 209 |
| 01:41 PM | $13.98 | Up $0.00 | $13.98 | $13.98 | 0 |
| 01:41 PM | $13.98 | Up $0.00 | $13.98 | $13.98 | 0 |
| 01:38 PM | $13.98 | Up $0.00 | $13.98 | $13.97 | 400 |
| 01:38 PM | $13.98 | Up $0.00 | $13.98 | $13.97 | 0 |
| 01:38 PM | $13.98 | Up $0.00 | $13.98 | $13.97 | 0 |
| 01:37 PM | $13.98 | Up $0.00 | $13.98 | $13.98 | 500 |
| 01:30 PM | $13.98 | Down $ -0.01 | $13.98 | $13.98 | 100 |
| 01:30 PM | $13.98 | Up $0.00 | $13.98 | $13.98 | 0 |
| 01:30 PM | $13.98 | Up $0.00 | $13.98 | $13.98 | 0 |
| 01:30 PM | $13.98 | Up $0.00 | $13.98 | $13.98 | 0 |
| 01:30 PM | $13.98 | Up $0.00 | $13.98 | $13.98 | 0 |
| 01:30 PM | $13.98 | Up $0.00 | $13.98 | $13.98 | 0 |
| 01:30 PM | $13.98 | Up $0.00 | $13.98 | $13.98 | 0 |
| 01:27 PM | $13.99 | Up $0.00 | $13.99 | $13.99 | 100 |
| 01:27 PM | $13.99 | Up $0.00 | $13.99 | $13.99 | 0 |
| 01:27 PM | $13.99 | Up $0.00 | $13.99 | $13.99 | 0 |
| 01:25 PM | $13.99 | Up $0.00 | $13.99 | $13.99 | 300 |
| 01:25 PM | $13.99 | Up $0.00 | $13.99 | $13.99 | 0 |
| 01:24 PM | $13.99 | Down $ -0.01 | $13.99 | $13.99 | 173 |
| 01:21 PM | $14.00 | Down $ -0.03 | $14.00 | $14.00 | 600 |
| 01:21 PM | $14.00 | Up $0.00 | $14.00 | $14.00 | 0 |
| 01:21 PM | $14.00 | Up $0.00 | $14.00 | $14.00 | 0 |
| 01:07 PM | $14.03 | Up $0.02 | $14.03 | $14.03 | 220 |
| 01:07 PM | $14.03 | Up $0.00 | $14.03 | $14.03 | 0 |
| 01:07 PM | $14.03 | Up $0.00 | $14.03 | $14.03 | 0 |
| 01:07 PM | $14.03 | Up $0.00 | $14.03 | $14.03 | 0 |
| 01:07 PM | $14.03 | Up $0.00 | $14.03 | $14.03 | 0 |
| 01:07 PM | $14.03 | Up $0.00 | $14.03 | $14.03 | 0 |
| 01:07 PM | $14.03 | Up $0.00 | $14.03 | $14.03 | 0 |
| 01:07 PM | $14.03 | Up $0.00 | $14.03 | $14.03 | 0 |
| 01:07 PM | $14.03 | Up $0.00 | $14.03 | $14.03 | 0 |
| 01:07 PM | $14.03 | Up $0.00 | $14.03 | $14.03 | 0 |
| 01:07 PM | $14.03 | Up $0.00 | $14.03 | $14.03 | 0 |
| 01:07 PM | $14.03 | Up $0.00 | $14.03 | $14.03 | 0 |
| 01:07 PM | $14.03 | Up $0.00 | $14.03 | $14.03 | 0 |
| 01:07 PM | $14.03 | Up $0.00 | $14.03 | $14.03 | 0 |
| 12:56 PM | $14.01 | Up $0.01 | $14.01 | $14.01 | 135 |
| 12:56 PM | $14.01 | Up $0.00 | $14.01 | $14.01 | 0 |
| 12:56 PM | $14.01 | Up $0.00 | $14.01 | $14.01 | 0 |
| 12:56 PM | $14.01 | Up $0.00 | $14.01 | $14.01 | 0 |
| 12:56 PM | $14.01 | Up $0.00 | $14.01 | $14.01 | 0 |
| 12:56 PM | $14.01 | Up $0.00 | $14.01 | $14.01 | 0 |
| 12:56 PM | $14.01 | Up $0.00 | $14.01 | $14.01 | 0 |
| 12:56 PM | $14.01 | Up $0.00 | $14.01 | $14.01 | 0 |
| 12:56 PM | $14.01 | Up $0.00 | $14.01 | $14.01 | 0 |
| 12:56 PM | $14.01 | Up $0.00 | $14.01 | $14.01 | 0 |
| 12:56 PM | $14.01 | Up $0.00 | $14.01 | $14.01 | 0 |
| 12:52 PM | $14.00 | Down $ -0.02 | $14.01 | $14.00 | 207 |
| 12:52 PM | $14.00 | Up $0.00 | $14.01 | $14.00 | 0 |
| 12:52 PM | $14.00 | Up $0.00 | $14.01 | $14.00 | 0 |
| 12:52 PM | $14.00 | Up $0.00 | $14.01 | $14.00 | 0 |
| 12:47 PM | $14.02 | Down $ -0.02 | $14.03 | $14.02 | 600 |
| 12:47 PM | $14.02 | Up $0.00 | $14.03 | $14.02 | 0 |
| 12:47 PM | $14.02 | Up $0.00 | $14.03 | $14.02 | 0 |
| 12:47 PM | $14.02 | Up $0.00 | $14.03 | $14.02 | 0 |
| 12:47 PM | $14.02 | Up $0.00 | $14.03 | $14.02 | 0 |
| 12:40 PM | $14.04 | Down $ -0.01 | $14.04 | $14.04 | 100 |
| 12:40 PM | $14.04 | Up $0.00 | $14.04 | $14.04 | 0 |
| 12:40 PM | $14.04 | Up $0.00 | $14.04 | $14.04 | 0 |
| 12:40 PM | $14.04 | Up $0.00 | $14.04 | $14.04 | 0 |
| 12:40 PM | $14.04 | Up $0.00 | $14.04 | $14.04 | 0 |
| 12:40 PM | $14.04 | Up $0.00 | $14.04 | $14.04 | 0 |
| 12:40 PM | $14.04 | Up $0.00 | $14.04 | $14.04 | 0 |
| 12:34 PM | $14.05 | Up $0.01 | $14.05 | $14.05 | 100 |
| 12:34 PM | $14.05 | Up $0.00 | $14.05 | $14.05 | 0 |
| 12:34 PM | $14.05 | Up $0.00 | $14.05 | $14.05 | 0 |
| 12:34 PM | $14.05 | Up $0.00 | $14.05 | $14.05 | 0 |
| 12:34 PM | $14.05 | Up $0.00 | $14.05 | $14.05 | 0 |
| 12:34 PM | $14.05 | Up $0.00 | $14.05 | $14.05 | 0 |
| 12:33 PM | $14.04 | Up $0.02 | $14.04 | $14.04 | 863 |
| 12:31 PM | $14.02 | Up $0.03 | $14.02 | $14.02 | 100 |
| 12:31 PM | $14.02 | Up $0.00 | $14.02 | $14.02 | 0 |
| 12:28 PM | $13.99 | Up $0.01 | $13.99 | $13.99 | 200 |
| 12:28 PM | $13.99 | Up $0.00 | $13.99 | $13.99 | 0 |
| 12:28 PM | $13.99 | Up $0.00 | $13.99 | $13.99 | 0 |
| 12:27 PM | $13.98 | Up $0.00 | $13.98 | $13.98 | 100 |
| 12:24 PM | $13.98 | Up $0.00 | $13.98 | $13.98 | 100 |
| 12:24 PM | $13.98 | Up $0.00 | $13.98 | $13.98 | 0 |
| 12:24 PM | $13.98 | Up $0.00 | $13.98 | $13.98 | 0 |
| 12:18 PM | $13.98 | Up $0.00 | $13.98 | $13.98 | 100 |
| 12:18 PM | $13.98 | Up $0.00 | $13.98 | $13.98 | 0 |
| 12:18 PM | $13.98 | Up $0.00 | $13.98 | $13.98 | 0 |
| 12:18 PM | $13.98 | Up $0.00 | $13.98 | $13.98 | 0 |
| 12:18 PM | $13.98 | Up $0.00 | $13.98 | $13.98 | 0 |
| 12:18 PM | $13.98 | Up $0.00 | $13.98 | $13.98 | 0 |
| 12:16 PM | $13.98 | Up $0.00 | $13.98 | $13.98 | 100 |
| 12:16 PM | $13.98 | Up $0.00 | $13.98 | $13.98 | 0 |
| 12:13 PM | $13.98 | Up $0.01 | $13.98 | $13.98 | 100 |
| 12:13 PM | $13.98 | Up $0.00 | $13.98 | $13.98 | 0 |
| 12:13 PM | $13.98 | Up $0.00 | $13.98 | $13.98 | 0 |
| 12:10 PM | $13.97 | Up $0.02 | $13.97 | $13.97 | 100 |
| 12:10 PM | $13.97 | Up $0.00 | $13.97 | $13.97 | 0 |
| 12:10 PM | $13.97 | Up $0.00 | $13.97 | $13.97 | 0 |
| 12:08 PM | $13.95 | Up $0.00 | $13.95 | $13.95 | 100 |
| 12:08 PM | $13.95 | Up $0.00 | $13.95 | $13.95 | 0 |
| 11:58 AM | $13.95 | Up $0.02 | $13.95 | $13.95 | 100 |
| 11:58 AM | $13.95 | Up $0.00 | $13.95 | $13.95 | 0 |
| 11:58 AM | $13.95 | Up $0.00 | $13.95 | $13.95 | 0 |
| 11:58 AM | $13.95 | Up $0.00 | $13.95 | $13.95 | 0 |
| 11:58 AM | $13.95 | Up $0.00 | $13.95 | $13.95 | 0 |
| 11:58 AM | $13.95 | Up $0.00 | $13.95 | $13.95 | 0 |
| 11:58 AM | $13.95 | Up $0.00 | $13.95 | $13.95 | 0 |
| 11:58 AM | $13.95 | Up $0.00 | $13.95 | $13.95 | 0 |
| 11:58 AM | $13.95 | Up $0.00 | $13.95 | $13.95 | 0 |
| 11:58 AM | $13.95 | Up $0.00 | $13.95 | $13.95 | 0 |
| 11:55 AM | $13.93 | Up $0.00 | $13.93 | $13.92 | 802 |
| 11:55 AM | $13.93 | Up $0.00 | $13.93 | $13.92 | 0 |
| 11:55 AM | $13.93 | Up $0.00 | $13.93 | $13.92 | 0 |
| 11:53 AM | $13.93 | Down $ -0.01 | $13.93 | $13.93 | 200 |
| 11:53 AM | $13.93 | Up $0.00 | $13.93 | $13.93 | 0 |
| 11:52 AM | $13.94 | Up $0.01 | $13.94 | $13.94 | 100 |
| 11:51 AM | $13.93 | Down $ -0.02 | $13.93 | $13.93 | 200 |
| 11:46 AM | $13.95 | Up $0.00 | $13.95 | $13.95 | 100 |
| 11:46 AM | $13.95 | Up $0.00 | $13.95 | $13.95 | 0 |
| 11:46 AM | $13.95 | Up $0.00 | $13.95 | $13.95 | 0 |
| 11:46 AM | $13.95 | Up $0.00 | $13.95 | $13.95 | 0 |
| 11:46 AM | $13.95 | Up $0.00 | $13.95 | $13.95 | 0 |
| 11:43 AM | $13.95 | Down $ -0.01 | $13.95 | $13.95 | 100 |
| 11:43 AM | $13.95 | Up $0.00 | $13.95 | $13.95 | 0 |
| 11:43 AM | $13.95 | Up $0.00 | $13.95 | $13.95 | 0 |
| 11:40 AM | $13.96 | Up $0.00 | $13.96 | $13.96 | 100 |
| 11:40 AM | $13.96 | Up $0.00 | $13.96 | $13.96 | 0 |
| 11:40 AM | $13.96 | Up $0.00 | $13.96 | $13.96 | 0 |
| 11:37 AM | $13.96 | Up $0.00 | $13.96 | $13.96 | 100 |
| 11:37 AM | $13.96 | Up $0.00 | $13.96 | $13.96 | 0 |
| 11:37 AM | $13.96 | Up $0.00 | $13.96 | $13.96 | 0 |
| 11:35 AM | $13.96 | Up $0.01 | $13.96 | $13.96 | 100 |
| 11:35 AM | $13.96 | Up $0.00 | $13.96 | $13.96 | 0 |
| 11:33 AM | $13.95 | Down $ -0.02 | $13.95 | $13.95 | 100 |
| 11:33 AM | $13.95 | Up $0.00 | $13.95 | $13.95 | 0 |
| 11:31 AM | $13.97 | Up $0.00 | $13.97 | $13.97 | 200 |
| 11:31 AM | $13.97 | Up $0.00 | $13.97 | $13.97 | 0 |
| 11:29 AM | $13.97 | Down $ -0.03 | $13.97 | $13.97 | 100 |
| 11:29 AM | $13.97 | Up $0.00 | $13.97 | $13.97 | 0 |
| 11:28 AM | $14.00 | Up $0.00 | $14.00 | $14.00 | 100 |
| 11:25 AM | $14.00 | Up $0.02 | $14.00 | $14.00 | 100 |
| 11:25 AM | $14.00 | Up $0.00 | $14.00 | $14.00 | 0 |
| 11:25 AM | $14.00 | Up $0.00 | $14.00 | $14.00 | 0 |
| 11:23 AM | $13.99 | Down $ -0.02 | $13.99 | $13.99 | 200 |
| 11:23 AM | $13.99 | Up $0.00 | $13.99 | $13.99 | 0 |
| 11:19 AM | $14.00 | Up $0.00 | $14.00 | $14.00 | 200 |
| 11:19 AM | $14.00 | Up $0.00 | $14.00 | $14.00 | 0 |
| 11:19 AM | $14.00 | Up $0.00 | $14.00 | $14.00 | 0 |
| 11:19 AM | $14.00 | Up $0.00 | $14.00 | $14.00 | 0 |
| 11:09 AM | $14.00 | Down $ -0.01 | $14.00 | $14.00 | 200 |
| 11:09 AM | $14.00 | Up $0.00 | $14.00 | $14.00 | 0 |
| 11:09 AM | $14.00 | Up $0.00 | $14.00 | $14.00 | 0 |
| 11:09 AM | $14.00 | Up $0.00 | $14.00 | $14.00 | 0 |
| 11:09 AM | $14.00 | Up $0.00 | $14.00 | $14.00 | 0 |
| 11:09 AM | $14.00 | Up $0.00 | $14.00 | $14.00 | 0 |
| 11:09 AM | $14.00 | Up $0.00 | $14.00 | $14.00 | 0 |
| 11:09 AM | $14.00 | Up $0.00 | $14.00 | $14.00 | 0 |
| 11:09 AM | $14.00 | Up $0.00 | $14.00 | $14.00 | 0 |
| 11:09 AM | $14.00 | Up $0.00 | $14.00 | $14.00 | 0 |
| 11:06 AM | $14.01 | Up $0.00 | $14.01 | $14.01 | 100 |
| 11:06 AM | $14.01 | Up $0.00 | $14.01 | $14.01 | 0 |
| 11:06 AM | $14.01 | Up $0.00 | $14.01 | $14.01 | 0 |
| 11:05 AM | $14.01 | Up $0.00 | $14.01 | $14.01 | 200 |
| 11:04 AM | $14.01 | Up $0.01 | $14.01 | $14.00 | 300 |
| 11:02 AM | $14.00 | Up $0.01 | $14.00 | $14.00 | 100 |
| 11:02 AM | $14.00 | Up $0.00 | $14.00 | $14.00 | 0 |
| 10:59 AM | $13.99 | Down $ -0.01 | $13.99 | $13.99 | 100 |
| 10:59 AM | $13.99 | Up $0.00 | $13.99 | $13.99 | 0 |
| 10:59 AM | $13.99 | Up $0.00 | $13.99 | $13.99 | 0 |
| 10:58 AM | $14.00 | Up $0.00 | $14.00 | $14.00 | 100 |
| 10:56 AM | $14.00 | Up $0.00 | $14.00 | $14.00 | 100 |
| 10:56 AM | $14.00 | Up $0.00 | $14.00 | $14.00 | 0 |
| 10:55 AM | $14.00 | Down $ -0.02 | $14.00 | $14.00 | 200 |
| 10:44 AM | $14.02 | Up $0.01 | $14.02 | $14.02 | 100 |
| 10:44 AM | $14.02 | Up $0.00 | $14.02 | $14.02 | 0 |
| 10:44 AM | $14.02 | Up $0.00 | $14.02 | $14.02 | 0 |
| 10:44 AM | $14.02 | Up $0.00 | $14.02 | $14.02 | 0 |
| 10:44 AM | $14.02 | Up $0.00 | $14.02 | $14.02 | 0 |
| 10:44 AM | $14.02 | Up $0.00 | $14.02 | $14.02 | 0 |
| 10:44 AM | $14.02 | Up $0.00 | $14.02 | $14.02 | 0 |
| 10:44 AM | $14.02 | Up $0.00 | $14.02 | $14.02 | 0 |
| 10:44 AM | $14.02 | Up $0.00 | $14.02 | $14.02 | 0 |
| 10:44 AM | $14.02 | Up $0.00 | $14.02 | $14.02 | 0 |
| 10:44 AM | $14.02 | Up $0.00 | $14.02 | $14.02 | 0 |
| 10:42 AM | $14.01 | Up $0.00 | $14.01 | $14.01 | 100 |
| 10:42 AM | $14.01 | Up $0.00 | $14.01 | $14.01 | 0 |
| 10:38 AM | $14.01 | Down $ -0.02 | $14.01 | $14.01 | 100 |
| 10:38 AM | $14.01 | Up $0.00 | $14.01 | $14.01 | 0 |
| 10:38 AM | $14.01 | Up $0.00 | $14.01 | $14.01 | 0 |
| 10:38 AM | $14.01 | Up $0.00 | $14.01 | $14.01 | 0 |
| 10:29 AM | $14.03 | Down $ -0.03 | $14.04 | $14.02 | 523 |
| 10:29 AM | $14.03 | Up $0.00 | $14.04 | $14.02 | 0 |
| 10:29 AM | $14.03 | Up $0.00 | $14.04 | $14.02 | 0 |
| 10:29 AM | $14.03 | Up $0.00 | $14.04 | $14.02 | 0 |
| 10:29 AM | $14.03 | Up $0.00 | $14.04 | $14.02 | 0 |
| 10:29 AM | $14.03 | Up $0.00 | $14.04 | $14.02 | 0 |
| 10:29 AM | $14.03 | Up $0.00 | $14.04 | $14.02 | 0 |
| 10:29 AM | $14.03 | Up $0.00 | $14.04 | $14.02 | 0 |
| 10:29 AM | $14.03 | Up $0.00 | $14.04 | $14.02 | 0 |
| 10:20 AM | $14.06 | Down $ -0.02 | $14.06 | $14.06 | 200 |
| 10:20 AM | $14.06 | Up $0.00 | $14.06 | $14.06 | 0 |
| 10:20 AM | $14.06 | Up $0.00 | $14.06 | $14.06 | 0 |
| 10:20 AM | $14.06 | Up $0.00 | $14.06 | $14.06 | 0 |
| 10:20 AM | $14.06 | Up $0.00 | $14.06 | $14.06 | 0 |
| 10:20 AM | $14.06 | Up $0.00 | $14.06 | $14.06 | 0 |
| 10:20 AM | $14.06 | Up $0.00 | $14.06 | $14.06 | 0 |
| 10:20 AM | $14.06 | Up $0.00 | $14.06 | $14.06 | 0 |
| 10:20 AM | $14.06 | Up $0.00 | $14.06 | $14.06 | 0 |
| 10:15 AM | $14.08 | Up $0.02 | $14.08 | $14.08 | 100 |
| 10:15 AM | $14.08 | Up $0.00 | $14.08 | $14.08 | 0 |
| 10:15 AM | $14.08 | Up $0.00 | $14.08 | $14.08 | 0 |
| 10:15 AM | $14.08 | Up $0.00 | $14.08 | $14.08 | 0 |
| 10:15 AM | $14.08 | Up $0.00 | $14.08 | $14.08 | 0 |
| 10:10 AM | $14.06 | Down $ -0.02 | $14.06 | $14.06 | 200 |
| 10:10 AM | $14.06 | Up $0.00 | $14.06 | $14.06 | 0 |
| 10:10 AM | $14.06 | Up $0.00 | $14.06 | $14.06 | 0 |
| 10:10 AM | $14.06 | Up $0.00 | $14.06 | $14.06 | 0 |
| 10:10 AM | $14.06 | Up $0.00 | $14.06 | $14.06 | 0 |
| 10:07 AM | $14.08 | Up $0.01 | $14.08 | $14.08 | 100 |
| 10:07 AM | $14.08 | Up $0.00 | $14.08 | $14.08 | 0 |
| 10:07 AM | $14.08 | Up $0.00 | $14.08 | $14.08 | 0 |
| 10:03 AM | $14.08 | Down $ -0.03 | $14.08 | $14.08 | 100 |
| 10:03 AM | $14.08 | Up $0.00 | $14.08 | $14.08 | 0 |
| 10:03 AM | $14.08 | Up $0.00 | $14.08 | $14.08 | 0 |
| 10:03 AM | $14.08 | Up $0.00 | $14.08 | $14.08 | 0 |
| 09:59 AM | $14.10 | Down $ -0.01 | $14.10 | $14.10 | 200 |
| 09:59 AM | $14.10 | Up $0.00 | $14.10 | $14.10 | 0 |
| 09:59 AM | $14.10 | Up $0.00 | $14.10 | $14.10 | 0 |
| 09:59 AM | $14.10 | Up $0.00 | $14.10 | $14.10 | 0 |
| 09:51 AM | $14.11 | Up $0.00 | $14.11 | $14.11 | 100 |
| 09:51 AM | $14.11 | Up $0.00 | $14.11 | $14.11 | 0 |
| 09:51 AM | $14.11 | Up $0.00 | $14.11 | $14.11 | 0 |
| 09:51 AM | $14.11 | Up $0.00 | $14.11 | $14.11 | 0 |
| 09:51 AM | $14.11 | Up $0.00 | $14.11 | $14.11 | 0 |
| 09:51 AM | $14.11 | Up $0.00 | $14.11 | $14.11 | 0 |
| 09:51 AM | $14.11 | Up $0.00 | $14.11 | $14.11 | 0 |
| 09:51 AM | $14.11 | Up $0.00 | $14.11 | $14.11 | 0 |
| 09:44 AM | $14.11 | Down $ -0.01 | $14.11 | $14.11 | 200 |
| 09:44 AM | $14.11 | Up $0.00 | $14.11 | $14.11 | 0 |
| 09:44 AM | $14.11 | Up $0.00 | $14.11 | $14.11 | 0 |
| 09:44 AM | $14.11 | Up $0.00 | $14.11 | $14.11 | 0 |
| 09:44 AM | $14.11 | Up $0.00 | $14.11 | $14.11 | 0 |
| 09:44 AM | $14.11 | Up $0.00 | $14.11 | $14.11 | 0 |
| 09:44 AM | $14.11 | Up $0.00 | $14.11 | $14.11 | 0 |
| 09:39 AM | $14.12 | Down $ -0.01 | $14.12 | $14.12 | 400 |
| 09:39 AM | $14.12 | Up $0.00 | $14.12 | $14.12 | 0 |
| 09:39 AM | $14.12 | Up $0.00 | $14.12 | $14.12 | 0 |
| 09:39 AM | $14.12 | Up $0.00 | $14.12 | $14.12 | 0 |
| 09:39 AM | $14.12 | Up $0.00 | $14.12 | $14.12 | 0 |
| 09:37 AM | $14.13 | Up $0.01 | $14.16 | $14.13 | 855 |
| 09:37 AM | $14.13 | Up $0.00 | $14.16 | $14.13 | 0 |
| 09:32 AM | $14.12 | Up $0.09 | $14.12 | $14.04 | 2,586 |
| 09:32 AM | $14.12 | Up $0.00 | $14.12 | $14.04 | 0 |
| 09:32 AM | $14.12 | Up $0.00 | $14.12 | $14.04 | 0 |
| 09:32 AM | $14.12 | Up $0.00 | $14.12 | $14.04 | 0 |
| 09:32 AM | $14.12 | Up $0.00 | $14.12 | $14.04 | 0 |
| 09:30 AM | $14.03 | Up $0.00 | $14.03 | $14.03 | 535 |
| 09:30 AM | $14.03 | Up $0.00 | $14.03 | $14.03 | 0 |
| Previous close | $14.03 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 29/04/2024 | $13.94 | $13.95 | $14.05 | $13.93 | 16,648 |
| 26/04/2024 | $14.03 | $14.12 | $14.15 | $14.02 | 110,738 |
| 25/04/2024 | $14.13 | $14.27 | $14.28 | $14.09 | 167,515 |
| 24/04/2024 | $14.50 | $14.42 | $14.51 | $14.39 | 107,277 |
| 23/04/2024 | $14.53 | $14.57 | $14.65 | $14.48 | 85,926 |
| 22/04/2024 | $14.49 | $14.51 | $14.63 | $14.47 | 76,778 |
| 19/04/2024 | $14.43 | $14.10 | $14.43 | $14.08 | 73,876 |
| 18/04/2024 | $13.73 | $14.04 | $14.07 | $13.70 | 127,847 |
| 17/04/2024 | $13.47 | $13.43 | $13.55 | $13.39 | 53,465 |
| 16/04/2024 | $13.31 | $13.32 | $13.39 | $13.28 | 58,458 |
| 15/04/2024 | $13.35 | $13.37 | $13.39 | $13.20 | 48,892 |
| 12/04/2024 | $13.44 | $13.39 | $13.44 | $13.35 | 27,023 |
| 11/04/2024 | $13.44 | $13.43 | $13.50 | $13.38 | 53,962 |
| 10/04/2024 | $13.39 | $13.23 | $13.44 | $13.21 | 103,572 |
| 09/04/2024 | $13.70 | $13.78 | $13.82 | $13.69 | 63,737 |
| 08/04/2024 | $13.72 | $13.73 | $13.83 | $13.70 | 62,117 |
| 05/04/2024 | $13.50 | $13.58 | $13.62 | $13.47 | 34,020 |
| 04/04/2024 | $13.55 | $13.65 | $13.81 | $13.55 | 84,860 |
| 03/04/2024 | $13.30 | $13.30 | $13.40 | $13.27 | 26,190 |
| 02/04/2024 | $13.44 | $13.41 | $13.47 | $13.27 | 117,557 |
| 01/04/2024 | $13.56 | $13.58 | $13.64 | $13.54 | 55,228 |
| 28/03/2024 | $13.85 | $13.93 | $13.93 | $13.73 | 40,454 |
| 27/03/2024 | $13.77 | $13.55 | $13.79 | $13.55 | 63,301 |
| 26/03/2024 | $13.32 | $13.34 | $13.47 | $13.31 | 52,728 |
| 25/03/2024 | $13.52 | $13.62 | $13.66 | $13.49 | 28,463 |
| 22/03/2024 | $13.57 | $13.66 | $13.67 | $13.56 | 39,863 |
| 21/03/2024 | $13.79 | $13.87 | $13.95 | $13.75 | 60,320 |
| 20/03/2024 | $13.85 | $13.32 | $13.95 | $13.30 | 99,369 |
| 19/03/2024 | $13.34 | $13.31 | $13.43 | $13.31 | 73,077 |
| 18/03/2024 | $13.12 | $13.22 | $13.27 | $13.08 | 35,586 |
Graphs are not available, please refer to the detailed table