Find a quote
Old Second Bancorp
14.81 Up 0.00 (0.00 %)
Delayed : 2024/05/15 16:02:54
- Previous close $14.81
- Opening $14.69
- Price Bid $5.96
- Price Ask $5.96
- Size Bid 1
- Size Ask 1
- Today High $14.81
- Today Low $14.50
- 52 Weeks High $16.76
- 52 Weeks Low $11.18
- Volume 198,293
Fundamentals
- P/E Ratio : 7.52
- Earnings/Share : 2.40
- Dividends/Share : $0.05
- Current Div. Yield : 1.35
- Market Cap (M) : 664.16
- Shares Out (M) : 44.85
- Exchange : XNAS
- Ex Dividend Date : 2024/04/25
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $14.81 | Up $0.00 | $14.81 | $14.80 | 46,980 |
| 03:59 PM | $14.81 | Up $0.04 | $14.81 | $14.77 | 4,740 |
| 03:58 PM | $14.77 | Up $0.00 | $14.78 | $14.77 | 1,447 |
| 03:57 PM | $14.77 | Down $ -0.01 | $14.78 | $14.77 | 1,394 |
| 03:56 PM | $14.78 | Up $0.03 | $14.78 | $14.76 | 1,128 |
| 03:55 PM | $14.75 | Up $0.01 | $14.76 | $14.74 | 1,402 |
| 03:54 PM | $14.74 | Up $0.03 | $14.74 | $14.70 | 3,792 |
| 03:53 PM | $14.72 | Up $0.01 | $14.72 | $14.70 | 5,100 |
| 03:52 PM | $14.71 | Up $0.01 | $14.71 | $14.70 | 300 |
| 03:51 PM | $14.70 | Up $0.00 | $14.70 | $14.70 | 200 |
| 03:50 PM | $14.70 | Up $0.01 | $14.70 | $14.70 | 100 |
| 03:48 PM | $14.69 | Down $ -0.01 | $14.70 | $14.69 | 300 |
| 03:48 PM | $14.69 | Up $0.00 | $14.70 | $14.69 | 0 |
| 03:45 PM | $14.70 | Up $0.00 | $14.70 | $14.70 | 100 |
| 03:45 PM | $14.70 | Up $0.00 | $14.70 | $14.70 | 0 |
| 03:45 PM | $14.70 | Up $0.00 | $14.70 | $14.70 | 0 |
| 03:44 PM | $14.70 | Up $0.00 | $14.70 | $14.70 | 200 |
| 03:43 PM | $14.70 | Up $0.01 | $14.70 | $14.69 | 327 |
| 03:42 PM | $14.69 | Up $0.00 | $14.69 | $14.69 | 1,200 |
| 03:41 PM | $14.69 | Up $0.00 | $14.69 | $14.69 | 100 |
| 03:39 PM | $14.69 | Down $ -0.02 | $14.70 | $14.69 | 499 |
| 03:39 PM | $14.69 | Up $0.00 | $14.70 | $14.69 | 0 |
| 03:38 PM | $14.71 | Up $0.01 | $14.71 | $14.71 | 100 |
| 03:35 PM | $14.70 | Up $0.00 | $14.70 | $14.69 | 875 |
| 03:35 PM | $14.70 | Up $0.00 | $14.70 | $14.69 | 0 |
| 03:35 PM | $14.70 | Up $0.00 | $14.70 | $14.69 | 0 |
| 03:34 PM | $14.70 | Up $0.00 | $14.71 | $14.70 | 711 |
| 03:33 PM | $14.70 | Down $ -0.01 | $14.70 | $14.69 | 1,400 |
| 03:32 PM | $14.71 | Down $ -0.01 | $14.71 | $14.70 | 200 |
| 03:31 PM | $14.71 | Up $0.01 | $14.71 | $14.71 | 100 |
| 03:29 PM | $14.70 | Up $0.00 | $14.70 | $14.70 | 100 |
| 03:29 PM | $14.70 | Up $0.00 | $14.70 | $14.70 | 0 |
| 03:28 PM | $14.70 | Down $ -0.05 | $14.74 | $14.70 | 1,637 |
| 03:27 PM | $14.75 | Up $0.01 | $14.75 | $14.75 | 137 |
| 03:26 PM | $14.74 | Up $0.00 | $14.74 | $14.73 | 600 |
| 03:25 PM | $14.74 | Up $0.02 | $14.74 | $14.74 | 220 |
| 03:24 PM | $14.73 | Up $0.00 | $14.73 | $14.73 | 800 |
| 03:23 PM | $14.73 | Down $ -0.01 | $14.73 | $14.73 | 200 |
| 03:22 PM | $14.73 | Up $0.01 | $14.73 | $14.73 | 200 |
| 03:21 PM | $14.73 | Up $0.00 | $14.73 | $14.73 | 100 |
| 03:20 PM | $14.72 | Up $0.01 | $14.72 | $14.72 | 100 |
| 03:17 PM | $14.72 | Up $0.00 | $14.72 | $14.72 | 100 |
| 03:17 PM | $14.72 | Up $0.00 | $14.72 | $14.72 | 0 |
| 03:17 PM | $14.72 | Up $0.00 | $14.72 | $14.72 | 0 |
| 03:16 PM | $14.71 | Down $0.00 | $14.72 | $14.71 | 342 |
| 03:15 PM | $14.72 | Up $0.01 | $14.72 | $14.71 | 1,039 |
| 03:14 PM | $14.71 | Up $0.00 | $14.71 | $14.71 | 201 |
| 03:13 PM | $14.71 | Down $ -0.01 | $14.71 | $14.71 | 300 |
| 03:12 PM | $14.71 | Down $ -0.01 | $14.71 | $14.71 | 600 |
| 03:11 PM | $14.72 | Up $0.01 | $14.72 | $14.72 | 100 |
| 03:10 PM | $14.72 | Down $ -0.01 | $14.72 | $14.71 | 607 |
| 03:06 PM | $14.72 | Up $0.00 | $14.72 | $14.72 | 100 |
| 03:06 PM | $14.72 | Up $0.00 | $14.72 | $14.72 | 0 |
| 03:06 PM | $14.72 | Up $0.00 | $14.72 | $14.72 | 0 |
| 03:06 PM | $14.72 | Up $0.00 | $14.72 | $14.72 | 0 |
| 03:04 PM | $14.72 | Up $0.00 | $14.72 | $14.72 | 200 |
| 03:04 PM | $14.72 | Up $0.00 | $14.72 | $14.72 | 0 |
| 03:01 PM | $14.72 | Up $0.00 | $14.72 | $14.72 | 200 |
| 03:01 PM | $14.72 | Up $0.00 | $14.72 | $14.72 | 0 |
| 03:01 PM | $14.72 | Up $0.00 | $14.72 | $14.72 | 0 |
| 03:00 PM | $14.72 | Up $0.00 | $14.72 | $14.72 | 100 |
| 02:59 PM | $14.72 | Up $0.00 | $14.72 | $14.72 | 300 |
| 02:58 PM | $14.72 | Down $0.00 | $14.72 | $14.72 | 200 |
| 02:57 PM | $14.72 | Up $0.01 | $14.72 | $14.72 | 200 |
| 02:56 PM | $14.71 | Down $ -0.01 | $14.71 | $14.71 | 1,314 |
| 02:54 PM | $14.72 | Up $0.00 | $14.72 | $14.72 | 200 |
| 02:54 PM | $14.72 | Up $0.00 | $14.72 | $14.72 | 0 |
| 02:53 PM | $14.72 | Up $0.00 | $14.72 | $14.71 | 1,501 |
| 02:51 PM | $14.72 | Up $0.00 | $14.72 | $14.71 | 665 |
| 02:51 PM | $14.72 | Up $0.00 | $14.72 | $14.71 | 0 |
| 02:50 PM | $14.72 | Up $0.01 | $14.72 | $14.72 | 172 |
| 02:48 PM | $14.71 | Up $0.00 | $14.71 | $14.71 | 505 |
| 02:48 PM | $14.71 | Up $0.00 | $14.71 | $14.71 | 0 |
| 02:46 PM | $14.71 | Up $0.01 | $14.71 | $14.71 | 158 |
| 02:46 PM | $14.71 | Up $0.00 | $14.71 | $14.71 | 0 |
| 02:45 PM | $14.70 | Up $0.01 | $14.70 | $14.70 | 1,796 |
| 02:44 PM | $14.69 | Up $0.00 | $14.69 | $14.69 | 100 |
| 02:43 PM | $14.69 | Up $0.00 | $14.69 | $14.69 | 200 |
| 02:42 PM | $14.69 | Up $0.00 | $14.69 | $14.69 | 200 |
| 02:41 PM | $14.69 | Down $0.00 | $14.69 | $14.69 | 200 |
| 02:40 PM | $14.69 | Up $0.00 | $14.69 | $14.68 | 885 |
| 02:39 PM | $14.69 | Up $0.00 | $14.69 | $14.69 | 100 |
| 02:38 PM | $14.69 | Up $0.01 | $14.69 | $14.69 | 100 |
| 02:36 PM | $14.68 | Up $0.01 | $14.68 | $14.66 | 3,378 |
| 02:36 PM | $14.68 | Up $0.00 | $14.68 | $14.66 | 0 |
| 02:35 PM | $14.67 | Up $0.00 | $14.67 | $14.66 | 1,700 |
| 02:34 PM | $14.66 | Up $0.00 | $14.66 | $14.66 | 600 |
| 02:29 PM | $14.66 | Up $0.00 | $14.66 | $14.66 | 100 |
| 02:29 PM | $14.66 | Up $0.00 | $14.66 | $14.66 | 0 |
| 02:29 PM | $14.66 | Up $0.00 | $14.66 | $14.66 | 0 |
| 02:29 PM | $14.66 | Up $0.00 | $14.66 | $14.66 | 0 |
| 02:29 PM | $14.66 | Up $0.00 | $14.66 | $14.66 | 0 |
| 02:26 PM | $14.66 | Down $ -0.01 | $14.66 | $14.66 | 100 |
| 02:26 PM | $14.66 | Up $0.00 | $14.66 | $14.66 | 0 |
| 02:26 PM | $14.66 | Up $0.00 | $14.66 | $14.66 | 0 |
| 02:25 PM | $14.67 | Up $0.01 | $14.67 | $14.66 | 200 |
| 02:21 PM | $14.67 | Up $0.00 | $14.67 | $14.67 | 100 |
| 02:21 PM | $14.67 | Up $0.00 | $14.67 | $14.67 | 0 |
| 02:21 PM | $14.67 | Up $0.00 | $14.67 | $14.67 | 0 |
| 02:21 PM | $14.67 | Up $0.00 | $14.67 | $14.67 | 0 |
| 02:20 PM | $14.66 | Down $ -0.01 | $14.67 | $14.66 | 400 |
| 02:19 PM | $14.67 | Up $0.00 | $14.67 | $14.67 | 244 |
| 02:18 PM | $14.67 | Down $0.00 | $14.67 | $14.67 | 113 |
| 02:15 PM | $14.67 | Up $0.01 | $14.67 | $14.66 | 200 |
| 02:15 PM | $14.67 | Up $0.00 | $14.67 | $14.66 | 0 |
| 02:15 PM | $14.67 | Up $0.00 | $14.67 | $14.66 | 0 |
| 02:14 PM | $14.66 | Up $0.00 | $14.66 | $14.66 | 100 |
| 02:11 PM | $14.66 | Up $0.00 | $14.66 | $14.66 | 467 |
| 02:11 PM | $14.66 | Up $0.00 | $14.66 | $14.66 | 0 |
| 02:11 PM | $14.66 | Up $0.00 | $14.66 | $14.66 | 0 |
| 02:09 PM | $14.66 | Up $0.01 | $14.66 | $14.66 | 100 |
| 02:09 PM | $14.66 | Up $0.00 | $14.66 | $14.66 | 0 |
| 02:08 PM | $14.66 | Up $0.00 | $14.66 | $14.65 | 200 |
| 02:07 PM | $14.65 | Up $0.02 | $14.65 | $14.64 | 808 |
| 02:06 PM | $14.64 | Up $0.00 | $14.64 | $14.64 | 465 |
| 02:04 PM | $14.64 | Up $0.00 | $14.64 | $14.64 | 300 |
| 02:04 PM | $14.64 | Up $0.00 | $14.64 | $14.64 | 0 |
| 02:03 PM | $14.64 | Down $ -0.01 | $14.64 | $14.64 | 100 |
| 02:01 PM | $14.64 | Up $0.00 | $14.64 | $14.64 | 100 |
| 02:01 PM | $14.64 | Up $0.00 | $14.64 | $14.64 | 0 |
| 02:00 PM | $14.64 | Up $0.00 | $14.64 | $14.64 | 344 |
| 01:59 PM | $14.64 | Up $0.01 | $14.64 | $14.64 | 600 |
| 01:58 PM | $14.63 | Up $0.01 | $14.63 | $14.62 | 2,904 |
| 01:57 PM | $14.62 | Up $0.01 | $14.62 | $14.61 | 836 |
| 01:56 PM | $14.61 | Up $0.01 | $14.61 | $14.60 | 635 |
| 01:54 PM | $14.60 | Up $0.00 | $14.60 | $14.60 | 198 |
| 01:54 PM | $14.60 | Up $0.00 | $14.60 | $14.60 | 0 |
| 01:53 PM | $14.60 | Up $0.00 | $14.60 | $14.60 | 200 |
| 01:52 PM | $14.60 | Up $0.00 | $14.60 | $14.60 | 200 |
| 01:51 PM | $14.60 | Up $0.01 | $14.60 | $14.60 | 220 |
| 01:50 PM | $14.59 | Up $0.01 | $14.59 | $14.59 | 300 |
| 01:47 PM | $14.58 | Up $0.03 | $14.58 | $14.54 | 3,805 |
| 01:47 PM | $14.58 | Up $0.00 | $14.58 | $14.54 | 0 |
| 01:47 PM | $14.58 | Up $0.00 | $14.58 | $14.54 | 0 |
| 01:46 PM | $14.55 | Up $0.00 | $14.55 | $14.55 | 300 |
| 01:45 PM | $14.55 | Down $ -0.01 | $14.56 | $14.55 | 700 |
| 01:44 PM | $14.56 | Up $0.00 | $14.56 | $14.56 | 300 |
| 01:42 PM | $14.56 | Up $0.03 | $14.56 | $14.54 | 2,200 |
| 01:42 PM | $14.56 | Up $0.00 | $14.56 | $14.54 | 0 |
| 01:41 PM | $14.53 | Up $0.01 | $14.53 | $14.52 | 1,690 |
| 01:40 PM | $14.52 | Up $0.01 | $14.52 | $14.52 | 300 |
| 01:39 PM | $14.51 | Down $ -0.01 | $14.52 | $14.50 | 1,379 |
| 01:35 PM | $14.52 | Up $0.00 | $14.52 | $14.52 | 100 |
| 01:35 PM | $14.52 | Up $0.00 | $14.52 | $14.52 | 0 |
| 01:35 PM | $14.52 | Up $0.00 | $14.52 | $14.52 | 0 |
| 01:35 PM | $14.52 | Up $0.00 | $14.52 | $14.52 | 0 |
| 01:34 PM | $14.52 | Down $ -0.01 | $14.52 | $14.52 | 100 |
| 01:25 PM | $14.53 | Up $0.01 | $14.53 | $14.53 | 100 |
| 01:25 PM | $14.53 | Up $0.00 | $14.53 | $14.53 | 0 |
| 01:25 PM | $14.53 | Up $0.00 | $14.53 | $14.53 | 0 |
| 01:25 PM | $14.53 | Up $0.00 | $14.53 | $14.53 | 0 |
| 01:25 PM | $14.53 | Up $0.00 | $14.53 | $14.53 | 0 |
| 01:25 PM | $14.53 | Up $0.00 | $14.53 | $14.53 | 0 |
| 01:25 PM | $14.53 | Up $0.00 | $14.53 | $14.53 | 0 |
| 01:25 PM | $14.53 | Up $0.00 | $14.53 | $14.53 | 0 |
| 01:25 PM | $14.53 | Up $0.00 | $14.53 | $14.53 | 0 |
| 01:23 PM | $14.52 | Down $ -0.01 | $14.52 | $14.52 | 100 |
| 01:23 PM | $14.52 | Up $0.00 | $14.52 | $14.52 | 0 |
| 01:22 PM | $14.53 | Down $ -0.01 | $14.53 | $14.53 | 100 |
| 01:19 PM | $14.54 | Down $ -0.02 | $14.54 | $14.54 | 100 |
| 01:19 PM | $14.54 | Up $0.00 | $14.54 | $14.54 | 0 |
| 01:19 PM | $14.54 | Up $0.00 | $14.54 | $14.54 | 0 |
| 01:15 PM | $14.55 | Up $0.01 | $14.55 | $14.55 | 132 |
| 01:15 PM | $14.55 | Up $0.00 | $14.55 | $14.55 | 0 |
| 01:15 PM | $14.55 | Up $0.00 | $14.55 | $14.55 | 0 |
| 01:15 PM | $14.55 | Up $0.00 | $14.55 | $14.55 | 0 |
| 01:13 PM | $14.54 | Up $0.00 | $14.54 | $14.54 | 100 |
| 01:13 PM | $14.54 | Up $0.00 | $14.54 | $14.54 | 0 |
| 01:12 PM | $14.54 | Up $0.01 | $14.54 | $14.53 | 300 |
| 01:11 PM | $14.53 | Up $0.01 | $14.53 | $14.53 | 202 |
| 01:10 PM | $14.52 | Down $ -0.01 | $14.52 | $14.52 | 200 |
| 01:08 PM | $14.53 | Down $ -0.02 | $14.54 | $14.51 | 3,526 |
| 01:08 PM | $14.53 | Up $0.00 | $14.54 | $14.51 | 0 |
| 01:07 PM | $14.55 | Down $0.00 | $14.56 | $14.55 | 300 |
| 01:03 PM | $14.56 | Up $0.00 | $14.56 | $14.56 | 100 |
| 01:03 PM | $14.56 | Up $0.00 | $14.56 | $14.56 | 0 |
| 01:03 PM | $14.56 | Up $0.00 | $14.56 | $14.56 | 0 |
| 01:03 PM | $14.56 | Up $0.00 | $14.56 | $14.56 | 0 |
| 12:59 PM | $14.56 | Down $ -0.01 | $14.56 | $14.56 | 100 |
| 12:59 PM | $14.56 | Up $0.00 | $14.56 | $14.56 | 0 |
| 12:59 PM | $14.56 | Up $0.00 | $14.56 | $14.56 | 0 |
| 12:59 PM | $14.56 | Up $0.00 | $14.56 | $14.56 | 0 |
| 12:58 PM | $14.56 | Up $0.00 | $14.56 | $14.56 | 300 |
| 12:57 PM | $14.56 | Down $0.00 | $14.56 | $14.56 | 121 |
| 12:53 PM | $14.57 | Down $ -0.01 | $14.57 | $14.57 | 100 |
| 12:53 PM | $14.57 | Up $0.00 | $14.57 | $14.57 | 0 |
| 12:53 PM | $14.57 | Up $0.00 | $14.57 | $14.57 | 0 |
| 12:53 PM | $14.57 | Up $0.00 | $14.57 | $14.57 | 0 |
| 12:52 PM | $14.57 | Up $0.01 | $14.57 | $14.57 | 100 |
| 12:50 PM | $14.56 | Down $ -0.01 | $14.56 | $14.56 | 143 |
| 12:50 PM | $14.56 | Up $0.00 | $14.56 | $14.56 | 0 |
| 12:45 PM | $14.57 | Up $0.01 | $14.57 | $14.57 | 367 |
| 12:45 PM | $14.57 | Up $0.00 | $14.57 | $14.57 | 0 |
| 12:45 PM | $14.57 | Up $0.00 | $14.57 | $14.57 | 0 |
| 12:45 PM | $14.57 | Up $0.00 | $14.57 | $14.57 | 0 |
| 12:45 PM | $14.57 | Up $0.00 | $14.57 | $14.57 | 0 |
| 12:42 PM | $14.56 | Up $0.01 | $14.56 | $14.56 | 100 |
| 12:42 PM | $14.56 | Up $0.00 | $14.56 | $14.56 | 0 |
| 12:42 PM | $14.56 | Up $0.00 | $14.56 | $14.56 | 0 |
| 12:41 PM | $14.55 | Up $0.00 | $14.55 | $14.55 | 100 |
| 12:39 PM | $14.55 | Down $0.00 | $14.55 | $14.55 | 100 |
| 12:39 PM | $14.55 | Up $0.00 | $14.55 | $14.55 | 0 |
| 12:31 PM | $14.56 | Down $ -0.01 | $14.56 | $14.56 | 100 |
| 12:31 PM | $14.56 | Up $0.00 | $14.56 | $14.56 | 0 |
| 12:31 PM | $14.56 | Up $0.00 | $14.56 | $14.56 | 0 |
| 12:31 PM | $14.56 | Up $0.00 | $14.56 | $14.56 | 0 |
| 12:31 PM | $14.56 | Up $0.00 | $14.56 | $14.56 | 0 |
| 12:31 PM | $14.56 | Up $0.00 | $14.56 | $14.56 | 0 |
| 12:31 PM | $14.56 | Up $0.00 | $14.56 | $14.56 | 0 |
| 12:31 PM | $14.56 | Up $0.00 | $14.56 | $14.56 | 0 |
| 12:26 PM | $14.56 | Up $0.01 | $14.56 | $14.56 | 100 |
| 12:26 PM | $14.56 | Up $0.00 | $14.56 | $14.56 | 0 |
| 12:26 PM | $14.56 | Up $0.00 | $14.56 | $14.56 | 0 |
| 12:26 PM | $14.56 | Up $0.00 | $14.56 | $14.56 | 0 |
| 12:26 PM | $14.56 | Up $0.00 | $14.56 | $14.56 | 0 |
| 12:20 PM | $14.55 | Up $0.00 | $14.55 | $14.55 | 100 |
| 12:20 PM | $14.55 | Up $0.00 | $14.55 | $14.55 | 0 |
| 12:20 PM | $14.55 | Up $0.00 | $14.55 | $14.55 | 0 |
| 12:20 PM | $14.55 | Up $0.00 | $14.55 | $14.55 | 0 |
| 12:20 PM | $14.55 | Up $0.00 | $14.55 | $14.55 | 0 |
| 12:20 PM | $14.55 | Up $0.00 | $14.55 | $14.55 | 0 |
| 12:17 PM | $14.55 | Up $0.02 | $14.55 | $14.54 | 420 |
| 12:17 PM | $14.55 | Up $0.00 | $14.55 | $14.54 | 0 |
| 12:17 PM | $14.55 | Up $0.00 | $14.55 | $14.54 | 0 |
| 12:13 PM | $14.54 | Down $0.00 | $14.54 | $14.54 | 300 |
| 12:13 PM | $14.54 | Up $0.00 | $14.54 | $14.54 | 0 |
| 12:13 PM | $14.54 | Up $0.00 | $14.54 | $14.54 | 0 |
| 12:13 PM | $14.54 | Up $0.00 | $14.54 | $14.54 | 0 |
| 12:10 PM | $14.54 | Up $0.01 | $14.54 | $14.54 | 200 |
| 12:10 PM | $14.54 | Up $0.00 | $14.54 | $14.54 | 0 |
| 12:10 PM | $14.54 | Up $0.00 | $14.54 | $14.54 | 0 |
| 12:03 PM | $14.53 | Down $ -0.01 | $14.53 | $14.53 | 100 |
| 12:03 PM | $14.53 | Up $0.00 | $14.53 | $14.53 | 0 |
| 12:03 PM | $14.53 | Up $0.00 | $14.53 | $14.53 | 0 |
| 12:03 PM | $14.53 | Up $0.00 | $14.53 | $14.53 | 0 |
| 12:03 PM | $14.53 | Up $0.00 | $14.53 | $14.53 | 0 |
| 12:03 PM | $14.53 | Up $0.00 | $14.53 | $14.53 | 0 |
| 12:03 PM | $14.53 | Up $0.00 | $14.53 | $14.53 | 0 |
| 12:00 PM | $14.54 | Down $ -0.01 | $14.54 | $14.54 | 100 |
| 12:00 PM | $14.54 | Up $0.00 | $14.54 | $14.54 | 0 |
| 12:00 PM | $14.54 | Up $0.00 | $14.54 | $14.54 | 0 |
| 11:52 AM | $14.55 | Down $ -0.02 | $14.56 | $14.55 | 419 |
| 11:52 AM | $14.55 | Up $0.00 | $14.56 | $14.55 | 0 |
| 11:52 AM | $14.55 | Up $0.00 | $14.56 | $14.55 | 0 |
| 11:52 AM | $14.55 | Up $0.00 | $14.56 | $14.55 | 0 |
| 11:52 AM | $14.55 | Up $0.00 | $14.56 | $14.55 | 0 |
| 11:52 AM | $14.55 | Up $0.00 | $14.56 | $14.55 | 0 |
| 11:52 AM | $14.55 | Up $0.00 | $14.56 | $14.55 | 0 |
| 11:52 AM | $14.55 | Up $0.00 | $14.56 | $14.55 | 0 |
| 11:50 AM | $14.57 | Down $0.00 | $14.57 | $14.57 | 108 |
| 11:50 AM | $14.57 | Up $0.00 | $14.57 | $14.57 | 0 |
| 11:44 AM | $14.58 | Down $ -0.01 | $14.58 | $14.58 | 100 |
| 11:44 AM | $14.58 | Up $0.00 | $14.58 | $14.58 | 0 |
| 11:44 AM | $14.58 | Up $0.00 | $14.58 | $14.58 | 0 |
| 11:44 AM | $14.58 | Up $0.00 | $14.58 | $14.58 | 0 |
| 11:44 AM | $14.58 | Up $0.00 | $14.58 | $14.58 | 0 |
| 11:44 AM | $14.58 | Up $0.00 | $14.58 | $14.58 | 0 |
| 11:40 AM | $14.58 | Up $0.01 | $14.58 | $14.58 | 100 |
| 11:40 AM | $14.58 | Up $0.00 | $14.58 | $14.58 | 0 |
| 11:40 AM | $14.58 | Up $0.00 | $14.58 | $14.58 | 0 |
| 11:40 AM | $14.58 | Up $0.00 | $14.58 | $14.58 | 0 |
| 11:38 AM | $14.57 | Up $0.00 | $14.57 | $14.57 | 100 |
| 11:38 AM | $14.57 | Up $0.00 | $14.57 | $14.57 | 0 |
| 11:36 AM | $14.57 | Up $0.00 | $14.57 | $14.57 | 200 |
| 11:36 AM | $14.57 | Up $0.00 | $14.57 | $14.57 | 0 |
| 11:34 AM | $14.57 | Up $0.01 | $14.57 | $14.57 | 200 |
| 11:34 AM | $14.57 | Up $0.00 | $14.57 | $14.57 | 0 |
| 11:28 AM | $14.56 | Up $0.00 | $14.56 | $14.56 | 200 |
| 11:28 AM | $14.56 | Up $0.00 | $14.56 | $14.56 | 0 |
| 11:28 AM | $14.56 | Up $0.00 | $14.56 | $14.56 | 0 |
| 11:28 AM | $14.56 | Up $0.00 | $14.56 | $14.56 | 0 |
| 11:28 AM | $14.56 | Up $0.00 | $14.56 | $14.56 | 0 |
| 11:28 AM | $14.56 | Up $0.00 | $14.56 | $14.56 | 0 |
| 11:15 AM | $14.56 | Up $0.02 | $14.56 | $14.56 | 200 |
| 11:15 AM | $14.56 | Up $0.00 | $14.56 | $14.56 | 0 |
| 11:15 AM | $14.56 | Up $0.00 | $14.56 | $14.56 | 0 |
| 11:15 AM | $14.56 | Up $0.00 | $14.56 | $14.56 | 0 |
| 11:15 AM | $14.56 | Up $0.00 | $14.56 | $14.56 | 0 |
| 11:15 AM | $14.56 | Up $0.00 | $14.56 | $14.56 | 0 |
| 11:15 AM | $14.56 | Up $0.00 | $14.56 | $14.56 | 0 |
| 11:15 AM | $14.56 | Up $0.00 | $14.56 | $14.56 | 0 |
| 11:15 AM | $14.56 | Up $0.00 | $14.56 | $14.56 | 0 |
| 11:15 AM | $14.56 | Up $0.00 | $14.56 | $14.56 | 0 |
| 11:15 AM | $14.56 | Up $0.00 | $14.56 | $14.56 | 0 |
| 11:15 AM | $14.56 | Up $0.00 | $14.56 | $14.56 | 0 |
| 11:15 AM | $14.56 | Up $0.00 | $14.56 | $14.56 | 0 |
| 11:13 AM | $14.55 | Down $ -0.01 | $14.55 | $14.54 | 297 |
| 11:13 AM | $14.55 | Up $0.00 | $14.55 | $14.54 | 0 |
| 11:12 AM | $14.55 | Up $0.01 | $14.55 | $14.55 | 100 |
| 11:10 AM | $14.54 | Up $0.01 | $14.54 | $14.54 | 500 |
| 11:10 AM | $14.54 | Up $0.00 | $14.54 | $14.54 | 0 |
| 11:09 AM | $14.53 | Down $ -0.02 | $14.53 | $14.53 | 100 |
| 11:07 AM | $14.55 | Up $0.00 | $14.55 | $14.55 | 200 |
| 11:07 AM | $14.55 | Up $0.00 | $14.55 | $14.55 | 0 |
| 11:04 AM | $14.55 | Up $0.00 | $14.55 | $14.55 | 100 |
| 11:04 AM | $14.55 | Up $0.00 | $14.55 | $14.55 | 0 |
| 11:04 AM | $14.55 | Up $0.00 | $14.55 | $14.55 | 0 |
| 11:00 AM | $14.55 | Up $0.00 | $14.55 | $14.55 | 100 |
| 11:00 AM | $14.55 | Up $0.00 | $14.55 | $14.55 | 0 |
| 11:00 AM | $14.55 | Up $0.00 | $14.55 | $14.55 | 0 |
| 11:00 AM | $14.55 | Up $0.00 | $14.55 | $14.55 | 0 |
| 10:59 AM | $14.55 | Down $ -0.01 | $14.55 | $14.55 | 100 |
| 10:55 AM | $14.56 | Down $ -0.01 | $14.56 | $14.56 | 100 |
| 10:55 AM | $14.56 | Up $0.00 | $14.56 | $14.56 | 0 |
| 10:55 AM | $14.56 | Up $0.00 | $14.56 | $14.56 | 0 |
| 10:55 AM | $14.56 | Up $0.00 | $14.56 | $14.56 | 0 |
| 10:51 AM | $14.57 | Up $0.01 | $14.57 | $14.57 | 100 |
| 10:51 AM | $14.57 | Up $0.00 | $14.57 | $14.57 | 0 |
| 10:51 AM | $14.57 | Up $0.00 | $14.57 | $14.57 | 0 |
| 10:51 AM | $14.57 | Up $0.00 | $14.57 | $14.57 | 0 |
| 10:46 AM | $14.56 | Up $0.00 | $14.56 | $14.56 | 100 |
| 10:46 AM | $14.56 | Up $0.00 | $14.56 | $14.56 | 0 |
| 10:46 AM | $14.56 | Up $0.00 | $14.56 | $14.56 | 0 |
| 10:46 AM | $14.56 | Up $0.00 | $14.56 | $14.56 | 0 |
| 10:46 AM | $14.56 | Up $0.00 | $14.56 | $14.56 | 0 |
| 10:45 AM | $14.56 | Up $0.00 | $14.56 | $14.56 | 121 |
| 10:43 AM | $14.56 | Up $0.02 | $14.56 | $14.56 | 200 |
| 10:43 AM | $14.56 | Up $0.00 | $14.56 | $14.56 | 0 |
| 10:39 AM | $14.54 | Up $0.00 | $14.55 | $14.54 | 200 |
| 10:39 AM | $14.54 | Up $0.00 | $14.55 | $14.54 | 0 |
| 10:39 AM | $14.54 | Up $0.00 | $14.55 | $14.54 | 0 |
| 10:39 AM | $14.54 | Up $0.00 | $14.55 | $14.54 | 0 |
| 10:38 AM | $14.54 | Up $0.00 | $14.54 | $14.54 | 100 |
| 10:35 AM | $14.54 | Down $ -0.01 | $14.54 | $14.54 | 100 |
| 10:35 AM | $14.54 | Up $0.00 | $14.54 | $14.54 | 0 |
| 10:35 AM | $14.54 | Up $0.00 | $14.54 | $14.54 | 0 |
| 10:28 AM | $14.55 | Down $ -0.01 | $14.55 | $14.55 | 100 |
| 10:28 AM | $14.55 | Up $0.00 | $14.55 | $14.55 | 0 |
| 10:28 AM | $14.55 | Up $0.00 | $14.55 | $14.55 | 0 |
| 10:28 AM | $14.55 | Up $0.00 | $14.55 | $14.55 | 0 |
| 10:28 AM | $14.55 | Up $0.00 | $14.55 | $14.55 | 0 |
| 10:28 AM | $14.55 | Up $0.00 | $14.55 | $14.55 | 0 |
| 10:28 AM | $14.55 | Up $0.00 | $14.55 | $14.55 | 0 |
| 10:26 AM | $14.56 | Down $ -0.01 | $14.56 | $14.56 | 300 |
| 10:26 AM | $14.56 | Up $0.00 | $14.56 | $14.56 | 0 |
| 10:23 AM | $14.57 | Down $ -0.02 | $14.58 | $14.57 | 400 |
| 10:23 AM | $14.57 | Up $0.00 | $14.58 | $14.57 | 0 |
| 10:23 AM | $14.57 | Up $0.00 | $14.58 | $14.57 | 0 |
| 10:22 AM | $14.59 | Down $ -0.06 | $14.59 | $14.59 | 200 |
| 10:06 AM | $14.65 | Up $0.00 | $14.65 | $14.65 | 100 |
| 10:06 AM | $14.65 | Up $0.00 | $14.65 | $14.65 | 0 |
| 10:06 AM | $14.65 | Up $0.00 | $14.65 | $14.65 | 0 |
| 10:06 AM | $14.65 | Up $0.00 | $14.65 | $14.65 | 0 |
| 10:06 AM | $14.65 | Up $0.00 | $14.65 | $14.65 | 0 |
| 10:06 AM | $14.65 | Up $0.00 | $14.65 | $14.65 | 0 |
| 10:06 AM | $14.65 | Up $0.00 | $14.65 | $14.65 | 0 |
| 10:06 AM | $14.65 | Up $0.00 | $14.65 | $14.65 | 0 |
| 10:06 AM | $14.65 | Up $0.00 | $14.65 | $14.65 | 0 |
| 10:06 AM | $14.65 | Up $0.00 | $14.65 | $14.65 | 0 |
| 10:06 AM | $14.65 | Up $0.00 | $14.65 | $14.65 | 0 |
| 10:06 AM | $14.65 | Up $0.00 | $14.65 | $14.65 | 0 |
| 10:06 AM | $14.65 | Up $0.00 | $14.65 | $14.65 | 0 |
| 10:06 AM | $14.65 | Up $0.00 | $14.65 | $14.65 | 0 |
| 10:06 AM | $14.65 | Up $0.00 | $14.65 | $14.65 | 0 |
| 10:06 AM | $14.65 | Up $0.00 | $14.65 | $14.65 | 0 |
| 10:03 AM | $14.65 | Up $0.00 | $14.65 | $14.65 | 200 |
| 10:03 AM | $14.65 | Up $0.00 | $14.65 | $14.65 | 0 |
| 10:03 AM | $14.65 | Up $0.00 | $14.65 | $14.65 | 0 |
| 10:00 AM | $14.65 | Up $0.01 | $14.65 | $14.65 | 100 |
| 10:00 AM | $14.65 | Up $0.00 | $14.65 | $14.65 | 0 |
| 10:00 AM | $14.65 | Up $0.00 | $14.65 | $14.65 | 0 |
| 09:45 AM | $14.64 | Down $ -0.01 | $14.64 | $14.64 | 100 |
| 09:45 AM | $14.64 | Up $0.00 | $14.64 | $14.64 | 0 |
| 09:45 AM | $14.64 | Up $0.00 | $14.64 | $14.64 | 0 |
| 09:45 AM | $14.64 | Up $0.00 | $14.64 | $14.64 | 0 |
| 09:45 AM | $14.64 | Up $0.00 | $14.64 | $14.64 | 0 |
| 09:45 AM | $14.64 | Up $0.00 | $14.64 | $14.64 | 0 |
| 09:45 AM | $14.64 | Up $0.00 | $14.64 | $14.64 | 0 |
| 09:45 AM | $14.64 | Up $0.00 | $14.64 | $14.64 | 0 |
| 09:45 AM | $14.64 | Up $0.00 | $14.64 | $14.64 | 0 |
| 09:45 AM | $14.64 | Up $0.00 | $14.64 | $14.64 | 0 |
| 09:45 AM | $14.64 | Up $0.00 | $14.64 | $14.64 | 0 |
| 09:45 AM | $14.64 | Up $0.00 | $14.64 | $14.64 | 0 |
| 09:45 AM | $14.64 | Up $0.00 | $14.64 | $14.64 | 0 |
| 09:45 AM | $14.64 | Up $0.00 | $14.64 | $14.64 | 0 |
| 09:45 AM | $14.64 | Up $0.00 | $14.64 | $14.64 | 0 |
| 09:44 AM | $14.65 | Down $ -0.04 | $14.65 | $14.65 | 100 |
| 09:41 AM | $14.69 | Down $ -0.03 | $14.69 | $14.69 | 100 |
| 09:41 AM | $14.69 | Up $0.00 | $14.69 | $14.69 | 0 |
| 09:41 AM | $14.69 | Up $0.00 | $14.69 | $14.69 | 0 |
| 09:40 AM | $14.72 | Up $0.06 | $14.72 | $14.70 | 1,645 |
| 09:34 AM | $14.66 | Down $ -0.03 | $14.69 | $14.66 | 200 |
| 09:34 AM | $14.66 | Up $0.00 | $14.69 | $14.66 | 0 |
| 09:34 AM | $14.66 | Up $0.00 | $14.69 | $14.66 | 0 |
| 09:34 AM | $14.66 | Up $0.00 | $14.69 | $14.66 | 0 |
| 09:34 AM | $14.66 | Up $0.00 | $14.69 | $14.66 | 0 |
| 09:34 AM | $14.66 | Up $0.00 | $14.69 | $14.66 | 0 |
| 09:33 AM | $14.69 | Up $0.00 | $14.69 | $14.56 | 821 |
| 09:30 AM | $14.69 | Up $0.12 | $14.69 | $14.69 | 845 |
| 09:30 AM | $14.69 | Up $0.00 | $14.69 | $14.69 | 0 |
| 09:30 AM | $14.69 | Up $0.00 | $14.69 | $14.69 | 0 |
| Previous close | $14.57 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 15/05/2024 | $14.81 | $14.54 | $14.81 | $14.50 | 124,771 |
| 14/05/2024 | $14.57 | $14.57 | $14.59 | $14.48 | 66,180 |
| 13/05/2024 | $14.62 | $14.67 | $14.69 | $14.56 | 84,956 |
| 10/05/2024 | $14.57 | $14.45 | $14.65 | $14.44 | 213,831 |
| 09/05/2024 | $14.36 | $14.45 | $14.45 | $14.28 | 117,614 |
| 08/05/2024 | $14.25 | $14.29 | $14.34 | $14.23 | 103,642 |
| 07/05/2024 | $14.20 | $14.37 | $14.38 | $14.18 | 33,390 |
| 06/05/2024 | $14.25 | $14.26 | $14.37 | $14.23 | 83,912 |
| 03/05/2024 | $14.36 | $14.26 | $14.37 | $14.25 | 77,721 |
| 02/05/2024 | $14.15 | $14.03 | $14.17 | $14.03 | 53,503 |
| 01/05/2024 | $13.86 | $13.89 | $14.04 | $13.81 | 83,190 |
| 30/04/2024 | $13.70 | $13.68 | $13.72 | $13.62 | 43,545 |
| 29/04/2024 | $13.85 | $13.95 | $14.05 | $13.83 | 54,460 |
| 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 |
Graphs are not available, please refer to the detailed table