Quotes and Market Data
Find a quote
Old Second Bancorp
14.03 Up 0.00 (0.00 %)
Delayed : 2024/04/26 16:20:01
- Previous close $14.03
- Opening $14.09
- Price Ask $14.03
- Price Bid $14.03
- Size Bid 11
- Size Ask 1
- Today High $14.21
- Today Low $14.02
- 52 Weeks High $16.76
- 52 Weeks Low $10.79
- Volume 177,013
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 |
|---|---|---|---|---|---|
| 04:00 PM | $14.03 | Up $0.00 | $14.04 | $14.03 | 53,234 |
| 03:59 PM | $14.03 | Up $0.00 | $14.04 | $14.03 | 2,680 |
| 03:58 PM | $14.03 | Up $0.01 | $14.04 | $14.02 | 2,171 |
| 03:57 PM | $14.02 | Down $ -0.01 | $14.03 | $14.02 | 279 |
| 03:56 PM | $14.03 | Down $0.00 | $14.03 | $14.03 | 300 |
| 03:55 PM | $14.03 | Down $ -0.02 | $14.03 | $14.03 | 200 |
| 03:54 PM | $14.05 | Down $ -0.05 | $14.11 | $14.04 | 4,509 |
| 03:52 PM | $14.10 | Down $ -0.01 | $14.11 | $14.10 | 200 |
| 03:52 PM | $14.10 | Up $0.00 | $14.11 | $14.10 | 0 |
| 03:51 PM | $14.11 | Up $0.02 | $14.11 | $14.09 | 1,248 |
| 03:50 PM | $14.09 | Up $0.02 | $14.09 | $14.08 | 583 |
| 03:49 PM | $14.08 | Down $ -0.01 | $14.08 | $14.08 | 200 |
| 03:46 PM | $14.08 | Up $0.01 | $14.08 | $14.07 | 1,890 |
| 03:46 PM | $14.08 | Up $0.00 | $14.08 | $14.07 | 0 |
| 03:46 PM | $14.08 | Up $0.00 | $14.08 | $14.07 | 0 |
| 03:45 PM | $14.08 | Up $0.00 | $14.08 | $14.08 | 200 |
| 03:44 PM | $14.08 | Up $0.00 | $14.08 | $14.08 | 100 |
| 03:43 PM | $14.07 | Up $0.00 | $14.07 | $14.07 | 100 |
| 03:41 PM | $14.07 | Down $0.00 | $14.08 | $14.07 | 400 |
| 03:41 PM | $14.07 | Up $0.00 | $14.08 | $14.07 | 0 |
| 03:40 PM | $14.08 | Up $0.00 | $14.08 | $14.08 | 200 |
| 03:36 PM | $14.07 | Up $0.00 | $14.07 | $14.07 | 200 |
| 03:36 PM | $14.07 | Up $0.00 | $14.07 | $14.07 | 0 |
| 03:36 PM | $14.07 | Up $0.00 | $14.07 | $14.07 | 0 |
| 03:36 PM | $14.07 | Up $0.00 | $14.07 | $14.07 | 0 |
| 03:35 PM | $14.07 | Up $0.01 | $14.07 | $14.07 | 741 |
| 03:34 PM | $14.06 | Up $0.01 | $14.06 | $14.06 | 400 |
| 03:32 PM | $14.05 | Up $0.00 | $14.05 | $14.05 | 200 |
| 03:32 PM | $14.05 | Up $0.00 | $14.05 | $14.05 | 0 |
| 03:31 PM | $14.05 | Up $0.00 | $14.05 | $14.05 | 100 |
| 03:27 PM | $14.05 | Up $0.00 | $14.05 | $14.05 | 400 |
| 03:27 PM | $14.05 | Up $0.00 | $14.05 | $14.05 | 0 |
| 03:27 PM | $14.05 | Up $0.00 | $14.05 | $14.05 | 0 |
| 03:27 PM | $14.05 | Up $0.00 | $14.05 | $14.05 | 0 |
| 03:26 PM | $14.05 | Up $0.00 | $14.05 | $14.05 | 100 |
| 03:25 PM | $14.05 | Up $0.00 | $14.05 | $14.05 | 594 |
| 03:24 PM | $14.05 | Up $0.00 | $14.05 | $14.05 | 100 |
| 03:23 PM | $14.05 | Up $0.00 | $14.06 | $14.05 | 12,402 |
| 03:22 PM | $14.05 | Up $0.00 | $14.05 | $14.05 | 100 |
| 03:17 PM | $14.05 | Down $ -0.01 | $14.05 | $14.05 | 703 |
| 03:17 PM | $14.05 | Up $0.00 | $14.05 | $14.05 | 0 |
| 03:17 PM | $14.05 | Up $0.00 | $14.05 | $14.05 | 0 |
| 03:17 PM | $14.05 | Up $0.00 | $14.05 | $14.05 | 0 |
| 03:17 PM | $14.05 | Up $0.00 | $14.05 | $14.05 | 0 |
| 03:16 PM | $14.06 | Up $0.00 | $14.06 | $14.06 | 100 |
| 03:13 PM | $14.06 | Down $ -0.01 | $14.06 | $14.06 | 100 |
| 03:13 PM | $14.06 | Up $0.00 | $14.06 | $14.06 | 0 |
| 03:13 PM | $14.06 | Up $0.00 | $14.06 | $14.06 | 0 |
| 03:12 PM | $14.06 | Up $0.00 | $14.06 | $14.06 | 100 |
| 03:08 PM | $14.06 | Up $0.02 | $14.06 | $14.04 | 867 |
| 03:08 PM | $14.06 | Up $0.00 | $14.06 | $14.04 | 0 |
| 03:08 PM | $14.06 | Up $0.00 | $14.06 | $14.04 | 0 |
| 03:08 PM | $14.06 | Up $0.00 | $14.06 | $14.04 | 0 |
| 03:07 PM | $14.04 | Up $0.01 | $14.04 | $14.04 | 100 |
| 03:06 PM | $14.03 | Up $0.00 | $14.04 | $14.03 | 2,050 |
| 03:04 PM | $14.03 | Up $0.00 | $14.03 | $14.03 | 200 |
| 03:04 PM | $14.03 | Up $0.00 | $14.03 | $14.03 | 0 |
| 03:02 PM | $14.03 | Up $0.00 | $14.03 | $14.03 | 100 |
| 03:02 PM | $14.03 | Up $0.00 | $14.03 | $14.03 | 0 |
| 03:00 PM | $14.03 | Down $ -0.02 | $14.04 | $14.03 | 1,000 |
| 03:00 PM | $14.03 | Up $0.00 | $14.04 | $14.03 | 0 |
| 02:58 PM | $14.05 | Up $0.00 | $14.05 | $14.05 | 166 |
| 02:58 PM | $14.05 | Up $0.00 | $14.05 | $14.05 | 0 |
| 02:55 PM | $14.05 | Down $ -0.02 | $14.06 | $14.05 | 740 |
| 02:55 PM | $14.05 | Up $0.00 | $14.06 | $14.05 | 0 |
| 02:55 PM | $14.05 | Up $0.00 | $14.06 | $14.05 | 0 |
| 02:51 PM | $14.07 | Up $0.01 | $14.07 | $14.07 | 200 |
| 02:51 PM | $14.07 | Up $0.00 | $14.07 | $14.07 | 0 |
| 02:51 PM | $14.07 | Up $0.00 | $14.07 | $14.07 | 0 |
| 02:51 PM | $14.07 | Up $0.00 | $14.07 | $14.07 | 0 |
| 02:46 PM | $14.06 | Up $0.00 | $14.06 | $14.06 | 100 |
| 02:46 PM | $14.06 | Up $0.00 | $14.06 | $14.06 | 0 |
| 02:46 PM | $14.06 | Up $0.00 | $14.06 | $14.06 | 0 |
| 02:46 PM | $14.06 | Up $0.00 | $14.06 | $14.06 | 0 |
| 02:46 PM | $14.06 | Up $0.00 | $14.06 | $14.06 | 0 |
| 02:42 PM | $14.06 | Up $0.01 | $14.06 | $14.06 | 357 |
| 02:42 PM | $14.06 | Up $0.00 | $14.06 | $14.06 | 0 |
| 02:42 PM | $14.06 | Up $0.00 | $14.06 | $14.06 | 0 |
| 02:42 PM | $14.06 | Up $0.00 | $14.06 | $14.06 | 0 |
| 02:41 PM | $14.05 | Up $0.00 | $14.05 | $14.05 | 100 |
| 02:35 PM | $14.05 | Down $ -0.01 | $14.05 | $14.04 | 890 |
| 02:35 PM | $14.05 | Up $0.00 | $14.05 | $14.04 | 0 |
| 02:35 PM | $14.05 | Up $0.00 | $14.05 | $14.04 | 0 |
| 02:35 PM | $14.05 | Up $0.00 | $14.05 | $14.04 | 0 |
| 02:35 PM | $14.05 | Up $0.00 | $14.05 | $14.04 | 0 |
| 02:35 PM | $14.05 | Up $0.00 | $14.05 | $14.04 | 0 |
| 02:29 PM | $14.06 | Down $ -0.02 | $14.06 | $14.05 | 234 |
| 02:29 PM | $14.06 | Up $0.00 | $14.06 | $14.05 | 0 |
| 02:29 PM | $14.06 | Up $0.00 | $14.06 | $14.05 | 0 |
| 02:29 PM | $14.06 | Up $0.00 | $14.06 | $14.05 | 0 |
| 02:29 PM | $14.06 | Up $0.00 | $14.06 | $14.05 | 0 |
| 02:29 PM | $14.06 | Up $0.00 | $14.06 | $14.05 | 0 |
| 02:04 PM | $14.08 | Down $ -0.02 | $14.09 | $14.08 | 200 |
| 02:04 PM | $14.08 | Up $0.00 | $14.09 | $14.08 | 0 |
| 02:04 PM | $14.08 | Up $0.00 | $14.09 | $14.08 | 0 |
| 02:04 PM | $14.08 | Up $0.00 | $14.09 | $14.08 | 0 |
| 02:04 PM | $14.08 | Up $0.00 | $14.09 | $14.08 | 0 |
| 02:04 PM | $14.08 | Up $0.00 | $14.09 | $14.08 | 0 |
| 02:04 PM | $14.08 | Up $0.00 | $14.09 | $14.08 | 0 |
| 02:04 PM | $14.08 | Up $0.00 | $14.09 | $14.08 | 0 |
| 02:04 PM | $14.08 | Up $0.00 | $14.09 | $14.08 | 0 |
| 02:04 PM | $14.08 | Up $0.00 | $14.09 | $14.08 | 0 |
| 02:04 PM | $14.08 | Up $0.00 | $14.09 | $14.08 | 0 |
| 02:04 PM | $14.08 | Up $0.00 | $14.09 | $14.08 | 0 |
| 02:04 PM | $14.08 | Up $0.00 | $14.09 | $14.08 | 0 |
| 02:04 PM | $14.08 | Up $0.00 | $14.09 | $14.08 | 0 |
| 02:04 PM | $14.08 | Up $0.00 | $14.09 | $14.08 | 0 |
| 02:04 PM | $14.08 | Up $0.00 | $14.09 | $14.08 | 0 |
| 02:04 PM | $14.08 | Up $0.00 | $14.09 | $14.08 | 0 |
| 02:04 PM | $14.08 | Up $0.00 | $14.09 | $14.08 | 0 |
| 02:04 PM | $14.08 | Up $0.00 | $14.09 | $14.08 | 0 |
| 02:04 PM | $14.08 | Up $0.00 | $14.09 | $14.08 | 0 |
| 02:04 PM | $14.08 | Up $0.00 | $14.09 | $14.08 | 0 |
| 02:04 PM | $14.08 | Up $0.00 | $14.09 | $14.08 | 0 |
| 02:04 PM | $14.08 | Up $0.00 | $14.09 | $14.08 | 0 |
| 02:04 PM | $14.08 | Up $0.00 | $14.09 | $14.08 | 0 |
| 02:04 PM | $14.08 | Up $0.00 | $14.09 | $14.08 | 0 |
| 02:00 PM | $14.10 | Down $ -0.01 | $14.10 | $14.10 | 100 |
| 02:00 PM | $14.10 | Up $0.00 | $14.10 | $14.10 | 0 |
| 02:00 PM | $14.10 | Up $0.00 | $14.10 | $14.10 | 0 |
| 02:00 PM | $14.10 | Up $0.00 | $14.10 | $14.10 | 0 |
| 01:55 PM | $14.11 | Up $0.00 | $14.11 | $14.10 | 300 |
| 01:55 PM | $14.11 | Up $0.00 | $14.11 | $14.10 | 0 |
| 01:55 PM | $14.11 | Up $0.00 | $14.11 | $14.10 | 0 |
| 01:55 PM | $14.11 | Up $0.00 | $14.11 | $14.10 | 0 |
| 01:55 PM | $14.11 | Up $0.00 | $14.11 | $14.10 | 0 |
| 01:54 PM | $14.11 | Up $0.00 | $14.11 | $14.11 | 100 |
| 01:51 PM | $14.11 | Down $ -0.01 | $14.11 | $14.11 | 100 |
| 01:51 PM | $14.11 | Up $0.00 | $14.11 | $14.11 | 0 |
| 01:51 PM | $14.11 | Up $0.00 | $14.11 | $14.11 | 0 |
| 01:49 PM | $14.12 | Up $0.00 | $14.12 | $14.12 | 200 |
| 01:49 PM | $14.12 | Up $0.00 | $14.12 | $14.12 | 0 |
| 01:41 PM | $14.12 | Up $0.00 | $14.12 | $14.12 | 100 |
| 01:41 PM | $14.12 | Up $0.00 | $14.12 | $14.12 | 0 |
| 01:41 PM | $14.12 | Up $0.00 | $14.12 | $14.12 | 0 |
| 01:41 PM | $14.12 | Up $0.00 | $14.12 | $14.12 | 0 |
| 01:41 PM | $14.12 | Up $0.00 | $14.12 | $14.12 | 0 |
| 01:41 PM | $14.12 | Up $0.00 | $14.12 | $14.12 | 0 |
| 01:41 PM | $14.12 | Up $0.00 | $14.12 | $14.12 | 0 |
| 01:41 PM | $14.12 | Up $0.00 | $14.12 | $14.12 | 0 |
| 01:40 PM | $14.12 | Down $ -0.01 | $14.12 | $14.12 | 100 |
| 01:37 PM | $14.13 | Up $0.02 | $14.14 | $14.13 | 500 |
| 01:37 PM | $14.13 | Up $0.00 | $14.14 | $14.13 | 0 |
| 01:37 PM | $14.13 | Up $0.00 | $14.14 | $14.13 | 0 |
| 01:27 PM | $14.11 | Up $0.00 | $14.11 | $14.11 | 100 |
| 01:27 PM | $14.11 | Up $0.00 | $14.11 | $14.11 | 0 |
| 01:27 PM | $14.11 | Up $0.00 | $14.11 | $14.11 | 0 |
| 01:27 PM | $14.11 | Up $0.00 | $14.11 | $14.11 | 0 |
| 01:27 PM | $14.11 | Up $0.00 | $14.11 | $14.11 | 0 |
| 01:27 PM | $14.11 | Up $0.00 | $14.11 | $14.11 | 0 |
| 01:27 PM | $14.11 | Up $0.00 | $14.11 | $14.11 | 0 |
| 01:27 PM | $14.11 | Up $0.00 | $14.11 | $14.11 | 0 |
| 01:27 PM | $14.11 | Up $0.00 | $14.11 | $14.11 | 0 |
| 01:27 PM | $14.11 | Up $0.00 | $14.11 | $14.11 | 0 |
| 01:25 PM | $14.11 | Up $0.00 | $14.11 | $14.11 | 100 |
| 01:25 PM | $14.11 | Up $0.00 | $14.11 | $14.11 | 0 |
| 01:24 PM | $14.11 | Down $ -0.01 | $14.11 | $14.11 | 100 |
| 01:22 PM | $14.12 | Up $0.02 | $14.12 | $14.11 | 300 |
| 01:22 PM | $14.12 | Up $0.00 | $14.12 | $14.11 | 0 |
| 01:21 PM | $14.10 | Up $0.00 | $14.10 | $14.10 | 100 |
| 01:20 PM | $14.10 | Down $ -0.02 | $14.10 | $14.10 | 300 |
| 01:18 PM | $14.12 | Up $0.01 | $14.12 | $14.12 | 100 |
| 01:18 PM | $14.12 | Up $0.00 | $14.12 | $14.12 | 0 |
| 01:12 PM | $14.11 | Up $0.01 | $14.11 | $14.10 | 200 |
| 01:12 PM | $14.11 | Up $0.00 | $14.11 | $14.10 | 0 |
| 01:12 PM | $14.11 | Up $0.00 | $14.11 | $14.10 | 0 |
| 01:12 PM | $14.11 | Up $0.00 | $14.11 | $14.10 | 0 |
| 01:12 PM | $14.11 | Up $0.00 | $14.11 | $14.10 | 0 |
| 01:12 PM | $14.11 | Up $0.00 | $14.11 | $14.10 | 0 |
| 01:09 PM | $14.10 | Up $0.00 | $14.10 | $14.10 | 100 |
| 01:09 PM | $14.10 | Up $0.00 | $14.10 | $14.10 | 0 |
| 01:09 PM | $14.10 | Up $0.00 | $14.10 | $14.10 | 0 |
| 01:08 PM | $14.10 | Down $ -0.01 | $14.11 | $14.10 | 8,532 |
| 01:06 PM | $14.11 | Down $ -0.01 | $14.11 | $14.11 | 121 |
| 01:06 PM | $14.11 | Up $0.00 | $14.11 | $14.11 | 0 |
| 01:05 PM | $14.12 | Up $0.00 | $14.12 | $14.12 | 300 |
| 01:04 PM | $14.12 | Down $ -0.01 | $14.12 | $14.12 | 100 |
| 01:00 PM | $14.13 | Down $0.00 | $14.13 | $14.13 | 456 |
| 01:00 PM | $14.13 | Up $0.00 | $14.13 | $14.13 | 0 |
| 01:00 PM | $14.13 | Up $0.00 | $14.13 | $14.13 | 0 |
| 01:00 PM | $14.13 | Up $0.00 | $14.13 | $14.13 | 0 |
| 12:54 PM | $14.13 | Up $0.00 | $14.13 | $14.13 | 239 |
| 12:54 PM | $14.13 | Up $0.00 | $14.13 | $14.13 | 0 |
| 12:54 PM | $14.13 | Up $0.00 | $14.13 | $14.13 | 0 |
| 12:54 PM | $14.13 | Up $0.00 | $14.13 | $14.13 | 0 |
| 12:54 PM | $14.13 | Up $0.00 | $14.13 | $14.13 | 0 |
| 12:54 PM | $14.13 | Up $0.00 | $14.13 | $14.13 | 0 |
| 12:53 PM | $14.13 | Up $0.00 | $14.13 | $14.13 | 100 |
| 12:52 PM | $14.13 | Up $0.00 | $14.13 | $14.13 | 207 |
| 12:51 PM | $14.13 | Up $0.01 | $14.13 | $14.13 | 200 |
| 12:46 PM | $14.13 | Down $ -0.01 | $14.13 | $14.13 | 700 |
| 12:46 PM | $14.13 | Up $0.00 | $14.13 | $14.13 | 0 |
| 12:46 PM | $14.13 | Up $0.00 | $14.13 | $14.13 | 0 |
| 12:46 PM | $14.13 | Up $0.00 | $14.13 | $14.13 | 0 |
| 12:46 PM | $14.13 | Up $0.00 | $14.13 | $14.13 | 0 |
| 12:42 PM | $14.13 | Down $ -0.01 | $14.15 | $14.13 | 800 |
| 12:42 PM | $14.13 | Up $0.00 | $14.15 | $14.13 | 0 |
| 12:42 PM | $14.13 | Up $0.00 | $14.15 | $14.13 | 0 |
| 12:42 PM | $14.13 | Up $0.00 | $14.15 | $14.13 | 0 |
| 12:39 PM | $14.14 | Up $0.00 | $14.14 | $14.14 | 100 |
| 12:39 PM | $14.14 | Up $0.00 | $14.14 | $14.14 | 0 |
| 12:39 PM | $14.14 | Up $0.00 | $14.14 | $14.14 | 0 |
| 12:38 PM | $14.14 | Up $0.02 | $14.14 | $14.14 | 100 |
| 12:36 PM | $14.12 | Up $0.00 | $14.12 | $14.11 | 705 |
| 12:36 PM | $14.12 | Up $0.00 | $14.12 | $14.11 | 0 |
| 12:34 PM | $14.12 | Down $0.00 | $14.12 | $14.12 | 100 |
| 12:34 PM | $14.12 | Up $0.00 | $14.12 | $14.12 | 0 |
| 12:21 PM | $14.12 | Up $0.01 | $14.12 | $14.12 | 200 |
| 12:21 PM | $14.12 | Up $0.00 | $14.12 | $14.12 | 0 |
| 12:21 PM | $14.12 | Up $0.00 | $14.12 | $14.12 | 0 |
| 12:21 PM | $14.12 | Up $0.00 | $14.12 | $14.12 | 0 |
| 12:21 PM | $14.12 | Up $0.00 | $14.12 | $14.12 | 0 |
| 12:21 PM | $14.12 | Up $0.00 | $14.12 | $14.12 | 0 |
| 12:21 PM | $14.12 | Up $0.00 | $14.12 | $14.12 | 0 |
| 12:21 PM | $14.12 | Up $0.00 | $14.12 | $14.12 | 0 |
| 12:21 PM | $14.12 | Up $0.00 | $14.12 | $14.12 | 0 |
| 12:21 PM | $14.12 | Up $0.00 | $14.12 | $14.12 | 0 |
| 12:21 PM | $14.12 | Up $0.00 | $14.12 | $14.12 | 0 |
| 12:21 PM | $14.12 | Up $0.00 | $14.12 | $14.12 | 0 |
| 12:21 PM | $14.12 | Up $0.00 | $14.12 | $14.12 | 0 |
| 12:20 PM | $14.11 | Up $0.00 | $14.11 | $14.11 | 488 |
| 12:19 PM | $14.11 | Up $0.01 | $14.11 | $14.11 | 100 |
| 12:18 PM | $14.10 | Down $ -0.01 | $14.10 | $14.10 | 100 |
| 12:16 PM | $14.11 | Down $ -0.01 | $14.11 | $14.11 | 200 |
| 12:16 PM | $14.11 | Up $0.00 | $14.11 | $14.11 | 0 |
| 12:11 PM | $14.12 | Up $0.00 | $14.12 | $14.11 | 1,752 |
| 12:11 PM | $14.12 | Up $0.00 | $14.12 | $14.11 | 0 |
| 12:11 PM | $14.12 | Up $0.00 | $14.12 | $14.11 | 0 |
| 12:11 PM | $14.12 | Up $0.00 | $14.12 | $14.11 | 0 |
| 12:11 PM | $14.12 | Up $0.00 | $14.12 | $14.11 | 0 |
| 12:08 PM | $14.12 | Down $ -0.01 | $14.12 | $14.12 | 100 |
| 12:08 PM | $14.12 | Up $0.00 | $14.12 | $14.12 | 0 |
| 12:08 PM | $14.12 | Up $0.00 | $14.12 | $14.12 | 0 |
| 11:59 AM | $14.13 | Up $0.00 | $14.13 | $14.13 | 200 |
| 11:59 AM | $14.13 | Up $0.00 | $14.13 | $14.13 | 0 |
| 11:59 AM | $14.13 | Up $0.00 | $14.13 | $14.13 | 0 |
| 11:59 AM | $14.13 | Up $0.00 | $14.13 | $14.13 | 0 |
| 11:59 AM | $14.13 | Up $0.00 | $14.13 | $14.13 | 0 |
| 11:59 AM | $14.13 | Up $0.00 | $14.13 | $14.13 | 0 |
| 11:59 AM | $14.13 | Up $0.00 | $14.13 | $14.13 | 0 |
| 11:59 AM | $14.13 | Up $0.00 | $14.13 | $14.13 | 0 |
| 11:59 AM | $14.13 | Up $0.00 | $14.13 | $14.13 | 0 |
| 11:57 AM | $14.13 | Up $0.01 | $14.13 | $14.13 | 100 |
| 11:57 AM | $14.13 | Up $0.00 | $14.13 | $14.13 | 0 |
| 11:54 AM | $14.12 | Up $0.00 | $14.12 | $14.12 | 300 |
| 11:54 AM | $14.12 | Up $0.00 | $14.12 | $14.12 | 0 |
| 11:54 AM | $14.12 | Up $0.00 | $14.12 | $14.12 | 0 |
| 11:53 AM | $14.12 | Up $0.04 | $14.12 | $14.10 | 1,200 |
| 11:46 AM | $14.08 | Down $ -0.01 | $14.09 | $14.08 | 698 |
| 11:46 AM | $14.08 | Up $0.00 | $14.09 | $14.08 | 0 |
| 11:46 AM | $14.08 | Up $0.00 | $14.09 | $14.08 | 0 |
| 11:46 AM | $14.08 | Up $0.00 | $14.09 | $14.08 | 0 |
| 11:46 AM | $14.08 | Up $0.00 | $14.09 | $14.08 | 0 |
| 11:46 AM | $14.08 | Up $0.00 | $14.09 | $14.08 | 0 |
| 11:46 AM | $14.08 | Up $0.00 | $14.09 | $14.08 | 0 |
| 11:44 AM | $14.09 | Up $0.00 | $14.09 | $14.09 | 131 |
| 11:44 AM | $14.09 | Up $0.00 | $14.09 | $14.09 | 0 |
| 11:39 AM | $14.09 | Down $ -0.01 | $14.09 | $14.09 | 300 |
| 11:39 AM | $14.09 | Up $0.00 | $14.09 | $14.09 | 0 |
| 11:39 AM | $14.09 | Up $0.00 | $14.09 | $14.09 | 0 |
| 11:39 AM | $14.09 | Up $0.00 | $14.09 | $14.09 | 0 |
| 11:39 AM | $14.09 | Up $0.00 | $14.09 | $14.09 | 0 |
| 11:38 AM | $14.10 | Up $0.03 | $14.10 | $14.07 | 737 |
| 11:37 AM | $14.07 | Down $ -0.02 | $14.07 | $14.07 | 200 |
| 11:35 AM | $14.09 | Up $0.01 | $14.09 | $14.09 | 108 |
| 11:35 AM | $14.09 | Up $0.00 | $14.09 | $14.09 | 0 |
| 11:34 AM | $14.08 | Up $0.00 | $14.08 | $14.08 | 100 |
| 11:33 AM | $14.08 | Down $ -0.03 | $14.08 | $14.08 | 100 |
| 11:32 AM | $14.11 | Up $0.00 | $14.11 | $14.11 | 100 |
| 11:30 AM | $14.11 | Down $ -0.01 | $14.11 | $14.11 | 100 |
| 11:30 AM | $14.11 | Up $0.00 | $14.11 | $14.11 | 0 |
| 11:29 AM | $14.12 | Up $0.03 | $14.12 | $14.11 | 200 |
| 11:27 AM | $14.09 | Down $ -0.01 | $14.09 | $14.09 | 100 |
| 11:27 AM | $14.09 | Up $0.00 | $14.09 | $14.09 | 0 |
| 11:26 AM | $14.10 | Up $0.00 | $14.10 | $14.10 | 200 |
| 11:24 AM | $14.10 | Up $0.00 | $14.10 | $14.10 | 500 |
| 11:24 AM | $14.10 | Up $0.00 | $14.10 | $14.10 | 0 |
| 11:23 AM | $14.10 | Down $ -0.01 | $14.10 | $14.10 | 100 |
| 11:21 AM | $14.11 | Up $0.00 | $14.11 | $14.11 | 300 |
| 11:21 AM | $14.11 | Up $0.00 | $14.11 | $14.11 | 0 |
| 11:19 AM | $14.11 | Up $0.01 | $14.11 | $14.11 | 100 |
| 11:19 AM | $14.11 | Up $0.00 | $14.11 | $14.11 | 0 |
| 11:17 AM | $14.10 | Down $ -0.01 | $14.10 | $14.10 | 100 |
| 11:17 AM | $14.10 | Up $0.00 | $14.10 | $14.10 | 0 |
| 11:16 AM | $14.11 | Up $0.00 | $14.11 | $14.11 | 370 |
| 11:15 AM | $14.11 | Up $0.00 | $14.11 | $14.11 | 100 |
| 11:13 AM | $14.11 | Up $0.00 | $14.11 | $14.11 | 100 |
| 11:13 AM | $14.11 | Up $0.00 | $14.11 | $14.11 | 0 |
| 11:12 AM | $14.11 | Down $ -0.01 | $14.11 | $14.11 | 200 |
| 11:11 AM | $14.12 | Up $0.04 | $14.12 | $14.10 | 200 |
| 11:09 AM | $14.08 | Down $ -0.01 | $14.08 | $14.08 | 100 |
| 11:09 AM | $14.08 | Up $0.00 | $14.08 | $14.08 | 0 |
| 11:05 AM | $14.09 | Up $0.01 | $14.09 | $14.09 | 412 |
| 11:05 AM | $14.09 | Up $0.00 | $14.09 | $14.09 | 0 |
| 11:05 AM | $14.09 | Up $0.00 | $14.09 | $14.09 | 0 |
| 11:05 AM | $14.09 | Up $0.00 | $14.09 | $14.09 | 0 |
| 11:03 AM | $14.08 | Down $ -0.02 | $14.09 | $14.08 | 700 |
| 11:03 AM | $14.08 | Up $0.00 | $14.09 | $14.08 | 0 |
| 11:02 AM | $14.10 | Up $0.01 | $14.10 | $14.10 | 100 |
| 11:01 AM | $14.09 | Up $0.00 | $14.09 | $14.09 | 100 |
| 10:59 AM | $14.09 | Up $0.00 | $14.09 | $14.09 | 100 |
| 10:59 AM | $14.09 | Up $0.00 | $14.09 | $14.09 | 0 |
| 10:57 AM | $14.09 | Down $ -0.01 | $14.09 | $14.09 | 100 |
| 10:57 AM | $14.09 | Up $0.00 | $14.09 | $14.09 | 0 |
| 10:55 AM | $14.10 | Up $0.00 | $14.10 | $14.10 | 400 |
| 10:55 AM | $14.10 | Up $0.00 | $14.10 | $14.10 | 0 |
| 10:54 AM | $14.10 | Up $0.02 | $14.10 | $14.09 | 200 |
| 10:53 AM | $14.08 | Up $0.02 | $14.08 | $14.08 | 100 |
| 10:52 AM | $14.06 | Down $ -0.01 | $14.06 | $14.06 | 100 |
| 10:49 AM | $14.07 | Up $0.02 | $14.07 | $14.06 | 500 |
| 10:49 AM | $14.07 | Up $0.00 | $14.07 | $14.06 | 0 |
| 10:49 AM | $14.07 | Up $0.00 | $14.07 | $14.06 | 0 |
| 10:48 AM | $14.05 | Down $ -0.01 | $14.05 | $14.05 | 200 |
| 10:47 AM | $14.06 | Down $ -0.01 | $14.06 | $14.06 | 200 |
| 10:46 AM | $14.07 | Down $ -0.02 | $14.07 | $14.07 | 100 |
| 10:45 AM | $14.09 | Up $0.02 | $14.09 | $14.09 | 100 |
| 10:42 AM | $14.07 | Down $ -0.01 | $14.07 | $14.07 | 100 |
| 10:42 AM | $14.07 | Up $0.00 | $14.07 | $14.07 | 0 |
| 10:42 AM | $14.07 | Up $0.00 | $14.07 | $14.07 | 0 |
| 10:41 AM | $14.08 | Down $ -0.02 | $14.08 | $14.08 | 100 |
| 10:40 AM | $14.10 | Down $ -0.01 | $14.11 | $14.10 | 1,500 |
| 10:36 AM | $14.11 | Down $ -0.01 | $14.11 | $14.11 | 100 |
| 10:36 AM | $14.11 | Up $0.00 | $14.11 | $14.11 | 0 |
| 10:36 AM | $14.11 | Up $0.00 | $14.11 | $14.11 | 0 |
| 10:36 AM | $14.11 | Up $0.00 | $14.11 | $14.11 | 0 |
| 10:35 AM | $14.12 | Up $0.03 | $14.12 | $14.12 | 100 |
| 10:31 AM | $14.09 | Up $0.02 | $14.09 | $14.09 | 100 |
| 10:31 AM | $14.09 | Up $0.00 | $14.09 | $14.09 | 0 |
| 10:31 AM | $14.09 | Up $0.00 | $14.09 | $14.09 | 0 |
| 10:31 AM | $14.09 | Up $0.00 | $14.09 | $14.09 | 0 |
| 10:23 AM | $14.07 | Up $0.01 | $14.07 | $14.05 | 300 |
| 10:23 AM | $14.07 | Up $0.00 | $14.07 | $14.05 | 0 |
| 10:23 AM | $14.07 | Up $0.00 | $14.07 | $14.05 | 0 |
| 10:23 AM | $14.07 | Up $0.00 | $14.07 | $14.05 | 0 |
| 10:23 AM | $14.07 | Up $0.00 | $14.07 | $14.05 | 0 |
| 10:23 AM | $14.07 | Up $0.00 | $14.07 | $14.05 | 0 |
| 10:23 AM | $14.07 | Up $0.00 | $14.07 | $14.05 | 0 |
| 10:23 AM | $14.07 | Up $0.00 | $14.07 | $14.05 | 0 |
| 10:22 AM | $14.06 | Up $0.01 | $14.06 | $14.06 | 200 |
| 10:21 AM | $14.05 | Up $0.00 | $14.05 | $14.05 | 100 |
| 10:18 AM | $14.05 | Down $ -0.01 | $14.05 | $14.05 | 460 |
| 10:18 AM | $14.05 | Up $0.00 | $14.05 | $14.05 | 0 |
| 10:18 AM | $14.05 | Up $0.00 | $14.05 | $14.05 | 0 |
| 10:09 AM | $14.06 | Down $ -0.03 | $14.06 | $14.06 | 100 |
| 10:09 AM | $14.06 | Up $0.00 | $14.06 | $14.06 | 0 |
| 10:09 AM | $14.06 | Up $0.00 | $14.06 | $14.06 | 0 |
| 10:09 AM | $14.06 | Up $0.00 | $14.06 | $14.06 | 0 |
| 10:09 AM | $14.06 | Up $0.00 | $14.06 | $14.06 | 0 |
| 10:09 AM | $14.06 | Up $0.00 | $14.06 | $14.06 | 0 |
| 10:09 AM | $14.06 | Up $0.00 | $14.06 | $14.06 | 0 |
| 10:09 AM | $14.06 | Up $0.00 | $14.06 | $14.06 | 0 |
| 10:09 AM | $14.06 | Up $0.00 | $14.06 | $14.06 | 0 |
| 10:07 AM | $14.09 | Down $ -0.03 | $14.11 | $14.09 | 200 |
| 10:07 AM | $14.09 | Up $0.00 | $14.11 | $14.09 | 0 |
| 10:06 AM | $14.12 | Down $ -0.03 | $14.13 | $14.12 | 400 |
| 09:57 AM | $14.15 | Down $ -0.01 | $14.16 | $14.15 | 300 |
| 09:57 AM | $14.15 | Up $0.00 | $14.16 | $14.15 | 0 |
| 09:57 AM | $14.15 | Up $0.00 | $14.16 | $14.15 | 0 |
| 09:57 AM | $14.15 | Up $0.00 | $14.16 | $14.15 | 0 |
| 09:57 AM | $14.15 | Up $0.00 | $14.16 | $14.15 | 0 |
| 09:57 AM | $14.15 | Up $0.00 | $14.16 | $14.15 | 0 |
| 09:57 AM | $14.15 | Up $0.00 | $14.16 | $14.15 | 0 |
| 09:57 AM | $14.15 | Up $0.00 | $14.16 | $14.15 | 0 |
| 09:57 AM | $14.15 | Up $0.00 | $14.16 | $14.15 | 0 |
| 09:48 AM | $14.16 | Down $ -0.05 | $14.16 | $14.15 | 532 |
| 09:48 AM | $14.16 | Up $0.00 | $14.16 | $14.15 | 0 |
| 09:48 AM | $14.16 | Up $0.00 | $14.16 | $14.15 | 0 |
| 09:48 AM | $14.16 | Up $0.00 | $14.16 | $14.15 | 0 |
| 09:48 AM | $14.16 | Up $0.00 | $14.16 | $14.15 | 0 |
| 09:48 AM | $14.16 | Up $0.00 | $14.16 | $14.15 | 0 |
| 09:48 AM | $14.16 | Up $0.00 | $14.16 | $14.15 | 0 |
| 09:48 AM | $14.16 | Up $0.00 | $14.16 | $14.15 | 0 |
| 09:48 AM | $14.16 | Up $0.00 | $14.16 | $14.15 | 0 |
| 09:39 AM | $14.21 | Up $0.05 | $14.21 | $14.21 | 100 |
| 09:39 AM | $14.21 | Up $0.00 | $14.21 | $14.21 | 0 |
| 09:39 AM | $14.21 | Up $0.00 | $14.21 | $14.21 | 0 |
| 09:39 AM | $14.21 | Up $0.00 | $14.21 | $14.21 | 0 |
| 09:39 AM | $14.21 | Up $0.00 | $14.21 | $14.21 | 0 |
| 09:39 AM | $14.21 | Up $0.00 | $14.21 | $14.21 | 0 |
| 09:39 AM | $14.21 | Up $0.00 | $14.21 | $14.21 | 0 |
| 09:39 AM | $14.21 | Up $0.00 | $14.21 | $14.21 | 0 |
| 09:39 AM | $14.21 | Up $0.00 | $14.21 | $14.21 | 0 |
| 09:36 AM | $14.16 | Up $0.01 | $14.16 | $14.16 | 100 |
| 09:36 AM | $14.16 | Up $0.00 | $14.16 | $14.16 | 0 |
| 09:36 AM | $14.16 | Up $0.00 | $14.16 | $14.16 | 0 |
| 09:34 AM | $14.15 | Up $0.02 | $14.15 | $14.15 | 200 |
| 09:34 AM | $14.15 | Up $0.00 | $14.15 | $14.15 | 0 |
| 09:33 AM | $14.13 | Up $0.04 | $14.13 | $14.12 | 504 |
| 09:30 AM | $14.09 | Down $ -0.04 | $14.09 | $14.09 | 406 |
| 09:30 AM | $14.09 | Up $0.00 | $14.09 | $14.09 | 0 |
| 09:30 AM | $14.09 | Up $0.00 | $14.09 | $14.09 | 0 |
| Previous close | $14.13 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 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 |
| 15-03-2024 | $13.19 | $13.32 | $13.35 | $13.14 | 223,655 |
Graphs are not available, please refer to the detailed table