Find a quote
PIMCO Corporate & Income Opportunity Fund
14.50 Up 0.01 (0.07 %)
Delayed : 2025/03/12 05:39:31
- Previous close $14.49
- Opening $14.60
- Today High $14.60
- Today Low $14.42
- Price Bid $14.45
- Price Ask $14.45
- 52 Weeks High $15.10
- 52 Weeks Low $13.23
- Size Bid 1
- Size Ask 1
- Volume 100
Fundamentals
- P/E Ratio : N/A
- Earnings/Share : N/A
- Dividends/Share : N/A
- Current Div. Yield : N/A
- Market Cap (M) : N/A
- Shares Out (M) : N/A
- Exchange : XNYS
- Ex Dividend Date : 2025/03/13
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $14.49 | Up $0.00 | $14.49 | $14.49 | 1,382 |
| 03:59 PM | $14.49 | Down $ -0.02 | $14.50 | $14.49 | 17,111 |
| 03:58 PM | $14.51 | Up $0.00 | $14.51 | $14.50 | 3,790 |
| 03:57 PM | $14.51 | Up $0.00 | $14.51 | $14.50 | 510 |
| 03:56 PM | $14.50 | Up $0.00 | $14.51 | $14.50 | 1,338 |
| 03:54 PM | $14.50 | Down $0.00 | $14.51 | $14.50 | 730 |
| 03:54 PM | $14.50 | Up $0.00 | $14.51 | $14.50 | 0 |
| 03:53 PM | $14.50 | Down $0.00 | $14.51 | $14.50 | 2,579 |
| 03:52 PM | $14.51 | Down $0.00 | $14.51 | $14.50 | 2,592 |
| 03:51 PM | $14.51 | Up $0.00 | $14.51 | $14.51 | 300 |
| 03:50 PM | $14.51 | Down $0.00 | $14.51 | $14.50 | 2,011 |
| 03:47 PM | $14.51 | Up $0.00 | $14.51 | $14.51 | 550 |
| 03:47 PM | $14.51 | Up $0.00 | $14.51 | $14.51 | 0 |
| 03:47 PM | $14.51 | Up $0.00 | $14.51 | $14.51 | 0 |
| 03:46 PM | $14.51 | Up $0.00 | $14.51 | $14.51 | 1,397 |
| 03:45 PM | $14.51 | Up $0.00 | $14.51 | $14.51 | 4,645 |
| 03:44 PM | $14.51 | Up $0.00 | $14.51 | $14.51 | 1,530 |
| 03:43 PM | $14.51 | Down $0.00 | $14.51 | $14.50 | 3,900 |
| 03:42 PM | $14.51 | Up $0.00 | $14.51 | $14.50 | 4,100 |
| 03:41 PM | $14.51 | Up $0.00 | $14.51 | $14.51 | 2,100 |
| 03:40 PM | $14.51 | Up $0.00 | $14.51 | $14.50 | 1,200 |
| 03:39 PM | $14.51 | Down $0.00 | $14.51 | $14.50 | 2,597 |
| 03:38 PM | $14.51 | Up $0.00 | $14.51 | $14.51 | 1,000 |
| 03:37 PM | $14.51 | Up $0.00 | $14.51 | $14.51 | 146 |
| 03:36 PM | $14.51 | Up $0.00 | $14.51 | $14.50 | 600 |
| 03:35 PM | $14.51 | Up $0.00 | $14.51 | $14.51 | 300 |
| 03:34 PM | $14.51 | Up $0.00 | $14.51 | $14.50 | 300 |
| 03:33 PM | $14.51 | Up $0.00 | $14.51 | $14.50 | 2,003 |
| 03:32 PM | $14.51 | Up $0.00 | $14.51 | $14.51 | 1,189 |
| 03:31 PM | $14.51 | Up $0.00 | $14.51 | $14.51 | 200 |
| 03:30 PM | $14.51 | Up $0.00 | $14.51 | $14.50 | 300 |
| 03:29 PM | $14.51 | Up $0.00 | $14.51 | $14.50 | 950 |
| 03:28 PM | $14.51 | Up $0.00 | $14.51 | $14.51 | 100 |
| 03:25 PM | $14.51 | Up $0.00 | $14.51 | $14.50 | 3,500 |
| 03:25 PM | $14.51 | Up $0.00 | $14.51 | $14.50 | 0 |
| 03:25 PM | $14.51 | Up $0.00 | $14.51 | $14.50 | 0 |
| 03:24 PM | $14.51 | Down $0.00 | $14.51 | $14.51 | 600 |
| 03:23 PM | $14.51 | Up $0.00 | $14.51 | $14.50 | 1,592 |
| 03:21 PM | $14.51 | Up $0.01 | $14.51 | $14.50 | 1,600 |
| 03:21 PM | $14.51 | Up $0.00 | $14.51 | $14.50 | 0 |
| 03:20 PM | $14.50 | Down $ -0.01 | $14.50 | $14.50 | 1,200 |
| 03:18 PM | $14.50 | Up $0.00 | $14.50 | $14.50 | 200 |
| 03:18 PM | $14.50 | Up $0.00 | $14.50 | $14.50 | 0 |
| 03:17 PM | $14.50 | Down $0.00 | $14.50 | $14.49 | 1,300 |
| 03:15 PM | $14.50 | Up $0.02 | $14.50 | $14.49 | 1,909 |
| 03:15 PM | $14.50 | Up $0.00 | $14.50 | $14.49 | 0 |
| 03:13 PM | $14.49 | Down $ -0.01 | $14.50 | $14.49 | 6,020 |
| 03:13 PM | $14.49 | Up $0.00 | $14.50 | $14.49 | 0 |
| 03:12 PM | $14.50 | Up $0.00 | $14.50 | $14.50 | 538 |
| 03:11 PM | $14.50 | Up $0.00 | $14.50 | $14.50 | 350 |
| 03:10 PM | $14.50 | Up $0.00 | $14.50 | $14.49 | 1,886 |
| 03:09 PM | $14.50 | Up $0.00 | $14.50 | $14.50 | 600 |
| 03:08 PM | $14.50 | Down $0.00 | $14.50 | $14.49 | 31,612 |
| 03:07 PM | $14.50 | Down $0.00 | $14.50 | $14.50 | 3,000 |
| 03:06 PM | $14.50 | Up $0.01 | $14.50 | $14.50 | 2,500 |
| 03:05 PM | $14.50 | Down $0.00 | $14.50 | $14.50 | 644 |
| 03:04 PM | $14.50 | Up $0.00 | $14.50 | $14.49 | 2,229 |
| 03:03 PM | $14.50 | Up $0.00 | $14.50 | $14.50 | 2,000 |
| 02:58 PM | $14.50 | Down $ -0.01 | $14.50 | $14.50 | 5,582 |
| 02:58 PM | $14.50 | Up $0.00 | $14.50 | $14.50 | 0 |
| 02:58 PM | $14.50 | Up $0.00 | $14.50 | $14.50 | 0 |
| 02:58 PM | $14.50 | Up $0.00 | $14.50 | $14.50 | 0 |
| 02:58 PM | $14.50 | Up $0.00 | $14.50 | $14.50 | 0 |
| 02:57 PM | $14.50 | Down $0.00 | $14.51 | $14.50 | 1,558 |
| 02:56 PM | $14.51 | Up $0.00 | $14.51 | $14.51 | 1,000 |
| 02:54 PM | $14.50 | Down $0.00 | $14.50 | $14.50 | 4,037 |
| 02:54 PM | $14.50 | Up $0.00 | $14.50 | $14.50 | 0 |
| 02:53 PM | $14.50 | Down $0.00 | $14.50 | $14.50 | 1,000 |
| 02:52 PM | $14.51 | Up $0.00 | $14.51 | $14.51 | 400 |
| 02:51 PM | $14.51 | Up $0.00 | $14.51 | $14.51 | 1,200 |
| 02:50 PM | $14.50 | Up $0.01 | $14.50 | $14.49 | 7,813 |
| 02:49 PM | $14.50 | Down $0.00 | $14.50 | $14.50 | 200 |
| 02:48 PM | $14.50 | Up $0.00 | $14.50 | $14.50 | 300 |
| 02:47 PM | $14.50 | Down $0.00 | $14.50 | $14.50 | 1,000 |
| 02:46 PM | $14.50 | Up $0.01 | $14.50 | $14.50 | 170 |
| 02:45 PM | $14.49 | Down $0.00 | $14.49 | $14.49 | 400 |
| 02:44 PM | $14.50 | Up $0.00 | $14.50 | $14.50 | 7,500 |
| 02:42 PM | $14.49 | Down $0.00 | $14.49 | $14.49 | 2,500 |
| 02:42 PM | $14.49 | Up $0.00 | $14.49 | $14.49 | 0 |
| 02:41 PM | $14.50 | Up $0.00 | $14.50 | $14.50 | 407 |
| 02:40 PM | $14.49 | Down $ -0.01 | $14.50 | $14.49 | 1,207 |
| 02:36 PM | $14.50 | Down $0.00 | $14.50 | $14.50 | 824 |
| 02:36 PM | $14.50 | Up $0.00 | $14.50 | $14.50 | 0 |
| 02:36 PM | $14.50 | Up $0.00 | $14.50 | $14.50 | 0 |
| 02:36 PM | $14.50 | Up $0.00 | $14.50 | $14.50 | 0 |
| 02:35 PM | $14.50 | Up $0.00 | $14.50 | $14.49 | 423 |
| 02:31 PM | $14.50 | Up $0.00 | $14.50 | $14.50 | 200 |
| 02:31 PM | $14.50 | Up $0.00 | $14.50 | $14.50 | 0 |
| 02:31 PM | $14.50 | Up $0.00 | $14.50 | $14.50 | 0 |
| 02:31 PM | $14.50 | Up $0.00 | $14.50 | $14.50 | 0 |
| 02:29 PM | $14.50 | Up $0.00 | $14.50 | $14.49 | 1,918 |
| 02:29 PM | $14.50 | Up $0.00 | $14.50 | $14.49 | 0 |
| 02:27 PM | $14.49 | Down $0.00 | $14.49 | $14.49 | 1,848 |
| 02:27 PM | $14.49 | Up $0.00 | $14.49 | $14.49 | 0 |
| 02:25 PM | $14.50 | Down $0.00 | $14.50 | $14.49 | 449 |
| 02:25 PM | $14.50 | Up $0.00 | $14.50 | $14.49 | 0 |
| 02:22 PM | $14.50 | Up $0.00 | $14.50 | $14.49 | 5,983 |
| 02:22 PM | $14.50 | Up $0.00 | $14.50 | $14.49 | 0 |
| 02:22 PM | $14.50 | Up $0.00 | $14.50 | $14.49 | 0 |
| 02:20 PM | $14.49 | Down $0.00 | $14.49 | $14.49 | 500 |
| 02:20 PM | $14.49 | Up $0.00 | $14.49 | $14.49 | 0 |
| 02:18 PM | $14.49 | Down $0.00 | $14.49 | $14.49 | 251 |
| 02:18 PM | $14.49 | Up $0.00 | $14.49 | $14.49 | 0 |
| 02:16 PM | $14.49 | Down $0.00 | $14.49 | $14.49 | 900 |
| 02:16 PM | $14.49 | Up $0.00 | $14.49 | $14.49 | 0 |
| 02:14 PM | $14.50 | Down $ -0.01 | $14.50 | $14.50 | 900 |
| 02:14 PM | $14.50 | Up $0.00 | $14.50 | $14.50 | 0 |
| 02:10 PM | $14.50 | Up $0.01 | $14.50 | $14.49 | 232 |
| 02:10 PM | $14.50 | Up $0.00 | $14.50 | $14.49 | 0 |
| 02:10 PM | $14.50 | Up $0.00 | $14.50 | $14.49 | 0 |
| 02:10 PM | $14.50 | Up $0.00 | $14.50 | $14.49 | 0 |
| 02:09 PM | $14.49 | Up $0.00 | $14.49 | $14.49 | 112 |
| 02:07 PM | $14.49 | Up $0.00 | $14.49 | $14.49 | 1,394 |
| 02:07 PM | $14.49 | Up $0.00 | $14.49 | $14.49 | 0 |
| 02:06 PM | $14.49 | Up $0.01 | $14.49 | $14.49 | 2,000 |
| 02:04 PM | $14.48 | Up $0.00 | $14.48 | $14.48 | 3,500 |
| 02:04 PM | $14.48 | Up $0.00 | $14.48 | $14.48 | 0 |
| 02:03 PM | $14.48 | Up $0.00 | $14.48 | $14.48 | 200 |
| 02:01 PM | $14.48 | Up $0.01 | $14.49 | $14.48 | 1,626 |
| 02:01 PM | $14.48 | Up $0.00 | $14.49 | $14.48 | 0 |
| 01:59 PM | $14.47 | Down $0.00 | $14.48 | $14.47 | 1,114 |
| 01:59 PM | $14.47 | Up $0.00 | $14.48 | $14.47 | 0 |
| 01:58 PM | $14.48 | Up $0.00 | $14.48 | $14.47 | 1,440 |
| 01:56 PM | $14.48 | Down $ -0.01 | $14.48 | $14.48 | 2,860 |
| 01:56 PM | $14.48 | Up $0.00 | $14.48 | $14.48 | 0 |
| 01:55 PM | $14.48 | Up $0.01 | $14.48 | $14.47 | 731 |
| 01:54 PM | $14.47 | Down $0.00 | $14.47 | $14.47 | 5,564 |
| 01:53 PM | $14.48 | Up $0.00 | $14.48 | $14.48 | 400 |
| 01:52 PM | $14.47 | Up $0.01 | $14.47 | $14.47 | 20,255 |
| 01:51 PM | $14.46 | Down $ -0.01 | $14.47 | $14.46 | 1,459 |
| 01:50 PM | $14.47 | Up $0.01 | $14.47 | $14.47 | 2,510 |
| 01:49 PM | $14.46 | Down $ -0.01 | $14.47 | $14.46 | 423 |
| 01:48 PM | $14.47 | Up $0.01 | $14.47 | $14.47 | 400 |
| 01:47 PM | $14.47 | Up $0.00 | $14.47 | $14.46 | 600 |
| 01:46 PM | $14.46 | Up $0.01 | $14.46 | $14.46 | 900 |
| 01:44 PM | $14.45 | Down $ -0.01 | $14.45 | $14.45 | 300 |
| 01:44 PM | $14.45 | Up $0.00 | $14.45 | $14.45 | 0 |
| 01:43 PM | $14.46 | Up $0.00 | $14.46 | $14.45 | 13,752 |
| 01:42 PM | $14.46 | Down $ -0.01 | $14.46 | $14.46 | 700 |
| 01:41 PM | $14.46 | Up $0.00 | $14.46 | $14.46 | 550 |
| 01:40 PM | $14.46 | Up $0.01 | $14.46 | $14.46 | 400 |
| 01:39 PM | $14.45 | Up $0.00 | $14.46 | $14.45 | 4,100 |
| 01:37 PM | $14.45 | Down $0.00 | $14.46 | $14.45 | 400 |
| 01:37 PM | $14.45 | Up $0.00 | $14.46 | $14.45 | 0 |
| 01:35 PM | $14.45 | Down $0.00 | $14.46 | $14.45 | 1,679 |
| 01:35 PM | $14.45 | Up $0.00 | $14.46 | $14.45 | 0 |
| 01:34 PM | $14.46 | Up $0.00 | $14.46 | $14.45 | 7,675 |
| 01:33 PM | $14.45 | Down $ -0.01 | $14.47 | $14.45 | 5,164 |
| 01:32 PM | $14.46 | Down $0.00 | $14.46 | $14.46 | 7,146 |
| 01:31 PM | $14.47 | Down $ -0.01 | $14.47 | $14.47 | 1,482 |
| 01:30 PM | $14.47 | Up $0.01 | $14.47 | $14.47 | 1,600 |
| 01:29 PM | $14.47 | Up $0.00 | $14.47 | $14.47 | 300 |
| 01:27 PM | $14.46 | Down $0.00 | $14.46 | $14.46 | 4,057 |
| 01:27 PM | $14.46 | Up $0.00 | $14.46 | $14.46 | 0 |
| 01:26 PM | $14.47 | Down $0.00 | $14.47 | $14.47 | 1,036 |
| 01:25 PM | $14.47 | Up $0.00 | $14.47 | $14.47 | 3,455 |
| 01:24 PM | $14.47 | Up $0.01 | $14.47 | $14.46 | 3,986 |
| 01:23 PM | $14.46 | Down $ -0.01 | $14.47 | $14.46 | 4,951 |
| 01:22 PM | $14.47 | Down $0.00 | $14.48 | $14.47 | 250 |
| 01:19 PM | $14.48 | Up $0.00 | $14.48 | $14.48 | 5,455 |
| 01:19 PM | $14.48 | Up $0.00 | $14.48 | $14.48 | 0 |
| 01:19 PM | $14.48 | Up $0.00 | $14.48 | $14.48 | 0 |
| 01:17 PM | $14.48 | Up $0.00 | $14.48 | $14.47 | 5,551 |
| 01:17 PM | $14.48 | Up $0.00 | $14.48 | $14.47 | 0 |
| 01:15 PM | $14.47 | Up $0.00 | $14.47 | $14.47 | 100 |
| 01:15 PM | $14.47 | Up $0.00 | $14.47 | $14.47 | 0 |
| 01:14 PM | $14.47 | Down $ -0.01 | $14.47 | $14.47 | 300 |
| 01:13 PM | $14.48 | Down $ -0.01 | $14.48 | $14.48 | 1,200 |
| 01:11 PM | $14.49 | Down $ -0.01 | $14.49 | $14.49 | 2,045 |
| 01:11 PM | $14.49 | Up $0.00 | $14.49 | $14.49 | 0 |
| 01:10 PM | $14.50 | Down $ -0.01 | $14.50 | $14.50 | 1,969 |
| 01:08 PM | $14.51 | Up $0.00 | $14.51 | $14.50 | 1,800 |
| 01:08 PM | $14.51 | Up $0.00 | $14.51 | $14.50 | 0 |
| 01:07 PM | $14.51 | Up $0.01 | $14.51 | $14.50 | 275 |
| 01:05 PM | $14.50 | Down $ -0.01 | $14.50 | $14.50 | 2,000 |
| 01:05 PM | $14.50 | Up $0.00 | $14.50 | $14.50 | 0 |
| 01:04 PM | $14.51 | Down $0.00 | $14.51 | $14.50 | 200 |
| 01:03 PM | $14.51 | Up $0.01 | $14.51 | $14.51 | 800 |
| 01:02 PM | $14.50 | Down $0.00 | $14.50 | $14.50 | 1,000 |
| 01:00 PM | $14.51 | Up $0.01 | $14.51 | $14.50 | 900 |
| 01:00 PM | $14.51 | Up $0.00 | $14.51 | $14.50 | 0 |
| 12:59 PM | $14.50 | Down $ -0.01 | $14.50 | $14.50 | 300 |
| 12:57 PM | $14.51 | Up $0.01 | $14.51 | $14.50 | 300 |
| 12:57 PM | $14.51 | Up $0.00 | $14.51 | $14.50 | 0 |
| 12:56 PM | $14.50 | Down $0.00 | $14.51 | $14.50 | 800 |
| 12:55 PM | $14.50 | Down $0.00 | $14.51 | $14.50 | 650 |
| 12:54 PM | $14.51 | Down $ -0.01 | $14.52 | $14.51 | 7,900 |
| 12:52 PM | $14.52 | Up $0.01 | $14.52 | $14.51 | 4,193 |
| 12:52 PM | $14.52 | Up $0.00 | $14.52 | $14.51 | 0 |
| 12:51 PM | $14.51 | Up $0.00 | $14.51 | $14.51 | 600 |
| 12:46 PM | $14.51 | Down $0.00 | $14.51 | $14.51 | 6,011 |
| 12:46 PM | $14.51 | Up $0.00 | $14.51 | $14.51 | 0 |
| 12:46 PM | $14.51 | Up $0.00 | $14.51 | $14.51 | 0 |
| 12:46 PM | $14.51 | Up $0.00 | $14.51 | $14.51 | 0 |
| 12:46 PM | $14.51 | Up $0.00 | $14.51 | $14.51 | 0 |
| 12:45 PM | $14.51 | Up $0.00 | $14.51 | $14.51 | 800 |
| 12:40 PM | $14.51 | Up $0.00 | $14.51 | $14.51 | 148 |
| 12:40 PM | $14.51 | Up $0.00 | $14.51 | $14.51 | 0 |
| 12:40 PM | $14.51 | Up $0.00 | $14.51 | $14.51 | 0 |
| 12:40 PM | $14.51 | Up $0.00 | $14.51 | $14.51 | 0 |
| 12:40 PM | $14.51 | Up $0.00 | $14.51 | $14.51 | 0 |
| 12:36 PM | $14.51 | Down $0.00 | $14.51 | $14.50 | 6,400 |
| 12:36 PM | $14.51 | Up $0.00 | $14.51 | $14.50 | 0 |
| 12:36 PM | $14.51 | Up $0.00 | $14.51 | $14.50 | 0 |
| 12:36 PM | $14.51 | Up $0.00 | $14.51 | $14.50 | 0 |
| 12:33 PM | $14.51 | Up $0.00 | $14.51 | $14.51 | 100 |
| 12:33 PM | $14.51 | Up $0.00 | $14.51 | $14.51 | 0 |
| 12:33 PM | $14.51 | Up $0.00 | $14.51 | $14.51 | 0 |
| 12:30 PM | $14.51 | Up $0.00 | $14.51 | $14.50 | 900 |
| 12:30 PM | $14.51 | Up $0.00 | $14.51 | $14.50 | 0 |
| 12:30 PM | $14.51 | Up $0.00 | $14.51 | $14.50 | 0 |
| 12:29 PM | $14.51 | Up $0.00 | $14.51 | $14.51 | 100 |
| 12:28 PM | $14.50 | Down $ -0.01 | $14.50 | $14.50 | 148 |
| 12:22 PM | $14.51 | Up $0.00 | $14.51 | $14.51 | 533 |
| 12:22 PM | $14.51 | Up $0.00 | $14.51 | $14.51 | 0 |
| 12:22 PM | $14.51 | Up $0.00 | $14.51 | $14.51 | 0 |
| 12:22 PM | $14.51 | Up $0.00 | $14.51 | $14.51 | 0 |
| 12:22 PM | $14.51 | Up $0.00 | $14.51 | $14.51 | 0 |
| 12:22 PM | $14.51 | Up $0.00 | $14.51 | $14.51 | 0 |
| 12:21 PM | $14.51 | Up $0.00 | $14.51 | $14.51 | 1,200 |
| 12:20 PM | $14.50 | Down $0.00 | $14.50 | $14.50 | 100 |
| 12:19 PM | $14.51 | Up $0.00 | $14.51 | $14.51 | 100 |
| 12:18 PM | $14.51 | Up $0.00 | $14.51 | $14.51 | 1,824 |
| 12:17 PM | $14.51 | Up $0.00 | $14.51 | $14.50 | 1,130 |
| 12:15 PM | $14.51 | Up $0.00 | $14.51 | $14.51 | 2,467 |
| 12:15 PM | $14.51 | Up $0.00 | $14.51 | $14.51 | 0 |
| 12:14 PM | $14.51 | Down $0.00 | $14.51 | $14.51 | 225 |
| 12:13 PM | $14.51 | Up $0.01 | $14.51 | $14.51 | 500 |
| 12:12 PM | $14.50 | Down $0.00 | $14.50 | $14.50 | 500 |
| 12:11 PM | $14.51 | Down $0.00 | $14.51 | $14.51 | 1,100 |
| 12:10 PM | $14.51 | Down $0.00 | $14.51 | $14.51 | 1,698 |
| 12:09 PM | $14.51 | Up $0.00 | $14.51 | $14.50 | 3,450 |
| 12:07 PM | $14.51 | Down $0.00 | $14.51 | $14.51 | 600 |
| 12:07 PM | $14.51 | Up $0.00 | $14.51 | $14.51 | 0 |
| 12:06 PM | $14.51 | Up $0.02 | $14.51 | $14.49 | 34,759 |
| 12:04 PM | $14.49 | Up $0.00 | $14.49 | $14.48 | 3,500 |
| 12:04 PM | $14.49 | Up $0.00 | $14.49 | $14.48 | 0 |
| 12:01 PM | $14.49 | Up $0.00 | $14.49 | $14.49 | 3,300 |
| 12:01 PM | $14.49 | Up $0.00 | $14.49 | $14.49 | 0 |
| 12:01 PM | $14.49 | Up $0.00 | $14.49 | $14.49 | 0 |
| 12:00 PM | $14.49 | Down $0.00 | $14.49 | $14.49 | 7,297 |
| 11:59 AM | $14.49 | Up $0.00 | $14.49 | $14.49 | 800 |
| 11:56 AM | $14.49 | Up $0.00 | $14.50 | $14.49 | 10,604 |
| 11:56 AM | $14.49 | Up $0.00 | $14.50 | $14.49 | 0 |
| 11:56 AM | $14.49 | Up $0.00 | $14.50 | $14.49 | 0 |
| 11:55 AM | $14.49 | Down $ -0.01 | $14.49 | $14.49 | 200 |
| 11:54 AM | $14.49 | Up $0.01 | $14.49 | $14.49 | 150 |
| 11:53 AM | $14.49 | Up $0.00 | $14.49 | $14.48 | 3,103 |
| 11:51 AM | $14.49 | Down $ -0.01 | $14.49 | $14.48 | 1,192 |
| 11:51 AM | $14.49 | Up $0.00 | $14.49 | $14.48 | 0 |
| 11:50 AM | $14.49 | Up $0.01 | $14.49 | $14.48 | 4,455 |
| 11:48 AM | $14.49 | Up $0.00 | $14.49 | $14.49 | 300 |
| 11:48 AM | $14.49 | Up $0.00 | $14.49 | $14.49 | 0 |
| 11:47 AM | $14.49 | Down $0.00 | $14.49 | $14.49 | 738 |
| 11:46 AM | $14.49 | Down $0.00 | $14.49 | $14.49 | 200 |
| 11:45 AM | $14.49 | Up $0.01 | $14.49 | $14.48 | 550 |
| 11:44 AM | $14.48 | Up $0.01 | $14.48 | $14.48 | 11,321 |
| 11:43 AM | $14.47 | Down $ -0.01 | $14.47 | $14.47 | 1,363 |
| 11:42 AM | $14.48 | Up $0.01 | $14.48 | $14.48 | 300 |
| 11:41 AM | $14.48 | Up $0.00 | $14.48 | $14.47 | 1,800 |
| 11:40 AM | $14.47 | Down $ -0.01 | $14.48 | $14.47 | 898 |
| 11:39 AM | $14.48 | Up $0.02 | $14.48 | $14.47 | 10,599 |
| 11:38 AM | $14.47 | Up $0.00 | $14.47 | $14.47 | 100 |
| 11:37 AM | $14.47 | Up $0.00 | $14.47 | $14.46 | 559 |
| 11:36 AM | $14.46 | Down $0.00 | $14.46 | $14.46 | 200 |
| 11:34 AM | $14.47 | Down $0.00 | $14.47 | $14.47 | 100 |
| 11:34 AM | $14.47 | Up $0.00 | $14.47 | $14.47 | 0 |
| 11:33 AM | $14.47 | Up $0.00 | $14.47 | $14.47 | 563 |
| 11:31 AM | $14.47 | Up $0.00 | $14.47 | $14.47 | 2,300 |
| 11:31 AM | $14.47 | Up $0.00 | $14.47 | $14.47 | 0 |
| 11:30 AM | $14.47 | Up $0.00 | $14.47 | $14.46 | 400 |
| 11:29 AM | $14.46 | Down $0.00 | $14.47 | $14.46 | 1,538 |
| 11:28 AM | $14.47 | Up $0.00 | $14.47 | $14.47 | 2,540 |
| 11:27 AM | $14.47 | Up $0.00 | $14.47 | $14.47 | 3,094 |
| 11:25 AM | $14.46 | Up $0.00 | $14.46 | $14.46 | 364 |
| 11:25 AM | $14.46 | Up $0.00 | $14.46 | $14.46 | 0 |
| 11:24 AM | $14.46 | Down $0.00 | $14.46 | $14.46 | 3,040 |
| 11:21 AM | $14.47 | Down $ -0.01 | $14.47 | $14.47 | 4,200 |
| 11:21 AM | $14.47 | Up $0.00 | $14.47 | $14.47 | 0 |
| 11:21 AM | $14.47 | Up $0.00 | $14.47 | $14.47 | 0 |
| 11:20 AM | $14.47 | Up $0.01 | $14.47 | $14.46 | 300 |
| 11:19 AM | $14.47 | Up $0.00 | $14.47 | $14.47 | 238 |
| 11:18 AM | $14.47 | Up $0.00 | $14.47 | $14.46 | 600 |
| 11:17 AM | $14.47 | Up $0.00 | $14.47 | $14.47 | 100 |
| 11:16 AM | $14.47 | Up $0.00 | $14.47 | $14.46 | 1,100 |
| 11:15 AM | $14.46 | Up $0.00 | $14.47 | $14.46 | 1,551 |
| 11:14 AM | $14.46 | Down $ -0.01 | $14.46 | $14.46 | 465 |
| 11:13 AM | $14.47 | Up $0.01 | $14.47 | $14.47 | 726 |
| 11:12 AM | $14.47 | Up $0.00 | $14.47 | $14.47 | 1,000 |
| 11:11 AM | $14.47 | Up $0.00 | $14.47 | $14.46 | 2,142 |
| 11:10 AM | $14.47 | Down $0.00 | $14.47 | $14.47 | 300 |
| 11:09 AM | $14.47 | Up $0.00 | $14.47 | $14.46 | 1,724 |
| 11:08 AM | $14.47 | Up $0.02 | $14.47 | $14.45 | 7,113 |
| 11:07 AM | $14.45 | Up $0.01 | $14.45 | $14.44 | 2,617 |
| 11:06 AM | $14.44 | Up $0.00 | $14.44 | $14.44 | 941 |
| 11:05 AM | $14.44 | Up $0.00 | $14.44 | $14.44 | 1,200 |
| 11:04 AM | $14.44 | Up $0.00 | $14.44 | $14.44 | 310 |
| 11:03 AM | $14.44 | Down $0.00 | $14.44 | $14.44 | 500 |
| 11:02 AM | $14.44 | Up $0.01 | $14.44 | $14.43 | 1,249 |
| 11:01 AM | $14.43 | Up $0.00 | $14.43 | $14.43 | 1,100 |
| 11:00 AM | $14.43 | Down $ -0.01 | $14.44 | $14.43 | 4,935 |
| 10:59 AM | $14.44 | Up $0.01 | $14.44 | $14.44 | 1,050 |
| 10:58 AM | $14.43 | Down $0.00 | $14.44 | $14.43 | 758 |
| 10:57 AM | $14.44 | Up $0.00 | $14.44 | $14.44 | 300 |
| 10:56 AM | $14.44 | Down $ -0.01 | $14.45 | $14.44 | 5,747 |
| 10:55 AM | $14.45 | Up $0.00 | $14.45 | $14.44 | 700 |
| 10:54 AM | $14.45 | Up $0.00 | $14.45 | $14.44 | 8,105 |
| 10:53 AM | $14.45 | Up $0.01 | $14.45 | $14.45 | 500 |
| 10:52 AM | $14.44 | Up $0.01 | $14.44 | $14.43 | 7,454 |
| 10:51 AM | $14.43 | Up $0.00 | $14.43 | $14.43 | 725 |
| 10:50 AM | $14.43 | Down $ -0.01 | $14.45 | $14.42 | 20,926 |
| 10:49 AM | $14.44 | Down $0.00 | $14.45 | $14.44 | 12,622 |
| 10:48 AM | $14.44 | Down $ -0.01 | $14.46 | $14.44 | 12,829 |
| 10:47 AM | $14.45 | Down $ -0.01 | $14.46 | $14.45 | 5,209 |
| 10:46 AM | $14.46 | Down $0.00 | $14.46 | $14.45 | 6,488 |
| 10:45 AM | $14.46 | Up $0.00 | $14.46 | $14.45 | 1,915 |
| 10:44 AM | $14.45 | Down $0.00 | $14.46 | $14.45 | 12,147 |
| 10:43 AM | $14.45 | Up $0.00 | $14.45 | $14.45 | 100 |
| 10:42 AM | $14.45 | Down $ -0.01 | $14.45 | $14.45 | 375 |
| 10:41 AM | $14.46 | Up $0.01 | $14.46 | $14.46 | 200 |
| 10:40 AM | $14.45 | Down $ -0.01 | $14.45 | $14.45 | 700 |
| 10:39 AM | $14.46 | Up $0.01 | $14.46 | $14.46 | 200 |
| 10:38 AM | $14.45 | Down $ -0.01 | $14.45 | $14.45 | 3,035 |
| 10:37 AM | $14.46 | Up $0.00 | $14.46 | $14.46 | 200 |
| 10:36 AM | $14.46 | Up $0.00 | $14.46 | $14.45 | 1,791 |
| 10:35 AM | $14.46 | Up $0.01 | $14.46 | $14.46 | 1,460 |
| 10:34 AM | $14.45 | Down $ -0.01 | $14.46 | $14.45 | 3,064 |
| 10:33 AM | $14.46 | Up $0.01 | $14.46 | $14.46 | 6,511 |
| 10:32 AM | $14.45 | Down $ -0.01 | $14.46 | $14.45 | 2,340 |
| 10:31 AM | $14.46 | Up $0.00 | $14.46 | $14.46 | 11,300 |
| 10:30 AM | $14.46 | Down $ -0.01 | $14.46 | $14.45 | 11,957 |
| 10:29 AM | $14.47 | Up $0.00 | $14.47 | $14.46 | 2,033 |
| 10:28 AM | $14.46 | Down $0.00 | $14.47 | $14.46 | 600 |
| 10:27 AM | $14.47 | Up $0.00 | $14.47 | $14.47 | 100 |
| 10:26 AM | $14.46 | Down $ -0.01 | $14.48 | $14.46 | 3,683 |
| 10:25 AM | $14.47 | Down $0.00 | $14.48 | $14.47 | 400 |
| 10:24 AM | $14.48 | Down $ -0.01 | $14.48 | $14.47 | 1,038 |
| 10:23 AM | $14.48 | Up $0.01 | $14.48 | $14.48 | 2,680 |
| 10:22 AM | $14.47 | Down $0.00 | $14.48 | $14.47 | 12,264 |
| 10:21 AM | $14.47 | Up $0.00 | $14.48 | $14.47 | 650 |
| 10:20 AM | $14.47 | Up $0.01 | $14.47 | $14.46 | 1,883 |
| 10:19 AM | $14.47 | Up $0.02 | $14.47 | $14.46 | 3,250 |
| 10:18 AM | $14.45 | Down $ -0.01 | $14.46 | $14.45 | 580 |
| 10:17 AM | $14.46 | Up $0.00 | $14.46 | $14.46 | 400 |
| 10:16 AM | $14.46 | Up $0.00 | $14.46 | $14.46 | 300 |
| 10:15 AM | $14.46 | Up $0.01 | $14.46 | $14.46 | 300 |
| 10:14 AM | $14.45 | Up $0.00 | $14.46 | $14.45 | 3,619 |
| 10:13 AM | $14.45 | Down $ -0.01 | $14.46 | $14.45 | 1,438 |
| 10:12 AM | $14.46 | Down $0.00 | $14.46 | $14.45 | 3,657 |
| 10:11 AM | $14.47 | Up $0.00 | $14.47 | $14.47 | 400 |
| 10:10 AM | $14.47 | Down $ -0.01 | $14.47 | $14.47 | 4,425 |
| 10:09 AM | $14.47 | Up $0.01 | $14.47 | $14.46 | 2,600 |
| 10:08 AM | $14.47 | Up $0.00 | $14.47 | $14.47 | 100 |
| 10:07 AM | $14.47 | Up $0.00 | $14.47 | $14.47 | 1,625 |
| 10:05 AM | $14.47 | Up $0.00 | $14.47 | $14.47 | 200 |
| 10:05 AM | $14.47 | Up $0.00 | $14.47 | $14.47 | 0 |
| 10:04 AM | $14.47 | Down $ -0.04 | $14.51 | $14.45 | 81,486 |
| 10:03 AM | $14.51 | Down $0.00 | $14.51 | $14.50 | 7,065 |
| 10:02 AM | $14.51 | Down $ -0.01 | $14.51 | $14.51 | 350 |
| 10:01 AM | $14.52 | Up $0.00 | $14.53 | $14.52 | 2,932 |
| 10:00 AM | $14.52 | Up $0.01 | $14.52 | $14.51 | 5,200 |
| 09:59 AM | $14.51 | Down $ -0.01 | $14.52 | $14.51 | 2,738 |
| 09:58 AM | $14.52 | Up $0.00 | $14.52 | $14.51 | 1,751 |
| 09:57 AM | $14.52 | Up $0.00 | $14.52 | $14.51 | 2,032 |
| 09:56 AM | $14.51 | Down $0.00 | $14.52 | $14.51 | 700 |
| 09:55 AM | $14.52 | Down $ -0.01 | $14.52 | $14.52 | 4,269 |
| 09:54 AM | $14.53 | Up $0.00 | $14.53 | $14.52 | 1,600 |
| 09:52 AM | $14.53 | Up $0.00 | $14.53 | $14.52 | 2,754 |
| 09:52 AM | $14.53 | Up $0.00 | $14.53 | $14.52 | 0 |
| 09:51 AM | $14.53 | Up $0.01 | $14.53 | $14.52 | 5,200 |
| 09:50 AM | $14.52 | Down $ -0.01 | $14.52 | $14.52 | 200 |
| 09:49 AM | $14.53 | Down $0.00 | $14.53 | $14.53 | 200 |
| 09:48 AM | $14.53 | Up $0.01 | $14.53 | $14.52 | 1,000 |
| 09:47 AM | $14.52 | Down $ -0.01 | $14.52 | $14.52 | 1,500 |
| 09:46 AM | $14.53 | Down $0.00 | $14.53 | $14.52 | 1,906 |
| 09:45 AM | $14.53 | Up $0.01 | $14.53 | $14.53 | 214 |
| 09:44 AM | $14.52 | Down $0.00 | $14.52 | $14.52 | 400 |
| 09:43 AM | $14.52 | Up $0.00 | $14.53 | $14.52 | 4,852 |
| 09:42 AM | $14.52 | Down $0.00 | $14.52 | $14.52 | 400 |
| 09:41 AM | $14.53 | Up $0.01 | $14.53 | $14.52 | 1,015 |
| 09:40 AM | $14.52 | Up $0.01 | $14.52 | $14.51 | 3,113 |
| 09:39 AM | $14.51 | Up $0.01 | $14.52 | $14.51 | 3,891 |
| 09:38 AM | $14.50 | Down $ -0.02 | $14.53 | $14.50 | 10,470 |
| 09:37 AM | $14.52 | Down $ -0.01 | $14.52 | $14.52 | 1,000 |
| 09:36 AM | $14.53 | Down $0.00 | $14.53 | $14.51 | 7,649 |
| 09:35 AM | $14.53 | Up $0.00 | $14.54 | $14.53 | 8,187 |
| 09:34 AM | $14.53 | Down $0.00 | $14.53 | $14.53 | 1,000 |
| 09:33 AM | $14.53 | Down $ -0.02 | $14.55 | $14.53 | 9,092 |
| 09:32 AM | $14.55 | Down $0.00 | $14.55 | $14.55 | 3,000 |
| 09:31 AM | $14.55 | Down $0.00 | $14.58 | $14.55 | 5,022 |
| 09:30 AM | $14.56 | Down $ -0.03 | $14.60 | $14.56 | 747 |
| Previous close | $14.58 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 11/03/2025 | $14.49 | $14.49 | $14.52 | $14.45 | 403,131 |
| 10/03/2025 | $14.58 | $14.60 | $14.61 | $14.51 | 521,944 |
| 07/03/2025 | $14.62 | $14.60 | $14.62 | $14.58 | 308,300 |
| 06/03/2025 | $14.61 | $14.65 | $14.68 | $14.57 | 383,974 |
| 05/03/2025 | $14.66 | $14.65 | $14.69 | $14.65 | 585,567 |
| 04/03/2025 | $14.68 | $14.62 | $14.72 | $14.59 | 432,187 |
| 03/03/2025 | $14.70 | $14.72 | $14.72 | $14.67 | 342,010 |
| 28/02/2025 | $14.71 | $14.65 | $14.71 | $14.62 | 603,698 |
| 27/02/2025 | $14.67 | $14.70 | $14.71 | $14.65 | 334,416 |
| 26/02/2025 | $14.71 | $14.68 | $14.71 | $14.66 | 353,119 |
| 25/02/2025 | $14.74 | $14.74 | $14.76 | $14.73 | 392,474 |
| 24/02/2025 | $14.75 | $14.73 | $14.75 | $14.68 | 493,130 |
| 21/02/2025 | $14.74 | $14.74 | $14.76 | $14.72 | 315,556 |
| 20/02/2025 | $14.74 | $14.74 | $14.75 | $14.73 | 377,989 |
| 19/02/2025 | $14.74 | $14.73 | $14.75 | $14.72 | 278,474 |
| 18/02/2025 | $14.71 | $14.69 | $14.72 | $14.68 | 324,078 |
| 14/02/2025 | $14.69 | $14.72 | $14.73 | $14.66 | 341,962 |
| 13/02/2025 | $14.72 | $14.71 | $14.74 | $14.71 | 394,644 |
| 12/02/2025 | $14.81 | $14.78 | $14.82 | $14.75 | 484,799 |
| 11/02/2025 | $14.81 | $14.80 | $14.83 | $14.79 | 372,601 |
| 10/02/2025 | $14.82 | $14.83 | $14.86 | $14.78 | 539,316 |
| 07/02/2025 | $14.83 | $14.82 | $14.84 | $14.81 | 322,057 |
| 06/02/2025 | $14.80 | $14.78 | $14.80 | $14.77 | 348,893 |
| 05/02/2025 | $14.77 | $14.76 | $14.78 | $14.76 | 429,908 |
| 04/02/2025 | $14.75 | $14.76 | $14.77 | $14.73 | 309,356 |
| 03/02/2025 | $14.75 | $14.62 | $14.76 | $14.62 | 464,873 |
| 31/01/2025 | $14.74 | $14.70 | $14.75 | $14.69 | 408,622 |
| 30/01/2025 | $14.68 | $14.63 | $14.70 | $14.63 | 493,396 |
| 29/01/2025 | $14.65 | $14.65 | $14.67 | $14.63 | 349,012 |
| 28/01/2025 | $14.63 | $14.63 | $14.65 | $14.62 | 382,164 |
Graphs are not available, please refer to the detailed table