Find a quote
Adams Diversified Equity Fund
18.01 Down -0.66 (-3.66 %)
Delayed : 2025/03/12 06:00:29
- Previous close $18.67
- Opening $18.69
- Today High $19.00
- Today Low $18.63
- Price Bid $18.02
- Price Ask $18.02
- 52 Weeks High $22.63
- 52 Weeks Low $18.36
- Size Bid 1
- Size Ask 3
- Volume 11
Fundamentals
- P/E Ratio : N/A
- Earnings/Share : N/A
- Dividends/Share : $0.06
- Current Div. Yield : N/A
- Market Cap (M) : N/A
- Shares Out (M) : N/A
- Exchange : XNYS
- Ex Dividend Date : 2025/01/27
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $18.67 | Down $ -0.01 | $18.67 | $18.67 | 4,276 |
| 03:59 PM | $18.68 | Up $0.00 | $18.68 | $18.67 | 2,070 |
| 03:58 PM | $18.68 | Up $0.00 | $18.68 | $18.68 | 302 |
| 03:57 PM | $18.68 | Up $0.01 | $18.69 | $18.66 | 9,793 |
| 03:56 PM | $18.67 | Down $ -0.04 | $18.71 | $18.66 | 2,420 |
| 03:55 PM | $18.71 | Up $0.02 | $18.71 | $18.71 | 400 |
| 03:54 PM | $18.70 | Down $ -0.02 | $18.72 | $18.70 | 800 |
| 03:53 PM | $18.72 | Up $0.02 | $18.72 | $18.72 | 1,000 |
| 03:52 PM | $18.70 | Down $ -0.02 | $18.71 | $18.69 | 1,596 |
| 03:51 PM | $18.72 | Down $ -0.05 | $18.74 | $18.72 | 3,592 |
| 03:50 PM | $18.77 | Up $0.01 | $18.77 | $18.77 | 800 |
| 03:49 PM | $18.76 | Down $ -0.01 | $18.77 | $18.76 | 1,189 |
| 03:48 PM | $18.77 | Up $0.02 | $18.77 | $18.75 | 3,286 |
| 03:47 PM | $18.75 | Down $ -0.01 | $18.76 | $18.74 | 1,457 |
| 03:45 PM | $18.76 | Up $0.00 | $18.76 | $18.76 | 1,200 |
| 03:45 PM | $18.76 | Up $0.00 | $18.76 | $18.76 | 0 |
| 03:44 PM | $18.76 | Up $0.03 | $18.76 | $18.74 | 5,547 |
| 03:43 PM | $18.73 | Down $ -0.02 | $18.75 | $18.73 | 2,660 |
| 03:42 PM | $18.75 | Up $0.00 | $18.76 | $18.73 | 1,700 |
| 03:41 PM | $18.75 | Down $0.00 | $18.76 | $18.72 | 5,049 |
| 03:39 PM | $18.75 | Down $ -0.03 | $18.77 | $18.75 | 914 |
| 03:39 PM | $18.75 | Up $0.00 | $18.77 | $18.75 | 0 |
| 03:37 PM | $18.78 | Down $ -0.02 | $18.78 | $18.78 | 100 |
| 03:37 PM | $18.78 | Up $0.00 | $18.78 | $18.78 | 0 |
| 03:36 PM | $18.80 | Up $0.02 | $18.81 | $18.77 | 1,278 |
| 03:35 PM | $18.78 | Up $0.01 | $18.80 | $18.78 | 1,400 |
| 03:34 PM | $18.77 | Up $0.00 | $18.77 | $18.77 | 850 |
| 03:33 PM | $18.77 | Down $ -0.04 | $18.77 | $18.77 | 300 |
| 03:31 PM | $18.81 | Up $0.00 | $18.81 | $18.81 | 100 |
| 03:31 PM | $18.81 | Up $0.00 | $18.81 | $18.81 | 0 |
| 03:30 PM | $18.81 | Up $0.00 | $18.81 | $18.79 | 200 |
| 03:29 PM | $18.81 | Up $0.00 | $18.81 | $18.78 | 700 |
| 03:28 PM | $18.81 | Up $0.02 | $18.82 | $18.79 | 2,382 |
| 03:27 PM | $18.79 | Down $ -0.02 | $18.81 | $18.79 | 618 |
| 03:26 PM | $18.81 | Down $ -0.03 | $18.81 | $18.81 | 600 |
| 03:25 PM | $18.84 | Up $0.03 | $18.84 | $18.78 | 2,267 |
| 03:24 PM | $18.81 | Up $0.00 | $18.81 | $18.81 | 325 |
| 03:23 PM | $18.81 | Up $0.00 | $18.81 | $18.81 | 258 |
| 03:22 PM | $18.81 | Up $0.01 | $18.82 | $18.78 | 1,040 |
| 03:21 PM | $18.80 | Up $0.01 | $18.80 | $18.80 | 150 |
| 03:20 PM | $18.80 | Up $0.03 | $18.80 | $18.79 | 1,499 |
| 03:19 PM | $18.77 | Down $ -0.02 | $18.77 | $18.77 | 376 |
| 03:17 PM | $18.79 | Down $ -0.01 | $18.79 | $18.79 | 306 |
| 03:17 PM | $18.79 | Up $0.00 | $18.79 | $18.79 | 0 |
| 03:16 PM | $18.80 | Up $0.02 | $18.80 | $18.80 | 200 |
| 03:15 PM | $18.78 | Down $ -0.06 | $18.81 | $18.78 | 864 |
| 03:13 PM | $18.84 | Down $0.00 | $18.84 | $18.82 | 1,163 |
| 03:13 PM | $18.84 | Up $0.00 | $18.84 | $18.82 | 0 |
| 03:12 PM | $18.85 | Down $ -0.01 | $18.85 | $18.85 | 450 |
| 03:11 PM | $18.85 | Down $ -0.01 | $18.85 | $18.85 | 338 |
| 03:10 PM | $18.86 | Up $0.03 | $18.86 | $18.85 | 438 |
| 03:09 PM | $18.83 | Down $ -0.02 | $18.85 | $18.83 | 1,141 |
| 03:08 PM | $18.85 | Up $0.00 | $18.85 | $18.84 | 1,000 |
| 03:07 PM | $18.85 | Up $0.02 | $18.85 | $18.85 | 200 |
| 03:06 PM | $18.83 | Down $ -0.01 | $18.83 | $18.83 | 262 |
| 03:05 PM | $18.84 | Up $0.03 | $18.84 | $18.84 | 1,000 |
| 03:04 PM | $18.81 | Down $0.00 | $18.84 | $18.81 | 200 |
| 03:03 PM | $18.81 | Down $ -0.04 | $18.81 | $18.81 | 100 |
| 03:02 PM | $18.85 | Up $0.02 | $18.85 | $18.85 | 553 |
| 03:01 PM | $18.83 | Down $ -0.02 | $18.87 | $18.83 | 1,128 |
| 02:50 PM | $18.85 | Down $ -0.01 | $18.86 | $18.85 | 600 |
| 02:50 PM | $18.85 | Up $0.00 | $18.86 | $18.85 | 0 |
| 02:50 PM | $18.85 | Up $0.00 | $18.86 | $18.85 | 0 |
| 02:50 PM | $18.85 | Up $0.00 | $18.86 | $18.85 | 0 |
| 02:50 PM | $18.85 | Up $0.00 | $18.86 | $18.85 | 0 |
| 02:50 PM | $18.85 | Up $0.00 | $18.86 | $18.85 | 0 |
| 02:50 PM | $18.85 | Up $0.00 | $18.86 | $18.85 | 0 |
| 02:50 PM | $18.85 | Up $0.00 | $18.86 | $18.85 | 0 |
| 02:50 PM | $18.85 | Up $0.00 | $18.86 | $18.85 | 0 |
| 02:50 PM | $18.85 | Up $0.00 | $18.86 | $18.85 | 0 |
| 02:50 PM | $18.85 | Up $0.00 | $18.86 | $18.85 | 0 |
| 02:49 PM | $18.86 | Up $0.01 | $18.86 | $18.86 | 500 |
| 02:48 PM | $18.85 | Up $0.03 | $18.85 | $18.85 | 300 |
| 02:47 PM | $18.82 | Down $ -0.09 | $18.82 | $18.82 | 274 |
| 02:46 PM | $18.91 | Up $0.06 | $18.91 | $18.91 | 1,000 |
| 02:45 PM | $18.85 | Up $0.07 | $18.85 | $18.85 | 100 |
| 02:43 PM | $18.78 | Down $ -0.01 | $18.81 | $18.78 | 1,048 |
| 02:43 PM | $18.78 | Up $0.00 | $18.81 | $18.78 | 0 |
| 02:42 PM | $18.79 | Up $0.00 | $18.79 | $18.79 | 100 |
| 02:41 PM | $18.79 | Up $0.03 | $18.79 | $18.79 | 300 |
| 02:39 PM | $18.76 | Down $ -0.05 | $18.76 | $18.76 | 300 |
| 02:39 PM | $18.76 | Up $0.00 | $18.76 | $18.76 | 0 |
| 02:36 PM | $18.81 | Up $0.05 | $18.81 | $18.81 | 600 |
| 02:36 PM | $18.81 | Up $0.00 | $18.81 | $18.81 | 0 |
| 02:36 PM | $18.81 | Up $0.00 | $18.81 | $18.81 | 0 |
| 02:35 PM | $18.76 | Down $ -0.02 | $18.76 | $18.75 | 758 |
| 02:33 PM | $18.78 | Up $0.01 | $18.78 | $18.78 | 100 |
| 02:33 PM | $18.78 | Up $0.00 | $18.78 | $18.78 | 0 |
| 02:32 PM | $18.77 | Up $0.00 | $18.77 | $18.77 | 388 |
| 02:31 PM | $18.77 | Down $ -0.02 | $18.77 | $18.77 | 616 |
| 02:29 PM | $18.79 | Up $0.02 | $18.79 | $18.79 | 161 |
| 02:29 PM | $18.79 | Up $0.00 | $18.79 | $18.79 | 0 |
| 02:26 PM | $18.77 | Down $ -0.02 | $18.77 | $18.77 | 300 |
| 02:26 PM | $18.77 | Up $0.00 | $18.77 | $18.77 | 0 |
| 02:26 PM | $18.77 | Up $0.00 | $18.77 | $18.77 | 0 |
| 02:25 PM | $18.79 | Up $0.05 | $18.79 | $18.79 | 199 |
| 02:23 PM | $18.74 | Down $ -0.07 | $18.80 | $18.74 | 3,058 |
| 02:23 PM | $18.74 | Up $0.00 | $18.80 | $18.74 | 0 |
| 02:22 PM | $18.81 | Up $0.04 | $18.81 | $18.77 | 1,125 |
| 02:17 PM | $18.77 | Up $0.04 | $18.77 | $18.77 | 198 |
| 02:17 PM | $18.77 | Up $0.00 | $18.77 | $18.77 | 0 |
| 02:17 PM | $18.77 | Up $0.00 | $18.77 | $18.77 | 0 |
| 02:17 PM | $18.77 | Up $0.00 | $18.77 | $18.77 | 0 |
| 02:17 PM | $18.77 | Up $0.00 | $18.77 | $18.77 | 0 |
| 02:15 PM | $18.73 | Down $ -0.05 | $18.77 | $18.73 | 566 |
| 02:15 PM | $18.73 | Up $0.00 | $18.77 | $18.73 | 0 |
| 02:14 PM | $18.78 | Up $0.02 | $18.78 | $18.78 | 2,500 |
| 02:13 PM | $18.76 | Up $0.01 | $18.76 | $18.76 | 437 |
| 02:12 PM | $18.75 | Up $0.00 | $18.75 | $18.75 | 100 |
| 02:10 PM | $18.75 | Up $0.00 | $18.75 | $18.71 | 678 |
| 02:10 PM | $18.75 | Up $0.00 | $18.75 | $18.71 | 0 |
| 02:08 PM | $18.75 | Up $0.02 | $18.75 | $18.75 | 100 |
| 02:08 PM | $18.75 | Up $0.00 | $18.75 | $18.75 | 0 |
| 02:04 PM | $18.73 | Down $0.00 | $18.73 | $18.73 | 100 |
| 02:04 PM | $18.73 | Up $0.00 | $18.73 | $18.73 | 0 |
| 02:04 PM | $18.73 | Up $0.00 | $18.73 | $18.73 | 0 |
| 02:04 PM | $18.73 | Up $0.00 | $18.73 | $18.73 | 0 |
| 02:03 PM | $18.73 | Up $0.03 | $18.74 | $18.73 | 2,000 |
| 02:02 PM | $18.71 | Down $ -0.03 | $18.73 | $18.71 | 1,360 |
| 02:01 PM | $18.73 | Up $0.03 | $18.74 | $18.67 | 8,206 |
| 02:00 PM | $18.70 | Up $0.03 | $18.70 | $18.70 | 626 |
| 01:57 PM | $18.67 | Down $ -0.03 | $18.68 | $18.67 | 700 |
| 01:57 PM | $18.67 | Up $0.00 | $18.68 | $18.67 | 0 |
| 01:57 PM | $18.67 | Up $0.00 | $18.68 | $18.67 | 0 |
| 01:51 PM | $18.71 | Up $0.04 | $18.71 | $18.69 | 880 |
| 01:51 PM | $18.71 | Up $0.00 | $18.71 | $18.69 | 0 |
| 01:51 PM | $18.71 | Up $0.00 | $18.71 | $18.69 | 0 |
| 01:51 PM | $18.71 | Up $0.00 | $18.71 | $18.69 | 0 |
| 01:51 PM | $18.71 | Up $0.00 | $18.71 | $18.69 | 0 |
| 01:51 PM | $18.71 | Up $0.00 | $18.71 | $18.69 | 0 |
| 01:50 PM | $18.66 | Down $ -0.02 | $18.66 | $18.66 | 200 |
| 01:49 PM | $18.68 | Down $ -0.02 | $18.68 | $18.68 | 600 |
| 01:46 PM | $18.70 | Up $0.04 | $18.70 | $18.69 | 376 |
| 01:46 PM | $18.70 | Up $0.00 | $18.70 | $18.69 | 0 |
| 01:46 PM | $18.70 | Up $0.00 | $18.70 | $18.69 | 0 |
| 01:45 PM | $18.66 | Down $ -0.01 | $18.67 | $18.66 | 250 |
| 01:41 PM | $18.67 | Up $0.00 | $18.67 | $18.67 | 100 |
| 01:41 PM | $18.67 | Up $0.00 | $18.67 | $18.67 | 0 |
| 01:41 PM | $18.67 | Up $0.00 | $18.67 | $18.67 | 0 |
| 01:41 PM | $18.67 | Up $0.00 | $18.67 | $18.67 | 0 |
| 01:40 PM | $18.67 | Up $0.02 | $18.67 | $18.67 | 200 |
| 01:39 PM | $18.65 | Down $0.00 | $18.66 | $18.65 | 2,476 |
| 01:38 PM | $18.65 | Up $0.00 | $18.65 | $18.63 | 1,220 |
| 01:37 PM | $18.65 | Up $0.01 | $18.65 | $18.65 | 268 |
| 01:36 PM | $18.64 | Down $ -0.02 | $18.64 | $18.64 | 100 |
| 01:35 PM | $18.66 | Down $ -0.02 | $18.66 | $18.66 | 100 |
| 01:32 PM | $18.68 | Up $0.02 | $18.68 | $18.68 | 992 |
| 01:32 PM | $18.68 | Up $0.00 | $18.68 | $18.68 | 0 |
| 01:32 PM | $18.68 | Up $0.00 | $18.68 | $18.68 | 0 |
| 01:31 PM | $18.66 | Up $0.00 | $18.67 | $18.66 | 2,467 |
| 01:30 PM | $18.66 | Up $0.02 | $18.66 | $18.66 | 200 |
| 01:29 PM | $18.64 | Down $ -0.01 | $18.64 | $18.64 | 150 |
| 01:28 PM | $18.65 | Up $0.01 | $18.65 | $18.65 | 246 |
| 01:27 PM | $18.64 | Down $ -0.01 | $18.65 | $18.64 | 746 |
| 01:26 PM | $18.65 | Down $ -0.01 | $18.65 | $18.65 | 7,804 |
| 01:25 PM | $18.66 | Up $0.00 | $18.66 | $18.66 | 875 |
| 01:22 PM | $18.66 | Down $ -0.03 | $18.70 | $18.66 | 609 |
| 01:22 PM | $18.66 | Up $0.00 | $18.70 | $18.66 | 0 |
| 01:22 PM | $18.66 | Up $0.00 | $18.70 | $18.66 | 0 |
| 01:20 PM | $18.69 | Down $ -0.01 | $18.70 | $18.69 | 5,100 |
| 01:20 PM | $18.69 | Up $0.00 | $18.70 | $18.69 | 0 |
| 01:17 PM | $18.71 | Up $0.02 | $18.71 | $18.66 | 3,610 |
| 01:17 PM | $18.71 | Up $0.00 | $18.71 | $18.66 | 0 |
| 01:17 PM | $18.71 | Up $0.00 | $18.71 | $18.66 | 0 |
| 01:16 PM | $18.69 | Up $0.00 | $18.69 | $18.66 | 1,000 |
| 01:15 PM | $18.68 | Up $0.01 | $18.71 | $18.67 | 1,290 |
| 01:08 PM | $18.67 | Down $ -0.03 | $18.67 | $18.67 | 124 |
| 01:08 PM | $18.67 | Up $0.00 | $18.67 | $18.67 | 0 |
| 01:08 PM | $18.67 | Up $0.00 | $18.67 | $18.67 | 0 |
| 01:08 PM | $18.67 | Up $0.00 | $18.67 | $18.67 | 0 |
| 01:08 PM | $18.67 | Up $0.00 | $18.67 | $18.67 | 0 |
| 01:08 PM | $18.67 | Up $0.00 | $18.67 | $18.67 | 0 |
| 01:08 PM | $18.67 | Up $0.00 | $18.67 | $18.67 | 0 |
| 01:06 PM | $18.70 | Up $0.00 | $18.70 | $18.67 | 643 |
| 01:06 PM | $18.70 | Up $0.00 | $18.70 | $18.67 | 0 |
| 01:03 PM | $18.70 | Down $ -0.02 | $18.70 | $18.67 | 925 |
| 01:03 PM | $18.70 | Up $0.00 | $18.70 | $18.67 | 0 |
| 01:03 PM | $18.70 | Up $0.00 | $18.70 | $18.67 | 0 |
| 01:00 PM | $18.72 | Up $0.02 | $18.72 | $18.72 | 500 |
| 01:00 PM | $18.72 | Up $0.00 | $18.72 | $18.72 | 0 |
| 01:00 PM | $18.72 | Up $0.00 | $18.72 | $18.72 | 0 |
| 12:59 PM | $18.70 | Up $0.00 | $18.70 | $18.68 | 1,027 |
| 12:58 PM | $18.70 | Up $0.03 | $18.70 | $18.70 | 400 |
| 12:56 PM | $18.67 | Down $ -0.03 | $18.69 | $18.67 | 6,225 |
| 12:56 PM | $18.67 | Up $0.00 | $18.69 | $18.67 | 0 |
| 12:53 PM | $18.70 | Down $ -0.04 | $18.74 | $18.70 | 2,360 |
| 12:53 PM | $18.70 | Up $0.00 | $18.74 | $18.70 | 0 |
| 12:53 PM | $18.70 | Up $0.00 | $18.74 | $18.70 | 0 |
| 12:52 PM | $18.74 | Down $ -0.03 | $18.74 | $18.74 | 638 |
| 12:51 PM | $18.77 | Up $0.01 | $18.77 | $18.77 | 532 |
| 12:44 PM | $18.76 | Up $0.02 | $18.76 | $18.76 | 445 |
| 12:44 PM | $18.76 | Up $0.00 | $18.76 | $18.76 | 0 |
| 12:44 PM | $18.76 | Up $0.00 | $18.76 | $18.76 | 0 |
| 12:44 PM | $18.76 | Up $0.00 | $18.76 | $18.76 | 0 |
| 12:44 PM | $18.76 | Up $0.00 | $18.76 | $18.76 | 0 |
| 12:44 PM | $18.76 | Up $0.00 | $18.76 | $18.76 | 0 |
| 12:44 PM | $18.76 | Up $0.00 | $18.76 | $18.76 | 0 |
| 12:42 PM | $18.74 | Down $ -0.01 | $18.74 | $18.74 | 1,711 |
| 12:42 PM | $18.74 | Up $0.00 | $18.74 | $18.74 | 0 |
| 12:41 PM | $18.75 | Down $0.00 | $18.75 | $18.75 | 725 |
| 12:40 PM | $18.75 | Up $0.00 | $18.75 | $18.75 | 678 |
| 12:39 PM | $18.75 | Down $ -0.04 | $18.75 | $18.75 | 300 |
| 12:34 PM | $18.79 | Up $0.03 | $18.79 | $18.79 | 400 |
| 12:34 PM | $18.79 | Up $0.00 | $18.79 | $18.79 | 0 |
| 12:34 PM | $18.79 | Up $0.00 | $18.79 | $18.79 | 0 |
| 12:34 PM | $18.79 | Up $0.00 | $18.79 | $18.79 | 0 |
| 12:34 PM | $18.79 | Up $0.00 | $18.79 | $18.79 | 0 |
| 12:31 PM | $18.76 | Down $ -0.01 | $18.76 | $18.76 | 1,100 |
| 12:31 PM | $18.76 | Up $0.00 | $18.76 | $18.76 | 0 |
| 12:31 PM | $18.76 | Up $0.00 | $18.76 | $18.76 | 0 |
| 12:30 PM | $18.77 | Up $0.03 | $18.83 | $18.76 | 2,800 |
| 12:26 PM | $18.74 | Up $0.00 | $18.76 | $18.74 | 585 |
| 12:26 PM | $18.74 | Up $0.00 | $18.76 | $18.74 | 0 |
| 12:26 PM | $18.74 | Up $0.00 | $18.76 | $18.74 | 0 |
| 12:26 PM | $18.74 | Up $0.00 | $18.76 | $18.74 | 0 |
| 12:25 PM | $18.74 | Down $ -0.02 | $18.74 | $18.74 | 200 |
| 12:24 PM | $18.76 | Up $0.03 | $18.76 | $18.76 | 245 |
| 12:22 PM | $18.74 | Up $0.05 | $18.74 | $18.71 | 559 |
| 12:22 PM | $18.74 | Up $0.00 | $18.74 | $18.71 | 0 |
| 12:20 PM | $18.68 | Down $ -0.01 | $18.71 | $18.68 | 581 |
| 12:20 PM | $18.68 | Up $0.00 | $18.71 | $18.68 | 0 |
| 12:18 PM | $18.69 | Down $ -0.02 | $18.69 | $18.69 | 1,000 |
| 12:18 PM | $18.69 | Up $0.00 | $18.69 | $18.69 | 0 |
| 12:17 PM | $18.71 | Up $0.04 | $18.71 | $18.71 | 575 |
| 12:15 PM | $18.67 | Down $0.00 | $18.67 | $18.67 | 720 |
| 12:15 PM | $18.67 | Up $0.00 | $18.67 | $18.67 | 0 |
| 12:13 PM | $18.67 | Down $ -0.01 | $18.72 | $18.67 | 2,967 |
| 12:13 PM | $18.67 | Up $0.00 | $18.72 | $18.67 | 0 |
| 12:11 PM | $18.68 | Down $ -0.07 | $18.71 | $18.68 | 1,483 |
| 12:11 PM | $18.68 | Up $0.00 | $18.71 | $18.68 | 0 |
| 12:08 PM | $18.75 | Down $ -0.01 | $18.75 | $18.75 | 170 |
| 12:08 PM | $18.75 | Up $0.00 | $18.75 | $18.75 | 0 |
| 12:08 PM | $18.75 | Up $0.00 | $18.75 | $18.75 | 0 |
| 12:06 PM | $18.76 | Up $0.05 | $18.76 | $18.76 | 118 |
| 12:06 PM | $18.76 | Up $0.00 | $18.76 | $18.76 | 0 |
| 12:05 PM | $18.71 | Down $ -0.02 | $18.71 | $18.71 | 166 |
| 12:04 PM | $18.73 | Down $ -0.01 | $18.73 | $18.71 | 2,509 |
| 12:03 PM | $18.74 | Down $ -0.04 | $18.76 | $18.74 | 950 |
| 12:02 PM | $18.78 | Up $0.00 | $18.78 | $18.78 | 100 |
| 12:00 PM | $18.77 | Down $ -0.03 | $18.77 | $18.77 | 200 |
| 12:00 PM | $18.77 | Up $0.00 | $18.77 | $18.77 | 0 |
| 11:59 AM | $18.80 | Down $ -0.02 | $18.80 | $18.80 | 100 |
| 11:58 AM | $18.82 | Up $0.01 | $18.82 | $18.82 | 300 |
| 11:54 AM | $18.81 | Up $0.03 | $18.81 | $18.81 | 303 |
| 11:54 AM | $18.81 | Up $0.00 | $18.81 | $18.81 | 0 |
| 11:54 AM | $18.81 | Up $0.00 | $18.81 | $18.81 | 0 |
| 11:54 AM | $18.81 | Up $0.00 | $18.81 | $18.81 | 0 |
| 11:53 AM | $18.78 | Down $ -0.03 | $18.80 | $18.78 | 500 |
| 11:52 AM | $18.81 | Down $ -0.04 | $18.82 | $18.81 | 975 |
| 11:51 AM | $18.85 | Up $0.01 | $18.85 | $18.85 | 700 |
| 11:50 AM | $18.84 | Down $ -0.01 | $18.84 | $18.84 | 265 |
| 11:43 AM | $18.86 | Up $0.07 | $18.86 | $18.79 | 3,490 |
| 11:43 AM | $18.86 | Up $0.00 | $18.86 | $18.79 | 0 |
| 11:43 AM | $18.86 | Up $0.00 | $18.86 | $18.79 | 0 |
| 11:43 AM | $18.86 | Up $0.00 | $18.86 | $18.79 | 0 |
| 11:43 AM | $18.86 | Up $0.00 | $18.86 | $18.79 | 0 |
| 11:43 AM | $18.86 | Up $0.00 | $18.86 | $18.79 | 0 |
| 11:43 AM | $18.86 | Up $0.00 | $18.86 | $18.79 | 0 |
| 11:40 AM | $18.79 | Up $0.00 | $18.79 | $18.79 | 300 |
| 11:40 AM | $18.79 | Up $0.00 | $18.79 | $18.79 | 0 |
| 11:40 AM | $18.79 | Up $0.00 | $18.79 | $18.79 | 0 |
| 11:39 AM | $18.79 | Down $ -0.02 | $18.79 | $18.79 | 631 |
| 11:37 AM | $18.81 | Up $0.04 | $18.81 | $18.78 | 2,502 |
| 11:37 AM | $18.81 | Up $0.00 | $18.81 | $18.78 | 0 |
| 11:35 AM | $18.77 | Down $ -0.01 | $18.78 | $18.77 | 9,855 |
| 11:35 AM | $18.77 | Up $0.00 | $18.78 | $18.77 | 0 |
| 11:32 AM | $18.78 | Down $ -0.03 | $18.78 | $18.78 | 240 |
| 11:32 AM | $18.78 | Up $0.00 | $18.78 | $18.78 | 0 |
| 11:32 AM | $18.78 | Up $0.00 | $18.78 | $18.78 | 0 |
| 11:31 AM | $18.81 | Up $0.03 | $18.81 | $18.81 | 600 |
| 11:30 AM | $18.78 | Down $ -0.01 | $18.78 | $18.75 | 4,950 |
| 11:29 AM | $18.79 | Up $0.02 | $18.79 | $18.77 | 2,089 |
| 11:27 AM | $18.77 | Down $ -0.02 | $18.77 | $18.77 | 761 |
| 11:27 AM | $18.77 | Up $0.00 | $18.77 | $18.77 | 0 |
| 11:23 AM | $18.79 | Up $0.00 | $18.79 | $18.79 | 200 |
| 11:23 AM | $18.79 | Up $0.00 | $18.79 | $18.79 | 0 |
| 11:23 AM | $18.79 | Up $0.00 | $18.79 | $18.79 | 0 |
| 11:23 AM | $18.79 | Up $0.00 | $18.79 | $18.79 | 0 |
| 11:21 AM | $18.79 | Up $0.00 | $18.79 | $18.79 | 400 |
| 11:21 AM | $18.79 | Up $0.00 | $18.79 | $18.79 | 0 |
| 11:19 AM | $18.79 | Down $ -0.09 | $18.79 | $18.79 | 100 |
| 11:19 AM | $18.79 | Up $0.00 | $18.79 | $18.79 | 0 |
| 11:15 AM | $18.88 | Up $0.06 | $18.88 | $18.88 | 1,300 |
| 11:15 AM | $18.88 | Up $0.00 | $18.88 | $18.88 | 0 |
| 11:15 AM | $18.88 | Up $0.00 | $18.88 | $18.88 | 0 |
| 11:15 AM | $18.88 | Up $0.00 | $18.88 | $18.88 | 0 |
| 11:13 AM | $18.82 | Up $0.05 | $18.82 | $18.77 | 717 |
| 11:13 AM | $18.82 | Up $0.00 | $18.82 | $18.77 | 0 |
| 11:10 AM | $18.77 | Down $ -0.01 | $18.77 | $18.77 | 490 |
| 11:10 AM | $18.77 | Up $0.00 | $18.77 | $18.77 | 0 |
| 11:10 AM | $18.77 | Up $0.00 | $18.77 | $18.77 | 0 |
| 11:09 AM | $18.78 | Up $0.00 | $18.78 | $18.76 | 229 |
| 11:07 AM | $18.78 | Up $0.07 | $18.78 | $18.74 | 682 |
| 11:07 AM | $18.78 | Up $0.00 | $18.78 | $18.74 | 0 |
| 11:06 AM | $18.71 | Up $0.04 | $18.71 | $18.69 | 1,800 |
| 11:05 AM | $18.67 | Down $ -0.01 | $18.68 | $18.67 | 2,132 |
| 11:03 AM | $18.69 | Down $ -0.04 | $18.70 | $18.67 | 2,707 |
| 11:03 AM | $18.69 | Up $0.00 | $18.70 | $18.67 | 0 |
| 11:02 AM | $18.72 | Up $0.02 | $18.72 | $18.72 | 200 |
| 11:01 AM | $18.70 | Up $0.00 | $18.70 | $18.70 | 250 |
| 11:00 AM | $18.70 | Down $ -0.04 | $18.70 | $18.70 | 1,205 |
| 10:59 AM | $18.74 | Up $0.04 | $18.74 | $18.74 | 300 |
| 10:58 AM | $18.70 | Down $ -0.02 | $18.72 | $18.70 | 2,931 |
| 10:57 AM | $18.72 | Up $0.02 | $18.72 | $18.70 | 1,038 |
| 10:56 AM | $18.70 | Down $ -0.01 | $18.72 | $18.70 | 200 |
| 10:53 AM | $18.71 | Down $0.00 | $18.72 | $18.70 | 500 |
| 10:53 AM | $18.71 | Up $0.00 | $18.72 | $18.70 | 0 |
| 10:53 AM | $18.71 | Up $0.00 | $18.72 | $18.70 | 0 |
| 10:52 AM | $18.72 | Up $0.00 | $18.72 | $18.72 | 300 |
| 10:51 AM | $18.72 | Up $0.00 | $18.76 | $18.72 | 700 |
| 10:49 AM | $18.72 | Down $0.00 | $18.72 | $18.69 | 2,456 |
| 10:49 AM | $18.72 | Up $0.00 | $18.72 | $18.69 | 0 |
| 10:48 AM | $18.72 | Up $0.02 | $18.72 | $18.72 | 100 |
| 10:47 AM | $18.70 | Up $0.00 | $18.72 | $18.70 | 1,000 |
| 10:44 AM | $18.70 | Up $0.00 | $18.70 | $18.70 | 870 |
| 10:44 AM | $18.70 | Up $0.00 | $18.70 | $18.70 | 0 |
| 10:44 AM | $18.70 | Up $0.00 | $18.70 | $18.70 | 0 |
| 10:43 AM | $18.70 | Up $0.00 | $18.70 | $18.70 | 300 |
| 10:42 AM | $18.70 | Down $0.00 | $18.70 | $18.70 | 300 |
| 10:41 AM | $18.70 | Up $0.00 | $18.71 | $18.67 | 3,947 |
| 10:39 AM | $18.70 | Up $0.00 | $18.70 | $18.70 | 606 |
| 10:39 AM | $18.70 | Up $0.00 | $18.70 | $18.70 | 0 |
| 10:38 AM | $18.70 | Up $0.00 | $18.70 | $18.70 | 817 |
| 10:37 AM | $18.70 | Down $ -0.02 | $18.72 | $18.70 | 2,207 |
| 10:34 AM | $18.72 | Down $ -0.01 | $18.72 | $18.72 | 315 |
| 10:34 AM | $18.72 | Up $0.00 | $18.72 | $18.72 | 0 |
| 10:34 AM | $18.72 | Up $0.00 | $18.72 | $18.72 | 0 |
| 10:33 AM | $18.73 | Up $0.01 | $18.73 | $18.73 | 3,100 |
| 10:32 AM | $18.72 | Down $ -0.02 | $18.74 | $18.72 | 615 |
| 10:30 AM | $18.74 | Up $0.02 | $18.74 | $18.73 | 3,463 |
| 10:30 AM | $18.74 | Up $0.00 | $18.74 | $18.73 | 0 |
| 10:29 AM | $18.72 | Down $ -0.01 | $18.72 | $18.71 | 5,300 |
| 10:28 AM | $18.73 | Down $0.00 | $18.73 | $18.71 | 1,200 |
| 10:27 AM | $18.73 | Down $ -0.06 | $18.77 | $18.73 | 3,771 |
| 10:26 AM | $18.79 | Down $ -0.01 | $18.83 | $18.77 | 410 |
| 10:25 AM | $18.80 | Down $ -0.01 | $18.82 | $18.79 | 3,073 |
| 10:24 AM | $18.81 | Up $0.00 | $18.81 | $18.80 | 347 |
| 10:23 AM | $18.81 | Down $ -0.07 | $18.88 | $18.81 | 2,900 |
| 10:20 AM | $18.88 | Up $0.01 | $18.88 | $18.88 | 100 |
| 10:20 AM | $18.88 | Up $0.00 | $18.88 | $18.88 | 0 |
| 10:20 AM | $18.88 | Up $0.00 | $18.88 | $18.88 | 0 |
| 10:19 AM | $18.87 | Down $ -0.01 | $18.87 | $18.87 | 125 |
| 10:18 AM | $18.88 | Up $0.05 | $18.88 | $18.81 | 1,780 |
| 10:15 AM | $18.83 | Down $ -0.03 | $18.83 | $18.83 | 420 |
| 10:15 AM | $18.83 | Up $0.00 | $18.83 | $18.83 | 0 |
| 10:15 AM | $18.83 | Up $0.00 | $18.83 | $18.83 | 0 |
| 10:12 AM | $18.86 | Up $0.01 | $18.86 | $18.84 | 450 |
| 10:12 AM | $18.86 | Up $0.00 | $18.86 | $18.84 | 0 |
| 10:12 AM | $18.86 | Up $0.00 | $18.86 | $18.84 | 0 |
| 10:11 AM | $18.85 | Up $0.00 | $18.85 | $18.85 | 400 |
| 10:10 AM | $18.85 | Up $0.01 | $18.85 | $18.85 | 100 |
| 10:07 AM | $18.84 | Up $0.05 | $18.84 | $18.82 | 200 |
| 10:07 AM | $18.84 | Up $0.00 | $18.84 | $18.82 | 0 |
| 10:07 AM | $18.84 | Up $0.00 | $18.84 | $18.82 | 0 |
| 10:05 AM | $18.79 | Up $0.01 | $18.79 | $18.78 | 400 |
| 10:05 AM | $18.79 | Up $0.00 | $18.79 | $18.78 | 0 |
| 10:04 AM | $18.78 | Down $ -0.13 | $18.83 | $18.78 | 1,500 |
| 10:02 AM | $18.92 | Up $0.05 | $18.92 | $18.83 | 2,668 |
| 10:02 AM | $18.92 | Up $0.00 | $18.92 | $18.83 | 0 |
| 10:00 AM | $18.86 | Up $0.03 | $18.86 | $18.86 | 300 |
| 10:00 AM | $18.86 | Up $0.00 | $18.86 | $18.86 | 0 |
| 09:59 AM | $18.83 | Down $ -0.05 | $18.87 | $18.83 | 1,150 |
| 09:58 AM | $18.88 | Up $0.02 | $18.88 | $18.88 | 100 |
| 09:57 AM | $18.86 | Down $ -0.02 | $18.87 | $18.86 | 640 |
| 09:55 AM | $18.88 | Up $0.03 | $18.90 | $18.85 | 5,482 |
| 09:55 AM | $18.88 | Up $0.00 | $18.90 | $18.85 | 0 |
| 09:54 AM | $18.85 | Down $ -0.02 | $18.85 | $18.85 | 100 |
| 09:53 AM | $18.87 | Down $ -0.08 | $18.95 | $18.87 | 1,295 |
| 09:52 AM | $18.95 | Down $ -0.05 | $18.95 | $18.90 | 2,577 |
| 09:50 AM | $19.00 | Up $0.10 | $19.00 | $19.00 | 800 |
| 09:50 AM | $19.00 | Up $0.00 | $19.00 | $19.00 | 0 |
| 09:47 AM | $18.90 | Down $ -0.01 | $18.90 | $18.84 | 1,200 |
| 09:47 AM | $18.90 | Up $0.00 | $18.90 | $18.84 | 0 |
| 09:47 AM | $18.90 | Up $0.00 | $18.90 | $18.84 | 0 |
| 09:46 AM | $18.91 | Up $0.07 | $18.91 | $18.91 | 200 |
| 09:45 AM | $18.84 | Up $0.01 | $18.84 | $18.84 | 500 |
| 09:44 AM | $18.83 | Up $0.03 | $18.83 | $18.81 | 401 |
| 09:43 AM | $18.80 | Up $0.01 | $18.80 | $18.78 | 1,753 |
| 09:42 AM | $18.79 | Down $0.00 | $18.79 | $18.79 | 100 |
| 09:40 AM | $18.79 | Down $ -0.01 | $18.80 | $18.75 | 1,819 |
| 09:40 AM | $18.79 | Up $0.00 | $18.80 | $18.75 | 0 |
| 09:39 AM | $18.80 | Up $0.06 | $18.80 | $18.78 | 432 |
| 09:37 AM | $18.74 | Up $0.02 | $18.74 | $18.73 | 1,501 |
| 09:37 AM | $18.74 | Up $0.00 | $18.74 | $18.73 | 0 |
| 09:36 AM | $18.72 | Up $0.01 | $18.72 | $18.72 | 100 |
| 09:35 AM | $18.71 | Down $ -0.02 | $18.72 | $18.71 | 1,118 |
| 09:34 AM | $18.73 | Up $0.01 | $18.73 | $18.72 | 1,200 |
| 09:33 AM | $18.72 | Up $0.00 | $18.74 | $18.71 | 3,776 |
| 09:32 AM | $18.72 | Up $0.01 | $18.75 | $18.72 | 3,125 |
| 09:31 AM | $18.71 | Down $ -0.02 | $18.74 | $18.71 | 500 |
| 09:30 AM | $18.73 | Down $ -0.08 | $18.75 | $18.71 | 8,391 |
| Previous close | $18.81 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 11/03/2025 | $18.67 | $18.77 | $18.91 | $18.63 | 169,755 |
| 10/03/2025 | $18.81 | $18.93 | $18.95 | $18.70 | 276,746 |
| 07/03/2025 | $19.40 | $19.22 | $19.42 | $19.11 | 245,806 |
| 06/03/2025 | $19.30 | $19.51 | $19.59 | $19.24 | 278,026 |
| 05/03/2025 | $19.70 | $19.58 | $19.79 | $19.43 | 145,845 |
| 04/03/2025 | $19.57 | $19.40 | $19.72 | $19.25 | 238,448 |
| 03/03/2025 | $19.67 | $20.06 | $20.12 | $19.65 | 404,948 |
| 28/02/2025 | $20.10 | $19.96 | $20.10 | $19.78 | 202,123 |
| 27/02/2025 | $19.81 | $20.17 | $20.17 | $19.77 | 288,219 |
| 26/02/2025 | $20.14 | $20.35 | $20.45 | $20.08 | 135,864 |
| 25/02/2025 | $20.20 | $20.19 | $20.27 | $20.12 | 128,821 |
| 24/02/2025 | $20.36 | $20.38 | $20.46 | $20.32 | 179,847 |
| 21/02/2025 | $20.47 | $20.67 | $20.74 | $20.42 | 254,019 |
| 20/02/2025 | $20.82 | $20.78 | $20.90 | $20.75 | 139,629 |
| 19/02/2025 | $20.94 | $20.86 | $20.98 | $20.85 | 157,333 |
| 18/02/2025 | $20.94 | $20.92 | $20.97 | $20.90 | 147,326 |
| 14/02/2025 | $20.88 | $20.93 | $20.99 | $20.88 | 205,446 |
| 13/02/2025 | $20.84 | $20.81 | $20.84 | $20.72 | 195,753 |
| 12/02/2025 | $20.73 | $20.68 | $20.74 | $20.63 | 147,339 |
| 11/02/2025 | $20.69 | $20.70 | $20.74 | $20.65 | 166,859 |
| 10/02/2025 | $20.70 | $20.66 | $20.70 | $20.60 | 177,838 |
| 07/02/2025 | $20.47 | $20.57 | $20.61 | $20.45 | 193,988 |
| 06/02/2025 | $20.65 | $20.62 | $20.73 | $20.53 | 133,643 |
| 05/02/2025 | $20.62 | $20.47 | $20.62 | $20.41 | 157,228 |
| 04/02/2025 | $20.53 | $20.46 | $20.59 | $20.41 | 158,683 |
| 03/02/2025 | $20.33 | $20.41 | $20.45 | $20.30 | 150,673 |
| 31/01/2025 | $20.50 | $20.76 | $20.77 | $20.42 | 99,832 |
| 30/01/2025 | $20.53 | $20.47 | $20.60 | $20.43 | 111,198 |
| 29/01/2025 | $20.53 | $20.56 | $20.61 | $20.43 | 159,560 |
| 28/01/2025 | $20.56 | $20.52 | $20.65 | $20.48 | 135,849 |
Graphs are not available, please refer to the detailed table