Find a quote
Morgan Stanley Direct Lending Fund
16.61 Up 0.31 (1.87 %)
Delayed : 2025/10/06 15:15:24
- Previous close $16.30
- Opening $16.49
- Today High $16.76
- Today Low $16.48
- Price Bid $16.60
- Price Ask $16.60
- 52 Weeks High $21.75
- 52 Weeks Low $15.70
- Size Bid 4
- Size Ask 4
- Volume 654,647
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 03:15 PM | $16.60 | Down $ -0.01 | $16.61 | $16.60 | 1,636 |
| 03:14 PM | $16.61 | Up $0.01 | $16.61 | $16.60 | 13,018 |
| 03:13 PM | $16.60 | Down $0.00 | $16.61 | $16.60 | 300 |
| 03:12 PM | $16.61 | Up $0.01 | $16.61 | $16.60 | 2,874 |
| 03:11 PM | $16.60 | Up $0.01 | $16.60 | $16.59 | 1,779 |
| 03:10 PM | $16.59 | Down $0.00 | $16.60 | $16.59 | 1,049 |
| 03:08 PM | $16.59 | Down $0.00 | $16.59 | $16.59 | 100 |
| 03:08 PM | $16.59 | Up $0.00 | $16.59 | $16.59 | 0 |
| 03:06 PM | $16.60 | Up $0.00 | $16.60 | $16.60 | 260 |
| 03:06 PM | $16.60 | Up $0.00 | $16.60 | $16.60 | 0 |
| 03:05 PM | $16.60 | Down $ -0.01 | $16.60 | $16.60 | 234 |
| 03:03 PM | $16.60 | Down $0.00 | $16.61 | $16.60 | 770 |
| 03:03 PM | $16.60 | Up $0.00 | $16.61 | $16.60 | 0 |
| 03:02 PM | $16.61 | Down $0.00 | $16.62 | $16.61 | 5,635 |
| 03:01 PM | $16.61 | Up $0.00 | $16.62 | $16.61 | 1,853 |
| 02:59 PM | $16.61 | Down $0.00 | $16.61 | $16.61 | 200 |
| 02:59 PM | $16.61 | Up $0.00 | $16.61 | $16.61 | 0 |
| 02:58 PM | $16.62 | Up $0.00 | $16.62 | $16.62 | 100 |
| 02:57 PM | $16.62 | Up $0.00 | $16.62 | $16.61 | 1,041 |
| 02:56 PM | $16.62 | Down $0.00 | $16.62 | $16.62 | 700 |
| 02:55 PM | $16.62 | Up $0.00 | $16.62 | $16.61 | 520 |
| 02:54 PM | $16.62 | Up $0.00 | $16.62 | $16.62 | 100 |
| 02:53 PM | $16.61 | Down $0.00 | $16.62 | $16.61 | 1,375 |
| 02:51 PM | $16.62 | Down $ -0.01 | $16.62 | $16.62 | 160 |
| 02:51 PM | $16.62 | Up $0.00 | $16.62 | $16.62 | 0 |
| 02:50 PM | $16.62 | Up $0.00 | $16.62 | $16.61 | 1,238 |
| 02:48 PM | $16.62 | Up $0.00 | $16.62 | $16.62 | 220 |
| 02:48 PM | $16.62 | Up $0.00 | $16.62 | $16.62 | 0 |
| 02:47 PM | $16.62 | Up $0.00 | $16.62 | $16.62 | 200 |
| 02:45 PM | $16.62 | Up $0.01 | $16.63 | $16.62 | 6,612 |
| 02:45 PM | $16.62 | Up $0.00 | $16.63 | $16.62 | 0 |
| 02:43 PM | $16.61 | Down $ -0.02 | $16.62 | $16.61 | 2,146 |
| 02:43 PM | $16.61 | Up $0.00 | $16.62 | $16.61 | 0 |
| 02:42 PM | $16.63 | Up $0.00 | $16.63 | $16.63 | 192 |
| 02:41 PM | $16.62 | Down $0.00 | $16.63 | $16.62 | 600 |
| 02:40 PM | $16.63 | Down $ -0.01 | $16.64 | $16.63 | 1,761 |
| 02:39 PM | $16.64 | Down $0.00 | $16.64 | $16.64 | 100 |
| 02:38 PM | $16.64 | Up $0.02 | $16.64 | $16.64 | 661 |
| 02:37 PM | $16.62 | Down $0.00 | $16.63 | $16.62 | 1,548 |
| 02:36 PM | $16.63 | Down $0.00 | $16.63 | $16.62 | 2,684 |
| 02:35 PM | $16.63 | Up $0.00 | $16.63 | $16.63 | 100 |
| 02:33 PM | $16.63 | Down $ -0.01 | $16.63 | $16.63 | 600 |
| 02:33 PM | $16.63 | Up $0.00 | $16.63 | $16.63 | 0 |
| 02:32 PM | $16.64 | Up $0.00 | $16.64 | $16.64 | 1,502 |
| 02:29 PM | $16.64 | Up $0.01 | $16.64 | $16.64 | 240 |
| 02:29 PM | $16.64 | Up $0.00 | $16.64 | $16.64 | 0 |
| 02:29 PM | $16.64 | Up $0.00 | $16.64 | $16.64 | 0 |
| 02:27 PM | $16.63 | Down $ -0.01 | $16.65 | $16.63 | 1,450 |
| 02:27 PM | $16.63 | Up $0.00 | $16.65 | $16.63 | 0 |
| 02:26 PM | $16.64 | Down $0.00 | $16.64 | $16.64 | 310 |
| 02:24 PM | $16.65 | Up $0.00 | $16.65 | $16.64 | 1,921 |
| 02:24 PM | $16.65 | Up $0.00 | $16.65 | $16.64 | 0 |
| 02:23 PM | $16.64 | Down $0.00 | $16.64 | $16.64 | 286 |
| 02:22 PM | $16.65 | Up $0.01 | $16.65 | $16.64 | 426 |
| 02:21 PM | $16.64 | Up $0.00 | $16.64 | $16.64 | 229 |
| 02:20 PM | $16.64 | Up $0.00 | $16.64 | $16.64 | 100 |
| 02:19 PM | $16.64 | Down $0.00 | $16.64 | $16.64 | 324 |
| 02:18 PM | $16.64 | Down $ -0.01 | $16.65 | $16.64 | 1,858 |
| 02:17 PM | $16.65 | Down $ -0.02 | $16.67 | $16.65 | 2,061 |
| 02:15 PM | $16.67 | Down $ -0.02 | $16.69 | $16.67 | 1,831 |
| 02:15 PM | $16.67 | Up $0.00 | $16.69 | $16.67 | 0 |
| 02:14 PM | $16.70 | Up $0.00 | $16.70 | $16.69 | 1,820 |
| 02:13 PM | $16.70 | Up $0.00 | $16.70 | $16.70 | 520 |
| 02:12 PM | $16.70 | Up $0.00 | $16.70 | $16.70 | 120 |
| 02:11 PM | $16.69 | Up $0.01 | $16.69 | $16.69 | 606 |
| 02:10 PM | $16.69 | Up $0.01 | $16.69 | $16.68 | 400 |
| 02:07 PM | $16.67 | Down $ -0.01 | $16.67 | $16.67 | 2,482 |
| 02:07 PM | $16.67 | Up $0.00 | $16.67 | $16.67 | 0 |
| 02:07 PM | $16.67 | Up $0.00 | $16.67 | $16.67 | 0 |
| 02:05 PM | $16.68 | Down $ -0.03 | $16.70 | $16.67 | 20,970 |
| 02:05 PM | $16.68 | Up $0.00 | $16.70 | $16.67 | 0 |
| 02:04 PM | $16.71 | Up $0.00 | $16.72 | $16.71 | 3,070 |
| 02:03 PM | $16.71 | Down $0.00 | $16.71 | $16.71 | 100 |
| 02:02 PM | $16.72 | Up $0.01 | $16.72 | $16.71 | 1,445 |
| 02:00 PM | $16.71 | Down $ -0.01 | $16.71 | $16.71 | 2,489 |
| 02:00 PM | $16.71 | Up $0.00 | $16.71 | $16.71 | 0 |
| 01:59 PM | $16.72 | Down $0.00 | $16.72 | $16.72 | 400 |
| 01:58 PM | $16.72 | Up $0.00 | $16.72 | $16.72 | 300 |
| 01:57 PM | $16.72 | Up $0.01 | $16.72 | $16.71 | 6,982 |
| 01:56 PM | $16.71 | Up $0.01 | $16.71 | $16.70 | 1,940 |
| 01:55 PM | $16.69 | Down $0.00 | $16.69 | $16.69 | 225 |
| 01:54 PM | $16.70 | Up $0.00 | $16.70 | $16.70 | 220 |
| 01:53 PM | $16.69 | Down $ -0.02 | $16.70 | $16.69 | 1,441 |
| 01:51 PM | $16.71 | Down $ -0.02 | $16.73 | $16.71 | 13,226 |
| 01:51 PM | $16.71 | Up $0.00 | $16.73 | $16.71 | 0 |
| 01:50 PM | $16.73 | Up $0.00 | $16.73 | $16.73 | 1,092 |
| 01:49 PM | $16.73 | Down $0.00 | $16.73 | $16.73 | 370 |
| 01:48 PM | $16.73 | Up $0.01 | $16.73 | $16.73 | 100 |
| 01:46 PM | $16.72 | Up $0.00 | $16.72 | $16.72 | 1,164 |
| 01:46 PM | $16.72 | Up $0.00 | $16.72 | $16.72 | 0 |
| 01:45 PM | $16.72 | Up $0.00 | $16.72 | $16.72 | 200 |
| 01:44 PM | $16.72 | Down $ -0.02 | $16.74 | $16.72 | 1,762 |
| 01:43 PM | $16.74 | Up $0.00 | $16.74 | $16.74 | 100 |
| 01:42 PM | $16.74 | Down $0.00 | $16.74 | $16.74 | 100 |
| 01:41 PM | $16.74 | Up $0.00 | $16.74 | $16.74 | 300 |
| 01:40 PM | $16.74 | Down $0.00 | $16.74 | $16.74 | 100 |
| 01:39 PM | $16.74 | Up $0.00 | $16.74 | $16.74 | 1,202 |
| 01:37 PM | $16.74 | Down $ -0.02 | $16.76 | $16.74 | 4,124 |
| 01:37 PM | $16.74 | Up $0.00 | $16.76 | $16.74 | 0 |
| 01:36 PM | $16.76 | Down $ -0.01 | $16.76 | $16.76 | 225 |
| 01:35 PM | $16.76 | Up $0.01 | $16.76 | $16.76 | 1,100 |
| 01:34 PM | $16.76 | Down $ -0.01 | $16.76 | $16.76 | 100 |
| 01:33 PM | $16.76 | Up $0.01 | $16.76 | $16.76 | 640 |
| 01:32 PM | $16.76 | Up $0.00 | $16.76 | $16.76 | 250 |
| 01:31 PM | $16.75 | Up $0.00 | $16.75 | $16.75 | 7,020 |
| 01:30 PM | $16.75 | Up $0.00 | $16.75 | $16.75 | 620 |
| 01:29 PM | $16.75 | Up $0.01 | $16.75 | $16.73 | 1,355 |
| 01:27 PM | $16.74 | Up $0.02 | $16.74 | $16.72 | 6,718 |
| 01:27 PM | $16.74 | Up $0.00 | $16.74 | $16.72 | 0 |
| 01:26 PM | $16.72 | Down $0.00 | $16.72 | $16.72 | 300 |
| 01:25 PM | $16.72 | Up $0.00 | $16.72 | $16.72 | 410 |
| 01:24 PM | $16.72 | Up $0.00 | $16.72 | $16.72 | 300 |
| 01:23 PM | $16.72 | Up $0.00 | $16.72 | $16.72 | 1,400 |
| 01:22 PM | $16.72 | Up $0.00 | $16.72 | $16.72 | 129 |
| 01:20 PM | $16.72 | Up $0.00 | $16.72 | $16.72 | 100 |
| 01:20 PM | $16.72 | Up $0.00 | $16.72 | $16.72 | 0 |
| 01:19 PM | $16.72 | Down $0.00 | $16.72 | $16.71 | 910 |
| 01:17 PM | $16.72 | Up $0.01 | $16.72 | $16.71 | 1,241 |
| 01:17 PM | $16.72 | Up $0.00 | $16.72 | $16.71 | 0 |
| 01:16 PM | $16.71 | Up $0.01 | $16.71 | $16.71 | 4,599 |
| 01:15 PM | $16.71 | Up $0.00 | $16.71 | $16.71 | 510 |
| 01:14 PM | $16.71 | Down $ -0.01 | $16.71 | $16.70 | 200 |
| 01:13 PM | $16.71 | Up $0.01 | $16.71 | $16.71 | 500 |
| 01:12 PM | $16.71 | Up $0.01 | $16.71 | $16.70 | 1,979 |
| 01:11 PM | $16.70 | Up $0.01 | $16.70 | $16.69 | 8,386 |
| 01:10 PM | $16.69 | Up $0.00 | $16.69 | $16.69 | 100 |
| 01:09 PM | $16.69 | Up $0.00 | $16.69 | $16.68 | 1,097 |
| 01:05 PM | $16.68 | Down $0.00 | $16.69 | $16.68 | 844 |
| 01:05 PM | $16.68 | Up $0.00 | $16.69 | $16.68 | 0 |
| 01:05 PM | $16.68 | Up $0.00 | $16.69 | $16.68 | 0 |
| 01:05 PM | $16.68 | Up $0.00 | $16.69 | $16.68 | 0 |
| 01:04 PM | $16.69 | Down $ -0.01 | $16.69 | $16.69 | 200 |
| 01:03 PM | $16.69 | Up $0.00 | $16.70 | $16.69 | 430 |
| 01:02 PM | $16.69 | Up $0.00 | $16.69 | $16.69 | 200 |
| 01:01 PM | $16.69 | Down $ -0.01 | $16.69 | $16.69 | 100 |
| 01:00 PM | $16.70 | Up $0.00 | $16.71 | $16.70 | 871 |
| 12:59 PM | $16.70 | Down $ -0.01 | $16.71 | $16.70 | 890 |
| 12:58 PM | $16.71 | Up $0.00 | $16.71 | $16.71 | 200 |
| 12:57 PM | $16.71 | Up $0.00 | $16.71 | $16.71 | 100 |
| 12:56 PM | $16.71 | Up $0.00 | $16.72 | $16.71 | 1,556 |
| 12:55 PM | $16.71 | Up $0.00 | $16.71 | $16.71 | 100 |
| 12:54 PM | $16.71 | Up $0.01 | $16.71 | $16.71 | 300 |
| 12:53 PM | $16.70 | Up $0.01 | $16.71 | $16.70 | 8,518 |
| 12:50 PM | $16.70 | Up $0.00 | $16.70 | $16.67 | 16,503 |
| 12:50 PM | $16.70 | Up $0.00 | $16.70 | $16.67 | 0 |
| 12:50 PM | $16.70 | Up $0.00 | $16.70 | $16.67 | 0 |
| 12:48 PM | $16.69 | Down $0.00 | $16.70 | $16.69 | 1,059 |
| 12:48 PM | $16.69 | Up $0.00 | $16.70 | $16.69 | 0 |
| 12:47 PM | $16.70 | Up $0.00 | $16.70 | $16.69 | 2,047 |
| 12:46 PM | $16.69 | Up $0.02 | $16.69 | $16.67 | 4,022 |
| 12:45 PM | $16.67 | Up $0.00 | $16.67 | $16.67 | 200 |
| 12:44 PM | $16.67 | Down $ -0.01 | $16.68 | $16.67 | 1,576 |
| 12:43 PM | $16.68 | Down $ -0.01 | $16.70 | $16.68 | 1,430 |
| 12:42 PM | $16.69 | Up $0.01 | $16.69 | $16.69 | 370 |
| 12:41 PM | $16.69 | Up $0.00 | $16.69 | $16.69 | 200 |
| 12:40 PM | $16.69 | Up $0.00 | $16.69 | $16.68 | 1,350 |
| 12:39 PM | $16.68 | Up $0.00 | $16.68 | $16.68 | 100 |
| 12:38 PM | $16.68 | Down $ -0.02 | $16.69 | $16.68 | 3,053 |
| 12:37 PM | $16.70 | Up $0.00 | $16.70 | $16.69 | 2,280 |
| 12:36 PM | $16.70 | Up $0.00 | $16.70 | $16.70 | 100 |
| 12:34 PM | $16.69 | Down $0.00 | $16.69 | $16.69 | 100 |
| 12:34 PM | $16.69 | Up $0.00 | $16.69 | $16.69 | 0 |
| 12:33 PM | $16.70 | Down $ -0.01 | $16.71 | $16.70 | 910 |
| 12:31 PM | $16.71 | Up $0.00 | $16.71 | $16.71 | 404 |
| 12:31 PM | $16.71 | Up $0.00 | $16.71 | $16.71 | 0 |
| 12:29 PM | $16.71 | Down $ -0.01 | $16.71 | $16.71 | 100 |
| 12:29 PM | $16.71 | Up $0.00 | $16.71 | $16.71 | 0 |
| 12:28 PM | $16.71 | Down $0.00 | $16.72 | $16.71 | 1,302 |
| 12:27 PM | $16.72 | Up $0.00 | $16.72 | $16.72 | 110 |
| 12:26 PM | $16.71 | Up $0.01 | $16.71 | $16.71 | 402 |
| 12:25 PM | $16.71 | Up $0.01 | $16.71 | $16.70 | 4,266 |
| 12:24 PM | $16.69 | Down $0.00 | $16.70 | $16.69 | 300 |
| 12:23 PM | $16.70 | Down $0.00 | $16.70 | $16.70 | 570 |
| 12:22 PM | $16.70 | Down $ -0.02 | $16.71 | $16.70 | 387 |
| 12:21 PM | $16.72 | Up $0.00 | $16.72 | $16.71 | 3,883 |
| 12:20 PM | $16.71 | Down $ -0.01 | $16.72 | $16.71 | 1,488 |
| 12:19 PM | $16.72 | Up $0.00 | $16.72 | $16.72 | 100 |
| 12:18 PM | $16.72 | Down $ -0.02 | $16.73 | $16.72 | 600 |
| 12:17 PM | $16.73 | Up $0.02 | $16.73 | $16.72 | 1,669 |
| 12:16 PM | $16.72 | Up $0.00 | $16.72 | $16.72 | 200 |
| 12:15 PM | $16.72 | Up $0.01 | $16.72 | $16.71 | 941 |
| 12:14 PM | $16.71 | Down $ -0.01 | $16.71 | $16.70 | 8,000 |
| 12:13 PM | $16.71 | Up $0.02 | $16.71 | $16.70 | 2,793 |
| 12:12 PM | $16.70 | Down $0.00 | $16.71 | $16.70 | 2,220 |
| 12:11 PM | $16.70 | Up $0.01 | $16.70 | $16.69 | 900 |
| 12:10 PM | $16.69 | Down $0.00 | $16.71 | $16.69 | 10,614 |
| 12:09 PM | $16.70 | Up $0.01 | $16.70 | $16.70 | 100 |
| 12:08 PM | $16.69 | Up $0.01 | $16.69 | $16.69 | 2,030 |
| 12:07 PM | $16.68 | Up $0.00 | $16.68 | $16.68 | 1,200 |
| 12:06 PM | $16.68 | Up $0.00 | $16.68 | $16.68 | 620 |
| 12:05 PM | $16.68 | Up $0.02 | $16.68 | $16.66 | 2,921 |
| 12:04 PM | $16.66 | Down $0.00 | $16.66 | $16.65 | 2,150 |
| 12:02 PM | $16.66 | Up $0.01 | $16.66 | $16.64 | 5,387 |
| 12:02 PM | $16.66 | Up $0.00 | $16.66 | $16.64 | 0 |
| 12:01 PM | $16.65 | Up $0.01 | $16.65 | $16.64 | 4,071 |
| 11:59 AM | $16.64 | Up $0.00 | $16.64 | $16.64 | 1,300 |
| 11:59 AM | $16.64 | Up $0.00 | $16.64 | $16.64 | 0 |
| 11:58 AM | $16.64 | Down $ -0.01 | $16.64 | $16.64 | 400 |
| 11:57 AM | $16.65 | Down $0.00 | $16.66 | $16.64 | 1,152 |
| 11:56 AM | $16.65 | Down $ -0.02 | $16.65 | $16.65 | 620 |
| 11:55 AM | $16.67 | Up $0.01 | $16.67 | $16.65 | 2,020 |
| 11:54 AM | $16.66 | Up $0.00 | $16.66 | $16.66 | 630 |
| 11:52 AM | $16.66 | Down $0.00 | $16.67 | $16.66 | 3,092 |
| 11:52 AM | $16.66 | Up $0.00 | $16.67 | $16.66 | 0 |
| 11:51 AM | $16.67 | Up $0.00 | $16.67 | $16.67 | 589 |
| 11:50 AM | $16.67 | Up $0.00 | $16.67 | $16.67 | 200 |
| 11:49 AM | $16.67 | Up $0.01 | $16.67 | $16.65 | 12,479 |
| 11:48 AM | $16.65 | Up $0.00 | $16.65 | $16.64 | 2,100 |
| 11:45 AM | $16.65 | Up $0.00 | $16.65 | $16.65 | 200 |
| 11:45 AM | $16.65 | Up $0.00 | $16.65 | $16.65 | 0 |
| 11:45 AM | $16.65 | Up $0.00 | $16.65 | $16.65 | 0 |
| 11:44 AM | $16.65 | Up $0.00 | $16.65 | $16.65 | 100 |
| 11:43 AM | $16.64 | Up $0.00 | $16.64 | $16.64 | 521 |
| 11:41 AM | $16.64 | Up $0.01 | $16.64 | $16.62 | 1,200 |
| 11:41 AM | $16.64 | Up $0.00 | $16.64 | $16.62 | 0 |
| 11:40 AM | $16.63 | Up $0.00 | $16.63 | $16.63 | 300 |
| 11:39 AM | $16.63 | Down $ -0.01 | $16.64 | $16.63 | 2,936 |
| 11:38 AM | $16.64 | Down $0.00 | $16.64 | $16.64 | 100 |
| 11:37 AM | $16.64 | Up $0.02 | $16.64 | $16.63 | 1,802 |
| 11:35 AM | $16.63 | Down $0.00 | $16.63 | $16.63 | 2,156 |
| 11:35 AM | $16.63 | Up $0.00 | $16.63 | $16.63 | 0 |
| 11:34 AM | $16.63 | Up $0.00 | $16.63 | $16.63 | 500 |
| 11:33 AM | $16.63 | Up $0.01 | $16.63 | $16.62 | 1,050 |
| 11:32 AM | $16.62 | Down $0.00 | $16.63 | $16.62 | 300 |
| 11:31 AM | $16.62 | Down $0.00 | $16.63 | $16.62 | 610 |
| 11:30 AM | $16.63 | Down $0.00 | $16.63 | $16.63 | 1,250 |
| 11:28 AM | $16.63 | Down $0.00 | $16.63 | $16.62 | 2,100 |
| 11:28 AM | $16.63 | Up $0.00 | $16.63 | $16.62 | 0 |
| 11:27 AM | $16.63 | Up $0.00 | $16.63 | $16.63 | 100 |
| 11:25 AM | $16.63 | Up $0.00 | $16.63 | $16.63 | 400 |
| 11:25 AM | $16.63 | Up $0.00 | $16.63 | $16.63 | 0 |
| 11:24 AM | $16.63 | Up $0.00 | $16.63 | $16.63 | 100 |
| 11:23 AM | $16.63 | Up $0.02 | $16.63 | $16.62 | 700 |
| 11:21 AM | $16.61 | Down $0.00 | $16.61 | $16.61 | 2,407 |
| 11:21 AM | $16.61 | Up $0.00 | $16.61 | $16.61 | 0 |
| 11:20 AM | $16.61 | Down $ -0.01 | $16.61 | $16.61 | 172 |
| 11:19 AM | $16.62 | Up $0.03 | $16.62 | $16.59 | 7,151 |
| 11:18 AM | $16.60 | Up $0.01 | $16.60 | $16.59 | 600 |
| 11:17 AM | $16.58 | Down $ -0.02 | $16.59 | $16.58 | 470 |
| 11:15 AM | $16.60 | Up $0.01 | $16.60 | $16.60 | 600 |
| 11:15 AM | $16.60 | Up $0.00 | $16.60 | $16.60 | 0 |
| 11:14 AM | $16.59 | Down $ -0.01 | $16.60 | $16.59 | 1,200 |
| 11:13 AM | $16.60 | Up $0.00 | $16.60 | $16.60 | 2,227 |
| 11:11 AM | $16.60 | Up $0.00 | $16.60 | $16.60 | 1,500 |
| 11:11 AM | $16.60 | Up $0.00 | $16.60 | $16.60 | 0 |
| 11:10 AM | $16.60 | Up $0.01 | $16.60 | $16.60 | 289 |
| 11:09 AM | $16.59 | Up $0.00 | $16.60 | $16.59 | 323 |
| 11:08 AM | $16.59 | Down $ -0.01 | $16.59 | $16.58 | 1,250 |
| 11:07 AM | $16.60 | Down $ -0.01 | $16.60 | $16.59 | 820 |
| 11:05 AM | $16.60 | Down $ -0.01 | $16.60 | $16.60 | 7,100 |
| 11:05 AM | $16.60 | Up $0.00 | $16.60 | $16.60 | 0 |
| 11:04 AM | $16.61 | Up $0.00 | $16.61 | $16.60 | 1,000 |
| 10:59 AM | $16.61 | Down $ -0.02 | $16.62 | $16.60 | 1,000 |
| 10:59 AM | $16.61 | Up $0.00 | $16.62 | $16.60 | 0 |
| 10:59 AM | $16.61 | Up $0.00 | $16.62 | $16.60 | 0 |
| 10:59 AM | $16.61 | Up $0.00 | $16.62 | $16.60 | 0 |
| 10:59 AM | $16.61 | Up $0.00 | $16.62 | $16.60 | 0 |
| 10:58 AM | $16.63 | Down $0.00 | $16.63 | $16.62 | 875 |
| 10:57 AM | $16.63 | Up $0.00 | $16.63 | $16.63 | 300 |
| 10:55 AM | $16.63 | Down $0.00 | $16.63 | $16.62 | 513 |
| 10:55 AM | $16.63 | Up $0.00 | $16.63 | $16.62 | 0 |
| 10:54 AM | $16.63 | Up $0.00 | $16.63 | $16.63 | 5,809 |
| 10:53 AM | $16.63 | Down $ -0.01 | $16.63 | $16.63 | 100 |
| 10:50 AM | $16.64 | Up $0.03 | $16.64 | $16.62 | 725 |
| 10:50 AM | $16.64 | Up $0.00 | $16.64 | $16.62 | 0 |
| 10:50 AM | $16.64 | Up $0.00 | $16.64 | $16.62 | 0 |
| 10:49 AM | $16.61 | Up $0.04 | $16.62 | $16.57 | 4,248 |
| 10:48 AM | $16.57 | Up $0.00 | $16.57 | $16.57 | 247 |
| 10:46 AM | $16.57 | Up $0.00 | $16.57 | $16.57 | 200 |
| 10:46 AM | $16.57 | Up $0.00 | $16.57 | $16.57 | 0 |
| 10:45 AM | $16.57 | Up $0.00 | $16.57 | $16.57 | 500 |
| 10:44 AM | $16.57 | Down $ -0.01 | $16.58 | $16.57 | 1,250 |
| 10:42 AM | $16.58 | Up $0.01 | $16.58 | $16.58 | 700 |
| 10:42 AM | $16.58 | Up $0.00 | $16.58 | $16.58 | 0 |
| 10:41 AM | $16.57 | Down $ -0.01 | $16.58 | $16.57 | 580 |
| 10:40 AM | $16.58 | Up $0.00 | $16.59 | $16.58 | 12,393 |
| 10:39 AM | $16.58 | Up $0.00 | $16.58 | $16.58 | 600 |
| 10:38 AM | $16.58 | Up $0.01 | $16.58 | $16.56 | 1,250 |
| 10:37 AM | $16.56 | Up $0.00 | $16.56 | $16.56 | 350 |
| 10:36 AM | $16.56 | Down $0.00 | $16.57 | $16.56 | 400 |
| 10:35 AM | $16.56 | Up $0.00 | $16.57 | $16.56 | 208 |
| 10:34 AM | $16.56 | Up $0.01 | $16.56 | $16.56 | 1,031 |
| 10:33 AM | $16.55 | Up $0.00 | $16.55 | $16.55 | 100 |
| 10:32 AM | $16.55 | Up $0.00 | $16.55 | $16.55 | 300 |
| 10:31 AM | $16.55 | Down $ -0.01 | $16.55 | $16.55 | 100 |
| 10:30 AM | $16.56 | Down $0.00 | $16.56 | $16.56 | 1,000 |
| 10:29 AM | $16.56 | Down $0.00 | $16.56 | $16.56 | 200 |
| 10:28 AM | $16.56 | Up $0.01 | $16.56 | $16.56 | 500 |
| 10:27 AM | $16.55 | Up $0.01 | $16.55 | $16.55 | 600 |
| 10:26 AM | $16.54 | Down $ -0.01 | $16.55 | $16.54 | 8,356 |
| 10:25 AM | $16.55 | Down $0.00 | $16.57 | $16.55 | 8,948 |
| 10:24 AM | $16.55 | Down $0.00 | $16.55 | $16.55 | 300 |
| 10:23 AM | $16.56 | Up $0.01 | $16.56 | $16.55 | 200 |
| 10:22 AM | $16.54 | Down $ -0.02 | $16.54 | $16.54 | 300 |
| 10:21 AM | $16.56 | Down $ -0.01 | $16.57 | $16.56 | 1,432 |
| 10:20 AM | $16.57 | Up $0.01 | $16.57 | $16.57 | 600 |
| 10:19 AM | $16.56 | Up $0.00 | $16.57 | $16.56 | 250 |
| 10:18 AM | $16.56 | Down $ -0.01 | $16.56 | $16.56 | 3,600 |
| 10:17 AM | $16.57 | Up $0.01 | $16.57 | $16.56 | 4,351 |
| 10:16 AM | $16.56 | Up $0.00 | $16.56 | $16.56 | 200 |
| 10:15 AM | $16.56 | Down $0.00 | $16.57 | $16.56 | 4,121 |
| 10:14 AM | $16.56 | Up $0.01 | $16.56 | $16.55 | 8,482 |
| 10:13 AM | $16.55 | Up $0.00 | $16.55 | $16.55 | 1,100 |
| 10:12 AM | $16.55 | Down $ -0.01 | $16.56 | $16.54 | 3,000 |
| 10:11 AM | $16.56 | Up $0.01 | $16.56 | $16.56 | 1,300 |
| 10:10 AM | $16.55 | Up $0.03 | $16.55 | $16.52 | 8,433 |
| 10:09 AM | $16.52 | Down $ -0.01 | $16.54 | $16.52 | 1,950 |
| 10:08 AM | $16.53 | Down $ -0.04 | $16.56 | $16.53 | 1,899 |
| 10:07 AM | $16.57 | Down $ -0.02 | $16.59 | $16.57 | 4,527 |
| 10:06 AM | $16.59 | Down $ -0.01 | $16.59 | $16.59 | 1,243 |
| 10:05 AM | $16.60 | Up $0.01 | $16.60 | $16.59 | 2,491 |
| 10:04 AM | $16.59 | Up $0.01 | $16.59 | $16.57 | 15,923 |
| 10:03 AM | $16.58 | Up $0.01 | $16.58 | $16.56 | 5,608 |
| 10:02 AM | $16.57 | Down $0.00 | $16.57 | $16.57 | 740 |
| 10:01 AM | $16.57 | Down $ -0.05 | $16.61 | $16.57 | 1,116 |
| 10:00 AM | $16.62 | Down $ -0.01 | $16.62 | $16.62 | 700 |
| 09:59 AM | $16.63 | Up $0.00 | $16.63 | $16.62 | 5,400 |
| 09:58 AM | $16.63 | Down $ -0.01 | $16.63 | $16.62 | 471 |
| 09:57 AM | $16.64 | Down $ -0.02 | $16.64 | $16.63 | 1,899 |
| 09:56 AM | $16.66 | Down $0.00 | $16.67 | $16.66 | 600 |
| 09:55 AM | $16.67 | Down $ -0.01 | $16.67 | $16.67 | 1,815 |
| 09:54 AM | $16.67 | Up $0.00 | $16.67 | $16.67 | 630 |
| 09:53 AM | $16.67 | Up $0.00 | $16.68 | $16.67 | 550 |
| 09:52 AM | $16.67 | Up $0.02 | $16.68 | $16.65 | 3,249 |
| 09:51 AM | $16.65 | Up $0.00 | $16.66 | $16.65 | 6,256 |
| 09:50 AM | $16.65 | Down $ -0.02 | $16.67 | $16.65 | 1,750 |
| 09:49 AM | $16.67 | Up $0.01 | $16.67 | $16.66 | 4,320 |
| 09:48 AM | $16.66 | Up $0.08 | $16.66 | $16.59 | 12,207 |
| 09:47 AM | $16.58 | Down $ -0.01 | $16.60 | $16.58 | 3,304 |
| 09:46 AM | $16.59 | Up $0.02 | $16.62 | $16.59 | 9,578 |
| 09:45 AM | $16.57 | Down $ -0.01 | $16.57 | $16.57 | 286 |
| 09:44 AM | $16.58 | Up $0.03 | $16.58 | $16.57 | 2,800 |
| 09:43 AM | $16.55 | Down $ -0.04 | $16.58 | $16.55 | 2,550 |
| 09:42 AM | $16.59 | Up $0.03 | $16.59 | $16.55 | 1,170 |
| 09:41 AM | $16.56 | Down $ -0.02 | $16.56 | $16.56 | 144 |
| 09:40 AM | $16.58 | Down $ -0.01 | $16.58 | $16.57 | 900 |
| 09:39 AM | $16.58 | Up $0.00 | $16.59 | $16.58 | 1,970 |
| 09:38 AM | $16.58 | Up $0.00 | $16.59 | $16.57 | 1,758 |
| 09:37 AM | $16.58 | Down $ -0.01 | $16.59 | $16.57 | 7,780 |
| 09:36 AM | $16.58 | Down $ -0.02 | $16.60 | $16.57 | 3,594 |
| 09:34 AM | $16.60 | Up $0.05 | $16.60 | $16.57 | 2,100 |
| 09:34 AM | $16.60 | Up $0.00 | $16.60 | $16.57 | 0 |
| 09:33 AM | $16.55 | Down $ -0.02 | $16.55 | $16.53 | 4,348 |
| 09:32 AM | $16.57 | Up $0.02 | $16.57 | $16.54 | 678 |
| 09:31 AM | $16.55 | Up $0.07 | $16.55 | $16.48 | 4,089 |
| 09:30 AM | $16.48 | Up $0.18 | $16.49 | $16.48 | 600 |
| Previous close | $16.30 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 06/10/2025 | $16.67 | $16.64 | $16.76 | $16.59 | 329,205 |
| 03/10/2025 | $16.30 | $16.32 | $16.38 | $16.24 | 433,850 |
| 02/10/2025 | $16.40 | $16.29 | $16.44 | $16.28 | 425,916 |
| 01/10/2025 | $15.82 | $15.79 | $15.86 | $15.70 | 693,025 |
| 30/09/2025 | $16.08 | $16.09 | $16.13 | $16.00 | 605,806 |
| 29/09/2025 | $16.68 | $16.66 | $16.78 | $16.65 | 626,028 |
| 26/09/2025 | $16.88 | $16.85 | $16.96 | $16.84 | 388,661 |
| 25/09/2025 | $16.96 | $17.05 | $17.07 | $16.90 | 505,194 |
| 24/09/2025 | $16.91 | $16.86 | $16.97 | $16.80 | 516,625 |
| 23/09/2025 | $17.10 | $17.30 | $17.33 | $17.10 | 448,270 |
| 22/09/2025 | $17.32 | $17.37 | $17.39 | $17.31 | 385,964 |
| 19/09/2025 | $17.52 | $17.58 | $17.58 | $17.50 | 363,600 |
| 18/09/2025 | $17.64 | $17.58 | $17.68 | $17.53 | 541,364 |
| 17/09/2025 | $17.45 | $17.58 | $17.62 | $17.43 | 406,351 |
| 16/09/2025 | $17.46 | $17.45 | $17.55 | $17.45 | 508,866 |
| 15/09/2025 | $17.55 | $17.63 | $17.64 | $17.55 | 424,856 |
| 12/09/2025 | $17.77 | $17.83 | $17.84 | $17.73 | 219,266 |
| 11/09/2025 | $17.86 | $17.76 | $17.89 | $17.75 | 254,478 |
| 10/09/2025 | $17.68 | $17.71 | $17.73 | $17.63 | 433,779 |
| 09/09/2025 | $17.92 | $17.97 | $18.01 | $17.90 | 191,657 |
| 08/09/2025 | $17.99 | $17.84 | $18.00 | $17.84 | 173,214 |
| 05/09/2025 | $17.97 | $17.93 | $17.98 | $17.84 | 227,993 |
| 04/09/2025 | $17.98 | $17.86 | $17.99 | $17.85 | 261,027 |
| 03/09/2025 | $17.97 | $18.08 | $18.08 | $17.95 | 323,749 |
| 02/09/2025 | $18.07 | $18.08 | $18.10 | $17.93 | 370,149 |
| 29/08/2025 | $18.12 | $17.97 | $18.15 | $17.93 | 344,381 |
| 28/08/2025 | $17.77 | $17.77 | $17.80 | $17.73 | 379,339 |
| 27/08/2025 | $17.79 | $17.81 | $17.85 | $17.77 | 317,924 |
| 26/08/2025 | $17.64 | $17.57 | $17.66 | $17.55 | 369,417 |
| 25/08/2025 | $17.63 | $17.71 | $17.73 | $17.62 | 475,707 |
Graphs are not available, please refer to the detailed table