Find a quote
SPDR Portfolio Mortgage Backed
22.50 Up 0.00 (0.00 %)
Delayed : 2025/09/12 15:06:33
- Previous close $22.50
- Opening $22.46
- Today High $22.50
- Today Low $22.43
- Price Bid $22.49
- Price Ask $22.49
- 52 Weeks High $22.76
- 52 Weeks Low $21.20
- Size Bid 90
- Size Ask 85
- Volume 478,378
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 03:06 PM | $22.50 | Up $0.00 | $22.50 | $22.50 | 1,062 |
| 03:03 PM | $22.50 | Up $0.00 | $22.50 | $22.50 | 855 |
| 03:03 PM | $22.50 | Up $0.00 | $22.50 | $22.50 | 0 |
| 03:03 PM | $22.50 | Up $0.00 | $22.50 | $22.50 | 0 |
| 03:02 PM | $22.49 | Up $0.00 | $22.50 | $22.49 | 2,063 |
| 03:01 PM | $22.49 | Up $0.00 | $22.50 | $22.49 | 8,873 |
| 02:58 PM | $22.49 | Down $ -0.01 | $22.49 | $22.49 | 101 |
| 02:58 PM | $22.49 | Up $0.00 | $22.49 | $22.49 | 0 |
| 02:58 PM | $22.49 | Up $0.00 | $22.49 | $22.49 | 0 |
| 02:56 PM | $22.50 | Up $0.01 | $22.50 | $22.50 | 2,169 |
| 02:56 PM | $22.50 | Up $0.00 | $22.50 | $22.50 | 0 |
| 02:54 PM | $22.49 | Down $0.00 | $22.49 | $22.49 | 123 |
| 02:54 PM | $22.49 | Up $0.00 | $22.49 | $22.49 | 0 |
| 02:52 PM | $22.50 | Up $0.00 | $22.50 | $22.50 | 119 |
| 02:52 PM | $22.50 | Up $0.00 | $22.50 | $22.50 | 0 |
| 02:51 PM | $22.50 | Up $0.00 | $22.50 | $22.50 | 280 |
| 02:49 PM | $22.50 | Up $0.01 | $22.50 | $22.50 | 110 |
| 02:49 PM | $22.50 | Up $0.00 | $22.50 | $22.50 | 0 |
| 02:45 PM | $22.49 | Down $ -0.01 | $22.49 | $22.49 | 129 |
| 02:45 PM | $22.49 | Up $0.00 | $22.49 | $22.49 | 0 |
| 02:45 PM | $22.49 | Up $0.00 | $22.49 | $22.49 | 0 |
| 02:45 PM | $22.49 | Up $0.00 | $22.49 | $22.49 | 0 |
| 02:44 PM | $22.50 | Up $0.00 | $22.50 | $22.50 | 557 |
| 02:43 PM | $22.50 | Up $0.00 | $22.50 | $22.50 | 100 |
| 02:42 PM | $22.50 | Up $0.01 | $22.50 | $22.50 | 106 |
| 02:41 PM | $22.48 | Down $0.00 | $22.48 | $22.48 | 1,673 |
| 02:39 PM | $22.49 | Down $0.00 | $22.49 | $22.49 | 379 |
| 02:39 PM | $22.49 | Up $0.00 | $22.49 | $22.49 | 0 |
| 02:35 PM | $22.49 | Up $0.00 | $22.49 | $22.49 | 1,134 |
| 02:35 PM | $22.49 | Up $0.00 | $22.49 | $22.49 | 0 |
| 02:35 PM | $22.49 | Up $0.00 | $22.49 | $22.49 | 0 |
| 02:35 PM | $22.49 | Up $0.00 | $22.49 | $22.49 | 0 |
| 02:31 PM | $22.49 | Up $0.00 | $22.49 | $22.49 | 2,159 |
| 02:31 PM | $22.49 | Up $0.00 | $22.49 | $22.49 | 0 |
| 02:31 PM | $22.49 | Up $0.00 | $22.49 | $22.49 | 0 |
| 02:31 PM | $22.49 | Up $0.00 | $22.49 | $22.49 | 0 |
| 02:29 PM | $22.49 | Down $0.00 | $22.49 | $22.49 | 129 |
| 02:29 PM | $22.49 | Up $0.00 | $22.49 | $22.49 | 0 |
| 02:27 PM | $22.49 | Up $0.00 | $22.49 | $22.49 | 255 |
| 02:27 PM | $22.49 | Up $0.00 | $22.49 | $22.49 | 0 |
| 02:26 PM | $22.49 | Up $0.00 | $22.49 | $22.49 | 460 |
| 02:21 PM | $22.48 | Down $0.00 | $22.48 | $22.48 | 242 |
| 02:21 PM | $22.48 | Up $0.00 | $22.48 | $22.48 | 0 |
| 02:21 PM | $22.48 | Up $0.00 | $22.48 | $22.48 | 0 |
| 02:21 PM | $22.48 | Up $0.00 | $22.48 | $22.48 | 0 |
| 02:21 PM | $22.48 | Up $0.00 | $22.48 | $22.48 | 0 |
| 02:20 PM | $22.49 | Up $0.00 | $22.49 | $22.49 | 161 |
| 02:18 PM | $22.48 | Down $0.00 | $22.48 | $22.48 | 106 |
| 02:18 PM | $22.48 | Up $0.00 | $22.48 | $22.48 | 0 |
| 02:16 PM | $22.49 | Up $0.00 | $22.49 | $22.49 | 1,755 |
| 02:16 PM | $22.49 | Up $0.00 | $22.49 | $22.49 | 0 |
| 02:15 PM | $22.48 | Down $0.00 | $22.49 | $22.48 | 4,639 |
| 02:14 PM | $22.48 | Up $0.00 | $22.48 | $22.48 | 417 |
| 02:10 PM | $22.48 | Up $0.00 | $22.48 | $22.48 | 1,700 |
| 02:10 PM | $22.48 | Up $0.00 | $22.48 | $22.48 | 0 |
| 02:10 PM | $22.48 | Up $0.00 | $22.48 | $22.48 | 0 |
| 02:10 PM | $22.48 | Up $0.00 | $22.48 | $22.48 | 0 |
| 02:09 PM | $22.48 | Up $0.00 | $22.48 | $22.48 | 4,810 |
| 02:01 PM | $22.48 | Up $0.01 | $22.48 | $22.48 | 100 |
| 02:01 PM | $22.48 | Up $0.00 | $22.48 | $22.48 | 0 |
| 02:01 PM | $22.48 | Up $0.00 | $22.48 | $22.48 | 0 |
| 02:01 PM | $22.48 | Up $0.00 | $22.48 | $22.48 | 0 |
| 02:01 PM | $22.48 | Up $0.00 | $22.48 | $22.48 | 0 |
| 02:01 PM | $22.48 | Up $0.00 | $22.48 | $22.48 | 0 |
| 02:01 PM | $22.48 | Up $0.00 | $22.48 | $22.48 | 0 |
| 02:01 PM | $22.48 | Up $0.00 | $22.48 | $22.48 | 0 |
| 01:59 PM | $22.47 | Down $0.00 | $22.47 | $22.47 | 104 |
| 01:59 PM | $22.47 | Up $0.00 | $22.47 | $22.47 | 0 |
| 01:57 PM | $22.47 | Down $ -0.01 | $22.48 | $22.47 | 579 |
| 01:57 PM | $22.47 | Up $0.00 | $22.48 | $22.47 | 0 |
| 01:55 PM | $22.48 | Up $0.00 | $22.48 | $22.48 | 100 |
| 01:55 PM | $22.48 | Up $0.00 | $22.48 | $22.48 | 0 |
| 01:52 PM | $22.48 | Down $0.00 | $22.48 | $22.48 | 179 |
| 01:52 PM | $22.48 | Up $0.00 | $22.48 | $22.48 | 0 |
| 01:52 PM | $22.48 | Up $0.00 | $22.48 | $22.48 | 0 |
| 01:51 PM | $22.48 | Up $0.00 | $22.48 | $22.48 | 249 |
| 01:49 PM | $22.48 | Up $0.00 | $22.48 | $22.48 | 128 |
| 01:49 PM | $22.48 | Up $0.00 | $22.48 | $22.48 | 0 |
| 01:47 PM | $22.47 | Down $0.00 | $22.47 | $22.47 | 1,362 |
| 01:47 PM | $22.47 | Up $0.00 | $22.47 | $22.47 | 0 |
| 01:46 PM | $22.47 | Down $0.00 | $22.47 | $22.47 | 340 |
| 01:45 PM | $22.48 | Up $0.00 | $22.48 | $22.48 | 2,620 |
| 01:42 PM | $22.47 | Down $0.00 | $22.47 | $22.47 | 701 |
| 01:42 PM | $22.47 | Up $0.00 | $22.47 | $22.47 | 0 |
| 01:42 PM | $22.47 | Up $0.00 | $22.47 | $22.47 | 0 |
| 01:39 PM | $22.48 | Up $0.01 | $22.48 | $22.48 | 100 |
| 01:39 PM | $22.48 | Up $0.00 | $22.48 | $22.48 | 0 |
| 01:39 PM | $22.48 | Up $0.00 | $22.48 | $22.48 | 0 |
| 01:36 PM | $22.47 | Up $0.00 | $22.47 | $22.47 | 397 |
| 01:36 PM | $22.47 | Up $0.00 | $22.47 | $22.47 | 0 |
| 01:36 PM | $22.47 | Up $0.00 | $22.47 | $22.47 | 0 |
| 01:30 PM | $22.47 | Up $0.00 | $22.47 | $22.47 | 413 |
| 01:30 PM | $22.47 | Up $0.00 | $22.47 | $22.47 | 0 |
| 01:30 PM | $22.47 | Up $0.00 | $22.47 | $22.47 | 0 |
| 01:30 PM | $22.47 | Up $0.00 | $22.47 | $22.47 | 0 |
| 01:30 PM | $22.47 | Up $0.00 | $22.47 | $22.47 | 0 |
| 01:30 PM | $22.47 | Up $0.00 | $22.47 | $22.47 | 0 |
| 01:27 PM | $22.47 | Down $0.00 | $22.47 | $22.47 | 103 |
| 01:27 PM | $22.47 | Up $0.00 | $22.47 | $22.47 | 0 |
| 01:27 PM | $22.47 | Up $0.00 | $22.47 | $22.47 | 0 |
| 01:23 PM | $22.47 | Up $0.00 | $22.47 | $22.47 | 100 |
| 01:23 PM | $22.47 | Up $0.00 | $22.47 | $22.47 | 0 |
| 01:23 PM | $22.47 | Up $0.00 | $22.47 | $22.47 | 0 |
| 01:23 PM | $22.47 | Up $0.00 | $22.47 | $22.47 | 0 |
| 01:20 PM | $22.47 | Down $0.00 | $22.47 | $22.47 | 1,407 |
| 01:20 PM | $22.47 | Up $0.00 | $22.47 | $22.47 | 0 |
| 01:20 PM | $22.47 | Up $0.00 | $22.47 | $22.47 | 0 |
| 01:19 PM | $22.47 | Up $0.01 | $22.47 | $22.47 | 963 |
| 01:18 PM | $22.46 | Down $ -0.01 | $22.46 | $22.46 | 125 |
| 01:15 PM | $22.47 | Up $0.00 | $22.47 | $22.47 | 200 |
| 01:15 PM | $22.47 | Up $0.00 | $22.47 | $22.47 | 0 |
| 01:15 PM | $22.47 | Up $0.00 | $22.47 | $22.47 | 0 |
| 01:13 PM | $22.47 | Up $0.00 | $22.47 | $22.47 | 200 |
| 01:13 PM | $22.47 | Up $0.00 | $22.47 | $22.47 | 0 |
| 01:12 PM | $22.47 | Up $0.00 | $22.47 | $22.47 | 842 |
| 01:11 PM | $22.47 | Up $0.00 | $22.47 | $22.47 | 118 |
| 01:08 PM | $22.47 | Up $0.00 | $22.47 | $22.47 | 12,161 |
| 01:08 PM | $22.47 | Up $0.00 | $22.47 | $22.47 | 0 |
| 01:08 PM | $22.47 | Up $0.00 | $22.47 | $22.47 | 0 |
| 01:04 PM | $22.47 | Up $0.00 | $22.47 | $22.47 | 184 |
| 01:04 PM | $22.47 | Up $0.00 | $22.47 | $22.47 | 0 |
| 01:04 PM | $22.47 | Up $0.00 | $22.47 | $22.47 | 0 |
| 01:04 PM | $22.47 | Up $0.00 | $22.47 | $22.47 | 0 |
| 01:03 PM | $22.46 | Down $0.00 | $22.46 | $22.46 | 331 |
| 12:59 PM | $22.47 | Up $0.00 | $22.47 | $22.47 | 135 |
| 12:59 PM | $22.47 | Up $0.00 | $22.47 | $22.47 | 0 |
| 12:59 PM | $22.47 | Up $0.00 | $22.47 | $22.47 | 0 |
| 12:59 PM | $22.47 | Up $0.00 | $22.47 | $22.47 | 0 |
| 12:57 PM | $22.46 | Down $ -0.01 | $22.46 | $22.46 | 2,511 |
| 12:57 PM | $22.46 | Up $0.00 | $22.46 | $22.46 | 0 |
| 12:56 PM | $22.47 | Up $0.00 | $22.47 | $22.47 | 1,123 |
| 12:50 PM | $22.47 | Up $0.00 | $22.47 | $22.47 | 4,041 |
| 12:50 PM | $22.47 | Up $0.00 | $22.47 | $22.47 | 0 |
| 12:50 PM | $22.47 | Up $0.00 | $22.47 | $22.47 | 0 |
| 12:50 PM | $22.47 | Up $0.00 | $22.47 | $22.47 | 0 |
| 12:50 PM | $22.47 | Up $0.00 | $22.47 | $22.47 | 0 |
| 12:50 PM | $22.47 | Up $0.00 | $22.47 | $22.47 | 0 |
| 12:47 PM | $22.47 | Up $0.00 | $22.47 | $22.47 | 169 |
| 12:47 PM | $22.47 | Up $0.00 | $22.47 | $22.47 | 0 |
| 12:47 PM | $22.47 | Up $0.00 | $22.47 | $22.47 | 0 |
| 12:44 PM | $22.47 | Up $0.00 | $22.47 | $22.47 | 5,880 |
| 12:44 PM | $22.47 | Up $0.00 | $22.47 | $22.47 | 0 |
| 12:44 PM | $22.47 | Up $0.00 | $22.47 | $22.47 | 0 |
| 12:43 PM | $22.46 | Down $0.00 | $22.46 | $22.46 | 179 |
| 12:42 PM | $22.46 | Down $0.00 | $22.47 | $22.46 | 370 |
| 12:40 PM | $22.47 | Up $0.00 | $22.47 | $22.46 | 1,255 |
| 12:40 PM | $22.47 | Up $0.00 | $22.47 | $22.46 | 0 |
| 12:39 PM | $22.46 | Up $0.01 | $22.46 | $22.45 | 1,587 |
| 12:36 PM | $22.46 | Up $0.00 | $22.46 | $22.46 | 2,860 |
| 12:36 PM | $22.46 | Up $0.00 | $22.46 | $22.46 | 0 |
| 12:36 PM | $22.46 | Up $0.00 | $22.46 | $22.46 | 0 |
| 12:34 PM | $22.46 | Up $0.00 | $22.46 | $22.46 | 2,320 |
| 12:34 PM | $22.46 | Up $0.00 | $22.46 | $22.46 | 0 |
| 12:32 PM | $22.45 | Up $0.00 | $22.45 | $22.45 | 200 |
| 12:32 PM | $22.45 | Up $0.00 | $22.45 | $22.45 | 0 |
| 12:28 PM | $22.45 | Up $0.00 | $22.45 | $22.45 | 128 |
| 12:28 PM | $22.45 | Up $0.00 | $22.45 | $22.45 | 0 |
| 12:28 PM | $22.45 | Up $0.00 | $22.45 | $22.45 | 0 |
| 12:28 PM | $22.45 | Up $0.00 | $22.45 | $22.45 | 0 |
| 12:27 PM | $22.45 | Down $0.00 | $22.45 | $22.45 | 3,830 |
| 12:25 PM | $22.45 | Up $0.00 | $22.45 | $22.45 | 636 |
| 12:25 PM | $22.45 | Up $0.00 | $22.45 | $22.45 | 0 |
| 12:24 PM | $22.45 | Up $0.00 | $22.45 | $22.45 | 765 |
| 12:23 PM | $22.44 | Down $0.00 | $22.44 | $22.44 | 436 |
| 12:19 PM | $22.45 | Up $0.00 | $22.45 | $22.44 | 1,717 |
| 12:19 PM | $22.45 | Up $0.00 | $22.45 | $22.44 | 0 |
| 12:19 PM | $22.45 | Up $0.00 | $22.45 | $22.44 | 0 |
| 12:19 PM | $22.45 | Up $0.00 | $22.45 | $22.44 | 0 |
| 12:17 PM | $22.45 | Up $0.00 | $22.45 | $22.45 | 100 |
| 12:17 PM | $22.45 | Up $0.00 | $22.45 | $22.45 | 0 |
| 12:16 PM | $22.44 | Down $0.00 | $22.45 | $22.44 | 400 |
| 12:14 PM | $22.44 | Down $0.00 | $22.44 | $22.44 | 14,252 |
| 12:14 PM | $22.44 | Up $0.00 | $22.44 | $22.44 | 0 |
| 12:13 PM | $22.45 | Down $0.00 | $22.45 | $22.45 | 400 |
| 12:09 PM | $22.45 | Up $0.00 | $22.45 | $22.45 | 1,452 |
| 12:09 PM | $22.45 | Up $0.00 | $22.45 | $22.45 | 0 |
| 12:09 PM | $22.45 | Up $0.00 | $22.45 | $22.45 | 0 |
| 12:09 PM | $22.45 | Up $0.00 | $22.45 | $22.45 | 0 |
| 12:06 PM | $22.45 | Up $0.00 | $22.45 | $22.44 | 4,310 |
| 12:06 PM | $22.45 | Up $0.00 | $22.45 | $22.44 | 0 |
| 12:06 PM | $22.45 | Up $0.00 | $22.45 | $22.44 | 0 |
| 12:05 PM | $22.44 | Up $0.01 | $22.44 | $22.44 | 1,270 |
| 12:04 PM | $22.43 | Down $ -0.01 | $22.43 | $22.43 | 468 |
| 12:03 PM | $22.44 | Up $0.01 | $22.44 | $22.44 | 32,627 |
| 12:02 PM | $22.44 | Down $0.00 | $22.44 | $22.44 | 853 |
| 12:01 PM | $22.44 | Up $0.00 | $22.44 | $22.44 | 825 |
| 11:59 AM | $22.44 | Down $ -0.01 | $22.44 | $22.44 | 100 |
| 11:59 AM | $22.44 | Up $0.00 | $22.44 | $22.44 | 0 |
| 11:58 AM | $22.44 | Up $0.00 | $22.44 | $22.43 | 4,915 |
| 11:56 AM | $22.44 | Down $0.00 | $22.44 | $22.44 | 1,350 |
| 11:56 AM | $22.44 | Up $0.00 | $22.44 | $22.44 | 0 |
| 11:55 AM | $22.44 | Up $0.00 | $22.45 | $22.44 | 1,094 |
| 11:54 AM | $22.44 | Down $ -0.01 | $22.45 | $22.44 | 9,501 |
| 11:53 AM | $22.45 | Up $0.00 | $22.45 | $22.44 | 1,616 |
| 11:50 AM | $22.45 | Up $0.00 | $22.45 | $22.45 | 973 |
| 11:50 AM | $22.45 | Up $0.00 | $22.45 | $22.45 | 0 |
| 11:50 AM | $22.45 | Up $0.00 | $22.45 | $22.45 | 0 |
| 11:48 AM | $22.45 | Up $0.00 | $22.45 | $22.45 | 800 |
| 11:48 AM | $22.45 | Up $0.00 | $22.45 | $22.45 | 0 |
| 11:47 AM | $22.45 | Down $0.00 | $22.45 | $22.45 | 11,041 |
| 11:46 AM | $22.45 | Down $0.00 | $22.46 | $22.45 | 4,362 |
| 11:44 AM | $22.46 | Up $0.01 | $22.46 | $22.45 | 16,466 |
| 11:44 AM | $22.46 | Up $0.00 | $22.46 | $22.45 | 0 |
| 11:43 AM | $22.45 | Down $0.00 | $22.45 | $22.45 | 7,120 |
| 11:41 AM | $22.45 | Down $0.00 | $22.45 | $22.44 | 995 |
| 11:41 AM | $22.45 | Up $0.00 | $22.45 | $22.44 | 0 |
| 11:40 AM | $22.45 | Up $0.00 | $22.45 | $22.45 | 100 |
| 11:36 AM | $22.45 | Up $0.00 | $22.45 | $22.45 | 168 |
| 11:36 AM | $22.45 | Up $0.00 | $22.45 | $22.45 | 0 |
| 11:36 AM | $22.45 | Up $0.00 | $22.45 | $22.45 | 0 |
| 11:36 AM | $22.45 | Up $0.00 | $22.45 | $22.45 | 0 |
| 11:35 AM | $22.45 | Down $0.00 | $22.45 | $22.45 | 200 |
| 11:33 AM | $22.45 | Down $0.00 | $22.45 | $22.45 | 109 |
| 11:33 AM | $22.45 | Up $0.00 | $22.45 | $22.45 | 0 |
| 11:32 AM | $22.45 | Down $0.00 | $22.45 | $22.45 | 1,163 |
| 11:27 AM | $22.45 | Up $0.01 | $22.45 | $22.45 | 2,718 |
| 11:27 AM | $22.45 | Up $0.00 | $22.45 | $22.45 | 0 |
| 11:27 AM | $22.45 | Up $0.00 | $22.45 | $22.45 | 0 |
| 11:27 AM | $22.45 | Up $0.00 | $22.45 | $22.45 | 0 |
| 11:27 AM | $22.45 | Up $0.00 | $22.45 | $22.45 | 0 |
| 11:26 AM | $22.44 | Down $ -0.01 | $22.44 | $22.44 | 1,560 |
| 11:25 AM | $22.45 | Down $0.00 | $22.45 | $22.45 | 200 |
| 11:24 AM | $22.46 | Up $0.00 | $22.46 | $22.46 | 429 |
| 11:23 AM | $22.46 | Up $0.00 | $22.46 | $22.46 | 100 |
| 11:22 AM | $22.46 | Up $0.00 | $22.46 | $22.46 | 257 |
| 11:21 AM | $22.46 | Down $0.00 | $22.46 | $22.46 | 6,593 |
| 11:20 AM | $22.46 | Down $ -0.01 | $22.47 | $22.46 | 1,004 |
| 11:19 AM | $22.47 | Up $0.00 | $22.47 | $22.46 | 664 |
| 11:18 AM | $22.47 | Up $0.00 | $22.47 | $22.47 | 1,285 |
| 11:17 AM | $22.47 | Up $0.00 | $22.47 | $22.47 | 800 |
| 11:16 AM | $22.46 | Up $0.00 | $22.46 | $22.46 | 445 |
| 11:15 AM | $22.46 | Up $0.00 | $22.46 | $22.46 | 24,608 |
| 11:14 AM | $22.46 | Up $0.01 | $22.46 | $22.46 | 2,500 |
| 11:12 AM | $22.46 | Up $0.00 | $22.46 | $22.46 | 981 |
| 11:12 AM | $22.46 | Up $0.00 | $22.46 | $22.46 | 0 |
| 11:11 AM | $22.45 | Down $0.00 | $22.45 | $22.45 | 700 |
| 11:10 AM | $22.46 | Up $0.00 | $22.46 | $22.46 | 3,900 |
| 11:09 AM | $22.46 | Down $ -0.01 | $22.46 | $22.46 | 1,900 |
| 11:08 AM | $22.46 | Down $ -0.01 | $22.47 | $22.46 | 300 |
| 11:07 AM | $22.47 | Up $0.01 | $22.47 | $22.46 | 2,589 |
| 11:06 AM | $22.46 | Down $0.00 | $22.46 | $22.46 | 150 |
| 11:05 AM | $22.47 | Down $ -0.01 | $22.47 | $22.47 | 610 |
| 11:00 AM | $22.48 | Down $0.00 | $22.48 | $22.48 | 100 |
| 11:00 AM | $22.48 | Up $0.00 | $22.48 | $22.48 | 0 |
| 11:00 AM | $22.48 | Up $0.00 | $22.48 | $22.48 | 0 |
| 11:00 AM | $22.48 | Up $0.00 | $22.48 | $22.48 | 0 |
| 11:00 AM | $22.48 | Up $0.00 | $22.48 | $22.48 | 0 |
| 10:59 AM | $22.48 | Up $0.00 | $22.48 | $22.48 | 1,097 |
| 10:58 AM | $22.48 | Up $0.00 | $22.48 | $22.48 | 100 |
| 10:57 AM | $22.48 | Up $0.00 | $22.48 | $22.48 | 1,120 |
| 10:56 AM | $22.47 | Up $0.00 | $22.48 | $22.47 | 889 |
| 10:54 AM | $22.47 | Up $0.00 | $22.47 | $22.47 | 913 |
| 10:54 AM | $22.47 | Up $0.00 | $22.47 | $22.47 | 0 |
| 10:53 AM | $22.47 | Up $0.00 | $22.47 | $22.47 | 3,252 |
| 10:50 AM | $22.47 | Up $0.00 | $22.47 | $22.47 | 1,360 |
| 10:50 AM | $22.47 | Up $0.00 | $22.47 | $22.47 | 0 |
| 10:50 AM | $22.47 | Up $0.00 | $22.47 | $22.47 | 0 |
| 10:49 AM | $22.47 | Up $0.00 | $22.47 | $22.47 | 1,244 |
| 10:48 AM | $22.47 | Down $0.00 | $22.47 | $22.47 | 400 |
| 10:46 AM | $22.47 | Down $0.00 | $22.47 | $22.47 | 418 |
| 10:46 AM | $22.47 | Up $0.00 | $22.47 | $22.47 | 0 |
| 10:45 AM | $22.47 | Down $ -0.01 | $22.48 | $22.47 | 500 |
| 10:43 AM | $22.48 | Up $0.00 | $22.48 | $22.48 | 138 |
| 10:43 AM | $22.48 | Up $0.00 | $22.48 | $22.48 | 0 |
| 10:42 AM | $22.48 | Down $0.00 | $22.48 | $22.48 | 360 |
| 10:38 AM | $22.48 | Up $0.01 | $22.48 | $22.48 | 198 |
| 10:38 AM | $22.48 | Up $0.00 | $22.48 | $22.48 | 0 |
| 10:38 AM | $22.48 | Up $0.00 | $22.48 | $22.48 | 0 |
| 10:38 AM | $22.48 | Up $0.00 | $22.48 | $22.48 | 0 |
| 10:37 AM | $22.47 | Up $0.00 | $22.47 | $22.47 | 2,699 |
| 10:35 AM | $22.47 | Up $0.00 | $22.47 | $22.47 | 2,268 |
| 10:35 AM | $22.47 | Up $0.00 | $22.47 | $22.47 | 0 |
| 10:31 AM | $22.47 | Down $0.00 | $22.47 | $22.47 | 3,158 |
| 10:31 AM | $22.47 | Up $0.00 | $22.47 | $22.47 | 0 |
| 10:31 AM | $22.47 | Up $0.00 | $22.47 | $22.47 | 0 |
| 10:31 AM | $22.47 | Up $0.00 | $22.47 | $22.47 | 0 |
| 10:30 AM | $22.47 | Up $0.00 | $22.47 | $22.47 | 17,790 |
| 10:29 AM | $22.47 | Down $0.00 | $22.47 | $22.47 | 4,540 |
| 10:28 AM | $22.47 | Down $0.00 | $22.47 | $22.47 | 1,320 |
| 10:27 AM | $22.47 | Down $0.00 | $22.47 | $22.47 | 1,370 |
| 10:26 AM | $22.48 | Up $0.00 | $22.48 | $22.48 | 1,700 |
| 10:25 AM | $22.48 | Up $0.00 | $22.48 | $22.48 | 4,300 |
| 10:24 AM | $22.48 | Up $0.00 | $22.48 | $22.48 | 4,400 |
| 10:19 AM | $22.47 | Up $0.00 | $22.47 | $22.47 | 1,034 |
| 10:19 AM | $22.47 | Up $0.00 | $22.47 | $22.47 | 0 |
| 10:19 AM | $22.47 | Up $0.00 | $22.47 | $22.47 | 0 |
| 10:19 AM | $22.47 | Up $0.00 | $22.47 | $22.47 | 0 |
| 10:19 AM | $22.47 | Up $0.00 | $22.47 | $22.47 | 0 |
| 10:18 AM | $22.47 | Up $0.00 | $22.47 | $22.47 | 530 |
| 10:17 AM | $22.47 | Down $0.00 | $22.47 | $22.47 | 22,269 |
| 10:16 AM | $22.48 | Up $0.00 | $22.48 | $22.48 | 100 |
| 10:15 AM | $22.47 | Up $0.00 | $22.47 | $22.47 | 180 |
| 10:14 AM | $22.47 | Down $0.00 | $22.47 | $22.47 | 3,558 |
| 10:13 AM | $22.48 | Up $0.01 | $22.48 | $22.47 | 21,852 |
| 10:12 AM | $22.47 | Up $0.00 | $22.48 | $22.47 | 27,088 |
| 10:10 AM | $22.47 | Up $0.00 | $22.47 | $22.47 | 2,150 |
| 10:10 AM | $22.47 | Up $0.00 | $22.47 | $22.47 | 0 |
| 10:09 AM | $22.46 | Down $ -0.01 | $22.46 | $22.46 | 110 |
| 10:07 AM | $22.47 | Up $0.01 | $22.47 | $22.47 | 7,550 |
| 10:07 AM | $22.47 | Up $0.00 | $22.47 | $22.47 | 0 |
| 10:06 AM | $22.46 | Down $0.00 | $22.46 | $22.46 | 162 |
| 10:05 AM | $22.47 | Up $0.00 | $22.47 | $22.47 | 2,800 |
| 10:04 AM | $22.47 | Up $0.00 | $22.47 | $22.46 | 7,571 |
| 10:03 AM | $22.47 | Up $0.00 | $22.47 | $22.47 | 11,325 |
| 10:01 AM | $22.47 | Down $ -0.01 | $22.47 | $22.47 | 2,984 |
| 10:01 AM | $22.47 | Up $0.00 | $22.47 | $22.47 | 0 |
| 10:00 AM | $22.48 | Up $0.01 | $22.48 | $22.48 | 453 |
| 09:59 AM | $22.47 | Up $0.01 | $22.47 | $22.47 | 1,113 |
| 09:57 AM | $22.46 | Down $0.00 | $22.47 | $22.46 | 1,066 |
| 09:57 AM | $22.46 | Up $0.00 | $22.47 | $22.46 | 0 |
| 09:56 AM | $22.46 | Up $0.00 | $22.46 | $22.46 | 278 |
| 09:54 AM | $22.46 | Up $0.00 | $22.46 | $22.46 | 252 |
| 09:54 AM | $22.46 | Up $0.00 | $22.46 | $22.46 | 0 |
| 09:53 AM | $22.46 | Up $0.00 | $22.46 | $22.45 | 2,331 |
| 09:52 AM | $22.46 | Up $0.00 | $22.46 | $22.45 | 2,047 |
| 09:51 AM | $22.45 | Down $0.00 | $22.45 | $22.45 | 1,748 |
| 09:49 AM | $22.45 | Down $0.00 | $22.45 | $22.45 | 861 |
| 09:49 AM | $22.45 | Up $0.00 | $22.45 | $22.45 | 0 |
| 09:47 AM | $22.46 | Up $0.00 | $22.46 | $22.46 | 2,500 |
| 09:47 AM | $22.46 | Up $0.00 | $22.46 | $22.46 | 0 |
| 09:45 AM | $22.46 | Down $ -0.01 | $22.46 | $22.46 | 800 |
| 09:45 AM | $22.46 | Up $0.00 | $22.46 | $22.46 | 0 |
| 09:44 AM | $22.46 | Down $0.00 | $22.46 | $22.46 | 300 |
| 09:43 AM | $22.47 | Up $0.00 | $22.47 | $22.47 | 209 |
| 09:42 AM | $22.47 | Up $0.00 | $22.47 | $22.47 | 434 |
| 09:41 AM | $22.47 | Down $0.00 | $22.47 | $22.47 | 1,300 |
| 09:36 AM | $22.47 | Up $0.00 | $22.47 | $22.47 | 100 |
| 09:36 AM | $22.47 | Up $0.00 | $22.47 | $22.47 | 0 |
| 09:36 AM | $22.47 | Up $0.00 | $22.47 | $22.47 | 0 |
| 09:36 AM | $22.47 | Up $0.00 | $22.47 | $22.47 | 0 |
| 09:36 AM | $22.47 | Up $0.00 | $22.47 | $22.47 | 0 |
| 09:35 AM | $22.47 | Up $0.01 | $22.47 | $22.47 | 1,100 |
| 09:34 AM | $22.46 | Down $0.00 | $22.46 | $22.46 | 900 |
| 09:33 AM | $22.47 | Up $0.00 | $22.47 | $22.47 | 3,800 |
| 09:31 AM | $22.47 | Up $0.00 | $22.47 | $22.47 | 172 |
| 09:31 AM | $22.47 | Up $0.00 | $22.47 | $22.47 | 0 |
| 09:30 AM | $22.46 | Down $ -0.04 | $22.46 | $22.46 | 16,239 |
| Previous close | $22.50 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 12/09/2025 | $22.49 | $22.44 | $22.50 | $22.43 | 504,890 |
| 11/09/2025 | $22.50 | $22.51 | $22.53 | $22.49 | 647,307 |
| 10/09/2025 | $22.45 | $22.48 | $22.50 | $22.45 | 420,233 |
| 09/09/2025 | $22.41 | $22.43 | $22.46 | $22.41 | 512,953 |
| 08/09/2025 | $22.48 | $22.45 | $22.48 | $22.41 | 634,831 |
| 05/09/2025 | $22.35 | $22.38 | $22.39 | $22.34 | 382,659 |
| 04/09/2025 | $22.25 | $22.22 | $22.26 | $22.21 | 353,344 |
| 03/09/2025 | $22.15 | $22.17 | $22.19 | $22.15 | 444,093 |
| 29/08/2025 | $22.23 | $22.23 | $22.25 | $22.22 | 358,254 |
| 28/08/2025 | $22.25 | $22.21 | $22.25 | $22.21 | 317,161 |
| 27/08/2025 | $22.21 | $22.16 | $22.21 | $22.15 | 426,653 |
| 26/08/2025 | $22.19 | $22.16 | $22.20 | $22.15 | 673,569 |
| 25/08/2025 | $22.14 | $22.12 | $22.16 | $22.11 | 579,971 |
| 22/08/2025 | $22.16 | $22.15 | $22.17 | $22.14 | 413,487 |
| 21/08/2025 | $22.03 | $22.00 | $22.03 | $21.99 | 302,729 |
| 20/08/2025 | $22.07 | $22.07 | $22.08 | $22.05 | 455,542 |
| 19/08/2025 | $22.04 | $22.04 | $22.05 | $22.02 | 787,870 |
| 18/08/2025 | $22.01 | $22.00 | $22.03 | $21.99 | 890,040 |
| 15/08/2025 | $22.03 | $22.05 | $22.05 | $22.01 | 640,530 |
| 14/08/2025 | $22.06 | $22.03 | $22.07 | $22.03 | 1,270,456 |
| 13/08/2025 | $22.13 | $22.12 | $22.13 | $22.11 | 561,916 |
| 12/08/2025 | $22.04 | $22.02 | $22.04 | $22.00 | 865,603 |
| 11/08/2025 | $22.03 | $22.06 | $22.07 | $22.03 | 523,390 |
| 08/08/2025 | $22.03 | $22.03 | $22.05 | $22.02 | 386,582 |
| 07/08/2025 | $22.08 | $22.11 | $22.11 | $22.06 | 649,519 |
| 06/08/2025 | $22.11 | $22.07 | $22.12 | $22.06 | 518,063 |
| 05/08/2025 | $22.10 | $22.09 | $22.11 | $22.08 | 495,775 |
| 04/08/2025 | $22.07 | $22.07 | $22.08 | $22.06 | 399,780 |
| 01/08/2025 | $22.07 | $22.02 | $22.09 | $22.02 | 460,026 |
| 31/07/2025 | $21.93 | $21.96 | $21.97 | $21.92 | 768,247 |
Graphs are not available, please refer to the detailed table