Find a quote
Keurig Dr Pepper
25.80 Down -0.04 (-0.16 %)
Delayed : 2026/04/08 19:56:48
- Previous close $25.84
- Opening $25.60
- Today High $25.95
- Today Low $25.56
- Price Bid $25.80
- Price Ask $25.80
- 52 Weeks High $35.94
- 52 Weeks Low $24.88
- Size Bid 200
- Size Ask 200
- Volume 8,623,745
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $25.84 | Up $0.02 | $25.85 | $25.83 | 53,168 |
| 03:59 PM | $25.83 | Up $0.02 | $25.84 | $25.81 | 543,908 |
| 03:58 PM | $25.81 | Down $ -0.02 | $25.83 | $25.81 | 155,625 |
| 03:57 PM | $25.83 | Down $ -0.01 | $25.84 | $25.82 | 86,067 |
| 03:56 PM | $25.84 | Up $0.03 | $25.84 | $25.80 | 50,569 |
| 03:55 PM | $25.81 | Up $0.02 | $25.81 | $25.79 | 110,048 |
| 03:54 PM | $25.79 | Down $ -0.01 | $25.80 | $25.77 | 96,271 |
| 03:53 PM | $25.80 | Up $0.00 | $25.80 | $25.79 | 25,236 |
| 03:52 PM | $25.80 | Up $0.02 | $25.80 | $25.78 | 30,510 |
| 03:51 PM | $25.78 | Up $0.00 | $25.79 | $25.76 | 29,971 |
| 03:50 PM | $25.77 | Up $0.02 | $25.78 | $25.74 | 145,509 |
| 03:49 PM | $25.76 | Up $0.01 | $25.76 | $25.75 | 19,382 |
| 03:48 PM | $25.75 | Up $0.00 | $25.76 | $25.75 | 17,511 |
| 03:47 PM | $25.75 | Up $0.00 | $25.75 | $25.75 | 16,439 |
| 03:46 PM | $25.75 | Down $ -0.01 | $25.78 | $25.75 | 29,885 |
| 03:45 PM | $25.76 | Up $0.00 | $25.76 | $25.76 | 5,471 |
| 03:44 PM | $25.76 | Up $0.02 | $25.76 | $25.74 | 16,417 |
| 03:43 PM | $25.74 | Up $0.00 | $25.75 | $25.73 | 43,795 |
| 03:42 PM | $25.74 | Down $ -0.01 | $25.76 | $25.74 | 22,725 |
| 03:41 PM | $25.75 | Down $ -0.01 | $25.76 | $25.75 | 9,885 |
| 03:40 PM | $25.76 | Down $ -0.01 | $25.77 | $25.76 | 12,248 |
| 03:39 PM | $25.77 | Up $0.01 | $25.77 | $25.75 | 8,888 |
| 03:38 PM | $25.76 | Up $0.00 | $25.76 | $25.75 | 8,597 |
| 03:37 PM | $25.76 | Up $0.00 | $25.76 | $25.75 | 18,529 |
| 03:36 PM | $25.76 | Up $0.00 | $25.76 | $25.75 | 7,271 |
| 03:35 PM | $25.76 | Up $0.01 | $25.76 | $25.75 | 10,983 |
| 03:34 PM | $25.75 | Down $ -0.02 | $25.76 | $25.75 | 8,295 |
| 03:33 PM | $25.77 | Up $0.01 | $25.77 | $25.76 | 12,283 |
| 03:32 PM | $25.76 | Up $0.02 | $25.76 | $25.74 | 18,939 |
| 03:31 PM | $25.74 | Up $0.02 | $25.75 | $25.71 | 32,059 |
| 03:30 PM | $25.72 | Up $0.02 | $25.73 | $25.70 | 29,100 |
| 03:29 PM | $25.70 | Down $ -0.03 | $25.73 | $25.70 | 23,823 |
| 03:28 PM | $25.73 | Down $ -0.01 | $25.74 | $25.73 | 16,867 |
| 03:27 PM | $25.74 | Up $0.00 | $25.74 | $25.73 | 8,268 |
| 03:26 PM | $25.74 | Down $ -0.01 | $25.75 | $25.73 | 38,104 |
| 03:25 PM | $25.75 | Down $ -0.06 | $25.80 | $25.75 | 36,026 |
| 03:24 PM | $25.81 | Down $ -0.01 | $25.82 | $25.81 | 3,479 |
| 03:23 PM | $25.82 | Up $0.01 | $25.82 | $25.81 | 5,162 |
| 03:22 PM | $25.81 | Up $0.01 | $25.82 | $25.80 | 36,295 |
| 03:21 PM | $25.80 | Up $0.01 | $25.80 | $25.79 | 8,647 |
| 03:20 PM | $25.79 | Down $ -0.01 | $25.80 | $25.79 | 4,665 |
| 03:19 PM | $25.80 | Down $ -0.01 | $25.80 | $25.79 | 8,133 |
| 03:18 PM | $25.81 | Up $0.01 | $25.81 | $25.80 | 4,318 |
| 03:17 PM | $25.80 | Down $ -0.02 | $25.82 | $25.80 | 16,086 |
| 03:16 PM | $25.82 | Up $0.00 | $25.82 | $25.81 | 3,674 |
| 03:15 PM | $25.82 | Up $0.00 | $25.82 | $25.81 | 1,849 |
| 03:14 PM | $25.82 | Up $0.01 | $25.82 | $25.81 | 1,166 |
| 03:13 PM | $25.81 | Down $ -0.01 | $25.83 | $25.81 | 8,202 |
| 03:12 PM | $25.82 | Up $0.01 | $25.82 | $25.80 | 10,920 |
| 03:11 PM | $25.81 | Up $0.02 | $25.81 | $25.79 | 16,113 |
| 03:10 PM | $25.79 | Up $0.04 | $25.79 | $25.76 | 11,843 |
| 03:09 PM | $25.75 | Down $ -0.02 | $25.77 | $25.75 | 4,350 |
| 03:08 PM | $25.77 | Down $ -0.01 | $25.78 | $25.76 | 5,537 |
| 03:07 PM | $25.78 | Up $0.00 | $25.78 | $25.78 | 1,427 |
| 03:06 PM | $25.78 | Down $ -0.01 | $25.79 | $25.78 | 4,968 |
| 03:05 PM | $25.79 | Up $0.00 | $25.79 | $25.79 | 438 |
| 03:04 PM | $25.78 | Up $0.02 | $25.79 | $25.76 | 6,755 |
| 03:03 PM | $25.76 | Up $0.03 | $25.77 | $25.74 | 6,664 |
| 03:02 PM | $25.74 | Up $0.00 | $25.74 | $25.73 | 4,967 |
| 03:01 PM | $25.74 | Up $0.00 | $25.75 | $25.74 | 7,548 |
| 03:00 PM | $25.74 | Up $0.01 | $25.74 | $25.72 | 17,450 |
| 02:59 PM | $25.73 | Down $ -0.01 | $25.74 | $25.73 | 3,218 |
| 02:58 PM | $25.74 | Down $0.00 | $25.74 | $25.73 | 8,152 |
| 02:57 PM | $25.74 | Up $0.02 | $25.74 | $25.72 | 8,381 |
| 02:56 PM | $25.72 | Down $ -0.01 | $25.73 | $25.71 | 3,676 |
| 02:55 PM | $25.73 | Down $0.00 | $25.74 | $25.73 | 3,675 |
| 02:54 PM | $25.74 | Up $0.01 | $25.74 | $25.73 | 3,083 |
| 02:53 PM | $25.73 | Down $ -0.02 | $25.74 | $25.72 | 12,220 |
| 02:52 PM | $25.75 | Up $0.00 | $25.75 | $25.75 | 2,675 |
| 02:51 PM | $25.75 | Up $0.01 | $25.75 | $25.73 | 3,918 |
| 02:50 PM | $25.73 | Up $0.02 | $25.74 | $25.72 | 6,758 |
| 02:49 PM | $25.72 | Up $0.00 | $25.72 | $25.72 | 2,194 |
| 02:48 PM | $25.72 | Down $ -0.01 | $25.73 | $25.72 | 2,689 |
| 02:47 PM | $25.73 | Up $0.00 | $25.73 | $25.72 | 5,251 |
| 02:46 PM | $25.73 | Down $ -0.01 | $25.74 | $25.73 | 2,548 |
| 02:45 PM | $25.74 | Down $ -0.01 | $25.75 | $25.73 | 2,900 |
| 02:44 PM | $25.75 | Up $0.02 | $25.75 | $25.74 | 4,103 |
| 02:43 PM | $25.73 | Down $ -0.02 | $25.75 | $25.73 | 2,018 |
| 02:42 PM | $25.75 | Up $0.01 | $25.75 | $25.74 | 2,732 |
| 02:41 PM | $25.74 | Down $ -0.01 | $25.75 | $25.73 | 4,628 |
| 02:40 PM | $25.75 | Up $0.00 | $25.76 | $25.75 | 3,150 |
| 02:39 PM | $25.75 | Up $0.00 | $25.75 | $25.74 | 4,420 |
| 02:38 PM | $25.75 | Up $0.01 | $25.75 | $25.73 | 4,543 |
| 02:37 PM | $25.74 | Up $0.01 | $25.74 | $25.73 | 4,811 |
| 02:36 PM | $25.73 | Up $0.00 | $25.73 | $25.72 | 2,161 |
| 02:35 PM | $25.73 | Down $ -0.02 | $25.75 | $25.73 | 3,389 |
| 02:34 PM | $25.75 | Up $0.02 | $25.75 | $25.73 | 4,203 |
| 02:33 PM | $25.73 | Down $ -0.01 | $25.73 | $25.72 | 2,127 |
| 02:32 PM | $25.74 | Down $ -0.01 | $25.74 | $25.73 | 7,750 |
| 02:31 PM | $25.75 | Up $0.00 | $25.75 | $25.74 | 2,110 |
| 02:30 PM | $25.75 | Up $0.00 | $25.75 | $25.75 | 1,074 |
| 02:29 PM | $25.75 | Up $0.00 | $25.75 | $25.74 | 2,381 |
| 02:28 PM | $25.75 | Up $0.01 | $25.75 | $25.74 | 7,387 |
| 02:27 PM | $25.74 | Down $0.00 | $25.74 | $25.74 | 1,870 |
| 02:26 PM | $25.74 | Up $0.02 | $25.76 | $25.71 | 26,144 |
| 02:25 PM | $25.72 | Down $0.00 | $25.72 | $25.72 | 9,978 |
| 02:24 PM | $25.72 | Up $0.00 | $25.73 | $25.72 | 2,416 |
| 02:23 PM | $25.72 | Up $0.00 | $25.72 | $25.71 | 4,317 |
| 02:22 PM | $25.72 | Down $ -0.01 | $25.74 | $25.71 | 5,158 |
| 02:21 PM | $25.73 | Up $0.00 | $25.73 | $25.73 | 1,826 |
| 02:20 PM | $25.73 | Down $ -0.01 | $25.74 | $25.73 | 5,649 |
| 02:19 PM | $25.74 | Up $0.01 | $25.75 | $25.72 | 30,761 |
| 02:18 PM | $25.72 | Down $ -0.02 | $25.75 | $25.72 | 2,205 |
| 02:17 PM | $25.75 | Up $0.00 | $25.75 | $25.75 | 6,063 |
| 02:16 PM | $25.75 | Up $0.00 | $25.75 | $25.75 | 644 |
| 02:15 PM | $25.75 | Up $0.00 | $25.75 | $25.75 | 1,248 |
| 02:14 PM | $25.75 | Up $0.03 | $25.75 | $25.73 | 10,041 |
| 02:13 PM | $25.72 | Down $ -0.02 | $25.74 | $25.72 | 11,581 |
| 02:12 PM | $25.74 | Up $0.01 | $25.74 | $25.73 | 10,920 |
| 02:11 PM | $25.73 | Down $ -0.01 | $25.73 | $25.73 | 5,183 |
| 02:10 PM | $25.74 | Up $0.00 | $25.74 | $25.74 | 3,215 |
| 02:09 PM | $25.74 | Up $0.00 | $25.74 | $25.73 | 4,932 |
| 02:08 PM | $25.74 | Down $ -0.02 | $25.74 | $25.74 | 2,237 |
| 02:07 PM | $25.75 | Up $0.00 | $25.76 | $25.75 | 8,730 |
| 02:06 PM | $25.75 | Down $ -0.01 | $25.76 | $25.75 | 4,967 |
| 02:05 PM | $25.76 | Up $0.01 | $25.76 | $25.74 | 1,856 |
| 02:04 PM | $25.75 | Up $0.00 | $25.75 | $25.74 | 1,245 |
| 02:03 PM | $25.75 | Up $0.01 | $25.75 | $25.74 | 2,042 |
| 02:02 PM | $25.74 | Up $0.00 | $25.74 | $25.73 | 2,309 |
| 02:01 PM | $25.74 | Down $0.00 | $25.76 | $25.74 | 4,941 |
| 02:00 PM | $25.74 | Up $0.01 | $25.74 | $25.72 | 6,631 |
| 01:59 PM | $25.73 | Up $0.00 | $25.73 | $25.73 | 2,283 |
| 01:58 PM | $25.73 | Down $0.00 | $25.74 | $25.72 | 6,280 |
| 01:57 PM | $25.73 | Down $ -0.01 | $25.73 | $25.73 | 3,436 |
| 01:56 PM | $25.74 | Up $0.00 | $25.74 | $25.74 | 1,841 |
| 01:55 PM | $25.74 | Up $0.00 | $25.74 | $25.73 | 3,440 |
| 01:54 PM | $25.73 | Up $0.01 | $25.73 | $25.72 | 3,067 |
| 01:53 PM | $25.72 | Up $0.00 | $25.73 | $25.72 | 3,515 |
| 01:52 PM | $25.72 | Up $0.00 | $25.72 | $25.72 | 236 |
| 01:51 PM | $25.72 | Up $0.02 | $25.72 | $25.71 | 5,875 |
| 01:50 PM | $25.70 | Up $0.00 | $25.71 | $25.70 | 3,850 |
| 01:49 PM | $25.70 | Down $ -0.01 | $25.71 | $25.69 | 4,770 |
| 01:48 PM | $25.71 | Up $0.00 | $25.72 | $25.70 | 15,750 |
| 01:47 PM | $25.71 | Up $0.00 | $25.71 | $25.71 | 1,200 |
| 01:46 PM | $25.71 | Up $0.01 | $25.71 | $25.70 | 4,325 |
| 01:45 PM | $25.70 | Down $ -0.02 | $25.72 | $25.70 | 4,796 |
| 01:44 PM | $25.72 | Down $0.00 | $25.72 | $25.72 | 2,920 |
| 01:43 PM | $25.72 | Up $0.01 | $25.73 | $25.71 | 6,516 |
| 01:42 PM | $25.71 | Up $0.00 | $25.71 | $25.71 | 3,344 |
| 01:41 PM | $25.71 | Down $ -0.02 | $25.73 | $25.71 | 8,031 |
| 01:40 PM | $25.73 | Down $ -0.01 | $25.74 | $25.73 | 3,666 |
| 01:39 PM | $25.74 | Up $0.00 | $25.74 | $25.73 | 1,231 |
| 01:38 PM | $25.74 | Down $ -0.01 | $25.74 | $25.74 | 3,465 |
| 01:37 PM | $25.75 | Up $0.00 | $25.75 | $25.74 | 1,813 |
| 01:36 PM | $25.75 | Up $0.00 | $25.76 | $25.75 | 9,564 |
| 01:35 PM | $25.75 | Up $0.01 | $25.75 | $25.74 | 10,945 |
| 01:34 PM | $25.74 | Up $0.00 | $25.74 | $25.74 | 853 |
| 01:33 PM | $25.74 | Up $0.00 | $25.74 | $25.73 | 5,616 |
| 01:32 PM | $25.73 | Up $0.00 | $25.73 | $25.73 | 3,760 |
| 01:31 PM | $25.73 | Down $ -0.01 | $25.73 | $25.72 | 1,694 |
| 01:30 PM | $25.74 | Up $0.00 | $25.74 | $25.73 | 1,898 |
| 01:29 PM | $25.73 | Down $0.00 | $25.74 | $25.73 | 1,524 |
| 01:28 PM | $25.74 | Up $0.00 | $25.74 | $25.74 | 2,252 |
| 01:27 PM | $25.74 | Down $ -0.01 | $25.75 | $25.74 | 2,480 |
| 01:26 PM | $25.75 | Up $0.01 | $25.75 | $25.74 | 9,222 |
| 01:25 PM | $25.74 | Down $0.00 | $25.74 | $25.74 | 1,214 |
| 01:24 PM | $25.74 | Up $0.00 | $25.75 | $25.74 | 7,931 |
| 01:23 PM | $25.74 | Down $ -0.02 | $25.76 | $25.74 | 11,423 |
| 01:22 PM | $25.76 | Down $ -0.01 | $25.77 | $25.76 | 913 |
| 01:21 PM | $25.77 | Down $0.00 | $25.77 | $25.76 | 1,830 |
| 01:20 PM | $25.77 | Up $0.02 | $25.77 | $25.76 | 3,813 |
| 01:19 PM | $25.76 | Down $ -0.01 | $25.76 | $25.76 | 874 |
| 01:18 PM | $25.76 | Up $0.01 | $25.77 | $25.76 | 5,170 |
| 01:17 PM | $25.76 | Down $ -0.01 | $25.76 | $25.76 | 6,646 |
| 01:16 PM | $25.76 | Down $0.00 | $25.77 | $25.75 | 4,821 |
| 01:15 PM | $25.77 | Up $0.01 | $25.77 | $25.76 | 4,043 |
| 01:14 PM | $25.76 | Up $0.00 | $25.76 | $25.76 | 1,040 |
| 01:13 PM | $25.75 | Down $ -0.02 | $25.77 | $25.75 | 4,286 |
| 01:12 PM | $25.77 | Up $0.02 | $25.77 | $25.75 | 2,771 |
| 01:11 PM | $25.75 | Up $0.00 | $25.75 | $25.74 | 2,453 |
| 01:10 PM | $25.75 | Up $0.02 | $25.76 | $25.74 | 8,326 |
| 01:09 PM | $25.73 | Up $0.00 | $25.74 | $25.73 | 6,758 |
| 01:08 PM | $25.73 | Up $0.00 | $25.74 | $25.73 | 1,500 |
| 01:07 PM | $25.72 | Down $0.00 | $25.74 | $25.72 | 8,259 |
| 01:06 PM | $25.73 | Down $0.00 | $25.73 | $25.73 | 1,954 |
| 01:05 PM | $25.73 | Up $0.00 | $25.73 | $25.72 | 8,208 |
| 01:04 PM | $25.73 | Up $0.01 | $25.73 | $25.71 | 4,278 |
| 01:03 PM | $25.72 | Down $ -0.02 | $25.74 | $25.72 | 9,520 |
| 01:02 PM | $25.74 | Down $0.00 | $25.74 | $25.74 | 13,700 |
| 01:01 PM | $25.74 | Up $0.03 | $25.74 | $25.72 | 8,498 |
| 01:00 PM | $25.71 | Up $0.00 | $25.72 | $25.71 | 1,050 |
| 12:59 PM | $25.71 | Up $0.01 | $25.72 | $25.71 | 3,341 |
| 12:58 PM | $25.71 | Down $0.00 | $25.71 | $25.70 | 1,749 |
| 12:57 PM | $25.71 | Up $0.02 | $25.71 | $25.69 | 5,873 |
| 12:56 PM | $25.69 | Up $0.00 | $25.69 | $25.68 | 4,906 |
| 12:55 PM | $25.69 | Down $ -0.01 | $25.70 | $25.69 | 8,448 |
| 12:54 PM | $25.70 | Down $ -0.01 | $25.70 | $25.70 | 4,069 |
| 12:53 PM | $25.71 | Up $0.00 | $25.72 | $25.71 | 11,024 |
| 12:52 PM | $25.71 | Down $ -0.02 | $25.73 | $25.71 | 2,851 |
| 12:51 PM | $25.73 | Up $0.00 | $25.73 | $25.73 | 2,986 |
| 12:50 PM | $25.73 | Up $0.00 | $25.73 | $25.73 | 1,300 |
| 12:49 PM | $25.72 | Down $0.00 | $25.73 | $25.72 | 1,605 |
| 12:48 PM | $25.73 | Up $0.01 | $25.73 | $25.72 | 4,192 |
| 12:47 PM | $25.72 | Down $ -0.01 | $25.73 | $25.72 | 2,025 |
| 12:46 PM | $25.73 | Up $0.01 | $25.73 | $25.71 | 6,367 |
| 12:45 PM | $25.72 | Down $ -0.01 | $25.73 | $25.72 | 952 |
| 12:44 PM | $25.73 | Down $ -0.01 | $25.74 | $25.73 | 5,103 |
| 12:43 PM | $25.74 | Up $0.01 | $25.74 | $25.73 | 2,318 |
| 12:42 PM | $25.73 | Down $0.00 | $25.74 | $25.73 | 5,026 |
| 12:41 PM | $25.74 | Up $0.00 | $25.74 | $25.73 | 1,906 |
| 12:40 PM | $25.74 | Down $0.00 | $25.75 | $25.74 | 2,855 |
| 12:39 PM | $25.74 | Up $0.02 | $25.74 | $25.72 | 4,532 |
| 12:38 PM | $25.72 | Up $0.00 | $25.73 | $25.71 | 4,832 |
| 12:37 PM | $25.71 | Up $0.01 | $25.71 | $25.69 | 4,783 |
| 12:36 PM | $25.71 | Up $0.00 | $25.71 | $25.71 | 520 |
| 12:35 PM | $25.71 | Down $ -0.01 | $25.71 | $25.71 | 1,021 |
| 12:34 PM | $25.71 | Down $ -0.02 | $25.73 | $25.71 | 2,939 |
| 12:33 PM | $25.73 | Up $0.02 | $25.73 | $25.71 | 3,175 |
| 12:32 PM | $25.71 | Up $0.03 | $25.71 | $25.68 | 4,645 |
| 12:31 PM | $25.69 | Down $ -0.01 | $25.71 | $25.68 | 10,460 |
| 12:30 PM | $25.70 | Down $ -0.01 | $25.71 | $25.69 | 4,617 |
| 12:29 PM | $25.71 | Up $0.01 | $25.71 | $25.70 | 3,183 |
| 12:28 PM | $25.70 | Down $ -0.01 | $25.71 | $25.70 | 7,754 |
| 12:27 PM | $25.71 | Up $0.00 | $25.71 | $25.70 | 3,781 |
| 12:26 PM | $25.71 | Down $0.00 | $25.71 | $25.70 | 460 |
| 12:25 PM | $25.71 | Up $0.00 | $25.71 | $25.70 | 3,875 |
| 12:24 PM | $25.71 | Down $ -0.01 | $25.72 | $25.70 | 3,409 |
| 12:23 PM | $25.71 | Up $0.00 | $25.72 | $25.71 | 2,996 |
| 12:22 PM | $25.71 | Up $0.01 | $25.71 | $25.70 | 1,745 |
| 12:21 PM | $25.71 | Down $ -0.02 | $25.71 | $25.71 | 4,361 |
| 12:20 PM | $25.73 | Up $0.00 | $25.73 | $25.71 | 4,496 |
| 12:19 PM | $25.73 | Up $0.01 | $25.73 | $25.72 | 8,755 |
| 12:18 PM | $25.72 | Up $0.02 | $25.72 | $25.70 | 3,670 |
| 12:17 PM | $25.70 | Down $0.00 | $25.71 | $25.70 | 4,873 |
| 12:16 PM | $25.71 | Up $0.00 | $25.71 | $25.69 | 5,955 |
| 12:15 PM | $25.70 | Down $0.00 | $25.71 | $25.69 | 35,104 |
| 12:14 PM | $25.71 | Up $0.04 | $25.72 | $25.67 | 29,414 |
| 12:13 PM | $25.66 | Up $0.00 | $25.66 | $25.65 | 2,770 |
| 12:12 PM | $25.66 | Up $0.00 | $25.66 | $25.65 | 4,033 |
| 12:11 PM | $25.66 | Up $0.01 | $25.66 | $25.64 | 4,967 |
| 12:10 PM | $25.65 | Down $ -0.01 | $25.66 | $25.64 | 1,480 |
| 12:09 PM | $25.66 | Down $0.00 | $25.66 | $25.66 | 2,130 |
| 12:08 PM | $25.66 | Down $ -0.01 | $25.66 | $25.66 | 1,922 |
| 12:07 PM | $25.67 | Up $0.00 | $25.68 | $25.67 | 2,333 |
| 12:06 PM | $25.67 | Down $0.00 | $25.67 | $25.67 | 200 |
| 12:05 PM | $25.68 | Down $ -0.02 | $25.69 | $25.68 | 7,194 |
| 12:04 PM | $25.69 | Down $0.00 | $25.71 | $25.69 | 5,657 |
| 12:03 PM | $25.70 | Up $0.02 | $25.70 | $25.68 | 3,209 |
| 12:02 PM | $25.68 | Down $0.00 | $25.69 | $25.68 | 4,592 |
| 12:01 PM | $25.69 | Down $ -0.01 | $25.70 | $25.69 | 2,963 |
| 12:00 PM | $25.69 | Up $0.03 | $25.70 | $25.67 | 11,322 |
| 11:59 AM | $25.66 | Up $0.01 | $25.66 | $25.65 | 2,979 |
| 11:58 AM | $25.65 | Down $ -0.02 | $25.67 | $25.65 | 1,145 |
| 11:57 AM | $25.67 | Down $0.00 | $25.68 | $25.67 | 3,844 |
| 11:56 AM | $25.68 | Down $0.00 | $25.68 | $25.67 | 7,405 |
| 11:55 AM | $25.68 | Down $ -0.03 | $25.69 | $25.68 | 4,670 |
| 11:54 AM | $25.71 | Up $0.00 | $25.72 | $25.70 | 5,626 |
| 11:53 AM | $25.71 | Up $0.01 | $25.71 | $25.70 | 5,075 |
| 11:52 AM | $25.71 | Up $0.01 | $25.71 | $25.70 | 3,085 |
| 11:51 AM | $25.69 | Down $0.00 | $25.71 | $25.69 | 3,401 |
| 11:50 AM | $25.70 | Down $ -0.02 | $25.72 | $25.70 | 3,698 |
| 11:49 AM | $25.72 | Up $0.02 | $25.72 | $25.70 | 16,206 |
| 11:48 AM | $25.70 | Down $ -0.02 | $25.71 | $25.70 | 7,425 |
| 11:47 AM | $25.72 | Up $0.01 | $25.72 | $25.71 | 20,916 |
| 11:46 AM | $25.71 | Up $0.00 | $25.72 | $25.70 | 14,411 |
| 11:45 AM | $25.71 | Up $0.00 | $25.71 | $25.70 | 6,313 |
| 11:44 AM | $25.70 | Down $ -0.02 | $25.72 | $25.70 | 1,455 |
| 11:43 AM | $25.72 | Up $0.02 | $25.73 | $25.71 | 6,965 |
| 11:42 AM | $25.71 | Down $ -0.02 | $25.73 | $25.71 | 5,004 |
| 11:41 AM | $25.72 | Down $ -0.01 | $25.75 | $25.72 | 24,894 |
| 11:40 AM | $25.73 | Down $ -0.02 | $25.75 | $25.73 | 11,623 |
| 11:39 AM | $25.75 | Down $ -0.01 | $25.75 | $25.74 | 3,469 |
| 11:38 AM | $25.76 | Up $0.01 | $25.77 | $25.75 | 5,623 |
| 11:37 AM | $25.75 | Up $0.01 | $25.75 | $25.73 | 6,402 |
| 11:36 AM | $25.74 | Down $ -0.01 | $25.75 | $25.74 | 3,282 |
| 11:35 AM | $25.75 | Up $0.01 | $25.76 | $25.74 | 4,403 |
| 11:34 AM | $25.74 | Down $ -0.01 | $25.75 | $25.73 | 1,543 |
| 11:33 AM | $25.75 | Up $0.01 | $25.75 | $25.74 | 4,545 |
| 11:32 AM | $25.74 | Up $0.00 | $25.75 | $25.73 | 6,974 |
| 11:31 AM | $25.74 | Down $ -0.02 | $25.76 | $25.73 | 19,534 |
| 11:30 AM | $25.75 | Up $0.02 | $25.75 | $25.72 | 10,634 |
| 11:29 AM | $25.73 | Up $0.02 | $25.73 | $25.72 | 2,726 |
| 11:28 AM | $25.72 | Up $0.01 | $25.73 | $25.71 | 18,093 |
| 11:27 AM | $25.71 | Up $0.00 | $25.71 | $25.70 | 3,669 |
| 11:26 AM | $25.71 | Down $ -0.03 | $25.73 | $25.71 | 15,025 |
| 11:25 AM | $25.73 | Down $ -0.02 | $25.76 | $25.73 | 5,853 |
| 11:24 AM | $25.76 | Up $0.03 | $25.76 | $25.72 | 9,235 |
| 11:23 AM | $25.73 | Up $0.00 | $25.73 | $25.72 | 3,497 |
| 11:22 AM | $25.73 | Down $ -0.02 | $25.75 | $25.73 | 21,199 |
| 11:21 AM | $25.75 | Down $ -0.03 | $25.78 | $25.73 | 97,561 |
| 11:20 AM | $25.78 | Up $0.02 | $25.78 | $25.76 | 4,772 |
| 11:19 AM | $25.75 | Down $ -0.01 | $25.77 | $25.74 | 14,364 |
| 11:18 AM | $25.76 | Up $0.00 | $25.78 | $25.75 | 6,954 |
| 11:17 AM | $25.76 | Up $0.00 | $25.76 | $25.74 | 10,839 |
| 11:16 AM | $25.76 | Up $0.00 | $25.76 | $25.75 | 1,320 |
| 11:15 AM | $25.76 | Down $0.00 | $25.78 | $25.75 | 8,837 |
| 11:14 AM | $25.77 | Up $0.00 | $25.77 | $25.76 | 5,429 |
| 11:13 AM | $25.77 | Down $ -0.02 | $25.78 | $25.76 | 9,491 |
| 11:12 AM | $25.78 | Up $0.02 | $25.79 | $25.77 | 8,869 |
| 11:11 AM | $25.77 | Down $ -0.04 | $25.80 | $25.77 | 6,702 |
| 11:10 AM | $25.81 | Down $ -0.02 | $25.83 | $25.81 | 10,101 |
| 11:09 AM | $25.83 | Up $0.00 | $25.84 | $25.82 | 5,312 |
| 11:08 AM | $25.83 | Down $ -0.01 | $25.83 | $25.82 | 5,717 |
| 11:07 AM | $25.84 | Up $0.00 | $25.85 | $25.84 | 3,820 |
| 11:06 AM | $25.84 | Up $0.02 | $25.84 | $25.82 | 8,023 |
| 11:05 AM | $25.82 | Down $ -0.02 | $25.85 | $25.82 | 8,446 |
| 11:04 AM | $25.85 | Down $ -0.01 | $25.87 | $25.85 | 4,587 |
| 11:03 AM | $25.86 | Down $0.00 | $25.86 | $25.85 | 13,927 |
| 11:02 AM | $25.86 | Down $ -0.02 | $25.88 | $25.86 | 22,919 |
| 11:01 AM | $25.88 | Up $0.01 | $25.88 | $25.86 | 8,720 |
| 11:00 AM | $25.87 | Down $0.00 | $25.88 | $25.86 | 6,760 |
| 10:59 AM | $25.87 | Down $ -0.01 | $25.88 | $25.87 | 4,358 |
| 10:58 AM | $25.89 | Down $ -0.01 | $25.91 | $25.89 | 7,625 |
| 10:57 AM | $25.90 | Up $0.02 | $25.91 | $25.88 | 52,724 |
| 10:56 AM | $25.88 | Down $ -0.02 | $25.90 | $25.88 | 11,013 |
| 10:55 AM | $25.90 | Up $0.00 | $25.90 | $25.89 | 4,474 |
| 10:54 AM | $25.89 | Up $0.00 | $25.90 | $25.89 | 1,000 |
| 10:53 AM | $25.89 | Up $0.00 | $25.90 | $25.89 | 11,044 |
| 10:52 AM | $25.89 | Down $ -0.01 | $25.91 | $25.89 | 22,154 |
| 10:51 AM | $25.90 | Up $0.00 | $25.91 | $25.89 | 18,104 |
| 10:50 AM | $25.90 | Down $ -0.02 | $25.91 | $25.89 | 3,121 |
| 10:49 AM | $25.92 | Up $0.01 | $25.92 | $25.90 | 9,132 |
| 10:48 AM | $25.91 | Up $0.01 | $25.92 | $25.89 | 5,838 |
| 10:47 AM | $25.90 | Up $0.02 | $25.90 | $25.89 | 9,727 |
| 10:46 AM | $25.88 | Down $0.00 | $25.89 | $25.87 | 4,554 |
| 10:45 AM | $25.88 | Up $0.00 | $25.89 | $25.87 | 10,508 |
| 10:44 AM | $25.88 | Down $ -0.03 | $25.91 | $25.88 | 5,167 |
| 10:43 AM | $25.91 | Up $0.02 | $25.91 | $25.90 | 1,325 |
| 10:42 AM | $25.89 | Down $ -0.01 | $25.91 | $25.89 | 8,271 |
| 10:41 AM | $25.90 | Up $0.04 | $25.90 | $25.86 | 7,246 |
| 10:40 AM | $25.86 | Up $0.03 | $25.86 | $25.83 | 1,916 |
| 10:39 AM | $25.83 | Up $0.02 | $25.83 | $25.81 | 4,749 |
| 10:38 AM | $25.80 | Down $0.00 | $25.81 | $25.80 | 4,813 |
| 10:37 AM | $25.81 | Up $0.04 | $25.81 | $25.76 | 33,542 |
| 10:36 AM | $25.76 | Up $0.04 | $25.76 | $25.73 | 18,758 |
| 10:35 AM | $25.73 | Up $0.01 | $25.73 | $25.71 | 10,606 |
| 10:34 AM | $25.72 | Up $0.00 | $25.73 | $25.71 | 8,426 |
| 10:33 AM | $25.72 | Up $0.02 | $25.73 | $25.70 | 7,800 |
| 10:32 AM | $25.70 | Up $0.00 | $25.70 | $25.69 | 8,152 |
| 10:31 AM | $25.70 | Up $0.00 | $25.70 | $25.67 | 9,764 |
| 10:30 AM | $25.69 | Down $ -0.01 | $25.71 | $25.67 | 12,899 |
| 10:29 AM | $25.71 | Down $ -0.02 | $25.74 | $25.71 | 4,846 |
| 10:28 AM | $25.73 | Down $ -0.01 | $25.75 | $25.73 | 3,661 |
| 10:27 AM | $25.74 | Up $0.00 | $25.76 | $25.74 | 14,418 |
| 10:26 AM | $25.74 | Down $ -0.01 | $25.75 | $25.72 | 14,400 |
| 10:25 AM | $25.75 | Down $ -0.02 | $25.76 | $25.73 | 14,935 |
| 10:24 AM | $25.77 | Down $ -0.04 | $25.81 | $25.77 | 11,800 |
| 10:23 AM | $25.81 | Down $ -0.02 | $25.84 | $25.81 | 8,004 |
| 10:22 AM | $25.83 | Down $ -0.01 | $25.85 | $25.82 | 3,263 |
| 10:21 AM | $25.84 | Down $0.00 | $25.85 | $25.84 | 1,900 |
| 10:20 AM | $25.84 | Up $0.02 | $25.84 | $25.82 | 10,147 |
| 10:19 AM | $25.83 | Down $ -0.03 | $25.85 | $25.82 | 2,300 |
| 10:18 AM | $25.86 | Down $ -0.02 | $25.88 | $25.86 | 2,998 |
| 10:17 AM | $25.88 | Down $ -0.01 | $25.90 | $25.88 | 13,550 |
| 10:16 AM | $25.89 | Down $0.00 | $25.90 | $25.88 | 12,641 |
| 10:15 AM | $25.89 | Up $0.00 | $25.90 | $25.89 | 10,206 |
| 10:14 AM | $25.89 | Up $0.02 | $25.90 | $25.88 | 4,450 |
| 10:13 AM | $25.88 | Up $0.01 | $25.88 | $25.86 | 5,000 |
| 10:12 AM | $25.87 | Down $ -0.01 | $25.88 | $25.86 | 4,792 |
| 10:11 AM | $25.88 | Down $ -0.02 | $25.90 | $25.88 | 19,045 |
| 10:10 AM | $25.90 | Up $0.00 | $25.90 | $25.88 | 17,820 |
| 10:09 AM | $25.89 | Down $ -0.02 | $25.92 | $25.89 | 10,407 |
| 10:08 AM | $25.91 | Down $ -0.04 | $25.94 | $25.90 | 5,418 |
| 10:07 AM | $25.94 | Up $0.01 | $25.95 | $25.93 | 41,471 |
| 10:06 AM | $25.94 | Up $0.02 | $25.94 | $25.92 | 6,168 |
| 10:05 AM | $25.92 | Up $0.00 | $25.92 | $25.90 | 7,053 |
| 10:04 AM | $25.92 | Up $0.00 | $25.93 | $25.91 | 4,238 |
| 10:03 AM | $25.92 | Up $0.02 | $25.92 | $25.90 | 14,833 |
| 10:02 AM | $25.89 | Up $0.04 | $25.90 | $25.86 | 4,642 |
| 10:01 AM | $25.86 | Up $0.00 | $25.86 | $25.84 | 8,263 |
| 10:00 AM | $25.86 | Up $0.00 | $25.89 | $25.85 | 14,931 |
| 09:59 AM | $25.86 | Up $0.05 | $25.87 | $25.82 | 3,746 |
| 09:58 AM | $25.81 | Up $0.06 | $25.81 | $25.75 | 5,757 |
| 09:57 AM | $25.75 | Up $0.00 | $25.75 | $25.73 | 11,972 |
| 09:56 AM | $25.75 | Up $0.03 | $25.75 | $25.72 | 6,854 |
| 09:55 AM | $25.71 | Down $ -0.04 | $25.76 | $25.71 | 9,852 |
| 09:54 AM | $25.75 | Up $0.01 | $25.76 | $25.74 | 10,440 |
| 09:53 AM | $25.74 | Down $ -0.01 | $25.76 | $25.73 | 6,576 |
| 09:52 AM | $25.75 | Down $ -0.04 | $25.79 | $25.74 | 9,733 |
| 09:51 AM | $25.79 | Down $ -0.01 | $25.83 | $25.79 | 25,456 |
| 09:50 AM | $25.80 | Up $0.02 | $25.80 | $25.77 | 5,126 |
| 09:49 AM | $25.78 | Up $0.02 | $25.79 | $25.76 | 6,966 |
| 09:48 AM | $25.77 | Up $0.03 | $25.78 | $25.73 | 18,480 |
| 09:47 AM | $25.74 | Down $ -0.06 | $25.79 | $25.74 | 28,841 |
| 09:46 AM | $25.80 | Down $ -0.02 | $25.84 | $25.80 | 10,598 |
| 09:45 AM | $25.82 | Down $ -0.04 | $25.88 | $25.81 | 26,860 |
| 09:44 AM | $25.85 | Up $0.02 | $25.87 | $25.83 | 9,124 |
| 09:43 AM | $25.83 | Up $0.02 | $25.83 | $25.81 | 14,879 |
| 09:42 AM | $25.81 | Up $0.05 | $25.83 | $25.76 | 27,787 |
| 09:41 AM | $25.76 | Up $0.03 | $25.77 | $25.73 | 15,298 |
| 09:40 AM | $25.73 | Down $ -0.02 | $25.76 | $25.73 | 10,368 |
| 09:39 AM | $25.75 | Up $0.05 | $25.75 | $25.69 | 6,434 |
| 09:38 AM | $25.69 | Down $ -0.04 | $25.73 | $25.66 | 18,330 |
| 09:37 AM | $25.73 | Down $0.00 | $25.75 | $25.71 | 14,040 |
| 09:36 AM | $25.73 | Up $0.04 | $25.74 | $25.69 | 12,851 |
| 09:35 AM | $25.70 | Down $ -0.04 | $25.74 | $25.67 | 25,461 |
| 09:34 AM | $25.74 | Down $ -0.10 | $25.84 | $25.74 | 29,073 |
| 09:33 AM | $25.84 | Up $0.03 | $25.85 | $25.78 | 63,150 |
| 09:32 AM | $25.81 | Down $ -0.01 | $25.85 | $25.77 | 55,122 |
| 09:31 AM | $25.82 | Up $0.12 | $25.84 | $25.69 | 29,239 |
| 09:30 AM | $25.70 | Up $0.23 | $25.75 | $25.59 | 97,452 |
| Previous close | $25.47 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 08/04/2026 | $25.84 | $25.67 | $25.85 | $25.64 | 2,888,522 |
| 07/04/2026 | $25.48 | $25.41 | $25.62 | $25.40 | 3,499,331 |
| 06/04/2026 | $25.70 | $25.37 | $25.75 | $25.35 | 6,412,135 |
| 02/04/2026 | $25.31 | $25.21 | $25.37 | $25.11 | 6,311,355 |
| 01/04/2026 | $25.69 | $25.87 | $25.89 | $25.61 | 6,236,440 |
| 31/03/2026 | $26.33 | $26.05 | $26.43 | $25.84 | 5,995,635 |
| 30/03/2026 | $26.45 | $26.60 | $26.67 | $26.38 | 4,961,820 |
| 27/03/2026 | $26.23 | $26.47 | $26.57 | $26.17 | 6,361,087 |
| 26/03/2026 | $26.28 | $26.30 | $26.48 | $26.19 | 4,173,957 |
| 25/03/2026 | $26.37 | $26.31 | $26.48 | $26.21 | 5,112,480 |
| 24/03/2026 | $26.21 | $26.63 | $26.79 | $26.14 | 5,659,905 |
| 23/03/2026 | $26.53 | $26.41 | $26.65 | $26.19 | 4,140,280 |
| 20/03/2026 | $26.60 | $27.04 | $27.10 | $26.56 | 4,379,549 |
| 19/03/2026 | $27.15 | $27.23 | $27.38 | $27.04 | 6,123,570 |
| 18/03/2026 | $27.08 | $27.12 | $27.20 | $27.01 | 5,087,970 |
| 17/03/2026 | $27.57 | $27.76 | $27.77 | $27.46 | 3,935,879 |
| 16/03/2026 | $27.55 | $27.79 | $27.87 | $27.51 | 5,856,911 |
| 13/03/2026 | $27.41 | $27.17 | $27.46 | $27.15 | 4,941,055 |
| 12/03/2026 | $26.93 | $27.44 | $27.46 | $26.92 | 6,342,336 |
| 11/03/2026 | $27.65 | $27.41 | $27.86 | $27.37 | 5,326,315 |
| 10/03/2026 | $28.04 | $28.28 | $28.31 | $27.96 | 3,399,857 |
| 09/03/2026 | $28.20 | $27.95 | $28.24 | $27.84 | 3,479,079 |
| 06/03/2026 | $28.26 | $27.93 | $28.33 | $27.86 | 3,317,181 |
| 05/03/2026 | $28.05 | $28.47 | $28.70 | $28.02 | 5,787,329 |
| 04/03/2026 | $28.87 | $29.00 | $29.16 | $28.84 | 5,677,145 |
| 03/03/2026 | $29.57 | $29.84 | $29.97 | $29.55 | 4,878,736 |
| 02/03/2026 | $29.95 | $30.13 | $30.30 | $29.94 | 3,906,704 |
| 27/02/2026 | $30.27 | $30.46 | $30.55 | $30.21 | 5,677,550 |
| 26/02/2026 | $30.32 | $30.65 | $30.65 | $30.25 | 7,974,068 |
| 25/02/2026 | $30.15 | $30.60 | $30.68 | $29.96 | 10,086,147 |
Graphs are not available, please refer to the detailed table