Carlyle Credit Income Fund (CCID) stock
CCIDNYSEFiscal year ends September 30Also trades as CCIF
$25.20+0.07 (+0.28%)
Close on Oct 30, 2026Market cap –P/E –Yield –
Price history
Carlyle Credit Income Fund share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$25.20
+0.28% on the day
52-week range
$24.71 – $25.53
-1.3% from the high
Change over 52 weeks
+0.9%
From $24.97 on Oct 30, 2025
Average volume
3,066
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $25.15 | $25.25 | $25.07 | $25.20 | +0.28% | 3,383 |
| Oct 29, 2026 | $25.05 | $25.13 | $25.05 | $25.13 | +0.04% | 1,484 |
| Oct 28, 2026 | $25.12 | $25.12 | $24.97 | $25.12 | +0.37% | 1,150 |
| Oct 27, 2026 | $25.00 | $25.10 | $25.00 | $25.03 | +0.18% | 5,858 |
| Oct 26, 2026 | $24.97 | $25.00 | $24.93 | $24.98 | +0.49% | 11,181 |
| Oct 23, 2026 | $24.86 | $24.86 | $24.86 | $24.86 | 0.00% | 31 |
| Oct 22, 2026 | $24.90 | $24.90 | $24.85 | $24.86 | -0.12% | 1,185 |
| Oct 21, 2026 | $24.80 | $24.90 | $24.80 | $24.89 | -0.04% | 1,545 |
| Oct 20, 2026 | $24.85 | $24.90 | $24.81 | $24.90 | -0.08% | 2,157 |
| Oct 19, 2026 | $24.92 | $24.92 | $24.86 | $24.92 | 0.00% | 2,362 |
| Oct 16, 2026 | $24.94 | $24.94 | $24.92 | $24.92 | -0.08% | 1,538 |
| Oct 15, 2026 | $24.92 | $24.94 | $24.84 | $24.94 | +0.38% | 1,386 |
| Oct 14, 2026 | $24.85 | $24.92 | $24.77 | $24.85 | +0.10% | 2,111 |
| Oct 13, 2026 | $24.82 | $24.82 | $24.82 | $24.82 | -0.18% | 1,386 |
| Oct 12, 2026 | $24.88 | $24.88 | $24.85 | $24.87 | +0.18% | 1,092 |
| Oct 9, 2026 | $24.72 | $24.83 | $24.72 | $24.82 | +0.04% | 1,780 |
| Oct 8, 2026 | $24.93 | $24.93 | $24.71 | $24.81 | -0.20% | 2,421 |
| Oct 7, 2026 | $24.82 | $24.86 | $24.74 | $24.86 | +0.20% | 1,539 |
| Oct 6, 2026 | $24.81 | $24.81 | $24.81 | $24.81 | -0.24% | 693 |
| Oct 5, 2026 | $24.81 | $24.89 | $24.81 | $24.87 | -0.08% | 2,104 |
| Oct 2, 2026 | $24.89 | $24.89 | $24.85 | $24.89 | -0.24% | 1,665 |
| Oct 1, 2026 | $24.95 | $24.95 | $24.95 | $24.95 | +0.18% | 261 |
| Sep 30, 2026 | $24.89 | $24.92 | $24.88 | $24.91 | -0.17% | 2,920 |
| Sep 29, 2026 | $24.89 | $24.99 | $24.89 | $24.95 | +0.21% | 3,327 |
| Sep 28, 2026 | $24.96 | $24.96 | $24.83 | $24.90 | -0.34% | 1,681 |
| Sep 25, 2026 | $24.87 | $24.98 | $24.87 | $24.98 | +0.14% | 1,473 |
| Sep 24, 2026 | $24.80 | $24.95 | $24.75 | $24.95 | +0.58% | 12,546 |
| Sep 23, 2026 | $24.95 | $24.95 | $24.80 | $24.80 | -0.68% | 4,721 |
| Sep 22, 2026 | $24.96 | $25.00 | $24.85 | $24.97 | +0.08% | 5,422 |
| Sep 21, 2026 | $25.00 | $25.00 | $24.95 | $24.95 | +0.16% | 2,002 |
| Sep 18, 2026 | $24.90 | $24.91 | $24.89 | $24.91 | -0.32% | 938 |
| Sep 17, 2026 | $25.01 | $25.01 | $24.92 | $24.99 | +0.20% | 3,192 |
| Sep 16, 2026 | $24.96 | $24.96 | $24.94 | $24.94 | -0.24% | 572 |
| Sep 15, 2026 | $24.99 | $25.01 | $24.99 | $25.00 | 0.00% | 1,090 |
| Sep 14, 2026 | $25.00 | $25.01 | $24.98 | $25.00 | -0.02% | 1,910 |
| Sep 11, 2026 | $25.00 | $25.02 | $24.97 | $25.01 | -0.34% | 22,458 |
| Sep 10, 2026 | $25.00 | $25.09 | $25.00 | $25.09 | 0.00% | 328 |
| Sep 9, 2026 | $25.02 | $25.09 | $25.02 | $25.09 | 0.00% | 6,235 |
| Sep 8, 2026 | $25.05 | $25.10 | $25.03 | $25.09 | +0.28% | 11,342 |
| Sep 4, 2026 | $25.05 | $25.05 | $25.02 | $25.02 | -0.18% | 3,153 |
| Sep 3, 2026 | $25.05 | $25.07 | $25.00 | $25.07 | +0.26% | 12,040 |
| Sep 2, 2026 | $25.00 | $25.05 | $25.00 | $25.00 | -0.12% | 4,694 |
| Sep 1, 2026 | $24.96 | $25.03 | $24.96 | $25.03 | +0.28% | 2,325 |
| Aug 31, 2026 | $25.13 | $25.13 | $24.96 | $24.96 | 0.00% | 5,487 |
| Aug 28, 2026 | $24.97 | $25.15 | $24.96 | $24.96 | -0.08% | 5,879 |
| Aug 27, 2026 | $25.08 | $25.08 | $24.97 | $24.98 | -0.40% | 3,340 |
| Aug 26, 2026 | $25.09 | $25.10 | $25.08 | $25.08 | -0.08% | 3,036 |
| Aug 25, 2026 | $25.06 | $25.10 | $25.06 | $25.10 | +0.02% | 1,324 |
| Aug 24, 2026 | $25.06 | $25.10 | $25.06 | $25.09 | +0.15% | 2,823 |
| Aug 21, 2026 | $25.00 | $25.06 | $24.96 | $25.06 | +0.13% | 1,917 |
| Aug 20, 2026 | $25.00 | $25.05 | $25.00 | $25.03 | +0.10% | 1,259 |
| Aug 19, 2026 | $25.11 | $25.11 | $25.00 | $25.00 | -0.60% | 6,361 |
| Aug 18, 2026 | $25.15 | $25.15 | $25.15 | $25.15 | 0.00% | 1,007 |
| Aug 17, 2026 | $25.13 | $25.15 | $25.13 | $25.15 | +0.00% | 7,015 |
| Aug 14, 2026 | $25.15 | $25.15 | $25.08 | $25.15 | -0.00% | 2,033 |
| Aug 13, 2026 | $25.18 | $25.18 | $25.13 | $25.15 | -0.40% | 4,421 |
| Aug 12, 2026 | $25.22 | $25.25 | $25.16 | $25.25 | +0.12% | 4,486 |
| Aug 11, 2026 | $25.22 | $25.22 | $25.22 | $25.22 | +0.04% | 1,118 |
| Aug 10, 2026 | $25.21 | $25.21 | $25.21 | $25.21 | -0.47% | 259 |
| Aug 7, 2026 | $25.36 | $25.36 | $25.30 | $25.33 | -0.12% | 948 |
| Aug 6, 2026 | $25.35 | $25.36 | $25.35 | $25.36 | +0.63% | 586 |
| Aug 5, 2026 | $25.20 | $25.21 | $25.20 | $25.20 | -0.51% | 771 |
| Aug 4, 2026 | $25.20 | $25.33 | $25.20 | $25.33 | +0.46% | 1,584 |
| Aug 3, 2026 | $25.19 | $25.22 | $25.17 | $25.22 | +0.06% | 1,237 |
| Jul 31, 2026 | $25.20 | $25.20 | $25.20 | $25.20 | -0.05% | 501 |
| Jul 30, 2026 | $25.21 | $25.21 | $25.21 | $25.21 | +0.05% | 2,397 |
| Jul 29, 2026 | $25.20 | $25.20 | $25.20 | $25.20 | -0.55% | 193 |
| Jul 28, 2026 | $25.25 | $25.34 | $25.25 | $25.34 | +1.04% | 596 |
| Jul 27, 2026 | $25.08 | $25.08 | $25.08 | $25.08 | 0.00% | 89 |
| Jul 24, 2026 | $25.08 | $25.08 | $25.08 | $25.08 | -0.48% | 213 |
| Jul 23, 2026 | $25.16 | $25.20 | $25.16 | $25.20 | +0.16% | 242 |
| Jul 22, 2026 | $25.16 | $25.16 | $25.16 | $25.16 | -0.71% | 243 |
| Jul 21, 2026 | $25.19 | $25.34 | $25.19 | $25.34 | +0.52% | 467 |
| Jul 20, 2026 | $25.26 | $25.40 | $25.21 | $25.21 | -0.55% | 2,086 |
| Jul 17, 2026 | $25.35 | $25.35 | $25.35 | $25.35 | 0.00% | 582 |
| Jul 16, 2026 | $25.25 | $25.35 | $25.25 | $25.35 | +0.28% | 390 |
| Jul 15, 2026 | $25.28 | $25.28 | $25.28 | $25.28 | +0.08% | 133 |
| Jul 14, 2026 | $25.26 | $25.26 | $25.26 | $25.26 | 0.00% | 282 |
| Jul 13, 2026 | $25.26 | $25.26 | $25.26 | $25.26 | -0.36% | 374 |
| Jul 10, 2026 | $25.21 | $25.35 | $25.21 | $25.35 | +0.00% | 2,773 |
| Jul 9, 2026 | $25.20 | $25.35 | $25.20 | $25.35 | +0.22% | 388 |
| Jul 8, 2026 | $25.19 | $25.30 | $25.19 | $25.30 | -0.20% | 203 |
| Jul 7, 2026 | $25.20 | $25.44 | $25.20 | $25.35 | +0.30% | 42,559 |
| Jul 6, 2026 | $25.27 | $25.27 | $25.27 | $25.27 | -0.63% | 361 |
| Jul 2, 2026 | $25.28 | $25.43 | $25.28 | $25.43 | -0.08% | 524 |
| Jul 1, 2026 | $25.45 | $25.45 | $25.45 | $25.45 | -0.24% | 368 |
| Jun 30, 2026 | $25.45 | $25.51 | $25.40 | $25.51 | +0.43% | 2,215 |
| Jun 29, 2026 | $25.40 | $25.40 | $25.31 | $25.40 | 0.00% | 5,712 |
| Jun 26, 2026 | $25.40 | $25.40 | $25.40 | $25.40 | 0.00% | 737 |
| Jun 25, 2026 | $25.31 | $25.40 | $25.31 | $25.40 | +0.53% | 1,729 |
| Jun 24, 2026 | $25.32 | $25.38 | $25.22 | $25.27 | +0.02% | 2,920 |
| Jun 23, 2026 | $25.34 | $25.34 | $25.26 | $25.26 | +0.08% | 515 |
| Jun 22, 2026 | $25.29 | $25.35 | $25.19 | $25.24 | +0.28% | 7,067 |
| Jun 18, 2026 | $25.17 | $25.17 | $25.17 | $25.17 | -0.16% | 1,500 |
| Jun 17, 2026 | $25.24 | $25.29 | $25.21 | $25.21 | -0.32% | 1,669 |
| Jun 16, 2026 | $25.13 | $25.29 | $25.13 | $25.29 | +0.38% | 4,180 |
| Jun 15, 2026 | $25.20 | $25.20 | $25.20 | $25.20 | -0.06% | 674 |
| Jun 12, 2026 | $25.20 | $25.21 | $25.20 | $25.21 | +0.00% | 493 |
| Jun 11, 2026 | $25.21 | $25.21 | $25.21 | $25.21 | -0.00% | 818 |
| Jun 10, 2026 | $25.21 | $25.21 | $25.21 | $25.21 | +0.44% | 309 |
| Jun 9, 2026 | $25.13 | $25.13 | $25.07 | $25.10 | -0.08% | 5,165 |
| Jun 8, 2026 | $25.20 | $25.22 | $25.10 | $25.12 | +0.32% | 2,074 |
| Jun 5, 2026 | $25.12 | $25.18 | $25.04 | $25.04 | -0.44% | 2,561 |
| Jun 4, 2026 | $25.15 | $25.16 | $25.15 | $25.15 | 0.00% | 530 |
| Jun 3, 2026 | $25.12 | $25.16 | $25.12 | $25.15 | +0.12% | 1,507 |
| Jun 2, 2026 | $25.30 | $25.30 | $25.02 | $25.12 | -0.16% | 10,834 |
| Jun 1, 2026 | $25.39 | $25.39 | $25.16 | $25.16 | -0.55% | 5,218 |
| May 29, 2026 | $25.40 | $25.40 | $25.30 | $25.30 | -0.35% | 1,247 |
| May 28, 2026 | $25.36 | $25.39 | $25.33 | $25.39 | +0.55% | 837 |
| May 27, 2026 | $25.29 | $25.29 | $25.17 | $25.25 | -0.51% | 10,452 |
| May 26, 2026 | $25.34 | $25.40 | $25.33 | $25.38 | +0.12% | 2,985 |
| May 22, 2026 | $25.35 | $25.35 | $25.35 | $25.35 | +0.56% | 100 |
| May 21, 2026 | $25.21 | $25.21 | $25.17 | $25.21 | -0.49% | 1,764 |
| May 20, 2026 | $25.35 | $25.35 | $25.18 | $25.34 | -0.18% | 2,196 |
| May 19, 2026 | $25.38 | $25.38 | $25.38 | $25.38 | 0.00% | 161 |
| May 18, 2026 | $25.38 | $25.38 | $25.38 | $25.38 | -0.59% | 206 |
| May 15, 2026 | $25.53 | $25.53 | $25.53 | $25.53 | +0.04% | 788 |
| May 14, 2026 | $25.52 | $25.52 | $25.52 | $25.52 | +0.39% | 189 |
| May 13, 2026 | $25.42 | $25.42 | $25.42 | $25.42 | 0.00% | 73 |
| May 12, 2026 | $25.42 | $25.42 | $25.42 | $25.42 | 0.00% | 132 |
| May 11, 2026 | $25.30 | $25.52 | $25.21 | $25.42 | +0.12% | 10,008 |
| May 8, 2026 | $25.30 | $25.40 | $25.30 | $25.39 | +0.67% | 1,374 |
| May 7, 2026 | $25.31 | $25.40 | $25.22 | $25.22 | -0.43% | 997 |
| May 6, 2026 | $25.33 | $25.38 | $25.29 | $25.33 | -0.20% | 2,933 |
| May 5, 2026 | $25.25 | $25.38 | $25.25 | $25.38 | +0.91% | 6,054 |
| May 4, 2026 | $25.11 | $25.28 | $25.11 | $25.15 | -0.20% | 7,045 |
| May 1, 2026 | $25.20 | $25.20 | $25.20 | $25.20 | -0.16% | 468 |
| Apr 30, 2026 | $25.13 | $25.24 | $25.13 | $25.24 | -0.16% | 1,768 |
| Apr 29, 2026 | $25.28 | $25.28 | $25.28 | $25.28 | -0.43% | 454 |
| Apr 28, 2026 | $25.40 | $25.40 | $25.39 | $25.39 | +1.32% | 1,248 |
| Apr 27, 2026 | $25.39 | $25.39 | $25.06 | $25.06 | +0.08% | 1,359 |
| Apr 24, 2026 | $25.04 | $25.04 | $25.04 | $25.04 | 0.00% | 63 |
| Apr 23, 2026 | $25.14 | $25.16 | $25.03 | $25.04 | -0.93% | 1,816 |
| Apr 22, 2026 | $25.06 | $25.28 | $25.06 | $25.28 | -0.10% | 1,560 |
| Apr 21, 2026 | $25.30 | $25.30 | $25.30 | $25.30 | 0.00% | 99 |
| Apr 20, 2026 | $25.30 | $25.30 | $25.30 | $25.30 | -0.20% | 205 |
| Apr 17, 2026 | $25.25 | $25.35 | $25.23 | $25.35 | +0.40% | 1,120 |
| Apr 16, 2026 | $25.25 | $25.25 | $25.25 | $25.25 | +0.06% | 110 |
| Apr 15, 2026 | $25.35 | $25.35 | $25.24 | $25.24 | -0.45% | 1,481 |
| Apr 14, 2026 | $25.35 | $25.35 | $25.35 | $25.35 | +0.80% | 177 |
| Apr 13, 2026 | $25.15 | $25.15 | $25.15 | $25.15 | 0.00% | 158 |
| Apr 10, 2026 | $25.15 | $25.15 | $25.15 | $25.15 | +0.28% | 265 |
| Apr 9, 2026 | $25.08 | $25.08 | $25.08 | $25.08 | 0.00% | 190 |
| Apr 8, 2026 | $25.07 | $25.12 | $25.06 | $25.08 | -0.28% | 2,620 |
| Apr 7, 2026 | $25.15 | $25.15 | $25.15 | $25.15 | +0.14% | 415 |
| Apr 6, 2026 | $25.15 | $25.15 | $25.12 | $25.12 | +0.10% | 820 |
| Apr 2, 2026 | $25.09 | $25.09 | $25.09 | $25.09 | -0.04% | 1,085 |
| Apr 1, 2026 | $25.15 | $25.15 | $25.10 | $25.10 | +0.06% | 883 |
| Mar 31, 2026 | $25.09 | $25.09 | $25.09 | $25.09 | -0.16% | 1,448 |
| Mar 30, 2026 | $25.15 | $25.15 | $25.10 | $25.13 | +0.18% | 2,105 |
| Mar 27, 2026 | $25.05 | $25.15 | $25.05 | $25.08 | -0.08% | 10,278 |
| Mar 26, 2026 | $25.07 | $25.10 | $25.01 | $25.10 | +0.04% | 6,383 |
| Mar 25, 2026 | $25.02 | $25.09 | $24.91 | $25.09 | +0.04% | 375 |
| Mar 24, 2026 | $25.08 | $25.08 | $25.08 | $25.08 | +0.34% | 170 |
| Mar 23, 2026 | $25.00 | $25.00 | $25.00 | $25.00 | -0.06% | 516 |
| Mar 20, 2026 | $24.95 | $25.08 | $24.95 | $25.01 | +0.04% | 7,231 |
| Mar 19, 2026 | $25.02 | $25.02 | $24.87 | $25.00 | -0.32% | 2,731 |
| Mar 18, 2026 | $25.10 | $25.10 | $25.01 | $25.08 | +0.37% | 2,788 |
| Mar 17, 2026 | $25.13 | $25.13 | $24.99 | $24.99 | -0.57% | 963 |
| Mar 16, 2026 | $25.08 | $25.15 | $25.08 | $25.13 | +0.36% | 2,529 |
| Mar 13, 2026 | $25.09 | $25.09 | $25.02 | $25.04 | -0.27% | 3,119 |
| Mar 12, 2026 | $25.12 | $25.13 | $25.08 | $25.11 | -0.09% | 4,832 |
| Mar 11, 2026 | $25.08 | $25.13 | $25.08 | $25.13 | +0.20% | 2,436 |
| Mar 10, 2026 | $25.08 | $25.08 | $25.08 | $25.08 | +0.08% | 519 |
| Mar 9, 2026 | $25.05 | $25.06 | $24.99 | $25.06 | +0.20% | 4,283 |
| Mar 6, 2026 | $25.04 | $25.07 | $24.90 | $25.01 | -0.32% | 30,084 |
| Mar 5, 2026 | $25.09 | $25.09 | $25.09 | $25.09 | +0.02% | 467 |
| Mar 4, 2026 | $25.09 | $25.09 | $25.09 | $25.09 | 0.00% | 92 |
| Mar 3, 2026 | $25.04 | $25.10 | $25.04 | $25.09 | +0.10% | 2,865 |
| Mar 2, 2026 | $25.00 | $25.12 | $25.00 | $25.06 | +0.04% | 6,224 |
| Feb 27, 2026 | $25.11 | $25.11 | $25.02 | $25.05 | +0.12% | 7,702 |
| Feb 26, 2026 | $25.01 | $25.04 | $25.00 | $25.02 | +0.08% | 11,095 |
| Feb 25, 2026 | $25.04 | $25.04 | $25.00 | $25.00 | +0.00% | 2,291 |
| Feb 24, 2026 | $25.06 | $25.07 | $24.99 | $25.00 | -0.20% | 16,695 |
| Feb 23, 2026 | $25.15 | $25.15 | $25.02 | $25.05 | -0.33% | 8,628 |
| Feb 20, 2026 | $25.13 | $25.15 | $25.12 | $25.13 | -0.05% | 3,523 |
| Feb 19, 2026 | $25.12 | $25.15 | $25.11 | $25.14 | +0.13% | 2,869 |
| Feb 18, 2026 | $25.07 | $25.12 | $25.06 | $25.11 | -0.07% | 4,738 |
| Feb 17, 2026 | $25.11 | $25.13 | $25.06 | $25.13 | -0.08% | 2,144 |
| Feb 13, 2026 | $25.17 | $25.17 | $25.12 | $25.15 | -0.06% | 1,178 |
| Feb 12, 2026 | $25.17 | $25.17 | $25.12 | $25.17 | +0.10% | 6,127 |
| Feb 11, 2026 | $25.07 | $25.14 | $25.06 | $25.14 | +0.17% | 1,723 |
| Feb 10, 2026 | $25.13 | $25.13 | $25.01 | $25.10 | -0.05% | 6,027 |
| Feb 9, 2026 | $25.10 | $25.11 | $25.10 | $25.11 | +0.12% | 405 |
| Feb 6, 2026 | $25.10 | $25.13 | $25.08 | $25.08 | +0.04% | 4,808 |
| Feb 5, 2026 | $25.13 | $25.13 | $25.05 | $25.07 | +0.04% | 2,726 |
| Feb 4, 2026 | $25.12 | $25.12 | $25.01 | $25.06 | -0.32% | 9,431 |
| Feb 3, 2026 | $25.01 | $25.14 | $25.00 | $25.14 | +0.56% | 10,878 |
| Feb 2, 2026 | $25.20 | $25.20 | $25.00 | $25.00 | -0.69% | 38,967 |
| Jan 30, 2026 | $25.04 | $25.19 | $25.03 | $25.17 | +0.09% | 4,840 |
| Jan 29, 2026 | $25.11 | $25.18 | $25.00 | $25.15 | -0.12% | 26,211 |
| Jan 28, 2026 | $25.06 | $25.19 | $25.05 | $25.18 | +0.20% | 8,315 |
| Jan 27, 2026 | $25.23 | $25.23 | $25.05 | $25.13 | -0.67% | 14,330 |
| Jan 26, 2026 | $25.29 | $25.30 | $25.25 | $25.30 | +0.02% | 3,074 |
| Jan 23, 2026 | $25.30 | $25.30 | $25.30 | $25.30 | -0.02% | 634 |
| Jan 22, 2026 | $25.30 | $25.30 | $25.30 | $25.30 | 0.00% | 1,046 |
| Jan 21, 2026 | $25.30 | $25.30 | $25.25 | $25.30 | 0.00% | 4,285 |
| Jan 20, 2026 | $25.33 | $25.33 | $25.23 | $25.30 | -0.32% | 2,867 |
| Jan 16, 2026 | $25.38 | $25.38 | $25.35 | $25.38 | +0.40% | 2,682 |
| Jan 15, 2026 | $25.26 | $25.38 | $25.26 | $25.28 | -0.19% | 2,050 |
| Jan 14, 2026 | $25.39 | $25.39 | $25.27 | $25.33 | -0.17% | 2,264 |
| Jan 13, 2026 | $25.38 | $25.38 | $25.37 | $25.37 | +0.08% | 1,290 |
| Jan 12, 2026 | $25.33 | $25.35 | $25.33 | $25.35 | +0.08% | 1,669 |
| Jan 9, 2026 | $25.33 | $25.33 | $25.33 | $25.33 | +0.29% | 699 |
| Jan 8, 2026 | $25.26 | $25.26 | $25.26 | $25.26 | 0.00% | 163 |
| Jan 7, 2026 | $25.33 | $25.33 | $25.17 | $25.26 | -0.17% | 2,728 |
| Jan 6, 2026 | $25.25 | $25.33 | $25.25 | $25.30 | +0.01% | 1,180 |
| Jan 5, 2026 | $25.33 | $25.33 | $25.30 | $25.30 | -0.09% | 632 |
| Jan 2, 2026 | $25.25 | $25.32 | $25.25 | $25.32 | +0.04% | 842 |
| Dec 31, 2025 | $25.31 | $25.31 | $25.14 | $25.31 | +0.40% | 5,499 |
| Dec 30, 2025 | $25.33 | $25.33 | $25.15 | $25.21 | -0.36% | 2,040 |
| Dec 29, 2025 | $25.28 | $25.30 | $25.12 | $25.30 | +0.11% | 3,245 |
| Dec 26, 2025 | $25.11 | $25.28 | $25.11 | $25.27 | +0.09% | 3,422 |
| Dec 24, 2025 | $25.24 | $25.25 | $25.20 | $25.25 | +0.12% | 1,707 |
| Dec 23, 2025 | $25.05 | $25.22 | $25.05 | $25.22 | +0.32% | 3,736 |
| Dec 22, 2025 | $25.15 | $25.22 | $25.03 | $25.14 | +0.08% | 7,453 |
| Dec 19, 2025 | $25.22 | $25.23 | $25.12 | $25.12 | -0.24% | 9,327 |
| Dec 18, 2025 | $25.20 | $25.23 | $25.15 | $25.18 | -0.32% | 6,911 |
| Dec 17, 2025 | $25.29 | $25.34 | $25.26 | $25.26 | -0.16% | 3,490 |
| Dec 16, 2025 | $25.28 | $25.30 | $25.24 | $25.30 | -0.08% | 2,063 |
| Dec 15, 2025 | $25.27 | $25.32 | $25.27 | $25.32 | -0.08% | 3,116 |
| Dec 12, 2025 | $25.34 | $25.34 | $25.34 | $25.34 | 0.00% | 448 |
| Dec 11, 2025 | $25.32 | $25.34 | $25.17 | $25.34 | +0.68% | 1,287 |
| Dec 10, 2025 | $25.23 | $25.30 | $25.15 | $25.17 | -0.47% | 6,847 |
| Dec 9, 2025 | $25.28 | $25.29 | $25.28 | $25.29 | +0.48% | 1,085 |
| Dec 8, 2025 | $25.29 | $25.29 | $25.17 | $25.17 | -0.32% | 1,130 |
| Dec 5, 2025 | $25.25 | $25.25 | $25.05 | $25.25 | 0.00% | 5,533 |
| Dec 4, 2025 | $25.22 | $25.26 | $25.22 | $25.25 | -0.08% | 1,631 |
| Dec 3, 2025 | $25.25 | $25.27 | $25.25 | $25.27 | +0.28% | 492 |
| Dec 2, 2025 | $25.25 | $25.25 | $25.19 | $25.20 | -0.20% | 1,673 |
| Dec 1, 2025 | $25.25 | $25.25 | $25.21 | $25.25 | +0.04% | 2,954 |
| Nov 28, 2025 | $25.25 | $25.25 | $25.24 | $25.24 | +0.24% | 1,100 |
| Nov 26, 2025 | $25.10 | $25.18 | $25.10 | $25.18 | +0.32% | 1,433 |
| Nov 25, 2025 | $25.20 | $25.20 | $25.06 | $25.10 | +0.20% | 8,428 |
| Nov 24, 2025 | $25.38 | $25.38 | $25.05 | $25.05 | -0.40% | 3,398 |
| Nov 21, 2025 | $25.22 | $25.22 | $24.99 | $25.15 | +0.00% | 18,811 |
| Nov 20, 2025 | $25.15 | $25.20 | $25.10 | $25.15 | -0.04% | 7,009 |
| Nov 19, 2025 | $25.15 | $25.16 | $25.11 | $25.16 | +0.07% | 5,442 |
| Nov 18, 2025 | $25.10 | $25.14 | $25.10 | $25.14 | +0.05% | 350 |
| Nov 17, 2025 | $25.23 | $25.30 | $25.11 | $25.13 | -0.36% | 4,776 |
| Nov 14, 2025 | $25.22 | $25.22 | $25.21 | $25.22 | +0.08% | 2,394 |
| Nov 13, 2025 | $25.20 | $25.30 | $25.20 | $25.20 | 0.00% | 5,095 |
| Nov 12, 2025 | $25.30 | $25.30 | $25.17 | $25.20 | 0.00% | 5,168 |
| Nov 11, 2025 | $25.30 | $25.30 | $25.20 | $25.20 | -0.07% | 6,885 |
| Nov 10, 2025 | $25.05 | $25.45 | $25.05 | $25.22 | +0.07% | 21,793 |
| Nov 7, 2025 | $25.30 | $25.30 | $25.19 | $25.20 | -0.28% | 9,036 |
| Nov 6, 2025 | $25.30 | $25.31 | $25.27 | $25.27 | +0.08% | 8,728 |
| Nov 5, 2025 | $25.30 | $25.30 | $25.23 | $25.25 | +0.02% | 6,918 |
| Nov 4, 2025 | $25.25 | $25.30 | $25.10 | $25.25 | +0.18% | 44,793 |
| Nov 3, 2025 | $25.20 | $25.20 | $25.20 | $25.20 | +0.40% | 814 |
| Oct 31, 2025 | $24.98 | $25.10 | $24.98 | $25.10 | +0.52% | 110,300 |
| Oct 30, 2025 | $24.97 | $24.97 | $24.97 | $24.97 | 0.00% | – |
| Oct 29, 2025 | $24.97 | $24.97 | $24.90 | $24.97 | -0.44% | 3,500 |
| Oct 28, 2025 | $25.06 | $25.08 | $25.05 | $25.08 | +0.12% | 28,415 |
| Oct 27, 2025 | $25.00 | $25.05 | $24.95 | $25.05 | +0.39% | 71,451 |
| Oct 24, 2025 | $24.95 | $24.95 | $24.95 | $24.95 | – | 191,100 |