Pearl Diver Credit Co Inc. (PDPA) stock
PDPANYSEFiscal year ends December 31Also trades as PDCC
$24.88+0.00 (0.00%)
Close on Oct 30, 2026Market cap –P/E –Yield –
Price history
Pearl Diver Credit share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$24.88
0.00% on the day
52-week range
$24.47 – $26.63
-6.6% from the high
Change over 52 weeks
-1.8%
From $25.34 on Oct 30, 2025
Average volume
4,047
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $24.88 | $24.88 | $24.88 | $24.88 | 0.00% | – |
| Oct 29, 2026 | $24.88 | $24.88 | $24.88 | $24.88 | +0.16% | 263 |
| Oct 28, 2026 | $24.82 | $24.84 | $24.82 | $24.84 | +0.36% | 2,328 |
| Oct 27, 2026 | $24.77 | $24.81 | $24.70 | $24.75 | 0.00% | 2,845 |
| Oct 26, 2026 | $24.79 | $24.87 | $24.71 | $24.75 | -0.20% | 3,673 |
| Oct 23, 2026 | $24.74 | $24.88 | $24.60 | $24.80 | +0.32% | 4,147 |
| Oct 22, 2026 | $24.74 | $24.86 | $24.72 | $24.72 | -0.64% | 3,179 |
| Oct 21, 2026 | $24.90 | $24.90 | $24.61 | $24.88 | -0.24% | 7,687 |
| Oct 20, 2026 | $24.98 | $24.98 | $24.61 | $24.94 | +0.03% | 4,838 |
| Oct 19, 2026 | $24.85 | $24.93 | $24.85 | $24.93 | -0.23% | 732 |
| Oct 16, 2026 | $24.80 | $25.00 | $24.50 | $24.99 | -0.20% | 5,051 |
| Oct 15, 2026 | $24.96 | $25.04 | $24.93 | $25.04 | +0.08% | 2,316 |
| Oct 14, 2026 | $24.77 | $25.02 | $24.77 | $25.02 | +0.26% | 410 |
| Oct 13, 2026 | $25.06 | $25.06 | $24.77 | $24.96 | -0.34% | 932 |
| Oct 12, 2026 | $25.04 | $25.04 | $25.04 | $25.04 | +0.24% | 121 |
| Oct 9, 2026 | $24.47 | $24.98 | $24.47 | $24.98 | +0.24% | 975 |
| Oct 8, 2026 | $24.95 | $24.97 | $24.92 | $24.92 | -0.12% | 1,878 |
| Oct 7, 2026 | $24.86 | $24.97 | $24.85 | $24.95 | -0.36% | 2,841 |
| Oct 6, 2026 | $25.04 | $25.04 | $25.04 | $25.04 | +0.32% | 387 |
| Oct 5, 2026 | $24.96 | $24.96 | $24.96 | $24.96 | 0.00% | 1,428 |
| Oct 2, 2026 | $24.78 | $25.09 | $24.47 | $24.96 | +0.65% | 6,462 |
| Oct 1, 2026 | $25.09 | $25.10 | $24.62 | $24.80 | -0.40% | 4,994 |
| Sep 30, 2026 | $24.90 | $25.05 | $24.76 | $24.90 | +0.38% | 12,452 |
| Sep 29, 2026 | $25.03 | $25.03 | $24.77 | $24.81 | -0.59% | 2,973 |
| Sep 28, 2026 | $25.05 | $25.05 | $24.95 | $24.95 | +0.01% | 856 |
| Sep 25, 2026 | $24.95 | $24.95 | $24.95 | $24.95 | -0.30% | 225 |
| Sep 24, 2026 | $25.05 | $25.05 | $25.03 | $25.03 | +0.30% | 2,349 |
| Sep 23, 2026 | $24.95 | $24.95 | $24.95 | $24.95 | -0.44% | 282 |
| Sep 22, 2026 | $25.17 | $25.17 | $25.00 | $25.06 | +0.04% | 5,666 |
| Sep 21, 2026 | $25.05 | $25.05 | $25.05 | $25.05 | +0.20% | 145 |
| Sep 18, 2026 | $25.00 | $25.00 | $25.00 | $25.00 | 0.00% | 111 |
| Sep 17, 2026 | $24.95 | $25.00 | $24.95 | $25.00 | +0.60% | 1,330 |
| Sep 16, 2026 | $24.96 | $24.96 | $24.85 | $24.85 | -1.06% | 2,554 |
| Sep 15, 2026 | $25.20 | $25.20 | $25.05 | $25.12 | +0.21% | 14,345 |
| Sep 14, 2026 | $25.17 | $25.17 | $25.06 | $25.06 | -0.42% | 8,251 |
| Sep 11, 2026 | $25.17 | $25.17 | $25.17 | $25.17 | +0.20% | 12,792 |
| Sep 10, 2026 | $25.17 | $25.17 | $25.12 | $25.12 | -0.20% | 848 |
| Sep 9, 2026 | $25.16 | $25.17 | $25.07 | $25.17 | 0.00% | 2,174 |
| Sep 8, 2026 | $25.17 | $25.17 | $25.17 | $25.17 | +0.28% | 205 |
| Sep 4, 2026 | $25.17 | $25.17 | $25.10 | $25.10 | -0.28% | 6,294 |
| Sep 3, 2026 | $25.17 | $25.17 | $25.17 | $25.17 | 0.00% | 2,456 |
| Sep 2, 2026 | $25.16 | $25.17 | $25.05 | $25.17 | +0.48% | 8,005 |
| Sep 1, 2026 | $25.04 | $25.07 | $25.04 | $25.05 | -0.53% | 7,436 |
| Aug 31, 2026 | $25.15 | $25.20 | $25.15 | $25.18 | +0.41% | 14,980 |
| Aug 28, 2026 | $25.15 | $25.15 | $25.04 | $25.08 | -0.04% | 4,218 |
| Aug 27, 2026 | $25.09 | $25.09 | $25.09 | $25.09 | -0.04% | 1,097 |
| Aug 26, 2026 | $25.15 | $25.17 | $25.10 | $25.10 | -0.04% | 3,680 |
| Aug 25, 2026 | $25.15 | $25.15 | $25.11 | $25.11 | +0.12% | 2,043 |
| Aug 24, 2026 | $25.01 | $25.18 | $24.98 | $25.08 | -0.28% | 9,957 |
| Aug 21, 2026 | $25.14 | $25.15 | $25.13 | $25.15 | +0.36% | 5,149 |
| Aug 20, 2026 | $25.02 | $25.14 | $24.99 | $25.06 | -0.08% | 1,649 |
| Aug 19, 2026 | $25.26 | $25.28 | $25.07 | $25.08 | +0.04% | 2,329 |
| Aug 18, 2026 | $25.15 | $25.15 | $25.01 | $25.07 | -0.28% | 12,090 |
| Aug 17, 2026 | $25.05 | $25.15 | $24.98 | $25.14 | +0.00% | 2,792 |
| Aug 14, 2026 | $25.05 | $25.17 | $25.03 | $25.14 | -0.06% | 11,961 |
| Aug 13, 2026 | $25.13 | $25.20 | $25.10 | $25.16 | +0.06% | 9,085 |
| Aug 12, 2026 | $25.74 | $25.74 | $25.13 | $25.14 | -0.20% | 1,544 |
| Aug 11, 2026 | $25.12 | $25.63 | $25.11 | $25.19 | +0.08% | 5,018 |
| Aug 10, 2026 | $25.75 | $25.75 | $25.12 | $25.17 | +0.16% | 2,269 |
| Aug 7, 2026 | $25.12 | $25.29 | $25.12 | $25.13 | -0.36% | 3,300 |
| Aug 6, 2026 | $25.17 | $25.37 | $25.16 | $25.22 | +0.16% | 8,580 |
| Aug 5, 2026 | $25.25 | $25.43 | $25.17 | $25.18 | 0.00% | 3,354 |
| Aug 4, 2026 | $25.15 | $26.63 | $25.15 | $25.18 | -0.12% | 7,684 |
| Aug 3, 2026 | $25.17 | $26.04 | $25.17 | $25.21 | +0.32% | 1,783 |
| Jul 31, 2026 | $25.09 | $25.13 | $25.08 | $25.13 | +0.20% | 2,251 |
| Jul 30, 2026 | $25.20 | $25.20 | $25.03 | $25.08 | -0.20% | 2,467 |
| Jul 29, 2026 | $25.09 | $25.13 | $25.05 | $25.13 | -0.04% | 8,462 |
| Jul 28, 2026 | $25.18 | $25.19 | $25.12 | $25.14 | +0.16% | 2,934 |
| Jul 27, 2026 | $25.06 | $25.18 | $25.01 | $25.10 | +0.08% | 4,733 |
| Jul 24, 2026 | $25.07 | $25.08 | $25.07 | $25.08 | -0.16% | 711 |
| Jul 23, 2026 | $25.12 | $25.12 | $25.11 | $25.12 | 0.00% | 1,659 |
| Jul 22, 2026 | $25.08 | $25.17 | $25.08 | $25.12 | +0.08% | 6,100 |
| Jul 21, 2026 | $25.08 | $25.20 | $25.05 | $25.10 | -0.08% | 11,379 |
| Jul 20, 2026 | $25.01 | $25.18 | $25.01 | $25.12 | +0.08% | 21,878 |
| Jul 17, 2026 | $25.10 | $25.15 | $24.94 | $25.10 | -0.48% | 10,470 |
| Jul 16, 2026 | $25.23 | $25.23 | $25.21 | $25.22 | +0.04% | 3,247 |
| Jul 15, 2026 | $25.23 | $25.23 | $25.21 | $25.21 | -0.04% | 856 |
| Jul 14, 2026 | $25.25 | $25.25 | $25.17 | $25.22 | +0.10% | 1,038 |
| Jul 13, 2026 | $25.14 | $25.20 | $25.14 | $25.20 | -0.06% | 1,217 |
| Jul 10, 2026 | $25.12 | $25.23 | $25.11 | $25.21 | +0.24% | 911 |
| Jul 9, 2026 | $25.11 | $25.15 | $25.11 | $25.15 | +0.06% | 696 |
| Jul 8, 2026 | $25.17 | $25.17 | $25.14 | $25.14 | -0.26% | 2,848 |
| Jul 7, 2026 | $25.23 | $25.23 | $25.12 | $25.20 | +0.12% | 1,251 |
| Jul 6, 2026 | $25.22 | $25.23 | $25.10 | $25.17 | -0.32% | 1,565 |
| Jul 2, 2026 | $25.18 | $25.25 | $25.12 | $25.25 | +0.60% | 1,776 |
| Jul 1, 2026 | $25.22 | $25.22 | $24.93 | $25.10 | -0.19% | 5,090 |
| Jun 30, 2026 | $25.05 | $25.15 | $25.03 | $25.15 | +0.95% | 3,247 |
| Jun 29, 2026 | $25.07 | $25.07 | $24.87 | $24.91 | -0.57% | 504 |
| Jun 26, 2026 | $25.02 | $25.12 | $25.02 | $25.06 | +0.14% | 965 |
| Jun 25, 2026 | $25.15 | $25.15 | $24.99 | $25.02 | -0.22% | 2,183 |
| Jun 24, 2026 | $25.17 | $25.19 | $25.08 | $25.08 | +0.30% | 1,281 |
| Jun 23, 2026 | $25.18 | $25.25 | $25.00 | $25.00 | -0.75% | 6,775 |
| Jun 22, 2026 | $25.08 | $25.21 | $25.02 | $25.19 | +0.72% | 1,582 |
| Jun 18, 2026 | $25.01 | $25.01 | $25.01 | $25.01 | +0.03% | 171 |
| Jun 17, 2026 | $25.08 | $25.08 | $25.00 | $25.00 | -0.36% | 1,411 |
| Jun 16, 2026 | $25.11 | $25.11 | $25.05 | $25.10 | -0.26% | 1,486 |
| Jun 15, 2026 | $25.17 | $25.17 | $25.14 | $25.16 | +0.04% | 1,570 |
| Jun 12, 2026 | $25.20 | $25.20 | $25.15 | $25.15 | 0.00% | 320 |
| Jun 11, 2026 | $25.10 | $25.15 | $24.94 | $25.15 | -0.40% | 3,360 |
| Jun 10, 2026 | $25.25 | $25.25 | $25.25 | $25.25 | 0.00% | 103 |
| Jun 9, 2026 | $25.21 | $25.25 | $25.21 | $25.25 | +0.66% | 842 |
| Jun 8, 2026 | $25.08 | $25.08 | $25.08 | $25.08 | -0.30% | 398 |
| Jun 5, 2026 | $25.16 | $25.16 | $25.16 | $25.16 | -0.12% | 512 |
| Jun 4, 2026 | $25.13 | $25.19 | $25.09 | $25.19 | +0.23% | 748 |
| Jun 3, 2026 | $25.19 | $25.19 | $25.13 | $25.13 | +0.12% | 726 |
| Jun 2, 2026 | $25.24 | $25.24 | $25.10 | $25.10 | -0.52% | 1,014 |
| Jun 1, 2026 | $25.06 | $25.24 | $25.06 | $25.23 | +0.68% | 1,242 |
| May 29, 2026 | $25.14 | $25.14 | $25.06 | $25.06 | -0.52% | 970 |
| May 28, 2026 | $25.24 | $25.24 | $25.19 | $25.19 | -0.04% | 439 |
| May 27, 2026 | $25.20 | $25.20 | $25.20 | $25.20 | +0.02% | 523 |
| May 26, 2026 | $25.03 | $25.23 | $25.03 | $25.20 | -0.18% | 1,307 |
| May 22, 2026 | $25.24 | $25.24 | $25.24 | $25.24 | 0.00% | 16 |
| May 21, 2026 | $25.24 | $25.24 | $25.24 | $25.24 | 0.00% | 99 |
| May 20, 2026 | $25.00 | $25.24 | $24.97 | $25.24 | +0.36% | 2,518 |
| May 19, 2026 | $24.99 | $25.15 | $24.90 | $25.15 | +0.64% | 1,657 |
| May 18, 2026 | $24.97 | $25.04 | $24.97 | $24.99 | +0.28% | 1,823 |
| May 15, 2026 | $25.07 | $25.07 | $24.92 | $24.92 | -1.23% | 315 |
| May 14, 2026 | $24.99 | $25.23 | $24.99 | $25.23 | +0.96% | 9,844 |
| May 13, 2026 | $25.15 | $25.18 | $24.87 | $24.99 | -0.64% | 3,507 |
| May 12, 2026 | $25.25 | $25.25 | $25.12 | $25.15 | 0.00% | 386 |
| May 11, 2026 | $25.18 | $25.18 | $25.15 | $25.15 | -0.12% | 358 |
| May 8, 2026 | $25.11 | $25.25 | $25.11 | $25.18 | -0.02% | 2,226 |
| May 7, 2026 | $25.24 | $25.24 | $25.19 | $25.19 | -0.22% | 768 |
| May 6, 2026 | $25.24 | $25.24 | $25.24 | $25.24 | 0.00% | 721 |
| May 5, 2026 | $25.24 | $25.24 | $25.24 | $25.24 | 0.00% | 165 |
| May 4, 2026 | $25.24 | $25.24 | $25.24 | $25.24 | 0.00% | 449 |
| May 1, 2026 | $25.24 | $25.24 | $25.24 | $25.24 | 0.00% | 377 |
| Apr 30, 2026 | $25.22 | $25.24 | $25.17 | $25.24 | +0.04% | 5,052 |
| Apr 29, 2026 | $25.23 | $25.23 | $25.23 | $25.23 | 0.00% | 2 |
| Apr 28, 2026 | $25.23 | $25.23 | $25.23 | $25.23 | 0.00% | 174 |
| Apr 27, 2026 | $25.05 | $25.24 | $25.05 | $25.23 | +0.04% | 3,889 |
| Apr 24, 2026 | $25.22 | $25.22 | $25.06 | $25.22 | +0.01% | 1,531 |
| Apr 23, 2026 | $25.09 | $25.22 | $25.09 | $25.22 | -0.01% | 519 |
| Apr 22, 2026 | $25.22 | $25.22 | $25.19 | $25.22 | +0.28% | 612 |
| Apr 21, 2026 | $25.18 | $25.21 | $25.12 | $25.15 | +0.59% | 1,610 |
| Apr 20, 2026 | $25.22 | $25.22 | $25.00 | $25.00 | -0.79% | 1,375 |
| Apr 17, 2026 | $25.10 | $25.20 | $25.05 | $25.20 | -0.04% | 1,474 |
| Apr 16, 2026 | $25.21 | $25.21 | $25.21 | $25.21 | -0.04% | 326 |
| Apr 15, 2026 | $25.22 | $25.22 | $25.17 | $25.22 | -0.00% | 2,586 |
| Apr 14, 2026 | $25.21 | $25.22 | $25.16 | $25.22 | +0.04% | 4,571 |
| Apr 13, 2026 | $25.09 | $25.21 | $25.09 | $25.21 | +0.12% | 3,029 |
| Apr 10, 2026 | $25.21 | $25.21 | $25.09 | $25.18 | +0.08% | 994 |
| Apr 9, 2026 | $25.20 | $25.20 | $25.16 | $25.16 | -0.16% | 1,157 |
| Apr 8, 2026 | $25.20 | $25.21 | $25.18 | $25.20 | 0.00% | 2,849 |
| Apr 7, 2026 | $25.01 | $25.20 | $25.01 | $25.20 | +0.40% | 7,451 |
| Apr 6, 2026 | $25.07 | $25.10 | $25.00 | $25.10 | +0.60% | 9,827 |
| Apr 2, 2026 | $24.86 | $24.95 | $24.86 | $24.95 | -0.40% | 1,162 |
| Apr 1, 2026 | $25.05 | $25.05 | $24.82 | $25.05 | +0.08% | 2,678 |
| Mar 31, 2026 | $24.91 | $25.06 | $24.80 | $25.03 | -0.16% | 4,212 |
| Mar 30, 2026 | $25.06 | $25.07 | $25.04 | $25.07 | -0.12% | 888 |
| Mar 27, 2026 | $25.10 | $25.10 | $25.10 | $25.10 | 0.00% | 99 |
| Mar 26, 2026 | $25.02 | $25.20 | $25.00 | $25.10 | -0.36% | 3,001 |
| Mar 25, 2026 | $25.00 | $25.19 | $25.00 | $25.19 | +0.44% | 4,258 |
| Mar 24, 2026 | $25.08 | $25.08 | $25.00 | $25.08 | +0.36% | 776 |
| Mar 23, 2026 | $25.02 | $25.17 | $24.88 | $24.99 | -0.52% | 14,535 |
| Mar 20, 2026 | $25.12 | $25.12 | $25.12 | $25.12 | 0.00% | – |
| Mar 19, 2026 | $25.12 | $25.12 | $25.12 | $25.12 | 0.00% | – |
| Mar 18, 2026 | $25.12 | $25.14 | $25.01 | $25.12 | +0.80% | 773 |
| Mar 17, 2026 | $24.90 | $24.92 | $24.90 | $24.92 | -0.52% | 2,703 |
| Mar 16, 2026 | $25.14 | $25.15 | $25.05 | $25.05 | -0.24% | 1,437 |
| Mar 13, 2026 | $25.16 | $25.16 | $25.00 | $25.11 | -0.12% | 803 |
| Mar 12, 2026 | $25.01 | $25.15 | $25.01 | $25.14 | +1.17% | 1,384 |
| Mar 11, 2026 | $25.09 | $25.09 | $24.51 | $24.85 | -1.35% | 19,363 |
| Mar 10, 2026 | $25.15 | $25.19 | $25.15 | $25.19 | +0.44% | 603 |
| Mar 9, 2026 | $25.08 | $25.08 | $25.08 | $25.08 | -0.63% | 383 |
| Mar 6, 2026 | $25.24 | $25.24 | $25.24 | $25.24 | 0.00% | 1 |
| Mar 5, 2026 | $25.24 | $25.24 | $25.24 | $25.24 | 0.00% | 24 |
| Mar 4, 2026 | $25.24 | $25.24 | $25.24 | $25.24 | 0.00% | 235 |
| Mar 3, 2026 | $25.20 | $25.24 | $25.20 | $25.24 | +0.64% | 817 |
| Mar 2, 2026 | $25.08 | $25.08 | $25.08 | $25.08 | 0.00% | 19 |
| Feb 27, 2026 | $25.12 | $25.20 | $25.08 | $25.08 | -0.75% | 2,673 |
| Feb 26, 2026 | $25.27 | $25.27 | $25.18 | $25.27 | +0.04% | 2,260 |
| Feb 25, 2026 | $25.26 | $25.26 | $25.26 | $25.26 | +0.48% | 224 |
| Feb 24, 2026 | $25.14 | $25.14 | $25.14 | $25.14 | 0.00% | 250 |
| Feb 23, 2026 | $25.12 | $25.28 | $25.12 | $25.14 | -0.63% | 1,618 |
| Feb 20, 2026 | $25.30 | $25.30 | $25.30 | $25.30 | +0.04% | 332 |
| Feb 19, 2026 | $25.29 | $25.32 | $25.29 | $25.29 | -0.02% | 985 |
| Feb 18, 2026 | $25.24 | $25.30 | $25.24 | $25.30 | +0.78% | 2,497 |
| Feb 17, 2026 | $25.07 | $25.17 | $25.07 | $25.10 | -0.40% | 549 |
| Feb 13, 2026 | $25.20 | $25.20 | $25.20 | $25.20 | 0.00% | – |
| Feb 12, 2026 | $25.30 | $25.30 | $25.20 | $25.20 | -0.17% | 275 |
| Feb 11, 2026 | $25.24 | $25.24 | $25.24 | $25.24 | -0.18% | 500 |
| Feb 10, 2026 | $25.29 | $25.29 | $25.29 | $25.29 | +0.26% | 277 |
| Feb 9, 2026 | $25.22 | $25.30 | $25.20 | $25.23 | +0.02% | 1,135 |
| Feb 6, 2026 | $25.21 | $25.22 | $25.12 | $25.22 | +0.04% | 2,577 |
| Feb 5, 2026 | $25.16 | $25.28 | $25.15 | $25.21 | +0.51% | 7,327 |
| Feb 4, 2026 | $25.36 | $25.36 | $25.08 | $25.08 | -1.07% | 2,384 |
| Feb 3, 2026 | $25.35 | $25.35 | $25.35 | $25.35 | 0.00% | 12 |
| Feb 2, 2026 | $25.35 | $25.35 | $25.35 | $25.35 | +0.32% | 860 |
| Jan 30, 2026 | $25.27 | $25.27 | $25.27 | $25.27 | 0.00% | 183 |
| Jan 29, 2026 | $25.27 | $25.27 | $25.27 | $25.27 | 0.00% | 361 |
| Jan 28, 2026 | $25.27 | $25.27 | $25.20 | $25.27 | +0.41% | 1,835 |
| Jan 27, 2026 | $25.27 | $25.27 | $25.17 | $25.17 | -0.13% | 443 |
| Jan 26, 2026 | $25.17 | $25.20 | $25.17 | $25.20 | -0.27% | 731 |
| Jan 23, 2026 | $25.27 | $25.27 | $25.25 | $25.27 | +0.08% | 1,249 |
| Jan 22, 2026 | $25.26 | $25.26 | $25.05 | $25.25 | 0.00% | 4,007 |
| Jan 21, 2026 | $25.40 | $25.40 | $25.25 | $25.25 | +0.20% | 435 |
| Jan 20, 2026 | $25.20 | $25.20 | $25.20 | $25.20 | 0.00% | 44 |
| Jan 16, 2026 | $25.31 | $25.31 | $25.20 | $25.20 | -0.47% | 3,155 |
| Jan 15, 2026 | $25.59 | $25.59 | $25.26 | $25.32 | +0.27% | 5,688 |
| Jan 14, 2026 | $25.25 | $25.25 | $25.25 | $25.25 | +0.00% | 417 |
| Jan 13, 2026 | $25.26 | $25.26 | $25.25 | $25.25 | -0.11% | 743 |
| Jan 12, 2026 | $25.25 | $25.30 | $25.24 | $25.28 | -0.15% | 1,874 |
| Jan 9, 2026 | $25.32 | $25.32 | $25.32 | $25.32 | +0.38% | 3,561 |
| Jan 8, 2026 | $25.41 | $25.41 | $25.22 | $25.22 | -0.28% | 760 |
| Jan 7, 2026 | $25.29 | $25.29 | $25.29 | $25.29 | +0.14% | 363 |
| Jan 6, 2026 | $25.29 | $25.29 | $25.22 | $25.25 | -0.14% | 910 |
| Jan 5, 2026 | $25.28 | $25.29 | $25.22 | $25.29 | +0.36% | 1,538 |
| Jan 2, 2026 | $25.28 | $25.28 | $25.16 | $25.20 | -0.17% | 2,264 |
| Dec 31, 2025 | $25.24 | $25.24 | $25.24 | $25.24 | 0.00% | 93 |
| Dec 30, 2025 | $25.26 | $25.27 | $25.24 | $25.24 | -0.10% | 855 |
| Dec 29, 2025 | $25.27 | $25.27 | $25.27 | $25.27 | +0.04% | 207 |
| Dec 26, 2025 | $25.26 | $25.26 | $25.26 | $25.26 | -0.06% | 208 |
| Dec 24, 2025 | $25.27 | $25.27 | $25.27 | $25.27 | 0.00% | 31 |
| Dec 23, 2025 | $25.23 | $25.27 | $25.23 | $25.27 | +0.18% | 395 |
| Dec 22, 2025 | $25.19 | $25.23 | $25.15 | $25.23 | +0.24% | 2,521 |
| Dec 19, 2025 | $25.21 | $25.21 | $25.10 | $25.17 | +0.40% | 2,318 |
| Dec 18, 2025 | $25.15 | $25.15 | $25.06 | $25.07 | -0.20% | 2,794 |
| Dec 17, 2025 | $25.05 | $25.25 | $25.05 | $25.12 | +0.24% | 1,015 |
| Dec 16, 2025 | $25.18 | $25.19 | $25.05 | $25.06 | -0.44% | 2,683 |
| Dec 15, 2025 | $25.20 | $25.20 | $25.17 | $25.17 | -0.59% | 382 |
| Dec 12, 2025 | $25.20 | $25.32 | $25.20 | $25.32 | +0.03% | 325 |
| Dec 11, 2025 | $25.21 | $25.31 | $25.21 | $25.31 | -0.35% | 435 |
| Dec 10, 2025 | $25.31 | $25.40 | $25.20 | $25.40 | +0.83% | 1,627 |
| Dec 9, 2025 | $25.25 | $25.25 | $25.15 | $25.19 | +0.12% | 521 |
| Dec 8, 2025 | $25.09 | $25.28 | $25.05 | $25.16 | +0.44% | 3,083 |
| Dec 5, 2025 | $25.18 | $25.19 | $25.02 | $25.05 | -0.32% | 3,741 |
| Dec 4, 2025 | $25.13 | $25.13 | $25.13 | $25.13 | 0.00% | 16 |
| Dec 3, 2025 | $25.13 | $25.13 | $25.13 | $25.13 | 0.00% | 101 |
| Dec 2, 2025 | $25.39 | $25.39 | $25.13 | $25.13 | -0.49% | 1,630 |
| Dec 1, 2025 | $25.28 | $25.28 | $25.25 | $25.26 | -0.13% | 2,601 |
| Nov 28, 2025 | $25.29 | $25.29 | $25.29 | $25.29 | 0.00% | 51 |
| Nov 26, 2025 | $25.29 | $25.29 | $25.29 | $25.29 | 0.00% | 93 |
| Nov 25, 2025 | $25.29 | $25.29 | $25.29 | $25.29 | 0.00% | 165 |
| Nov 24, 2025 | $25.34 | $25.40 | $25.28 | $25.29 | +0.43% | 947 |
| Nov 21, 2025 | $25.17 | $25.19 | $25.15 | $25.18 | +0.02% | 2,756 |
| Nov 20, 2025 | $25.12 | $25.17 | $25.08 | $25.17 | -0.27% | 1,332 |
| Nov 19, 2025 | $25.15 | $25.26 | $25.15 | $25.24 | +0.37% | 7,255 |
| Nov 18, 2025 | $25.21 | $25.21 | $25.15 | $25.15 | -0.36% | 621 |
| Nov 17, 2025 | $25.17 | $25.24 | $25.17 | $25.24 | +0.28% | 3,309 |
| Nov 14, 2025 | $25.15 | $25.17 | $25.15 | $25.17 | -0.32% | 354 |
| Nov 13, 2025 | $25.36 | $25.36 | $25.21 | $25.25 | +0.16% | 4,118 |
| Nov 12, 2025 | $25.30 | $25.36 | $25.21 | $25.21 | -0.12% | 1,731 |
| Nov 11, 2025 | $25.32 | $25.32 | $25.20 | $25.24 | -0.36% | 2,127 |
| Nov 10, 2025 | $25.33 | $25.33 | $25.33 | $25.33 | -0.12% | 176 |
| Nov 7, 2025 | $25.34 | $25.36 | $25.34 | $25.36 | +0.08% | 1,111 |
| Nov 6, 2025 | $25.34 | $25.34 | $25.34 | $25.34 | +0.28% | 100 |
| Nov 5, 2025 | $25.18 | $25.27 | $25.18 | $25.27 | +0.04% | 1,974 |
| Nov 4, 2025 | $25.26 | $25.26 | $25.26 | $25.26 | -0.08% | 884 |
| Nov 3, 2025 | $25.28 | $25.28 | $25.28 | $25.28 | -0.71% | 137 |
| Oct 31, 2025 | $25.26 | $25.46 | $25.26 | $25.46 | +0.46% | 398 |
| Oct 30, 2025 | $25.21 | $25.35 | $25.21 | $25.34 | +0.29% | 1,092 |
| Oct 29, 2025 | $25.32 | $25.50 | $25.25 | $25.27 | -0.90% | 1,094 |
| Oct 28, 2025 | $25.25 | $25.50 | $25.25 | $25.50 | +1.27% | 2,239 |
| Oct 27, 2025 | $25.08 | $25.18 | $25.08 | $25.18 | +0.07% | 340 |
| Oct 24, 2025 | $25.43 | $25.43 | $25.16 | $25.16 | -1.33% | 527 |
| Oct 23, 2025 | $25.50 | $25.50 | $25.50 | $25.50 | 0.00% | 8 |
| Oct 22, 2025 | $25.35 | $25.50 | $25.31 | $25.50 | +1.00% | 791 |
| Oct 21, 2025 | $25.25 | $25.25 | $25.25 | $25.25 | +0.16% | 279 |
| Oct 20, 2025 | $25.09 | $25.22 | $25.09 | $25.21 | – | 1,055 |