PDPA
Pearl Diver Credit Company Inc. 8.00% Series A Preferred Stock Due 2029
stockNYSEStructured Product
Market OpenSep 30, 2026 2:34:30 PM EDT
24.81USD0.000%(0.00)6,462
PDPA Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | 24.78 | 25.09 | 24.47 | 24.96 | +0.645% | 6,462 | 0.000% | |
| 2026-10-01 | 25.09 | 25.10 | 24.62 | 24.80 | -0.402% | 4,994 | +0.645% | |
| 2026-09-30 | 24.90 | 25.05 | 24.76 | 24.90 | +0.383% | 12,452 | +0.241% | |
| 2026-09-29 | 25.03 | 25.03 | 24.77 | 24.80 | -0.589% | 2,973 | +0.625% | |
| 2026-09-28 | 25.05 | 25.05 | 24.95 | 24.95 | +0.008% | 856 | +0.032% | |
| 2026-09-25 | 24.95 | 24.95 | 24.95 | 24.95 | -0.300% | 226 | +0.040% | |
| 2026-09-24 | 25.05 | 25.05 | 25.02 | 25.02 | +0.301% | 2,349 | -0.260% | |
| 2026-09-23 | 24.95 | 24.95 | 24.95 | 24.95 | -0.439% | 282 | +0.040% | |
| 2026-09-22 | 25.17 | 25.17 | 25.00 | 25.06 | +0.040% | 5,666 | -0.399% | |
| 2026-09-21 | 25.05 | 25.05 | 25.05 | 25.05 | +0.200% | 145 | -0.359% | |
| 2026-09-18 | 25.00 | 25.00 | 25.00 | 25.00 | 0.000% | 111 | -0.160% | |
| 2026-09-17 | 24.95 | 25.00 | 24.95 | 25.00 | +0.604% | 1,330 | -0.160% | |
| 2026-09-16 | 24.96 | 24.96 | 24.85 | 24.85 | -1.055% | 2,555 | +0.443% | |
| 2026-09-15 | 25.20 | 25.20 | 25.05 | 25.11 | +0.206% | 14,345 | -0.617% | |
| 2026-09-14 | 25.17 | 25.17 | 25.06 | 25.06 | -0.424% | 8,251 | -0.412% | |
| 2026-09-11 | 25.17 | 25.17 | 25.17 | 25.17 | +0.199% | 12,792 | -0.834% | |
| 2026-09-10 | 25.17 | 25.17 | 25.12 | 25.12 | -0.199% | 848 | -0.637% | |
| 2026-09-09 | 25.16 | 25.17 | 25.07 | 25.17 | 0.000% | 2,174 | -0.834% | |
| 2026-09-08 | 25.17 | 25.17 | 25.17 | 25.17 | +0.279% | 205 | -0.834% | |
| 2026-09-04 | 25.17 | 25.17 | 25.10 | 25.10 | -0.278% | 6,294 | -0.558% | |
| 2026-09-03 | 25.17 | 25.17 | 25.17 | 25.17 | 0.000% | 2,456 | -0.834% | |
| 2026-09-02 | 25.16 | 25.17 | 25.05 | 25.17 | +0.479% | 8,005 | -0.834% | |
| 2026-09-01 | 25.04 | 25.07 | 25.04 | 25.05 | -0.528% | 7,436 | -0.360% | |
| 2026-08-31 | 25.15 | 25.20 | 25.15 | 25.18 | +0.411% | 14,980 | -0.886% | |
| 2026-08-28 | 25.15 | 25.15 | 25.04 | 25.08 | -0.040% | 4,218 | -0.478% | |
| 2026-08-27 | 25.09 | 25.09 | 25.09 | 25.09 | -0.040% | 1,097 | -0.518% | |
| 2026-08-26 | 25.15 | 25.17 | 25.10 | 25.10 | -0.040% | 3,680 | -0.558% | |
| 2026-08-25 | 25.15 | 25.15 | 25.11 | 25.11 | +0.120% | 2,043 | -0.597% | |
| 2026-08-24 | 25.01 | 25.18 | 24.98 | 25.08 | -0.278% | 9,957 | -0.478% | |
| 2026-08-21 | 25.14 | 25.15 | 25.13 | 25.15 | +0.359% | 5,149 | -0.755% | |
| 2026-08-20 | 25.02 | 25.14 | 24.99 | 25.06 | -0.080% | 1,649 | -0.399% | |
| 2026-08-19 | 25.26 | 25.27 | 25.07 | 25.08 | +0.040% | 2,329 | -0.478% | |
| 2026-08-18 | 25.15 | 25.15 | 25.01 | 25.07 | -0.282% | 12,091 | -0.439% | |
| 2026-08-17 | 25.05 | 25.15 | 24.98 | 25.14 | +0.004% | 2,792 | -0.720% | |
| 2026-08-14 | 25.05 | 25.17 | 25.03 | 25.14 | -0.060% | 11,961 | -0.716% | |
| 2026-08-13 | 25.13 | 25.20 | 25.10 | 25.16 | +0.060% | 9,085 | -0.775% | |
| 2026-08-12 | 25.74 | 25.74 | 25.13 | 25.14 | -0.198% | 1,544 | -0.716% | |
| 2026-08-11 | 25.12 | 25.63 | 25.11 | 25.19 | +0.079% | 5,018 | -0.913% | |
| 2026-08-10 | 25.75 | 25.75 | 25.12 | 25.17 | +0.159% | 2,269 | -0.834% | |
| 2026-08-07 | 25.12 | 25.29 | 25.12 | 25.13 | -0.357% | 3,300 | -0.676% | |
| 2026-08-06 | 25.17 | 25.37 | 25.16 | 25.22 | +0.159% | 8,580 | -1.031% | |
| 2026-08-05 | 25.25 | 25.43 | 25.17 | 25.18 | 0.000% | 3,354 | -0.874% | |
| 2026-08-04 | 25.15 | 26.63 | 25.15 | 25.18 | -0.119% | 7,684 | -0.874% | |
| 2026-08-03 | 25.17 | 26.04 | 25.17 | 25.21 | +0.318% | 1,783 | -0.992% | |
| 2026-07-31 | 25.09 | 25.13 | 25.08 | 25.13 | +0.199% | 2,251 | -0.676% | |
| 2026-07-30 | 25.20 | 25.20 | 25.03 | 25.08 | -0.199% | 2,467 | -0.478% | |
| 2026-07-29 | 25.09 | 25.13 | 25.05 | 25.13 | -0.040% | 8,462 | -0.676% | |
| 2026-07-28 | 25.18 | 25.19 | 25.12 | 25.14 | +0.159% | 2,934 | -0.716% | |
| 2026-07-27 | 25.06 | 25.18 | 25.01 | 25.10 | +0.080% | 4,733 | -0.558% | |
| 2026-07-24 | 25.07 | 25.08 | 25.07 | 25.08 | -0.159% | 711 | -0.478% | |
| 2026-07-23 | 25.12 | 25.12 | 25.11 | 25.12 | 0.000% | 1,659 | -0.637% | |
| 2026-07-22 | 25.08 | 25.16 | 25.08 | 25.12 | +0.080% | 6,100 | -0.637% | |
| 2026-07-21 | 25.08 | 25.20 | 25.05 | 25.10 | -0.080% | 11,379 | -0.558% | |
| 2026-07-20 | 25.01 | 25.18 | 25.01 | 25.12 | +0.080% | 21,878 | -0.637% | |
| 2026-07-17 | 25.10 | 25.15 | 24.94 | 25.10 | -0.476% | 10,471 | -0.558% | |
| 2026-07-16 | 25.23 | 25.23 | 25.21 | 25.22 | +0.040% | 3,247 | -1.031% | |
| 2026-07-15 | 25.23 | 25.23 | 25.21 | 25.21 | -0.040% | 856 | -0.992% | |
| 2026-07-14 | 25.25 | 25.25 | 25.17 | 25.22 | +0.100% | 1,039 | -1.031% | |
| 2026-07-13 | 25.14 | 25.20 | 25.14 | 25.20 | -0.060% | 1,217 | -0.933% | |
| 2026-07-10 | 25.12 | 25.23 | 25.11 | 25.21 | +0.239% | 911 | -0.992% | |
| 2026-07-09 | 25.11 | 25.15 | 25.11 | 25.15 | +0.060% | 696 | -0.755% | |
| 2026-07-08 | 25.17 | 25.17 | 25.14 | 25.14 | -0.258% | 2,848 | -0.696% | |
| 2026-07-07 | 25.23 | 25.23 | 25.12 | 25.20 | +0.119% | 1,251 | -0.952% | |
| 2026-07-06 | 25.22 | 25.23 | 25.10 | 25.17 | -0.316% | 1,565 | -0.834% | |
| 2026-07-02 | 25.18 | 25.25 | 25.12 | 25.25 | +0.597% | 1,776 | -1.148% | |
| 2026-07-01 | 25.22 | 25.22 | 24.93 | 25.10 | -0.191% | 5,090 | -0.558% | |
| 2026-06-30 | 25.05 | 25.15 | 25.03 | 25.15 | +0.945% | 3,247 | -0.748% | |
| 2026-06-29 | 25.07 | 25.07 | 24.87 | 24.91 | -0.571% | 504 | +0.191% | |
| 2026-06-26 | 25.02 | 25.11 | 25.02 | 25.06 | +0.143% | 965 | -0.382% | |
| 2026-06-25 | 25.15 | 25.15 | 24.99 | 25.02 | -0.220% | 2,183 | -0.239% | |
| 2026-06-24 | 25.17 | 25.18 | 25.07 | 25.07 | +0.300% | 1,281 | -0.459% | |
| 2026-06-23 | 25.18 | 25.25 | 25.00 | 25.00 | -0.754% | 6,775 | -0.160% | |
| 2026-06-22 | 25.08 | 25.21 | 25.02 | 25.19 | +0.720% | 1,582 | -0.913% | |
| 2026-06-18 | 25.01 | 25.01 | 25.01 | 25.01 | +0.026% | 171 | -0.200% | |
| 2026-06-17 | 25.08 | 25.08 | 25.00 | 25.00 | -0.364% | 1,411 | -0.174% | |
| 2026-06-16 | 25.11 | 25.11 | 25.05 | 25.09 | -0.258% | 1,486 | -0.538% | |
| 2026-06-15 | 25.17 | 25.17 | 25.14 | 25.16 | +0.040% | 1,570 | -0.795% | |
| 2026-06-12 | 25.20 | 25.20 | 25.15 | 25.15 | 0.000% | 320 | -0.755% | |
| 2026-06-11 | 25.09 | 25.15 | 24.94 | 25.15 | -0.396% | 3,360 | -0.755% | |
| 2026-06-09 | 25.21 | 25.25 | 25.21 | 25.25 | +0.660% | 843 | -1.149% | |
| 2026-06-08 | 25.08 | 25.08 | 25.08 | 25.08 | -0.300% | 398 | -0.496% | |
| 2026-06-05 | 25.16 | 25.16 | 25.16 | 25.16 | -0.119% | 512 | -0.795% | |
| 2026-06-04 | 25.13 | 25.19 | 25.09 | 25.19 | +0.235% | 749 | -0.913% | |
| 2026-06-03 | 25.19 | 25.19 | 25.13 | 25.13 | +0.124% | 726 | -0.680% | |
| 2026-06-02 | 25.24 | 25.24 | 25.10 | 25.10 | -0.515% | 1,014 | -0.558% | |
| 2026-06-01 | 25.06 | 25.24 | 25.06 | 25.23 | +0.678% | 1,242 | -1.070% | |
| 2026-05-29 | 25.14 | 25.14 | 25.06 | 25.06 | -0.520% | 970 | -0.399% | |
| 2026-05-28 | 25.24 | 25.24 | 25.19 | 25.19 | -0.035% | 439 | -0.917% | |
| 2026-05-27 | 25.20 | 25.20 | 25.20 | 25.20 | +0.020% | 523 | -0.952% | |
| 2026-05-26 | 25.03 | 25.23 | 25.03 | 25.20 | -0.178% | 1,307 | -0.933% | |
| 2026-05-20 | 25.00 | 25.24 | 24.97 | 25.24 | +0.358% | 2,518 | -1.109% | |
| 2026-05-19 | 24.99 | 25.15 | 24.90 | 25.15 | +0.640% | 1,657 | -0.755% | |
| 2026-05-18 | 24.97 | 25.04 | 24.97 | 24.99 | +0.281% | 1,823 | -0.120% | |
| 2026-05-15 | 25.07 | 25.07 | 24.92 | 24.92 | -1.229% | 315 | +0.161% | |
| 2026-05-14 | 24.99 | 25.23 | 24.99 | 25.23 | +0.960% | 9,844 | -1.070% | |
| 2026-05-13 | 25.15 | 25.18 | 24.87 | 24.99 | -0.636% | 3,507 | -0.120% | |
| 2026-05-12 | 25.25 | 25.25 | 25.12 | 25.15 | 0.000% | 386 | -0.755% | |
| 2026-05-11 | 25.18 | 25.18 | 25.15 | 25.15 | -0.119% | 358 | -0.755% | |
| 2026-05-08 | 25.11 | 25.25 | 25.11 | 25.18 | -0.020% | 2,226 | -0.874% | |
| 2026-05-07 | 25.24 | 25.24 | 25.18 | 25.18 | -0.218% | 768 | -0.893% | |
| 2026-05-06 | 25.24 | 25.24 | 25.24 | 25.24 | 0.000% | 721 | -1.109% | |
| 2026-05-05 | 25.24 | 25.24 | 25.24 | 25.24 | 0.000% | 165 | -1.109% | |
| 2026-05-04 | 25.24 | 25.24 | 25.24 | 25.24 | 0.000% | 449 | -1.109% | |
| 2026-05-01 | 25.24 | 25.24 | 25.24 | 25.24 | 0.000% | 377 | -1.109% | |
| 2026-04-30 | 25.22 | 25.24 | 25.16 | 25.24 | +0.044% | 5,052 | -1.109% | |
| 2026-04-27 | 25.05 | 25.24 | 25.05 | 25.23 | +0.036% | 3,889 | -1.066% | |
| 2026-04-24 | 25.22 | 25.22 | 25.06 | 25.22 | +0.008% | 1,531 | -1.031% | |
| 2026-04-23 | 25.09 | 25.22 | 25.09 | 25.22 | -0.008% | 519 | -1.023% | |
| 2026-04-22 | 25.22 | 25.22 | 25.19 | 25.22 | +0.284% | 612 | -1.031% | |
| 2026-04-21 | 25.18 | 25.21 | 25.11 | 25.15 | +0.594% | 1,600 | -0.750% | |
| 2026-04-20 | 25.22 | 25.22 | 25.00 | 25.00 | -0.792% | 1,375 | -0.160% | |
| 2026-04-17 | 25.10 | 25.20 | 25.05 | 25.20 | -0.041% | 1,474 | -0.951% | |
| 2026-04-16 | 25.21 | 25.21 | 25.21 | 25.21 | -0.039% | 326 | -0.992% | |
| 2026-04-15 | 25.22 | 25.22 | 25.17 | 25.22 | -0.000% | 2,586 | -1.031% | |
| 2026-04-14 | 25.21 | 25.22 | 25.16 | 25.22 | +0.040% | 4,571 | -1.031% | |
| 2026-04-13 | 25.09 | 25.21 | 25.09 | 25.21 | +0.121% | 3,029 | -0.992% | |
| 2026-04-10 | 25.21 | 25.21 | 25.09 | 25.18 | +0.078% | 994 | -0.872% | |
| 2026-04-09 | 25.20 | 25.20 | 25.16 | 25.16 | -0.159% | 1,157 | -0.795% | |
| 2026-04-08 | 25.20 | 25.21 | 25.18 | 25.20 | 0.000% | 2,849 | -0.952% | |
| 2026-04-07 | 25.01 | 25.20 | 25.01 | 25.20 | +0.398% | 7,451 | -0.952% | |
| 2026-04-06 | 25.07 | 25.10 | 25.00 | 25.10 | +0.601% | 9,827 | -0.558% | |
| 2026-04-02 | 24.86 | 24.95 | 24.86 | 24.95 | -0.399% | 1,162 | +0.040% | |
| 2026-04-01 | 25.05 | 25.05 | 24.82 | 25.05 | +0.080% | 2,678 | -0.359% | |
| 2026-03-31 | 24.91 | 25.06 | 24.80 | 25.03 | -0.160% | 4,212 | -0.280% | |
| 2026-03-30 | 25.06 | 25.07 | 25.04 | 25.07 | -0.120% | 888 | -0.439% | |
| 2026-03-26 | 25.02 | 25.20 | 25.00 | 25.10 | -0.357% | 3,001 | -0.558% | |
| 2026-03-25 | 25.00 | 25.19 | 25.00 | 25.19 | +0.439% | 4,258 | -0.913% | |
| 2026-03-24 | 25.08 | 25.08 | 25.00 | 25.08 | +0.360% | 776 | -0.478% | |
| 2026-03-23 | 25.02 | 25.17 | 24.88 | 24.99 | -0.518% | 14,535 | -0.120% | |
| 2026-03-18 | 25.12 | 25.14 | 25.00 | 25.12 | +0.803% | 773 | -0.637% | |
| 2026-03-17 | 24.90 | 24.92 | 24.90 | 24.92 | -0.519% | 2,703 | +0.161% | |
| 2026-03-16 | 25.14 | 25.15 | 25.05 | 25.05 | -0.239% | 1,437 | -0.359% | |
| 2026-03-13 | 25.16 | 25.16 | 25.00 | 25.11 | -0.119% | 803 | -0.597% | |
| 2026-03-12 | 25.01 | 25.15 | 25.01 | 25.14 | +1.167% | 1,384 | -0.716% | |
| 2026-03-11 | 25.09 | 25.09 | 24.51 | 24.85 | -1.350% | 19,363 | +0.443% | |
| 2026-03-10 | 25.15 | 25.19 | 25.15 | 25.19 | +0.439% | 603 | -0.913% | |
| 2026-03-09 | 25.08 | 25.08 | 25.08 | 25.08 | -0.634% | 383 | -0.478% | |
| 2026-03-04 | 25.24 | 25.24 | 25.24 | 25.24 | 0.000% | 235 | -1.109% | |
| 2026-03-03 | 25.20 | 25.24 | 25.20 | 25.24 | +0.638% | 817 | -1.109% | |
| 2026-02-27 | 25.12 | 25.20 | 25.08 | 25.08 | -0.752% | 2,673 | -0.478% | |
| 2026-02-26 | 25.27 | 25.27 | 25.18 | 25.27 | +0.040% | 2,260 | -1.227% | |
| 2026-02-25 | 25.26 | 25.26 | 25.26 | 25.26 | +0.477% | 224 | -1.188% | |
| 2026-02-23 | 25.12 | 25.28 | 25.12 | 25.14 | -0.632% | 1,618 | -0.716% | |
| 2026-02-20 | 25.30 | 25.30 | 25.30 | 25.30 | +0.040% | 332 | -1.344% | |
| 2026-02-19 | 25.29 | 25.32 | 25.29 | 25.29 | -0.020% | 985 | -1.305% | |
| 2026-02-18 | 25.24 | 25.30 | 25.24 | 25.30 | +0.777% | 2,497 | -1.324% | |
| 2026-02-17 | 25.07 | 25.17 | 25.07 | 25.10 | -0.397% | 549 | -0.558% | |
| 2026-02-12 | 25.30 | 25.30 | 25.20 | 25.20 | -0.174% | 275 | -0.952% | |
| 2026-02-11 | 25.24 | 25.24 | 25.24 | 25.24 | -0.181% | 500 | -1.125% | |
| 2026-02-10 | 25.29 | 25.29 | 25.29 | 25.29 | +0.257% | 277 | -1.304% | |
| 2026-02-09 | 25.22 | 25.30 | 25.20 | 25.23 | +0.020% | 1,135 | -1.051% | |
| 2026-02-06 | 25.21 | 25.22 | 25.12 | 25.22 | +0.043% | 2,577 | -1.031% | |
| 2026-02-05 | 25.16 | 25.28 | 25.15 | 25.21 | +0.515% | 7,327 | -0.988% | |
| 2026-02-04 | 25.36 | 25.36 | 25.08 | 25.08 | -1.065% | 2,384 | -0.478% | |
| 2026-02-02 | 25.35 | 25.35 | 25.35 | 25.35 | +0.317% | 860 | -1.538% | |
| 2026-01-30 | 25.27 | 25.27 | 25.27 | 25.27 | 0.000% | 183 | -1.227% | |
| 2026-01-29 | 25.27 | 25.27 | 25.27 | 25.27 | 0.000% | 361 | -1.227% | |
| 2026-01-28 | 25.27 | 25.27 | 25.20 | 25.27 | +0.408% | 1,835 | -1.227% | |
| 2026-01-27 | 25.27 | 25.27 | 25.17 | 25.17 | -0.132% | 443 | -0.824% | |
| 2026-01-26 | 25.17 | 25.20 | 25.17 | 25.20 | -0.274% | 731 | -0.955% | |
| 2026-01-23 | 25.27 | 25.27 | 25.25 | 25.27 | +0.079% | 1,249 | -1.227% | |
| 2026-01-22 | 25.26 | 25.26 | 25.05 | 25.25 | 0.000% | 4,007 | -1.149% | |
| 2026-01-21 | 25.40 | 25.40 | 25.25 | 25.25 | +0.198% | 435 | -1.149% | |
| 2026-01-16 | 25.31 | 25.31 | 25.20 | 25.20 | -0.474% | 3,155 | -0.952% | |
| 2026-01-15 | 25.59 | 25.59 | 25.26 | 25.32 | +0.274% | 5,688 | -1.422% | |
| 2026-01-14 | 25.25 | 25.25 | 25.25 | 25.25 | +0.004% | 417 | -1.152% | |
| 2026-01-13 | 25.26 | 25.26 | 25.25 | 25.25 | -0.108% | 743 | -1.149% | |
| 2026-01-12 | 25.25 | 25.30 | 25.24 | 25.28 | -0.149% | 1,874 | -1.256% | |
| 2026-01-09 | 25.32 | 25.32 | 25.32 | 25.32 | +0.376% | 3,516 | -1.402% | |
| 2026-01-08 | 25.41 | 25.41 | 25.22 | 25.22 | -0.276% | 760 | -1.031% | |
| 2026-01-07 | 25.29 | 25.29 | 25.29 | 25.29 | +0.142% | 363 | -1.305% | |
| 2026-01-06 | 25.29 | 25.29 | 25.22 | 25.25 | -0.142% | 910 | -1.165% | |
| 2026-01-05 | 25.28 | 25.29 | 25.22 | 25.29 | +0.357% | 1,538 | -1.305% | |
| 2026-01-02 | 25.28 | 25.28 | 25.16 | 25.20 | -0.173% | 2,264 | -0.952% | |
| 2025-12-30 | 25.26 | 25.27 | 25.24 | 25.24 | -0.104% | 855 | -1.123% | |
| 2025-12-29 | 25.27 | 25.27 | 25.27 | 25.27 | +0.040% | 207 | -1.227% | |
| 2025-12-26 | 25.26 | 25.26 | 25.26 | 25.26 | -0.057% | 208 | -1.188% | |
| 2025-12-23 | 25.23 | 25.27 | 25.23 | 25.27 | +0.176% | 395 | -1.244% | |
| 2025-12-22 | 25.19 | 25.23 | 25.15 | 25.23 | +0.238% | 2,521 | -1.070% | |
| 2025-12-19 | 25.21 | 25.21 | 25.10 | 25.17 | +0.399% | 2,318 | -0.834% | |
| 2025-12-18 | 25.15 | 25.15 | 25.06 | 25.07 | -0.199% | 2,794 | -0.439% | |
| 2025-12-17 | 25.05 | 25.25 | 25.05 | 25.12 | +0.239% | 1,015 | -0.637% | |
| 2025-12-16 | 25.18 | 25.19 | 25.05 | 25.06 | -0.437% | 2,683 | -0.399% | |
| 2025-12-15 | 25.20 | 25.20 | 25.17 | 25.17 | -0.592% | 382 | -0.834% | |
| 2025-12-12 | 25.20 | 25.32 | 25.20 | 25.32 | +0.031% | 325 | -1.422% | |
| 2025-12-11 | 25.21 | 25.31 | 25.21 | 25.31 | -0.346% | 435 | -1.391% | |
| 2025-12-10 | 25.31 | 25.40 | 25.20 | 25.40 | +0.834% | 1,627 | -1.732% | |
| 2025-12-09 | 25.25 | 25.25 | 25.15 | 25.19 | +0.119% | 521 | -0.913% | |
| 2025-12-08 | 25.09 | 25.28 | 25.05 | 25.16 | +0.439% | 3,083 | -0.795% | |
| 2025-12-05 | 25.18 | 25.19 | 25.02 | 25.05 | -0.318% | 3,741 | -0.359% | |
| 2025-12-02 | 25.39 | 25.39 | 25.13 | 25.13 | -0.495% | 1,630 | -0.676% | |
| 2025-12-01 | 25.28 | 25.28 | 25.25 | 25.25 | -0.134% | 2,601 | -1.168% | |
| 2025-11-24 | 25.34 | 25.40 | 25.27 | 25.29 | +0.432% | 947 | -1.300% | |
| 2025-11-21 | 25.17 | 25.19 | 25.15 | 25.18 | +0.021% | 2,756 | -0.874% | |
| 2025-11-20 | 25.12 | 25.17 | 25.08 | 25.17 | -0.270% | 1,332 | -0.853% | |
| 2025-11-19 | 25.15 | 25.26 | 25.15 | 25.24 | +0.370% | 7,255 | -1.121% | |
| 2025-11-18 | 25.21 | 25.21 | 25.15 | 25.15 | -0.356% | 621 | -0.755% | |
| 2025-11-17 | 25.17 | 25.24 | 25.17 | 25.24 | +0.278% | 3,309 | -1.109% | |
| 2025-11-14 | 25.15 | 25.17 | 25.15 | 25.17 | -0.317% | 354 | -0.834% | |
| 2025-11-13 | 25.36 | 25.36 | 25.21 | 25.25 | +0.159% | 4,118 | -1.149% | |
| 2025-11-12 | 25.30 | 25.36 | 25.21 | 25.21 | -0.119% | 1,731 | -0.992% | |
| 2025-11-11 | 25.32 | 25.32 | 25.20 | 25.24 | -0.355% | 2,127 | -1.109% | |
| 2025-11-10 | 25.33 | 25.33 | 25.33 | 25.33 | -0.118% | 176 | -1.461% | |
| 2025-11-07 | 25.34 | 25.36 | 25.34 | 25.36 | +0.079% | 1,111 | -1.577% | |
| 2025-11-06 | 25.34 | 25.34 | 25.34 | 25.34 | +0.277% | 100 | -1.500% | |
| 2025-11-05 | 25.18 | 25.27 | 25.18 | 25.27 | +0.040% | 1,974 | -1.227% | |
| 2025-11-04 | 25.26 | 25.26 | 25.26 | 25.26 | -0.079% | 884 | -1.188% | |
| 2025-11-03 | 25.28 | 25.28 | 25.28 | 25.28 | -0.707% | 137 | -1.266% | |
| 2025-10-31 | 25.26 | 25.46 | 25.26 | 25.46 | +0.462% | 398 | -1.964% | |
| 2025-10-30 | 25.21 | 25.35 | 25.21 | 25.34 | +0.289% | 1,092 | -1.511% | |
| 2025-10-29 | 25.32 | 25.50 | 25.25 | 25.27 | -0.902% | 1,094 | -1.227% | |
| 2025-10-28 | 25.25 | 25.50 | 25.25 | 25.50 | +1.270% | 2,239 | -2.117% | |
| 2025-10-27 | 25.08 | 25.18 | 25.08 | 25.18 | +0.071% | 340 | -0.874% | |
| 2025-10-24 | 25.43 | 25.43 | 25.16 | 25.16 | -1.335% | 527 | -0.803% | |
| 2025-10-22 | 25.35 | 25.50 | 25.31 | 25.50 | +1.000% | 791 | -2.127% | |
| 2025-10-21 | 25.25 | 25.25 | 25.25 | 25.25 | +0.159% | 279 | -1.149% | |
| 2025-10-20 | 25.09 | 25.22 | 25.09 | 25.21 | +0.159% | 1,055 | -0.992% | |
| 2025-10-17 | 25.17 | 25.40 | 25.17 | 25.17 | -1.135% | 3,550 | -0.834% | |
| 2025-10-16 | 25.50 | 25.50 | 25.26 | 25.46 | -0.161% | 455 | -1.960% | |
| 2025-10-15 | 25.29 | 25.50 | 25.17 | 25.50 | +0.990% | 1,601 | -2.118% | |
| 2025-10-14 | 25.28 | 25.28 | 25.25 | 25.25 | -0.198% | 1,801 | -1.149% | |
| 2025-10-13 | 25.30 | 25.49 | 25.30 | 25.30 | -0.459% | 614 | -1.344% | |
| 2025-10-10 | 25.28 | 25.42 | 25.28 | 25.42 | +0.580% | 3,513 | -1.796% | |
| 2025-10-08 | 25.27 | 25.33 | 25.27 | 25.27 | 0.000% | 1,200 | -1.227% | |
| 2025-10-07 | 25.28 | 25.28 | 25.27 | 25.27 | -0.355% | 357 | -1.227% | |
| 2025-10-03 | 25.26 | 25.48 | 25.26 | 25.36 | -0.477% | 1,003 | -1.577% | |
| 2025-10-02 | 25.26 | 25.48 | 25.26 | 25.48 | +0.948% | 302 | -2.047% | |
| 2025-09-30 | 25.20 | 25.34 | 25.20 | 25.24 | +0.287% | 307 | -1.118% | |
| 2025-09-25 | 25.17 | 25.50 | 25.14 | 25.17 | -0.894% | 2,207 | -0.834% | |
| 2025-09-24 | 25.40 | 25.40 | 25.10 | 25.40 | +0.902% | 9,475 | -1.721% | |
| 2025-09-23 | 25.36 | 25.36 | 25.17 | 25.17 | 0.000% | 1,679 | -0.834% | |
| 2025-09-22 | 25.17 | 25.17 | 25.17 | 25.17 | -0.198% | 102 | -0.834% | |
| 2025-09-19 | 25.27 | 25.29 | 25.17 | 25.22 | -0.650% | 2,126 | -1.031% | |
| 2025-09-18 | 25.27 | 25.39 | 25.27 | 25.39 | -0.334% | 845 | -1.674% | |
| 2025-09-16 | 25.47 | 25.47 | 25.47 | 25.47 | -0.039% | 471 | -2.002% | |
| 2025-09-12 | 25.48 | 25.48 | 25.48 | 25.48 | +0.473% | 238 | -2.041% | |
| 2025-09-11 | 25.44 | 25.44 | 25.32 | 25.36 | +0.142% | 2,094 | -1.577% | |
| 2025-09-10 | 25.32 | 25.32 | 25.32 | 25.32 | +0.055% | 492 | -1.438% | |
| 2025-09-09 | 25.40 | 25.50 | 25.30 | 25.31 | -0.274% | 3,783 | -1.383% | |
| 2025-09-08 | 25.38 | 25.38 | 25.38 | 25.38 | -0.120% | 224 | -1.654% | |
| 2025-09-04 | 25.41 | 25.41 | 25.41 | 25.41 | +0.336% | 376 | -1.772% | |
| 2025-09-03 | 25.32 | 25.32 | 25.32 | 25.32 | +0.099% | 191 | -1.441% | |
| 2025-09-02 | 26.15 | 26.15 | 25.27 | 25.30 | -0.276% | 2,540 | -1.344% | |
| 2025-08-29 | 25.31 | 25.67 | 25.29 | 25.37 | 0.000% | 6,995 | -1.616% | |
| 2025-08-28 | 25.32 | 25.37 | 25.32 | 25.37 | +0.237% | 250 | -1.616% | |
| 2025-08-27 | 25.28 | 25.31 | 25.28 | 25.31 | +0.158% | 4,232 | -1.383% | |
| 2025-08-26 | 25.26 | 25.27 | 25.25 | 25.27 | -0.118% | 4,378 | -1.227% | |
| 2025-08-25 | 25.30 | 25.42 | 25.30 | 25.30 | +0.198% | 891 | -1.344% | |
| 2025-08-21 | 25.33 | 25.33 | 25.24 | 25.25 | -0.420% | 3,142 | -1.149% | |
| 2025-08-20 | 25.30 | 25.36 | 25.22 | 25.36 | +0.421% | 803 | -1.563% | |
| 2025-08-19 | 25.42 | 25.42 | 25.20 | 25.25 | -0.512% | 5,370 | -1.149% | |
| 2025-08-18 | 25.18 | 25.38 | 25.18 | 25.38 | +0.555% | 506 | -1.655% | |
| 2025-08-15 | 25.23 | 25.32 | 25.20 | 25.24 | -0.158% | 2,383 | -1.109% | |
| 2025-08-14 | 25.38 | 25.38 | 25.28 | 25.28 | -0.079% | 1,344 | -1.266% | |
| 2025-08-13 | 25.20 | 25.36 | 25.20 | 25.30 | +0.497% | 3,668 | -1.344% | |
| 2025-08-12 | 25.18 | 25.18 | 25.18 | 25.18 | +0.057% | 106 | -0.854% | |
| 2025-08-11 | 25.20 | 26.00 | 25.05 | 25.16 | +0.442% | 2,980 | -0.797% | |
| 2025-08-07 | 25.23 | 26.02 | 25.01 | 25.05 | -0.021% | 7,798 | -0.359% | |
| 2025-08-06 | 25.00 | 25.06 | 25.00 | 25.06 | -0.178% | 831 | -0.380% | |
| 2025-08-05 | 25.10 | 25.10 | 25.10 | 25.10 | -0.080% | 553 | -0.558% | |
| 2025-08-04 | 25.17 | 25.17 | 25.10 | 25.12 | -0.183% | 890 | -0.637% | |
| 2025-08-01 | 25.01 | 25.17 | 25.01 | 25.17 | +0.151% | 445 | -0.819% | |
| 2025-07-31 | 25.13 | 25.13 | 25.13 | 25.13 | +0.502% | 376 | -0.669% | |
| 2025-07-30 | 25.03 | 25.06 | 24.89 | 25.00 | -0.069% | 1,907 | -0.171% | |
| 2025-07-29 | 25.05 | 25.05 | 25.02 | 25.02 | +0.664% | 1,961 | -0.240% | |
| 2025-07-28 | 24.76 | 25.03 | 24.76 | 24.86 | -0.699% | 3,531 | +0.422% | |
| 2025-07-25 | 25.03 | 25.11 | 24.86 | 25.03 | -0.160% | 3,102 | -0.279% | |
| 2025-07-24 | 25.15 | 25.22 | 25.07 | 25.07 | -0.199% | 1,022 | -0.439% | |
| 2025-07-23 | 25.16 | 25.16 | 24.81 | 25.12 | -0.119% | 1,845 | -0.637% | |
| 2025-07-21 | 25.19 | 25.19 | 25.12 | 25.15 | -0.124% | 1,535 | -0.755% | |
| 2025-07-18 | 25.25 | 25.29 | 25.18 | 25.18 | +0.256% | 2,936 | -0.878% | |
| 2025-07-17 | 25.33 | 25.33 | 25.00 | 25.12 | -0.567% | 725 | -0.625% | |
| 2025-07-16 | 25.12 | 25.26 | 25.12 | 25.26 | +0.758% | 3,730 | -1.188% | |
| 2025-07-15 | 25.12 | 25.12 | 25.06 | 25.07 | +0.030% | 1,055 | -0.439% | |
| 2025-07-14 | 25.12 | 25.15 | 25.05 | 25.06 | -0.083% | 3,812 | -0.409% | |
| 2025-07-10 | 25.08 | 25.08 | 25.08 | 25.08 | -0.231% | 546 | -0.492% | |
| 2025-07-09 | 25.07 | 25.14 | 25.07 | 25.14 | +0.365% | 1,329 | -0.722% | |
| 2025-07-07 | 25.15 | 25.15 | 25.05 | 25.05 | -0.000% | 4,101 | -0.359% | |
| 2025-07-02 | 25.06 | 25.06 | 25.05 | 25.05 | -0.079% | 336 | -0.360% | |
| 2025-07-01 | 25.07 | 25.07 | 25.07 | 25.07 | -0.120% | 661 | -0.439% | |
| 2025-06-30 | 25.10 | 25.10 | 25.10 | 25.10 | +0.160% | 126 | -0.558% | |
| 2025-06-27 | 25.05 | 25.06 | 24.98 | 25.06 | +0.240% | 404 | -0.399% | |
| 2025-06-26 | 25.05 | 25.05 | 25.00 | 25.00 | -0.200% | 614 | -0.160% | |
| 2025-06-25 | 25.05 | 25.05 | 25.05 | 25.05 | +0.897% | 100 | -0.359% | |
| 2025-06-23 | 24.83 | 24.83 | 24.83 | 24.83 | -0.091% | 275 | +0.534% | |
| 2025-06-20 | 24.85 | 24.85 | 24.80 | 24.85 | 0.000% | 5,507 | +0.443% | |
| 2025-06-18 | 24.85 | 24.85 | 24.77 | 24.85 | +0.341% | 680 | +0.443% | |
| 2025-06-17 | 24.69 | 24.77 | 24.69 | 24.77 | +0.346% | 492 | +0.785% | |
| 2025-06-16 | 25.00 | 25.00 | 24.68 | 24.68 | -1.517% | 695 | +1.135% | |
| 2025-06-13 | 25.06 | 25.06 | 25.06 | 25.06 | +0.000% | 1,241 | -0.399% | |
| 2025-06-12 | 25.05 | 25.06 | 25.03 | 25.06 | 0.000% | 700 | -0.399% | |
| 2025-06-11 | 25.06 | 25.06 | 25.06 | 25.06 | +0.240% | 779 | -0.399% | |
| 2025-06-10 | 24.97 | 25.00 | 24.95 | 25.00 | +0.040% | 15,027 | -0.160% | |
| 2025-06-09 | 24.96 | 25.01 | 24.96 | 24.99 | -0.120% | 3,246 | -0.120% | |
| 2025-06-06 | 25.02 | 25.02 | 25.02 | 25.02 | +1.255% | 221 | -0.240% | |
| 2025-06-04 | 24.80 | 25.07 | 24.71 | 24.71 | +0.243% | 12,886 | +1.012% | |
| 2025-06-03 | 24.73 | 24.73 | 24.65 | 24.65 | -1.134% | 2,002 | +1.258% | |
| 2025-06-02 | 24.75 | 24.93 | 24.75 | 24.93 | +0.779% | 2,254 | +0.109% | |
| 2025-05-29 | 24.92 | 24.92 | 24.74 | 24.74 | +0.081% | 1,000 | +0.889% | |
| 2025-05-28 | 24.73 | 24.73 | 24.72 | 24.72 | -0.363% | 1,000 | +0.971% | |
| 2025-05-23 | 24.72 | 24.81 | 24.72 | 24.81 | +0.364% | 6,547 | +0.605% | |
| 2025-05-22 | 24.77 | 24.77 | 24.72 | 24.72 | -0.922% | 3,236 | +0.971% | |
| 2025-05-19 | 24.80 | 24.95 | 24.80 | 24.95 | +0.564% | 279 | +0.040% | |
| 2025-05-16 | 24.81 | 24.81 | 24.81 | 24.81 | 0.000% | 375 | +0.605% | |
| 2025-05-15 | 25.29 | 25.29 | 24.81 | 24.81 | +0.097% | 1,504 | +0.605% | |
| 2025-05-14 | 25.15 | 25.23 | 24.66 | 24.79 | -1.444% | 6,047 | +0.702% | |
| 2025-05-13 | 24.91 | 25.15 | 24.91 | 25.15 | +1.082% | 3,725 | -0.752% | |
| 2025-05-12 | 24.80 | 24.88 | 24.80 | 24.88 | +0.525% | 1,162 | +0.322% | |
| 2025-05-08 | 24.67 | 24.90 | 24.67 | 24.75 | +0.406% | 4,256 | +0.848% | |
| 2025-05-07 | 24.71 | 24.71 | 24.65 | 24.65 | +0.203% | 1,125 | +1.258% | |
| 2025-04-30 | 24.87 | 24.87 | 24.55 | 24.60 | -1.125% | 1,520 | +1.463% | |
| 2025-04-29 | 24.83 | 24.91 | 24.57 | 24.88 | 0.000% | 3,008 | +0.322% | |
| 2025-04-28 | 24.48 | 24.88 | 24.48 | 24.88 | +0.688% | 1,457 | +0.322% | |
| 2025-04-25 | 24.66 | 24.71 | 24.65 | 24.71 | +0.040% | 1,090 | +1.012% | |
| 2025-04-24 | 24.48 | 24.73 | 24.40 | 24.70 | +0.429% | 4,518 | +1.053% | |
| 2025-04-23 | 24.46 | 24.59 | 24.46 | 24.59 | +0.549% | 230 | +1.487% | |
| 2025-04-22 | 24.70 | 24.70 | 24.45 | 24.46 | +0.452% | 1,181 | +2.044% | |
| 2025-04-21 | 24.54 | 24.66 | 24.35 | 24.35 | -1.213% | 1,819 | +2.505% | |
| 2025-04-17 | 24.67 | 24.67 | 24.65 | 24.65 | +1.436% | 482 | +1.262% | |
| 2025-04-16 | 24.71 | 24.73 | 24.30 | 24.30 | -1.079% | 2,807 | +2.716% | |
| 2025-04-15 | 25.10 | 25.10 | 24.57 | 24.57 | +0.102% | 952 | +1.608% | |
| 2025-04-14 | 24.72 | 24.72 | 24.51 | 24.54 | -0.163% | 1,103 | +1.711% | |
| 2025-04-11 | 24.35 | 24.58 | 24.33 | 24.58 | +0.690% | 2,414 | +1.546% | |
| 2025-04-10 | 24.70 | 24.70 | 24.30 | 24.41 | -1.088% | 13,577 | +2.247% | |
| 2025-04-09 | 24.65 | 25.15 | 24.50 | 24.68 | +0.325% | 9,793 | +1.135% | |
| 2025-04-08 | 24.70 | 24.74 | 24.58 | 24.60 | -1.264% | 7,520 | +1.463% | |
| 2025-04-07 | 24.91 | 24.91 | 24.91 | 24.91 | +0.707% | 359 | +0.181% | |
| 2025-04-04 | 24.90 | 24.90 | 24.72 | 24.74 | +0.073% | 2,365 | +0.889% | |
| 2025-04-03 | 25.13 | 25.13 | 24.72 | 24.72 | -1.112% | 13,083 | +0.963% | |
| 2025-04-02 | 25.00 | 25.00 | 25.00 | 25.00 | 0.000% | 107 | -0.160% | |
| 2025-04-01 | 25.24 | 25.24 | 25.00 | 25.00 | -0.099% | 3,531 | -0.160% | |
| 2025-03-31 | 25.03 | 25.03 | 25.02 | 25.02 | +0.099% | 360 | -0.259% | |
| 2025-03-28 | 25.02 | 25.02 | 25.00 | 25.00 | 0.000% | 792 | -0.160% | |
| 2025-03-27 | 25.00 | 25.03 | 25.00 | 25.00 | 0.000% | 4,236 | -0.160% | |
| 2025-03-26 | 25.00 | 25.00 | 25.00 | 25.00 | +0.136% | 1,009 | -0.160% | |
| 2025-03-25 | 24.95 | 24.99 | 24.90 | 24.97 | +0.024% | 650 | -0.024% | |
| 2025-03-24 | 24.96 | 24.96 | 24.96 | 24.96 | -0.198% | 381 | 0.000% | |
| 2025-03-21 | 24.94 | 25.01 | 24.80 | 25.01 | +0.002% | 5,634 | -0.198% | |
| 2025-03-20 | 24.98 | 25.03 | 24.80 | 25.01 | -0.083% | 7,891 | -0.196% | |
| 2025-03-19 | 24.81 | 25.03 | 24.80 | 25.03 | +0.156% | 10,777 | -0.280% | |
| 2025-03-18 | 25.00 | 25.00 | 24.89 | 24.99 | +0.690% | 1,002 | -0.124% | |
| 2025-03-17 | 24.91 | 25.02 | 24.80 | 24.82 | -0.322% | 4,823 | +0.565% | |
| 2025-03-14 | 25.02 | 25.02 | 24.90 | 24.90 | -0.400% | 1,126 | +0.241% | |
| 2025-03-12 | 25.00 | 25.23 | 24.98 | 25.00 | +0.402% | 1,720 | -0.160% | |
| 2025-03-11 | 25.05 | 25.23 | 24.80 | 24.90 | +0.201% | 3,260 | +0.241% | |
| 2025-03-10 | 25.07 | 25.24 | 24.83 | 24.85 | -0.996% | 18,405 | +0.443% | |
| 2025-03-07 | 25.15 | 25.15 | 25.10 | 25.10 | 0.000% | 470 | -0.558% | |
| 2025-03-04 | 25.08 | 25.10 | 25.08 | 25.10 | -0.515% | 1,126 | -0.558% | |
| 2025-03-03 | 25.08 | 25.23 | 25.08 | 25.23 | 0.000% | 300 | -1.070% | |
| 2025-02-27 | 25.01 | 25.23 | 24.90 | 25.23 | +0.759% | 2,533 | -1.070% | |
| 2025-02-26 | 25.04 | 25.04 | 25.04 | 25.04 | -0.080% | 402 | -0.319% | |
| 2025-02-25 | 25.02 | 25.06 | 25.02 | 25.06 | +0.200% | 940 | -0.399% | |
| 2025-02-21 | 25.09 | 25.11 | 25.01 | 25.01 | -0.160% | 948 | -0.200% | |
| 2025-02-20 | 25.05 | 25.05 | 25.05 | 25.05 | +0.200% | 747 | -0.359% | |
| 2025-02-19 | 25.05 | 25.05 | 24.90 | 25.00 | +0.000% | 9,897 | -0.160% | |
| 2025-02-18 | 25.11 | 25.13 | 24.99 | 25.00 | -0.833% | 1,400 | -0.160% | |
| 2025-02-14 | 25.21 | 25.21 | 25.21 | 25.21 | +0.558% | 224 | -0.991% | Div $0.167 |
| 2025-02-13 | 25.08 | 25.08 | 25.07 | 25.07 | -0.021% | 3,260 | -0.439% | |
| 2025-02-12 | 25.13 | 25.14 | 25.07 | 25.08 | -0.018% | 3,308 | -0.460% | |
| 2025-02-11 | 25.09 | 25.09 | 25.07 | 25.08 | -0.239% | 1,663 | -0.478% | |
| 2025-02-10 | 25.08 | 25.18 | 25.08 | 25.14 | -0.040% | 1,034 | -0.716% | |
| 2025-02-07 | 25.12 | 25.15 | 25.08 | 25.15 | +0.199% | 2,722 | -0.755% | |
| 2025-02-06 | 25.09 | 25.15 | 25.09 | 25.10 | +0.040% | 1,227 | -0.558% | |
| 2025-02-05 | 25.09 | 25.10 | 25.08 | 25.09 | +0.040% | 2,571 | -0.518% | |
| 2025-02-04 | 25.11 | 25.25 | 25.08 | 25.08 | -0.080% | 21,172 | -0.478% | |
| 2025-02-03 | 25.13 | 25.29 | 25.10 | 25.10 | -0.751% | 2,920 | -0.558% | |
| 2025-01-31 | 25.35 | 25.35 | 25.29 | 25.29 | +0.715% | 800 | -1.304% | |
| 2025-01-30 | 25.34 | 25.34 | 25.08 | 25.11 | +0.081% | 848 | -0.599% | |
| 2025-01-29 | 25.15 | 25.15 | 25.09 | 25.09 | -0.239% | 957 | -0.518% | |
| 2025-01-28 | 25.12 | 25.15 | 25.08 | 25.15 | 0.000% | 907 | -0.755% |