Dark

CHMI/PA
Cherry Hill Mortgage Investment Corporation 8.20% Series A Cumulative Redeemable Preferred Stock
stock NYSE Preferred Stock

At Close

Jul 31, 2026

0.00USD-100.000%(-22.40)2,901

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-22.40)0

After-hours

Aug 3, 2026 4:58:30 PM EDT

22.06USD0.000%(+22.06)286

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-03	22.3790	22.3790	22.1600	22.2600	-0.603%	3,184	0.000%
2026-07-31	22.4800	22.4800	22.3000	22.3950	+0.314%	628	-0.603%
2026-07-30	22.1000	22.5000	22.1000	22.3250	+0.757%	4,228	-0.291%
2026-07-29	22.1300	22.1650	22.1300	22.1573	-0.305%	3,086	+0.464%
2026-07-28	22.3750	22.3750	22.1500	22.2250	-0.515%	1,963	+0.157%
2026-07-27	22.3000	22.4000	22.3000	22.3400	+0.631%	1,936	-0.358%
2026-07-24	22.2300	22.2701	22.2000	22.2000	-0.090%	3,480	+0.270%
2026-07-23	22.2236	22.3000	22.2201	22.2201	-0.642%	668	+0.180%
2026-07-22	22.2939	22.3636	22.1500	22.3636	+0.295%	1,588	-0.463%
2026-07-21	22.3500	22.5000	22.2700	22.2979	-0.942%	2,454	-0.170%
2026-07-20	22.3500	22.5600	22.3500	22.5100	+0.716%	1,978	-1.111%
2026-07-17	22.4000	22.5410	22.3500	22.3500	-0.711%	2,276	-0.403%
2026-07-16	22.4500	22.5250	22.4500	22.5100	-0.793%	1,903	-1.111%
2026-07-15	22.2600	22.6900	22.2500	22.6900	+2.554%	2,978	-1.895%
2026-07-14	22.0900	22.2999	22.0700	22.1250	+0.113%	1,308	+0.610%
2026-07-13	22.1643	22.4500	22.0500	22.1000	-1.690%	2,851	+0.724%
2026-07-10	22.7000	22.7000	22.3059	22.4800	+2.182%	14,923	-0.979%
2026-07-09	21.9750	22.1000	21.8782	22.0000	-0.452%	2,956	+1.182%
2026-07-08	22.0000	22.1000	21.8501	22.0999	-0.361%	2,041	+0.724%
2026-07-07	22.1499	22.2000	21.8000	22.1800	+0.158%	4,294	+0.361%
2026-07-06	22.1100	22.1450	22.0011	22.1450	+0.576%	3,806	+0.519%
2026-07-02	22.1500	22.1500	22.0000	22.0181	-0.931%	2,149	+1.099%
2026-07-01	22.1366	22.2250	22.1366	22.2250	+0.520%	554	+0.157%
2026-06-30	22.0900	22.1800	21.9500	22.1100	-0.763%	6,374	+0.678%
2026-06-29	22.5000	22.5060	22.2800	22.2800	-0.007%	3,155	-0.090%
2026-06-26	22.2100	22.3500	22.2000	22.2815	-0.039%	3,333	-0.096%
2026-06-25	22.4800	22.4800	22.2001	22.2901	-1.065%	3,654	-0.135%
2026-06-24	22.5306	22.5306	22.5300	22.5300	+1.441%	1,518	-1.198%
2026-06-23	22.2000	22.3700	22.2000	22.2100	+0.271%	5,494	+0.225%
2026-06-22	22.3950	22.3950	22.1400	22.1500	-1.094%	2,920	+0.497%
2026-06-18	22.2607	22.3950	22.2600	22.3950	+0.656%	1,429	-0.603%
2026-06-17	22.1700	22.3800	22.1400	22.2490	+0.483%	3,581	+0.049%
2026-06-16	22.0000	22.5900	21.8500	22.1420	+1.013%	1,483	+0.533%
2026-06-15	21.8650	22.0000	21.8500	21.9200	-0.023%	3,192	+1.551%
2026-06-12	22.0200	22.0200	21.8501	21.9250	-0.612%	3,192	+1.528%
2026-06-11	22.1800	22.4200	22.0600	22.0600	-1.165%	3,468	+0.907%
2026-06-10	22.1900	22.3200	22.1900	22.3200	-0.373%	544	-0.269%
2026-06-09	22.1900	22.4700	22.1700	22.4035	+0.758%	3,575	-0.641%
2026-06-08	22.1600	22.2650	22.1600	22.2350	+0.338%	1,269	+0.112%
2026-06-05	22.5100	22.5100	22.1100	22.1600	-0.939%	1,610	+0.451%
2026-06-04	22.0000	22.5899	22.0000	22.3700	+0.045%	2,232	-0.492%
2026-06-03	22.0000	22.7500	22.0000	22.3600	+1.636%	7,883	-0.447%
2026-06-02	22.0500	22.2400	21.8502	22.0000	+0.686%	6,219	+1.182%
2026-06-01	21.1400	22.0899	21.1400	21.8500	+3.949%	27,111	+1.876%
2026-05-29	20.7976	21.0200	20.6550	21.0200	+1.106%	911	+5.899%
2026-05-27	20.5050	21.0000	20.5000	20.7900	+1.365%	8,597	+7.071%
2026-05-26	21.0000	21.0000	20.5100	20.5100	-1.701%	6,464	+8.532%
2026-05-22	21.0000	21.0000	20.8650	20.8650	-0.524%	767	+6.686%
2026-05-21	21.1300	21.1300	20.8150	20.9750	-0.741%	3,150	+6.126%
2026-05-20	20.9000	21.2500	20.8900	21.1316	+0.627%	6,375	+5.340%
2026-05-19	20.8800	21.0000	20.8800	20.9999	-0.238%	1,296	+6.001%
2026-05-18	21.0200	21.0500	21.0200	21.0500	-0.496%	538	+5.748%
2026-05-15	21.1900	21.2139	21.0700	21.1550	-0.212%	3,539	+5.223%
2026-05-14	21.1100	21.2000	21.1100	21.2000	+0.569%	704	+5.000%
2026-05-13	21.1500	21.2411	20.9100	21.0801	+0.958%	8,849	+5.597%
2026-05-12	21.1000	21.2500	20.5000	20.8800	-1.090%	8,369	+6.609%
2026-05-11	21.0900	21.2700	21.0900	21.1100	+0.047%	1,853	+5.448%
2026-05-08	21.1500	21.1500	21.0500	21.1000	+0.716%	1,428	+5.498%
2026-05-07	21.1000	21.1000	20.9500	20.9500	+0.431%	2,856	+6.253%
2026-05-06	21.1250	21.1500	20.8600	20.8600	-0.903%	2,592	+6.711%
2026-05-05	21.1700	21.1700	20.8401	21.0500	+0.573%	4,929	+5.748%
2026-05-04	21.0200	21.0800	20.9000	20.9300	-0.191%	5,498	+6.355%
2026-05-01	20.8400	20.9799	20.8300	20.9700	+1.249%	3,281	+6.152%
2026-04-30	20.7100	20.7770	20.6300	20.7113	-0.808%	3,833	+7.478%
2026-04-29	20.9900	20.9900	20.6401	20.8800	-0.405%	2,240	+6.609%
2026-04-28	20.6200	20.9650	20.6200	20.9650	+0.987%	7,132	+6.177%
2026-04-27	20.8000	20.8500	20.7500	20.7600	-0.670%	2,709	+7.225%
2026-04-24	20.9900	20.9900	20.9000	20.9000	+0.384%	527	+6.507%
2026-04-23	21.0300	21.0550	20.7500	20.8200	-1.468%	10,690	+6.916%
2026-04-22	21.2000	21.2000	21.1300	21.1301	+0.261%	1,517	+5.347%
2026-04-21	20.9900	21.0750	20.9100	21.0750	+0.405%	3,848	+5.623%
2026-04-20	20.8100	20.9899	20.7250	20.9899	+0.382%	3,594	+6.051%
2026-04-17	20.8729	20.9400	20.8729	20.9100	+0.288%	4,684	+6.456%
2026-04-16	20.7100	20.8500	20.6950	20.8500	+0.385%	3,443	+6.763%
2026-04-15	20.9400	20.9499	20.5500	20.7700	-0.384%	11,509	+7.174%
2026-04-14	20.7300	20.9247	20.7300	20.8500	+0.482%	3,623	+6.763%
2026-04-13	20.7800	20.7800	20.5400	20.7500	-0.154%	2,340	+7.277%
2026-04-10	20.7000	20.7850	20.7000	20.7820	+0.615%	2,636	+7.112%
2026-04-09	20.6500	20.7648	20.5500	20.6550	+0.707%	4,437	+7.771%
2026-04-08	20.5200	20.6200	20.5000	20.5100	+0.539%	4,934	+8.532%
2026-04-07	20.4528	20.5000	20.3500	20.4000	-0.439%	3,596	+9.118%
2026-04-06	20.4400	20.5000	20.4100	20.4900	-0.146%	2,187	+8.638%
2026-04-02	20.5100	20.7800	20.5000	20.5200	-0.726%	8,935	+8.480%
2026-04-01	20.6000	20.6700	20.5100	20.6700	+0.486%	2,227	+7.692%
2026-03-31	20.6700	20.6700	20.3501	20.5700	-1.391%	4,358	+8.216%
2026-03-30	20.8500	20.9900	20.7000	20.8601	+0.048%	6,510	+6.711%
2026-03-27	20.9600	21.0000	20.8000	20.8500	-0.599%	6,082	+6.763%
2026-03-26	21.2900	21.2900	20.9646	20.9757	-0.400%	3,396	+6.123%
2026-03-25	21.2300	21.2300	21.0169	21.0600	+0.286%	1,989	+5.698%
2026-03-24	20.9000	21.2999	20.8500	21.0000	+1.156%	6,657	+6.000%
2026-03-23	21.1500	21.2800	20.7600	20.7600	-0.432%	4,925	+7.225%
2026-03-20	21.2200	21.2200	20.8500	20.8501	-1.371%	3,726	+6.762%
2026-03-19	21.1100	21.2650	21.1100	21.1400	-0.377%	2,029	+5.298%
2026-03-18	21.2500	21.2500	21.2200	21.2200	-0.000%	1,190	+4.901%
2026-03-17	21.2000	21.3100	21.2000	21.2201	+0.071%	3,061	+4.901%
2026-03-16	21.1999	21.3099	21.1999	21.2050	0.000%	1,324	+4.975%
2026-03-13	21.3000	21.3000	21.1550	21.2050	0.000%	1,360	+4.975%
2026-03-12	21.3100	21.3100	21.2050	21.2050	-0.259%	644	+4.975%
2026-03-11	21.2500	21.3100	21.2500	21.2600	+0.354%	1,899	+4.704%
2026-03-10	21.1700	21.1850	21.1700	21.1850	+0.165%	336	+5.074%
2026-03-09	21.1000	21.2500	21.1000	21.1501	-0.097%	3,723	+5.248%
2026-03-06	21.1219	21.2500	21.1102	21.1707	+0.072%	3,458	+5.145%
2026-03-05	21.1900	21.2201	21.1300	21.1555	-0.116%	3,584	+5.221%
2026-03-04	21.1300	21.2499	21.1300	21.1800	+0.237%	3,738	+5.099%
2026-03-03	21.1960	21.1960	21.1300	21.1300	-0.564%	2,750	+5.348%
2026-03-02	21.2000	21.2500	21.1300	21.2499	+0.235%	2,758	+4.753%
2026-02-27	21.0800	21.2000	21.0800	21.2000	+0.617%	3,235	+5.000%
2026-02-26	21.0400	21.2000	21.0400	21.0700	-0.142%	3,429	+5.648%
2026-02-25	21.1500	21.1800	21.1000	21.1000	0.000%	2,595	+5.498%
2026-02-24	21.1800	21.1800	21.0300	21.1000	-0.236%	4,493	+5.498%
2026-02-23	21.2000	21.2000	21.0000	21.1500	-0.047%	5,361	+5.248%
2026-02-20	21.1100	21.2000	21.1100	21.1600	-0.094%	5,035	+5.198%
2026-02-19	21.1500	21.1800	21.0000	21.1800	+0.498%	6,587	+5.099%
2026-02-18	21.1360	21.1512	21.0750	21.0750	-0.118%	1,955	+5.623%
2026-02-17	21.1700	21.1799	21.0100	21.1000	-0.378%	8,709	+5.498%
2026-02-13	21.0800	21.1999	21.0029	21.1800	+0.213%	7,145	+5.099%
2026-02-12	21.0800	21.1900	21.0100	21.1350	-0.047%	3,884	+5.323%
2026-02-11	20.9300	21.1500	20.9300	21.1450	+0.213%	5,388	+5.273%
2026-02-10	20.9000	21.1720	20.9000	21.1000	+0.047%	9,307	+5.498%
2026-02-09	21.1000	21.1500	20.9765	21.0900	-0.047%	4,657	+5.548%
2026-02-06	20.9750	21.1000	20.9746	21.1000	+0.142%	2,734	+5.498%
2026-02-05	21.2400	21.2400	20.9500	21.0700	-0.142%	3,449	+5.648%
2026-02-04	21.2064	21.2064	21.0100	21.0999	+0.332%	5,466	+5.498%
2026-02-03	21.0814	21.1400	21.0000	21.0301	+0.239%	4,725	+5.848%
2026-02-02	20.8600	21.1499	20.8500	20.9800	+0.624%	10,510	+6.101%
2026-01-30	21.0000	21.0300	20.8500	20.8500	-1.091%	4,128	+6.763%
2026-01-29	21.0700	21.0800	20.9100	21.0800	-0.035%	7,737	+5.598%
2026-01-28	21.0000	21.3000	21.0000	21.0874	-1.230%	8,196	+5.561%
2026-01-27	21.1190	21.3500	21.1190	21.3500	+0.329%	5,533	+4.262%
2026-01-26	21.1900	21.3500	21.1900	21.2800	-0.560%	1,708	+4.605%
2026-01-23	21.0000	21.4500	20.8546	21.3999	+2.374%	9,803	+4.019%
2026-01-22	20.9800	21.0500	20.8800	20.9036	-1.165%	8,374	+6.489%
2026-01-21	21.1300	21.1500	20.9300	21.1500	+1.148%	884	+5.248%
2026-01-20	21.0700	21.1499	20.8200	20.9100	+0.529%	6,974	+6.456%
2026-01-16	21.0800	21.0800	20.8000	20.8000	-0.049%	1,923	+7.019%
2026-01-15	21.1200	21.2300	20.8101	20.8101	-0.926%	5,760	+6.967%
2026-01-14	21.1500	21.1600	20.8000	21.0046	+0.742%	12,583	+5.977%
2026-01-13	20.7000	20.8600	20.7000	20.8499	+0.724%	6,141	+6.763%
2026-01-12	20.9700	20.9800	20.6500	20.7000	-0.767%	5,027	+7.536%
2026-01-09	20.6748	20.8900	20.6301	20.8600	-0.191%	7,593	+6.711%
2026-01-08	21.0000	21.0599	20.5900	20.9000	-0.476%	5,485	+6.507%
2026-01-07	20.7500	21.0000	20.6725	21.0000	+0.527%	2,909	+6.000%
2026-01-06	20.8709	20.9999	20.8000	20.8900	+0.923%	2,379	+6.558%
2026-01-05	20.5300	21.0000	20.5000	20.6990	+0.043%	6,033	+7.541%
2026-01-02	20.8470	20.8499	20.6600	20.6900	-0.385%	6,527	+7.588%
2025-12-31	21.0800	21.2551	20.3200	20.7700	-2.259%	27,170	+7.174%
2025-12-30	21.4300	21.5000	21.2500	21.2500	0.000%	10,430	+4.753%
2025-12-29	21.5200	21.5200	20.9645	21.2500	-1.301%	2,916	+4.753%
2025-12-26	21.0000	21.6072	20.9800	21.5300	+2.038%	7,355	+3.391%
2025-12-24	21.0020	21.1000	20.9500	21.1000	+0.620%	1,673	+5.498%
2025-12-23	21.1000	21.2900	20.9500	20.9700	-0.710%	4,931	+6.152%
2025-12-22	21.1200	21.4000	20.8800	21.1200	0.000%	5,706	+5.398%
2025-12-19	20.8200	21.2000	20.7000	21.1200	+1.344%	5,471	+5.398%
2025-12-18	20.8600	21.1180	20.6600	20.8400	-0.048%	5,369	+6.814%
2025-12-17	21.0700	21.5000	20.8500	20.8500	-1.039%	9,076	+6.763%
2025-12-16	20.9001	21.1601	20.9001	21.0690	-0.664%	4,463	+5.653%
2025-12-15	21.0700	21.2100	20.9189	21.2099	+1.580%	3,285	+4.951%
2025-12-12	21.0400	21.1000	20.7900	20.8800	-0.477%	3,666	+6.609%
2025-12-11	20.9400	21.1210	20.7758	20.9800	+0.215%	3,286	+6.101%
2025-12-10	20.8200	21.0600	20.6190	20.9350	+0.892%	11,303	+6.329%
2025-12-09	20.8500	20.8950	20.6900	20.7500	+0.924%	5,980	+7.277%
2025-12-08	20.6200	21.0499	20.5600	20.5600	-0.937%	7,937	+8.268%
2025-12-05	21.0200	21.1900	20.6700	20.7545	-1.028%	5,578	+7.254%
2025-12-04	21.1940	21.1940	20.8600	20.9700	+0.720%	2,174	+6.152%
2025-12-03	21.1971	21.1971	20.8200	20.8200	-0.478%	3,375	+6.916%
2025-12-02	20.9200	21.1900	20.8300	20.9201	-0.286%	4,668	+6.405%
2025-12-01	21.3100	21.3100	20.6730	20.9800	+0.817%	10,100	+6.101%
2025-11-28	20.8028	21.3760	20.8000	20.8100	-0.905%	4,078	+6.968%
2025-11-26	21.2700	21.6900	20.6800	21.0000	+0.160%	22,791	+6.000%
2025-11-25	21.0100	21.1700	20.8000	20.9665	+0.318%	2,800	+6.169%
2025-11-24	21.2648	21.5000	20.8000	20.9000	+0.144%	6,345	+6.507%
2025-11-21	21.0000	21.0000	20.5200	20.8700	-0.619%	12,082	+6.660%
2025-11-20	20.9000	21.3700	20.9000	21.0000	-1.176%	5,773	+6.000%
2025-11-19	21.5553	21.5553	21.0000	21.2500	-0.562%	2,972	+4.753%
2025-11-18	21.6700	21.7320	21.3700	21.3700	-2.017%	4,460	+4.165%
2025-11-17	21.7300	21.8990	21.4900	21.8100	+1.465%	8,462	+2.063%
2025-11-14	21.1606	21.4950	21.0301	21.4950	+0.443%	2,753	+3.559%
2025-11-13	21.7300	21.7499	21.4000	21.4001	-0.603%	2,574	+4.018%
2025-11-12	21.9000	22.0000	21.5300	21.5300	+0.140%	4,356	+3.391%
2025-11-11	21.6000	21.6000	21.5000	21.5000	-2.172%	2,315	+3.535%
2025-11-10	21.9100	22.0500	21.8000	21.9774	-0.555%	7,913	+1.286%
2025-11-07	21.9900	22.1000	21.9900	22.1000	+0.269%	358	+0.724%
2025-11-06	22.0400	22.2500	22.0400	22.0408	-0.268%	558	+0.995%
2025-11-05	21.8656	22.1000	21.8656	22.1000	-0.696%	1,240	+0.724%
2025-11-04	22.3500	22.3515	22.2500	22.2550	-0.425%	2,333	+0.022%
2025-11-03	22.2800	22.3500	22.2800	22.3500	+0.712%	733	-0.403%
2025-10-31	22.1812	22.1944	21.8172	22.1920	-0.198%	1,820	+0.306%
2025-10-30	22.1200	22.4999	22.1200	22.2360	+1.073%	2,428	+0.108%
2025-10-29	22.2300	22.2300	21.9000	22.0000	-0.946%	2,151	+1.182%
2025-10-28	22.1800	22.2300	21.8500	22.2100	+1.780%	12,365	+0.225%
2025-10-27	21.8215	21.8215	21.8215	21.8215	+0.467%	322	+2.009%
2025-10-24	22.0000	22.0000	21.6100	21.7200	-1.240%	1,606	+2.486%
2025-10-23	22.0601	22.0601	21.9001	21.9926	+1.053%	1,290	+1.216%
2025-10-22	21.7400	22.2200	21.7400	21.7635	-0.669%	1,376	+2.281%
2025-10-21	21.9200	21.9722	21.9100	21.9100	-1.306%	1,702	+1.597%
2025-10-17	22.1200	22.2250	22.1001	22.2000	+0.366%	2,729	+0.270%
2025-10-16	22.1191	22.1191	22.1191	22.1191	+1.000%	589	+0.637%
2025-10-15	22.1400	22.3999	21.9000	21.9000	-0.288%	5,376	+1.644%
2025-10-14	22.2100	22.2100	21.9001	21.9632	+0.243%	3,032	+1.351%
2025-10-13	21.9100	21.9100	21.2794	21.9100	-0.318%	9,765	+1.597%
2025-10-10	21.9800	21.9800	21.9800	21.9800	+0.041%	435	+1.274%
2025-10-09	21.5800	21.9709	21.5800	21.9709	+0.784%	1,550	+1.316%
2025-10-08	22.2050	22.2050	21.5415	21.8000	-1.937%	1,943	+2.110%
2025-10-07	22.2305	22.2305	22.2305	22.2305	-0.704%	538	+0.133%
2025-10-06	22.1500	22.9900	22.1000	22.3882	+1.121%	6,679	-0.573%
2025-10-03	22.5001	22.6000	22.1100	22.1400	-1.672%	3,014	+0.542%
2025-10-02	22.5200	22.7000	22.5164	22.5164	-0.809%	2,622	-1.139%
2025-10-01	22.8600	22.8600	22.7000	22.7000	-0.917%	778	-1.938%
2025-09-30	22.8500	22.9100	22.5001	22.9100	-0.237%	1,352	-2.837%
2025-09-29	23.1500	23.1500	22.8200	22.9644	+0.110%	1,486	-3.067%
2025-09-26	23.2000	23.2000	22.7345	22.9391	+0.964%	787	-2.960%
2025-09-25	22.8019	22.9400	22.7200	22.7200	-0.786%	736	-2.025%
2025-09-24	23.0950	23.0950	22.7961	22.9000	-0.391%	1,698	-2.795%
2025-09-23	23.0300	23.2000	22.9900	22.9900	-0.581%	3,784	-3.175%
2025-09-22	23.1244	23.1244	23.1244	23.1244	-0.540%	424	-3.738%
2025-09-19	23.4400	23.4400	23.1800	23.2500	-0.193%	977	-4.258%
2025-09-18	23.1200	23.3820	23.1200	23.2950	+1.371%	1,958	-4.443%
2025-09-16	23.1228	23.3000	22.9100	22.9800	-1.822%	7,565	-3.133%
2025-09-15	23.5100	23.5300	23.1500	23.4065	-0.946%	2,999	-4.898%
2025-09-12	23.3500	23.7000	23.3200	23.6300	+1.141%	9,003	-5.798%
2025-09-11	23.2235	23.3699	23.1311	23.3634	+0.227%	2,718	-4.723%
2025-09-10	23.5000	23.5000	23.2300	23.3106	+0.261%	4,032	-4.507%
2025-09-09	23.4500	23.5000	23.1845	23.2500	-0.853%	1,031	-4.258%
2025-09-08	22.8800	23.4500	22.5118	23.4500	+1.515%	16,465	-5.075%
2025-09-05	21.7285	24.2000	21.7285	23.1000	+5.479%	26,203	-3.636%
2025-09-04	21.9908	21.9908	21.4000	21.9000	-0.409%	1,868	+1.644%
2025-09-03	21.6544	21.9900	21.6544	21.9900	+1.688%	3,044	+1.228%
2025-09-02	21.6000	21.7900	21.4901	21.6249	+0.628%	3,301	+2.937%
2025-08-29	21.3070	21.6000	21.3070	21.4900	+1.129%	7,945	+3.583%
2025-08-28	21.2118	21.2850	21.2118	21.2500	+0.283%	2,882	+4.753%
2025-08-27	21.1728	21.2799	21.1728	21.1900	-0.353%	2,055	+5.050%
2025-08-26	21.1450	21.3500	21.1025	21.2650	+0.925%	3,372	+4.679%
2025-08-25	21.0300	21.1500	21.0300	21.0700	+0.682%	3,601	+5.648%
2025-08-22	21.0299	21.0299	20.8333	20.9273	+1.098%	1,670	+6.368%
2025-08-21	20.9500	20.9500	20.7000	20.7000	-1.320%	2,697	+7.536%
2025-08-20	21.0000	21.0300	20.8700	20.9770	-0.205%	2,630	+6.116%
2025-08-19	20.9500	21.0300	20.9000	21.0200	+0.245%	8,609	+5.899%
2025-08-18	21.0200	21.0300	20.9500	20.9686	-0.410%	2,788	+6.159%
2025-08-15	20.8643	21.0550	20.8643	21.0550	-0.213%	5,494	+5.723%
2025-08-14	20.7500	21.1500	20.7000	21.1000	+1.687%	8,800	+5.498%
2025-08-13	20.6700	20.8800	20.6700	20.7500	+0.387%	2,139	+7.277%
2025-08-12	20.8079	20.8500	20.4278	20.6700	-0.816%	5,309	+7.692%
2025-08-11	20.5000	20.8400	20.4247	20.8400	+2.057%	9,162	+6.814%
2025-08-08	20.2000	20.4500	20.0000	20.4200	+0.790%	7,868	+9.011%
2025-08-07	20.3600	20.4500	20.2500	20.2600	-0.706%	4,794	+9.872%
2025-08-06	20.7325	20.7325	20.4040	20.4040	-1.430%	1,278	+9.096%
2025-08-05	20.7100	20.7400	20.5000	20.7000	-0.048%	2,164	+7.536%
2025-08-04	20.5000	20.7300	20.4901	20.7100	+0.975%	2,755	+7.484%
2025-08-01	20.6000	20.7500	20.5100	20.5100	-0.111%	4,533	+8.532%
2025-07-31	20.4716	20.5327	20.3905	20.5327	+0.703%	5,659	+8.412%
2025-07-30	20.4800	20.4800	20.2832	20.3894	+0.194%	6,126	+9.174%
2025-07-29	20.3800	20.3801	20.1100	20.3500	-0.440%	8,739	+9.386%
2025-07-28	20.5980	20.5980	20.3801	20.4400	-0.535%	6,272	+8.904%
2025-07-25	20.5800	20.5800	20.0603	20.5500	+0.366%	2,624	+8.321%
2025-07-24	20.2100	20.4750	20.2100	20.4750	+0.862%	867	+8.718%
2025-07-23	20.4100	20.5200	19.4260	20.3000	-0.539%	12,610	+9.655%
2025-07-22	20.2700	20.5373	20.2700	20.4100	+0.542%	2,547	+9.064%
2025-07-21	20.5300	20.5499	20.2200	20.3000	-0.976%	6,168	+9.655%
2025-07-18	20.6672	20.7499	20.3850	20.5000	-0.146%	3,022	+8.585%
2025-07-17	20.6000	20.6200	20.0200	20.5300	-0.153%	10,756	+8.427%
2025-07-16	20.4100	20.7500	20.4100	20.5615	-0.908%	4,806	+8.261%
2025-07-15	20.9300	20.9699	20.4035	20.7500	-0.144%	4,518	+7.277%
2025-07-14	20.9800	20.9800	20.7800	20.7800	+0.024%	6,772	+7.122%
2025-07-11	21.2087	21.2087	20.6001	20.7750	-0.120%	3,041	+7.148%
2025-07-10	20.8000	20.9750	20.7000	20.8000	+0.522%	1,845	+7.019%
2025-07-09	20.3200	20.6920	20.3200	20.6920	+0.398%	2,558	+7.578%
2025-07-08	20.5950	20.7000	20.4589	20.6100	+0.097%	3,186	+8.006%
2025-07-07	20.5400	20.7500	20.5400	20.5900	-0.170%	6,624	+8.111%
2025-07-03	20.7200	21.0000	20.4601	20.6250	-1.087%	5,051	+7.927%
2025-07-02	20.3187	20.8517	20.3187	20.8517	+2.516%	2,708	+6.754%
2025-07-01	20.3100	20.3400	20.1326	20.3400	+0.247%	8,226	+9.440%
2025-06-30	20.5000	20.5699	20.1400	20.2899	-3.628%	11,663	+9.710%
2025-06-27	21.2143	21.2500	21.0000	21.0537	+0.495%	1,857	+5.730%
2025-06-26	21.0700	21.0783	20.9500	20.9500	+0.191%	1,686	+6.253%
2025-06-25	21.0400	21.2400	20.8988	20.9100	-0.602%	2,259	+6.456%
2025-06-24	20.8700	21.1295	20.8700	21.0366	+0.546%	2,730	+5.816%
2025-06-23	21.0700	21.0700	20.9223	20.9223	-0.701%	1,527	+6.394%
2025-06-20	21.0700	21.0700	21.0700	21.0700	+0.958%	349	+5.648%
2025-06-18	20.8400	21.1500	20.8300	20.8700	+0.337%	3,755	+6.660%
2025-06-17	20.9900	20.9900	20.8000	20.8000	-0.905%	2,265	+7.019%
2025-06-16	21.1500	21.1510	20.9900	20.9900	-0.145%	6,865	+6.051%
2025-06-13	21.3500	21.3500	21.0205	21.0205	-1.543%	1,748	+5.897%
2025-06-12	21.4200	21.4200	21.0100	21.3500	-0.047%	2,308	+4.262%
2025-06-11	21.3000	21.3800	21.1781	21.3600	+1.836%	9,455	+4.213%
2025-06-10	21.0501	21.0501	20.9001	20.9749	-0.357%	2,844	+6.127%
2025-06-09	21.1500	21.1912	21.0500	21.0500	-0.237%	4,107	+5.748%
2025-06-06	21.1118	21.1118	20.9000	21.1000	+0.428%	7,427	+5.498%
2025-06-05	21.0100	21.0100	20.8800	21.0100	-0.427%	4,052	+5.950%
2025-06-04	20.9030	21.1000	20.8875	21.1000	+0.428%	2,188	+5.498%
2025-06-03	21.2300	21.2343	20.7500	21.0100	+0.286%	1,428	+5.950%
2025-06-02	20.8400	21.2500	20.8400	20.9500	+0.701%	2,177	+6.253%
2025-05-30	21.2250	21.2250	20.8000	20.8041	-1.121%	5,977	+6.998%
2025-05-29	20.9580	21.0400	20.9580	21.0400	0.000%	747	+5.798%
2025-05-28	21.0605	21.2250	21.0400	21.0400	+0.911%	1,942	+5.798%
2025-05-27	21.1500	21.1500	20.8500	20.8500	+0.022%	1,294	+6.763%
2025-05-23	20.7500	21.0000	20.7500	20.8455	+0.538%	1,919	+6.786%
2025-05-22	21.3050	21.3050	20.7340	20.7340	-2.041%	3,389	+7.360%
2025-05-21	21.2499	21.2499	21.1660	21.1660	-0.348%	809	+5.169%
2025-05-20	21.3137	21.3501	21.2000	21.2400	-0.096%	2,434	+4.802%
2025-05-19	21.6000	21.6000	21.2000	21.2604	-1.448%	2,716	+4.702%
2025-05-16	21.3075	21.5999	21.3075	21.5728	+1.903%	1,139	+3.185%
2025-05-15	21.1740	21.2700	21.0300	21.1700	-0.465%	5,444	+5.149%
2025-05-14	21.2991	21.5468	21.2688	21.2688	+0.325%	2,027	+4.660%
2025-05-13	20.8000	21.4800	20.6491	21.2000	-0.135%	4,900	+5.000%
2025-05-12	21.6900	21.6900	21.2286	21.2286	+0.609%	1,871	+4.859%
2025-05-09	21.1000	21.1000	21.1000	21.1000	+0.476%	241	+5.498%
2025-05-08	21.2500	21.2500	20.7262	21.0000	-0.943%	4,126	+6.000%
2025-05-07	21.4800	21.4800	21.1724	21.2000	-1.307%	1,470	+5.000%
2025-05-06	21.5000	21.5995	21.1911	21.4807	-1.011%	3,574	+3.628%
2025-05-05	22.1550	22.1550	21.6000	21.7000	-1.453%	3,856	+2.581%
2025-05-02	22.3000	22.3000	22.0200	22.0200	-1.129%	544	+1.090%
2025-05-01	22.2700	22.2714	21.8679	22.2714	+0.776%	1,927	-0.051%
2025-04-30	21.7600	22.1000	21.7600	22.1000	+0.913%	882	+0.724%
2025-04-29	21.5500	21.9000	21.5500	21.9000	+0.436%	2,603	+1.644%
2025-04-28	21.8050	21.8050	21.8050	21.8050	+2.419%	397	+2.087%
2025-04-25	21.2500	22.0000	21.2500	21.2900	-0.527%	3,283	+4.556%
2025-04-24	21.4066	22.0000	21.4028	21.4028	-1.596%	1,183	+4.005%
2025-04-23	21.2000	21.8000	21.2000	21.7500	+2.536%	682	+2.345%
2025-04-22	21.8800	21.8800	20.6368	21.2120	+1.493%	1,916	+4.941%
2025-04-21	20.7100	21.4000	20.7100	20.9000	-0.747%	2,797	+6.507%
2025-04-17	20.5346	21.4999	20.5346	21.0573	+2.220%	2,495	+5.712%
2025-04-16	20.7300	20.8312	20.4000	20.6000	-1.209%	4,968	+8.058%
2025-04-15	20.9500	20.9900	20.7058	20.8520	-0.468%	4,729	+6.752%
2025-04-14	20.2600	20.9500	20.2600	20.9500	+3.482%	1,386	+6.253%
2025-04-11	20.2338	20.4487	20.1000	20.2451	+1.479%	3,101	+9.953%
2025-04-10	19.9900	21.2544	19.9200	19.9500	+1.013%	2,205	+11.579%
2025-04-09	21.3293	21.3293	19.3800	19.7500	+2.864%	1,377	+12.709%
2025-04-08	20.5000	20.7997	19.2001	19.2001	-5.566%	3,570	+15.937%
2025-04-07	21.3000	21.7892	20.3318	20.3318	-5.434%	7,901	+9.484%
2025-04-04	21.6200	21.8031	21.3900	21.5001	-2.538%	4,864	+3.534%
2025-04-03	22.1107	22.1732	22.0000	22.0600	-0.675%	3,743	+0.907%
2025-04-02	22.3000	22.3156	22.2100	22.2100	-0.498%	3,336	+0.225%
2025-04-01	22.5400	22.5400	22.2200	22.3212	+0.138%	1,625	-0.274%
2025-03-31	22.1900	22.7908	22.1900	22.2904	-1.501%	2,584	-0.136%
2025-03-28	22.1900	23.1900	22.1500	22.6300	+2.242%	3,017	-1.635%
2025-03-27	22.1480	22.1480	22.1337	22.1337	+0.289%	1,035	+0.571%
2025-03-26	22.1900	22.1900	22.0700	22.0700	0.000%	1,306	+0.861%
2025-03-25	22.0944	22.1600	22.0600	22.0700	+0.207%	3,073	+0.861%
2025-03-24	22.1000	22.1499	22.0000	22.0245	-0.070%	1,597	+1.069%
2025-03-21	22.0300	22.2300	22.0300	22.0400	+0.216%	2,057	+0.998%
2025-03-20	22.6000	22.6000	21.9925	21.9925	-1.014%	2,247	+1.216%
2025-03-19	22.0500	22.2177	22.0500	22.2177	+1.312%	1,748	+0.190%
2025-03-18	22.5000	22.9161	21.9300	21.9300	-2.098%	6,317	+1.505%
2025-03-17	22.2900	22.4100	22.2001	22.4000	+1.237%	3,368	-0.625%
2025-03-14	22.1640	22.1839	21.9876	22.1263	+0.119%	1,540	+0.604%
2025-03-13	21.9800	22.1000	21.9800	22.1000	+0.047%	4,518	+0.724%
2025-03-12	22.0100	22.0974	21.9660	22.0896	+0.029%	2,732	+0.771%
2025-03-11	22.1100	22.1199	21.9001	22.0831	+0.355%	4,582	+0.801%
2025-03-10	22.0496	22.1000	21.9049	22.0050	+0.479%	7,089	+1.159%
2025-03-07	22.1100	22.1100	21.9000	21.9000	-0.950%	6,054	+1.644%
2025-03-06	22.1100	22.1100	21.9500	22.1100	+0.748%	2,604	+0.678%
2025-03-05	21.8000	21.9458	21.7801	21.9458	+1.133%	2,382	+1.432%
2025-03-04	21.9800	21.9800	21.6200	21.7000	-0.913%	3,756	+2.581%
2025-03-03	22.0700	22.1199	21.8950	21.9000	+0.198%	11,788	+1.644%
2025-02-28	21.8900	22.0900	21.8500	21.8567	-0.877%	4,276	+1.845%
2025-02-27	22.1000	22.1000	21.8003	22.0500	-0.120%	4,295	+0.952%
2025-02-26	22.0200	22.1200	22.0200	22.0764	-0.152%	2,419	+0.832%
2025-02-25	22.1100	22.1200	22.0500	22.1100	+0.272%	3,703	+0.678%
2025-02-24	22.0300	22.0700	21.9767	22.0500	+0.005%	4,023	+0.952%
2025-02-21	21.9500	22.0488	21.8750	22.0488	+0.679%	4,411	+0.958%
2025-02-20	22.0000	22.0000	21.9000	21.9000	-0.805%	3,386	+1.644%
2025-02-19	22.0000	22.1285	22.0000	22.0777	-0.503%	2,905	+0.826%
2025-02-18	22.0500	22.2700	21.9700	22.1894	+0.071%	4,011	+0.318%
2025-02-14	22.0441	22.3685	22.0400	22.1736	-0.299%	4,228	+0.390%
2025-02-13	22.3000	22.3000	22.1500	22.2400	+0.118%	2,561	+0.090%
2025-02-12	22.9088	22.9088	22.0000	22.2137	-1.883%	12,825	+0.208%
2025-02-11	22.6800	23.2300	22.4400	22.6400	+0.044%	4,555	-1.678%
2025-02-10	23.2000	23.2000	22.4385	22.6300	-0.193%	2,672	-1.635%
2025-02-07	22.5600	22.6738	22.4311	22.6738	+0.772%	1,320	-1.825%
2025-02-06	22.5900	22.8125	22.3800	22.5000	-0.354%	5,547	-1.067%