CHMI/PB
Cherry Hill Mortgage Investment Corporation 8.250% Series B Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock
stockNYSEPreferred Stock
At CloseOct 2, 2026
22.95USD-1.460%(-0.34)9,502
After-hoursOct 2, 2026 4:10:30 PM EDT
22.95USD0.000%(0.00)
CHMI/PB Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 23.22 | 23.38 | 22.88 | 22.95 | -1.460% | 9,502 | 0.000% |
| 2026-10-01 | 23.29 | 23.40 | 23.12 | 23.29 | -0.342% | 9,505 | -1.460% |
| 2026-09-30 | 23.56 | 23.56 | 23.33 | 23.37 | -1.807% | 3,889 | -1.797% |
| 2026-09-29 | 23.87 | 23.87 | 23.72 | 23.80 | +0.211% | 4,764 | -3.571% |
| 2026-09-28 | 23.75 | 23.75 | 23.55 | 23.75 | +0.338% | 3,256 | -3.368% |
| 2026-09-25 | 23.73 | 23.84 | 23.63 | 23.67 | -0.210% | 2,949 | -3.042% |
| 2026-09-24 | 23.85 | 23.85 | 23.56 | 23.72 | +0.042% | 3,759 | -3.246% |
| 2026-09-23 | 23.82 | 23.88 | 23.64 | 23.71 | -0.504% | 3,957 | -3.205% |
| 2026-09-22 | 23.96 | 24.05 | 23.83 | 23.83 | +0.042% | 2,710 | -3.693% |
| 2026-09-18 | 23.83 | 24.06 | 23.82 | 23.82 | +0.187% | 4,528 | -3.652% |
| 2026-09-17 | 24.10 | 24.10 | 23.78 | 23.78 | -0.521% | 3,235 | -3.472% |
| 2026-09-16 | 23.83 | 23.99 | 23.82 | 23.90 | +0.294% | 1,243 | -3.975% |
| 2026-09-15 | 23.85 | 23.85 | 23.80 | 23.83 | +0.210% | 2,318 | -3.693% |
| 2026-09-14 | 23.97 | 24.01 | 23.78 | 23.78 | -0.377% | 5,317 | -3.490% |
| 2026-09-11 | 23.82 | 23.87 | 23.82 | 23.87 | -0.042% | 1,261 | -3.854% |
| 2026-09-10 | 24.02 | 24.02 | 23.75 | 23.88 | +0.126% | 769 | -3.894% |
| 2026-09-09 | 24.08 | 24.08 | 23.75 | 23.85 | -0.334% | 1,676 | -3.774% |
| 2026-09-04 | 23.75 | 23.93 | 23.75 | 23.93 | -0.292% | 427 | -4.095% |
| 2026-09-03 | 23.84 | 24.08 | 23.84 | 24.00 | +0.713% | 1,563 | -4.375% |
| 2026-09-02 | 24.16 | 24.16 | 23.81 | 23.83 | -0.668% | 3,660 | -3.693% |
| 2026-09-01 | 24.00 | 24.02 | 23.95 | 23.99 | -0.414% | 1,996 | -4.336% |
| 2026-08-31 | 24.23 | 24.23 | 24.00 | 24.09 | -0.290% | 1,756 | -4.732% |
| 2026-08-28 | 24.12 | 24.16 | 24.09 | 24.16 | +0.291% | 2,552 | -5.008% |
| 2026-08-27 | 24.01 | 24.13 | 24.00 | 24.09 | -0.124% | 7,397 | -4.732% |
| 2026-08-26 | 23.91 | 24.12 | 23.91 | 24.12 | +0.680% | 5,287 | -4.851% |
| 2026-08-25 | 24.15 | 24.15 | 23.96 | 23.96 | -0.220% | 1,132 | -4.204% |
| 2026-08-24 | 24.26 | 24.26 | 23.88 | 24.01 | -1.326% | 24,711 | -4.415% |
| 2026-08-21 | 24.33 | 24.33 | 24.33 | 24.33 | -0.071% | 1,066 | -5.682% |
| 2026-08-20 | 24.30 | 24.35 | 24.30 | 24.35 | -0.612% | 684 | -5.749% |
| 2026-08-19 | 24.11 | 24.50 | 24.08 | 24.50 | +0.531% | 7,072 | -6.327% |
| 2026-08-18 | 24.26 | 24.37 | 24.26 | 24.37 | -0.079% | 1,115 | -5.830% |
| 2026-08-17 | 24.30 | 24.55 | 24.30 | 24.39 | -0.652% | 5,169 | -5.904% |
| 2026-08-14 | 24.40 | 24.55 | 24.39 | 24.55 | +1.446% | 1,541 | -6.517% |
| 2026-08-13 | 24.53 | 24.53 | 24.20 | 24.20 | +0.833% | 1,566 | -5.165% |
| 2026-08-12 | 23.98 | 24.29 | 23.98 | 24.00 | +0.285% | 2,181 | -4.375% |
| 2026-08-10 | 23.99 | 23.99 | 23.65 | 23.93 | +0.050% | 11,776 | -4.103% |
| 2026-08-07 | 23.92 | 23.92 | 23.92 | 23.92 | +0.084% | 860 | -4.055% |
| 2026-08-06 | 23.92 | 23.94 | 23.90 | 23.90 | -0.208% | 1,566 | -3.975% |
| 2026-08-05 | 23.95 | 23.95 | 23.93 | 23.95 | -0.000% | 1,800 | -4.175% |
| 2026-08-04 | 23.95 | 23.95 | 23.95 | 23.95 | -0.208% | 288 | -4.175% |
| 2026-08-03 | 23.95 | 24.25 | 23.95 | 24.00 | +0.209% | 2,660 | -4.375% |
| 2026-07-30 | 23.95 | 23.95 | 23.95 | 23.95 | 0.000% | 3,219 | -4.175% |
| 2026-07-29 | 23.94 | 24.20 | 23.94 | 23.95 | -0.664% | 671 | -4.175% |
| 2026-07-27 | 24.09 | 24.11 | 24.09 | 24.11 | +0.668% | 672 | -4.811% |
| 2026-07-24 | 24.44 | 24.44 | 23.91 | 23.95 | -2.364% | 1,246 | -4.175% |
| 2026-07-23 | 24.41 | 24.53 | 24.41 | 24.53 | +2.081% | 381 | -6.441% |
| 2026-07-22 | 24.29 | 24.54 | 24.03 | 24.03 | -0.989% | 4,095 | -4.494% |
| 2026-07-21 | 24.35 | 24.35 | 24.27 | 24.27 | -0.329% | 641 | -5.439% |
| 2026-07-20 | 24.34 | 24.35 | 24.34 | 24.35 | +0.786% | 585 | -5.749% |
| 2026-07-17 | 24.20 | 24.29 | 24.15 | 24.16 | +0.667% | 4,319 | -5.008% |
| 2026-07-16 | 24.00 | 24.00 | 24.00 | 24.00 | -0.826% | 507 | -4.375% |
| 2026-07-15 | 23.84 | 24.36 | 23.84 | 24.20 | +2.542% | 4,982 | -5.165% |
| 2026-07-14 | 23.85 | 23.85 | 23.60 | 23.60 | -0.715% | 1,393 | -2.755% |
| 2026-07-13 | 23.90 | 23.90 | 23.75 | 23.77 | -0.335% | 976 | -3.450% |
| 2026-07-10 | 24.10 | 24.14 | 23.61 | 23.85 | -0.251% | 4,283 | -3.774% |
| 2026-07-09 | 24.28 | 24.28 | 23.91 | 23.91 | -0.250% | 902 | -4.015% |
| 2026-07-08 | 24.20 | 24.20 | 23.90 | 23.97 | -0.125% | 953 | -4.255% |
| 2026-07-07 | 24.00 | 24.00 | 23.98 | 24.00 | -0.498% | 4,680 | -4.375% |
| 2026-07-06 | 24.09 | 24.20 | 24.09 | 24.12 | +0.125% | 3,589 | -4.851% |
| 2026-07-02 | 24.00 | 24.09 | 24.00 | 24.09 | +0.543% | 646 | -4.732% |
| 2026-07-01 | 24.16 | 24.23 | 23.96 | 23.96 | -0.540% | 1,404 | -4.215% |
| 2026-06-30 | 24.27 | 24.27 | 23.90 | 24.09 | -2.351% | 4,569 | -4.732% |
| 2026-06-29 | 24.58 | 24.68 | 24.46 | 24.67 | +0.941% | 6,348 | -6.972% |
| 2026-06-26 | 24.18 | 24.50 | 24.18 | 24.44 | +0.576% | 3,498 | -6.097% |
| 2026-06-25 | 24.30 | 24.30 | 24.16 | 24.30 | +0.310% | 2,439 | -5.556% |
| 2026-06-24 | 24.22 | 24.39 | 24.00 | 24.23 | -0.513% | 3,157 | -5.263% |
| 2026-06-23 | 24.39 | 24.50 | 24.35 | 24.35 | -0.041% | 2,403 | -5.749% |
| 2026-06-22 | 23.94 | 24.65 | 23.91 | 24.36 | +0.870% | 22,015 | -5.788% |
| 2026-06-18 | 24.31 | 24.31 | 24.15 | 24.15 | -0.617% | 344 | -4.969% |
| 2026-06-17 | 24.35 | 24.35 | 24.20 | 24.30 | +0.124% | 2,804 | -5.556% |
| 2026-06-16 | 24.27 | 24.27 | 24.27 | 24.27 | -0.082% | 588 | -5.439% |
| 2026-06-15 | 24.15 | 24.65 | 24.10 | 24.29 | +0.580% | 12,371 | -5.517% |
| 2026-06-11 | 23.86 | 24.15 | 23.55 | 24.15 | +1.258% | 25,576 | -4.969% |
| 2026-06-10 | 23.93 | 23.98 | 23.80 | 23.85 | +0.189% | 2,571 | -3.773% |
| 2026-06-09 | 23.74 | 23.90 | 23.72 | 23.80 | -0.272% | 2,121 | -3.592% |
| 2026-06-08 | 23.85 | 23.89 | 23.76 | 23.87 | -0.126% | 1,694 | -3.854% |
| 2026-06-05 | 23.84 | 23.90 | 23.77 | 23.90 | 0.000% | 1,021 | -3.975% |
| 2026-06-04 | 23.94 | 23.94 | 23.82 | 23.90 | +0.378% | 1,511 | -3.975% |
| 2026-06-03 | 23.85 | 23.92 | 23.81 | 23.81 | -0.293% | 1,456 | -3.612% |
| 2026-06-02 | 23.66 | 23.93 | 23.66 | 23.88 | +0.632% | 8,698 | -3.894% |
| 2026-06-01 | 23.53 | 23.77 | 23.53 | 23.73 | +1.065% | 9,361 | -3.287% |
| 2026-05-29 | 23.55 | 23.55 | 23.48 | 23.48 | +0.256% | 913 | -2.257% |
| 2026-05-28 | 23.42 | 23.76 | 23.41 | 23.42 | -1.139% | 925 | -2.007% |
| 2026-05-26 | 23.45 | 23.69 | 23.45 | 23.69 | +1.239% | 4,706 | -3.124% |
| 2026-05-22 | 23.37 | 23.40 | 23.37 | 23.40 | +0.688% | 563 | -1.923% |
| 2026-05-21 | 23.41 | 23.41 | 23.24 | 23.24 | +0.475% | 823 | -1.248% |
| 2026-05-20 | 23.34 | 23.43 | 23.03 | 23.13 | -1.111% | 5,516 | -0.779% |
| 2026-05-19 | 23.37 | 23.39 | 23.37 | 23.39 | +0.171% | 1,050 | -1.881% |
| 2026-05-18 | 23.35 | 23.38 | 23.35 | 23.35 | -0.214% | 1,034 | -1.713% |
| 2026-05-15 | 23.40 | 23.40 | 23.40 | 23.40 | -0.107% | 425 | -1.923% |
| 2026-05-14 | 23.43 | 23.43 | 23.43 | 23.43 | +0.001% | 448 | -2.028% |
| 2026-05-12 | 23.35 | 23.42 | 23.35 | 23.42 | +0.687% | 462 | -2.027% |
| 2026-05-11 | 23.27 | 23.27 | 23.17 | 23.27 | +0.496% | 1,312 | -1.354% |
| 2026-05-08 | 23.06 | 23.27 | 23.03 | 23.15 | -0.716% | 3,738 | -0.864% |
| 2026-05-07 | 23.35 | 23.43 | 23.10 | 23.32 | -0.461% | 3,979 | -1.574% |
| 2026-05-06 | 23.34 | 23.43 | 23.28 | 23.43 | +0.321% | 1,400 | -2.028% |
| 2026-05-05 | 23.22 | 23.35 | 23.10 | 23.35 | +1.214% | 7,400 | -1.713% |
| 2026-05-04 | 23.25 | 23.29 | 23.07 | 23.07 | -0.475% | 1,731 | -0.520% |
| 2026-05-01 | 23.10 | 23.24 | 22.96 | 23.18 | +1.002% | 1,533 | -0.992% |
| 2026-04-30 | 23.07 | 23.22 | 22.95 | 22.95 | -0.225% | 1,781 | -0.000% |
| 2026-04-29 | 22.88 | 23.11 | 22.88 | 23.00 | -0.468% | 653 | -0.225% |
| 2026-04-28 | 23.00 | 23.11 | 23.00 | 23.11 | +0.282% | 3,259 | -0.692% |
| 2026-04-27 | 23.13 | 23.13 | 22.93 | 23.05 | -0.668% | 1,842 | -0.412% |
| 2026-04-24 | 23.25 | 23.25 | 23.20 | 23.20 | +0.216% | 668 | -1.078% |
| 2026-04-23 | 23.20 | 23.29 | 23.11 | 23.15 | -0.265% | 2,443 | -0.864% |
| 2026-04-22 | 23.26 | 23.28 | 23.20 | 23.21 | +0.222% | 1,924 | -1.127% |
| 2026-04-21 | 23.17 | 23.25 | 23.12 | 23.16 | -0.065% | 1,759 | -0.907% |
| 2026-04-20 | 23.34 | 23.34 | 23.06 | 23.18 | -0.707% | 3,374 | -0.971% |
| 2026-04-17 | 23.25 | 23.45 | 23.21 | 23.34 | +0.006% | 2,430 | -1.671% |
| 2026-04-16 | 23.34 | 23.34 | 23.20 | 23.34 | +0.380% | 2,379 | -1.665% |
| 2026-04-15 | 23.21 | 23.47 | 23.10 | 23.25 | +0.650% | 4,149 | -1.291% |
| 2026-04-14 | 22.80 | 23.10 | 22.80 | 23.10 | +1.316% | 5,787 | -0.649% |
| 2026-04-13 | 22.85 | 22.85 | 22.71 | 22.80 | +0.088% | 4,256 | +0.658% |
| 2026-04-10 | 22.80 | 22.84 | 22.78 | 22.78 | -0.197% | 2,671 | +0.746% |
| 2026-04-09 | 22.90 | 22.95 | 22.82 | 22.82 | +0.066% | 4,245 | +0.548% |
| 2026-04-08 | 22.89 | 22.91 | 22.80 | 22.81 | +0.044% | 4,196 | +0.614% |
| 2026-04-07 | 22.95 | 22.95 | 22.80 | 22.80 | -0.783% | 3,298 | +0.658% |
| 2026-04-02 | 22.78 | 23.07 | 22.78 | 22.98 | +0.087% | 4,445 | -0.131% |
| 2026-04-01 | 23.07 | 23.13 | 22.67 | 22.96 | -1.120% | 5,943 | -0.044% |
| 2026-03-31 | 23.31 | 23.31 | 23.06 | 23.22 | -1.401% | 3,063 | -1.163% |
| 2026-03-30 | 23.30 | 23.55 | 23.30 | 23.55 | +1.073% | 2,815 | -2.548% |
| 2026-03-27 | 23.58 | 23.58 | 23.30 | 23.30 | -1.414% | 2,535 | -1.503% |
| 2026-03-26 | 23.82 | 23.82 | 23.63 | 23.63 | -0.425% | 438 | -2.895% |
| 2026-03-25 | 23.30 | 23.73 | 23.30 | 23.73 | +0.786% | 2,284 | -3.307% |
| 2026-03-24 | 23.47 | 23.55 | 23.47 | 23.55 | +0.426% | 832 | -2.548% |
| 2026-03-23 | 23.32 | 23.79 | 23.32 | 23.45 | +0.554% | 1,561 | -2.132% |
| 2026-03-20 | 23.42 | 23.43 | 23.32 | 23.32 | -0.466% | 5,330 | -1.590% |
| 2026-03-19 | 23.65 | 23.65 | 23.41 | 23.43 | -0.170% | 1,543 | -2.049% |
| 2026-03-18 | 23.50 | 23.50 | 23.47 | 23.47 | -0.127% | 2,525 | -2.216% |
| 2026-03-17 | 23.45 | 23.50 | 23.41 | 23.50 | -0.000% | 3,581 | -2.340% |
| 2026-03-16 | 23.85 | 23.85 | 23.44 | 23.50 | -0.844% | 6,000 | -2.340% |
| 2026-03-13 | 23.96 | 23.96 | 23.70 | 23.70 | +0.552% | 809 | -3.165% |
| 2026-03-12 | 23.57 | 23.57 | 23.56 | 23.57 | -0.128% | 2,706 | -2.630% |
| 2026-03-11 | 23.60 | 23.71 | 23.50 | 23.60 | -0.000% | 1,836 | -2.754% |
| 2026-03-10 | 23.72 | 23.76 | 23.60 | 23.60 | -0.631% | 1,146 | -2.755% |
| 2026-03-09 | 23.73 | 23.75 | 23.68 | 23.75 | +0.295% | 2,217 | -3.368% |
| 2026-03-06 | 23.74 | 23.75 | 23.68 | 23.68 | -0.179% | 1,478 | -3.083% |
| 2026-03-05 | 23.70 | 23.72 | 23.70 | 23.72 | +0.307% | 704 | -3.256% |
| 2026-03-04 | 23.63 | 23.75 | 23.63 | 23.65 | +0.106% | 2,718 | -2.960% |
| 2026-03-03 | 23.39 | 23.63 | 23.38 | 23.63 | -0.274% | 4,221 | -2.857% |
| 2026-03-02 | 23.61 | 23.73 | 23.43 | 23.69 | +0.594% | 6,379 | -3.124% |
| 2026-02-27 | 23.69 | 23.69 | 23.55 | 23.55 | -0.591% | 863 | -2.548% |
| 2026-02-26 | 23.46 | 23.69 | 23.46 | 23.69 | +0.637% | 2,028 | -3.124% |
| 2026-02-25 | 23.52 | 23.54 | 23.52 | 23.54 | +0.170% | 1,133 | -2.506% |
| 2026-02-24 | 23.53 | 23.53 | 23.50 | 23.50 | 0.000% | 1,233 | -2.340% |
| 2026-02-23 | 23.48 | 23.52 | 23.45 | 23.50 | -0.073% | 1,761 | -2.340% |
| 2026-02-20 | 23.50 | 23.52 | 23.31 | 23.52 | +0.073% | 1,698 | -2.411% |
| 2026-02-19 | 23.45 | 23.54 | 23.43 | 23.50 | +0.213% | 3,873 | -2.340% |
| 2026-02-18 | 23.44 | 23.58 | 23.42 | 23.45 | +0.342% | 1,450 | -2.132% |
| 2026-02-17 | 23.37 | 23.59 | 23.37 | 23.37 | -0.128% | 4,670 | -1.797% |
| 2026-02-13 | 23.38 | 23.40 | 23.36 | 23.40 | -0.362% | 3,530 | -1.923% |
| 2026-02-12 | 23.47 | 23.48 | 23.37 | 23.48 | +0.021% | 1,997 | -2.278% |
| 2026-02-11 | 23.38 | 23.60 | 23.38 | 23.48 | -0.111% | 1,775 | -2.257% |
| 2026-02-10 | 23.36 | 23.51 | 23.36 | 23.51 | +0.582% | 4,648 | -2.366% |
| 2026-02-09 | 23.31 | 23.43 | 23.31 | 23.37 | +0.257% | 7,957 | -1.797% |
| 2026-02-06 | 23.46 | 23.47 | 23.31 | 23.31 | -0.171% | 518 | -1.544% |
| 2026-02-05 | 23.39 | 23.48 | 23.31 | 23.35 | -0.469% | 8,222 | -1.713% |
| 2026-02-04 | 23.40 | 23.48 | 23.38 | 23.46 | +0.342% | 2,125 | -2.174% |
| 2026-02-03 | 23.47 | 23.48 | 23.38 | 23.38 | -0.064% | 3,288 | -1.840% |
| 2026-02-02 | 23.43 | 23.43 | 23.36 | 23.39 | +0.154% | 2,400 | -1.902% |
| 2026-01-30 | 23.34 | 23.48 | 23.25 | 23.36 | -0.516% | 4,305 | -1.751% |
| 2026-01-29 | 23.38 | 23.58 | 23.38 | 23.48 | +0.000% | 9,919 | -2.258% |
| 2026-01-28 | 23.72 | 23.72 | 23.22 | 23.48 | -1.048% | 11,240 | -2.257% |
| 2026-01-27 | 23.71 | 23.90 | 23.69 | 23.73 | -0.883% | 9,981 | -3.281% |
| 2026-01-26 | 23.85 | 23.94 | 23.60 | 23.94 | -0.125% | 5,421 | -4.135% |
| 2026-01-23 | 23.97 | 23.97 | 23.97 | 23.97 | +0.735% | 632 | -4.255% |
| 2026-01-22 | 23.95 | 23.95 | 23.60 | 23.80 | -0.063% | 1,152 | -3.551% |
| 2026-01-21 | 23.90 | 23.90 | 23.81 | 23.81 | -0.668% | 1,091 | -3.612% |
| 2026-01-16 | 23.62 | 23.97 | 23.60 | 23.97 | +1.396% | 1,647 | -4.255% |
| 2026-01-15 | 23.71 | 23.75 | 23.64 | 23.64 | +0.169% | 2,778 | -2.919% |
| 2026-01-14 | 23.60 | 23.61 | 23.60 | 23.60 | -0.422% | 1,245 | -2.754% |
| 2026-01-13 | 23.55 | 23.80 | 23.55 | 23.70 | -0.336% | 3,191 | -3.165% |
| 2026-01-12 | 23.80 | 23.80 | 23.40 | 23.78 | 0.000% | 3,127 | -3.490% |
| 2026-01-09 | 23.78 | 23.78 | 23.60 | 23.78 | +0.720% | 2,254 | -3.490% |
| 2026-01-08 | 23.45 | 23.64 | 23.36 | 23.61 | -0.127% | 2,916 | -2.795% |
| 2026-01-07 | 23.66 | 23.71 | 23.61 | 23.64 | -0.211% | 1,960 | -2.919% |
| 2026-01-06 | 23.68 | 23.70 | 23.50 | 23.69 | -0.837% | 3,722 | -3.124% |
| 2026-01-05 | 23.75 | 23.89 | 23.57 | 23.89 | +1.358% | 5,483 | -3.935% |
| 2026-01-02 | 23.49 | 23.57 | 23.48 | 23.57 | +1.188% | 819 | -2.630% |
| 2025-12-31 | 23.36 | 23.36 | 23.29 | 23.29 | -2.539% | 1,197 | -1.473% |
| 2025-12-30 | 23.66 | 23.97 | 23.55 | 23.90 | +0.462% | 3,470 | -3.975% |
| 2025-12-29 | 23.85 | 24.13 | 23.75 | 23.79 | -1.409% | 13,250 | -3.531% |
| 2025-12-26 | 24.08 | 24.13 | 24.08 | 24.13 | +0.124% | 1,085 | -4.890% |
| 2025-12-24 | 23.88 | 24.13 | 23.88 | 24.10 | +0.375% | 2,171 | -4.772% |
| 2025-12-23 | 23.82 | 24.04 | 23.82 | 24.01 | +0.882% | 6,711 | -4.415% |
| 2025-12-22 | 23.90 | 24.03 | 23.80 | 23.80 | -0.418% | 2,307 | -3.571% |
| 2025-12-19 | 23.88 | 23.97 | 23.87 | 23.90 | +0.505% | 1,695 | -3.975% |
| 2025-12-18 | 23.70 | 23.90 | 23.68 | 23.78 | +0.763% | 5,023 | -3.490% |
| 2025-12-17 | 23.60 | 23.60 | 23.60 | 23.60 | +0.640% | 2,547 | -2.754% |
| 2025-12-16 | 23.80 | 23.80 | 23.45 | 23.45 | -1.558% | 6,159 | -2.132% |
| 2025-12-15 | 23.82 | 23.82 | 23.82 | 23.82 | +0.331% | 306 | -3.657% |
| 2025-12-12 | 23.59 | 23.80 | 23.59 | 23.74 | +0.659% | 2,611 | -3.338% |
| 2025-12-11 | 23.55 | 23.62 | 23.55 | 23.59 | -0.013% | 2,538 | -2.701% |
| 2025-12-10 | 23.63 | 23.63 | 23.59 | 23.59 | +0.084% | 1,911 | -2.713% |
| 2025-12-09 | 23.69 | 23.80 | 23.57 | 23.57 | -0.390% | 3,314 | -2.631% |
| 2025-12-08 | 23.51 | 23.67 | 23.46 | 23.66 | +0.166% | 2,715 | -3.011% |
| 2025-12-05 | 23.63 | 23.70 | 23.45 | 23.62 | -0.028% | 2,872 | -2.851% |
| 2025-12-04 | 23.74 | 23.80 | 23.63 | 23.63 | +0.085% | 3,656 | -2.878% |
| 2025-12-03 | 23.77 | 23.79 | 23.58 | 23.61 | -0.569% | 2,418 | -2.795% |
| 2025-12-02 | 23.65 | 23.75 | 23.50 | 23.75 | +0.338% | 662 | -3.348% |
| 2025-12-01 | 23.60 | 23.76 | 23.60 | 23.66 | +0.318% | 1,774 | -3.021% |
| 2025-11-28 | 23.52 | 23.60 | 23.52 | 23.59 | -0.296% | 2,594 | -2.713% |
| 2025-11-26 | 23.32 | 23.66 | 23.32 | 23.66 | +0.339% | 5,730 | -3.001% |
| 2025-11-25 | 23.26 | 23.58 | 23.25 | 23.58 | +0.017% | 5,611 | -2.672% |
| 2025-11-24 | 23.32 | 23.59 | 23.32 | 23.58 | -0.070% | 2,005 | -2.655% |
| 2025-11-21 | 23.59 | 23.59 | 23.59 | 23.59 | +0.608% | 724 | -2.724% |
| 2025-11-20 | 23.55 | 23.98 | 23.00 | 23.45 | -1.263% | 9,302 | -2.133% |
| 2025-11-19 | 23.77 | 23.77 | 23.75 | 23.75 | +0.892% | 408 | -3.368% |
| 2025-11-18 | 23.76 | 23.76 | 23.51 | 23.54 | -0.909% | 5,711 | -2.506% |
| 2025-11-17 | 23.97 | 23.97 | 23.76 | 23.76 | +0.025% | 1,656 | -3.393% |
| 2025-11-14 | 23.75 | 23.75 | 23.70 | 23.75 | -0.042% | 1,525 | -3.368% |
| 2025-11-13 | 23.76 | 23.76 | 23.69 | 23.76 | +0.042% | 1,587 | -3.409% |
| 2025-11-12 | 23.82 | 23.82 | 23.75 | 23.75 | -0.512% | 1,476 | -3.368% |
| 2025-11-11 | 23.87 | 23.87 | 23.87 | 23.87 | +0.940% | 288 | -3.863% |
| 2025-11-10 | 23.73 | 23.74 | 23.64 | 23.65 | -0.421% | 4,086 | -2.960% |
| 2025-11-07 | 23.80 | 23.84 | 23.74 | 23.75 | +0.593% | 1,638 | -3.368% |
| 2025-11-06 | 23.80 | 23.80 | 23.60 | 23.61 | -0.211% | 1,150 | -2.795% |
| 2025-11-05 | 23.63 | 23.77 | 23.63 | 23.66 | +0.042% | 1,477 | -3.001% |
| 2025-11-04 | 23.73 | 23.80 | 23.65 | 23.65 | -0.295% | 1,570 | -2.960% |
| 2025-11-03 | 23.62 | 23.77 | 23.62 | 23.72 | +0.084% | 2,976 | -3.246% |
| 2025-10-31 | 23.90 | 23.90 | 23.70 | 23.70 | -1.250% | 7,185 | -3.165% |
| 2025-10-30 | 24.00 | 24.00 | 24.00 | 24.00 | +0.209% | 391 | -4.375% |
| 2025-10-29 | 23.90 | 23.95 | 23.90 | 23.95 | -0.284% | 675 | -4.175% |
| 2025-10-28 | 23.99 | 24.02 | 23.99 | 24.02 | +0.790% | 925 | -4.447% |
| 2025-10-27 | 23.97 | 23.97 | 23.72 | 23.83 | -0.209% | 2,663 | -3.693% |
| 2025-10-24 | 23.90 | 23.90 | 23.88 | 23.88 | -0.209% | 829 | -3.894% |
| 2025-10-23 | 23.90 | 23.98 | 23.90 | 23.93 | 0.000% | 980 | -4.095% |
| 2025-10-22 | 23.88 | 23.94 | 23.87 | 23.93 | +0.042% | 2,013 | -4.095% |
| 2025-10-21 | 23.99 | 23.99 | 23.67 | 23.92 | +1.313% | 5,481 | -4.055% |
| 2025-10-20 | 23.96 | 24.00 | 23.60 | 23.61 | -0.889% | 2,486 | -2.795% |
| 2025-10-17 | 23.99 | 23.99 | 23.82 | 23.82 | -0.158% | 823 | -3.660% |
| 2025-10-16 | 23.77 | 23.99 | 23.71 | 23.86 | +0.355% | 3,492 | -3.812% |
| 2025-10-15 | 23.67 | 23.98 | 23.67 | 23.77 | +1.170% | 6,003 | -3.470% |
| 2025-10-14 | 23.68 | 23.68 | 23.50 | 23.50 | -0.508% | 1,325 | -2.340% |
| 2025-10-13 | 23.63 | 23.63 | 23.54 | 23.62 | +0.639% | 750 | -2.837% |
| 2025-10-10 | 23.60 | 23.66 | 23.45 | 23.47 | -0.677% | 3,559 | -2.216% |
| 2025-10-09 | 23.72 | 23.75 | 23.43 | 23.63 | -1.207% | 10,372 | -2.878% |
| 2025-10-08 | 23.92 | 23.92 | 23.58 | 23.92 | +1.137% | 2,666 | -4.050% |
| 2025-10-07 | 23.86 | 24.00 | 23.65 | 23.65 | -0.995% | 4,436 | -2.960% |
| 2025-10-06 | 23.98 | 24.03 | 23.89 | 23.89 | -0.370% | 3,172 | -3.926% |
| 2025-10-03 | 24.00 | 24.05 | 23.98 | 23.98 | +0.530% | 694 | -4.282% |
| 2025-10-02 | 24.11 | 24.11 | 23.85 | 23.85 | -0.830% | 560 | -3.774% |
| 2025-10-01 | 24.01 | 24.05 | 23.85 | 24.05 | +1.050% | 2,460 | -4.573% |
| 2025-09-30 | 23.85 | 24.05 | 23.76 | 23.80 | -2.817% | 3,389 | -3.571% |
| 2025-09-29 | 24.16 | 24.49 | 24.16 | 24.49 | +1.157% | 3,281 | -6.288% |
| 2025-09-26 | 24.38 | 24.38 | 24.16 | 24.21 | -0.697% | 3,789 | -5.204% |
| 2025-09-25 | 24.30 | 24.38 | 24.30 | 24.38 | +0.329% | 559 | -5.865% |
| 2025-09-24 | 24.33 | 24.35 | 24.23 | 24.30 | +0.411% | 2,258 | -5.556% |
| 2025-09-23 | 24.20 | 24.22 | 24.20 | 24.20 | -0.491% | 633 | -5.167% |
| 2025-09-22 | 24.28 | 24.35 | 24.13 | 24.32 | +0.454% | 5,755 | -5.633% |
| 2025-09-19 | 24.14 | 24.23 | 24.11 | 24.21 | +0.290% | 2,267 | -5.204% |
| 2025-09-18 | 24.14 | 24.14 | 24.14 | 24.14 | -0.618% | 1,419 | -4.930% |
| 2025-09-17 | 24.23 | 24.29 | 24.17 | 24.29 | +0.621% | 3,664 | -5.517% |
| 2025-09-16 | 24.33 | 24.34 | 24.10 | 24.14 | -0.618% | 8,933 | -4.930% |
| 2025-09-15 | 24.37 | 24.37 | 24.21 | 24.29 | -0.226% | 1,732 | -5.517% |
| 2025-09-12 | 24.44 | 24.48 | 24.34 | 24.34 | -0.348% | 846 | -5.730% |
| 2025-09-10 | 24.16 | 24.44 | 24.07 | 24.43 | +0.535% | 8,831 | -6.058% |
| 2025-09-09 | 24.35 | 24.35 | 24.15 | 24.30 | -0.269% | 4,130 | -5.556% |
| 2025-09-08 | 24.29 | 24.55 | 24.10 | 24.37 | +0.684% | 10,815 | -5.809% |
| 2025-09-05 | 24.30 | 24.30 | 24.07 | 24.20 | +0.041% | 5,797 | -5.165% |
| 2025-09-04 | 24.26 | 24.29 | 24.18 | 24.19 | +0.041% | 2,044 | -5.126% |
| 2025-09-03 | 24.18 | 24.18 | 24.18 | 24.18 | -0.083% | 398 | -5.087% |
| 2025-09-02 | 24.12 | 24.20 | 24.11 | 24.20 | -0.363% | 1,264 | -5.165% |
| 2025-08-29 | 24.25 | 24.29 | 24.15 | 24.29 | +0.364% | 692 | -5.509% |
| 2025-08-28 | 24.25 | 24.25 | 24.19 | 24.20 | 0.000% | 1,590 | -5.165% |
| 2025-08-27 | 24.24 | 24.24 | 24.20 | 24.20 | 0.000% | 624 | -5.165% |
| 2025-08-26 | 24.20 | 24.23 | 24.15 | 24.20 | 0.000% | 947 | -5.165% |
| 2025-08-25 | 24.19 | 24.20 | 24.11 | 24.20 | +0.363% | 2,679 | -5.165% |
| 2025-08-22 | 24.20 | 24.20 | 24.11 | 24.11 | -0.487% | 972 | -4.821% |
| 2025-08-20 | 24.25 | 24.25 | 24.12 | 24.23 | +0.657% | 1,752 | -5.285% |
| 2025-08-19 | 24.00 | 24.07 | 24.00 | 24.07 | -0.221% | 1,591 | -4.663% |
| 2025-08-15 | 24.13 | 24.13 | 24.13 | 24.13 | -0.225% | 301 | -4.873% |
| 2025-08-14 | 24.18 | 24.18 | 24.18 | 24.18 | +0.287% | 824 | -5.087% |
| 2025-08-13 | 24.06 | 24.11 | 24.06 | 24.11 | -0.163% | 1,372 | -4.814% |
| 2025-08-12 | 24.16 | 24.16 | 24.15 | 24.15 | +0.537% | 2,537 | -4.969% |
| 2025-08-08 | 24.24 | 24.24 | 24.02 | 24.02 | -0.903% | 793 | -4.459% |
| 2025-08-07 | 24.24 | 24.24 | 24.24 | 24.24 | -0.205% | 426 | -5.322% |
| 2025-08-06 | 24.21 | 24.29 | 24.21 | 24.29 | +0.579% | 608 | -5.516% |
| 2025-08-05 | 24.15 | 24.15 | 24.15 | 24.15 | +0.483% | 358 | -4.969% |
| 2025-08-04 | 24.14 | 24.14 | 24.00 | 24.03 | +0.296% | 2,164 | -4.510% |
| 2025-08-01 | 24.24 | 24.30 | 23.96 | 23.96 | -1.387% | 1,927 | -4.227% |
| 2025-07-31 | 24.30 | 24.30 | 24.30 | 24.30 | +0.128% | 424 | -5.556% |
| 2025-07-30 | 24.27 | 24.27 | 24.27 | 24.27 | +1.125% | 525 | -5.435% |
| 2025-07-29 | 24.00 | 24.01 | 23.83 | 24.00 | -0.004% | 1,130 | -4.371% |
| 2025-07-28 | 24.23 | 24.23 | 24.00 | 24.00 | -0.621% | 2,011 | -4.375% |
| 2025-07-25 | 24.09 | 24.27 | 24.06 | 24.15 | +0.374% | 3,864 | -4.969% |
| 2025-07-24 | 24.13 | 24.29 | 24.00 | 24.06 | +0.250% | 2,724 | -4.613% |
| 2025-07-23 | 24.00 | 24.00 | 24.00 | 24.00 | +0.042% | 1,040 | -4.375% |
| 2025-07-22 | 24.17 | 24.17 | 23.99 | 23.99 | -0.663% | 2,575 | -4.335% |
| 2025-07-21 | 24.05 | 24.16 | 24.01 | 24.15 | +0.332% | 1,993 | -4.969% |
| 2025-07-18 | 24.10 | 24.10 | 24.07 | 24.07 | -0.124% | 2,673 | -4.653% |
| 2025-07-17 | 24.01 | 24.10 | 24.01 | 24.10 | +0.208% | 489 | -4.772% |
| 2025-07-16 | 24.21 | 24.23 | 24.02 | 24.05 | -0.538% | 2,425 | -4.574% |
| 2025-07-15 | 24.30 | 24.35 | 24.14 | 24.18 | +0.083% | 2,191 | -5.087% |
| 2025-07-14 | 24.16 | 24.30 | 24.14 | 24.16 | +0.083% | 1,782 | -5.008% |
| 2025-07-11 | 24.15 | 24.24 | 23.80 | 24.14 | -0.041% | 786 | -4.930% |
| 2025-07-10 | 23.94 | 24.37 | 23.80 | 24.15 | +1.619% | 7,833 | -4.969% |
| 2025-07-09 | 23.75 | 24.02 | 23.75 | 23.77 | +0.403% | 1,943 | -3.431% |
| 2025-07-08 | 23.65 | 23.87 | 23.65 | 23.67 | +0.127% | 2,556 | -3.042% |
| 2025-07-07 | 23.75 | 23.75 | 23.61 | 23.64 | -0.463% | 2,395 | -2.919% |
| 2025-07-03 | 23.75 | 23.75 | 23.75 | 23.75 | +0.593% | 1,064 | -3.368% |
| 2025-07-02 | 23.70 | 23.73 | 23.61 | 23.61 | -0.380% | 1,506 | -2.795% |
| 2025-07-01 | 23.73 | 23.73 | 23.56 | 23.70 | -0.042% | 1,821 | -3.165% |
| 2025-06-30 | 23.69 | 23.88 | 23.31 | 23.71 | -2.348% | 4,118 | -3.205% |
| 2025-06-27 | 24.31 | 24.31 | 24.25 | 24.28 | +1.293% | 820 | -5.478% |
| 2025-06-26 | 24.40 | 24.40 | 23.97 | 23.97 | -1.762% | 6,848 | -4.255% |
| 2025-06-24 | 24.15 | 24.40 | 24.14 | 24.40 | +1.160% | 3,096 | -5.942% |
| 2025-06-23 | 24.12 | 24.12 | 24.12 | 24.12 | +0.333% | 284 | -4.851% |
| 2025-06-20 | 24.40 | 24.40 | 24.00 | 24.04 | -0.661% | 9,394 | -4.534% |
| 2025-06-18 | 24.01 | 24.37 | 24.01 | 24.20 | -0.725% | 1,977 | -5.165% |
| 2025-06-17 | 24.15 | 24.38 | 24.15 | 24.38 | +0.939% | 649 | -5.853% |
| 2025-06-16 | 24.15 | 24.15 | 24.15 | 24.15 | 0.000% | 212 | -4.969% |
| 2025-06-13 | 24.15 | 24.15 | 24.15 | 24.15 | +0.625% | 1,090 | -4.969% |
| 2025-06-12 | 24.29 | 24.29 | 24.00 | 24.00 | -0.663% | 3,848 | -4.375% |
| 2025-06-11 | 24.28 | 24.28 | 24.00 | 24.16 | -0.031% | 1,170 | -5.009% |
| 2025-06-10 | 24.17 | 24.17 | 24.17 | 24.17 | +0.078% | 400 | -5.038% |
| 2025-06-09 | 24.35 | 24.35 | 24.15 | 24.15 | -0.417% | 1,344 | -4.964% |
| 2025-06-06 | 24.25 | 24.25 | 24.25 | 24.25 | -0.411% | 358 | -5.361% |
| 2025-06-05 | 24.28 | 24.35 | 24.28 | 24.35 | +0.578% | 403 | -5.749% |
| 2025-06-04 | 24.25 | 24.25 | 24.21 | 24.21 | -0.206% | 783 | -5.204% |
| 2025-06-03 | 24.07 | 24.26 | 24.05 | 24.26 | +0.999% | 1,884 | -5.399% |
| 2025-06-02 | 24.02 | 24.02 | 24.02 | 24.02 | -1.111% | 475 | -4.455% |
| 2025-05-30 | 24.29 | 24.29 | 24.29 | 24.29 | -0.000% | 1,016 | -5.516% |
| 2025-05-29 | 24.15 | 24.30 | 24.15 | 24.29 | 0.000% | 765 | -5.517% |
| 2025-05-28 | 24.30 | 24.30 | 24.29 | 24.29 | -0.041% | 1,270 | -5.517% |
| 2025-05-27 | 24.04 | 24.40 | 24.04 | 24.30 | +1.418% | 2,343 | -5.555% |
| 2025-05-23 | 23.81 | 23.96 | 23.81 | 23.96 | +0.696% | 1,146 | -4.216% |
| 2025-05-22 | 24.03 | 24.03 | 23.75 | 23.79 | -1.063% | 3,289 | -3.549% |
| 2025-05-21 | 24.22 | 24.25 | 24.05 | 24.05 | -0.727% | 17,185 | -4.574% |
| 2025-05-19 | 24.20 | 24.23 | 24.20 | 24.23 | -0.099% | 477 | -5.267% |
| 2025-05-15 | 24.44 | 24.44 | 24.25 | 24.25 | +0.122% | 1,047 | -5.361% |
| 2025-05-14 | 24.21 | 24.27 | 24.20 | 24.22 | -0.225% | 2,351 | -5.245% |
| 2025-05-13 | 24.23 | 24.34 | 24.20 | 24.27 | +0.274% | 3,156 | -5.458% |
| 2025-05-12 | 24.02 | 24.23 | 24.02 | 24.21 | +0.451% | 673 | -5.199% |
| 2025-05-09 | 24.20 | 24.20 | 23.98 | 24.10 | -0.495% | 4,114 | -4.772% |
| 2025-05-08 | 24.16 | 24.29 | 24.16 | 24.22 | -0.329% | 802 | -5.244% |
| 2025-05-07 | 23.98 | 24.30 | 23.98 | 24.30 | +2.007% | 5,943 | -5.556% |
| 2025-05-06 | 23.75 | 23.82 | 23.67 | 23.82 | +0.261% | 4,626 | -3.660% |
| 2025-05-05 | 23.69 | 23.76 | 23.69 | 23.76 | +0.059% | 1,133 | -3.409% |
| 2025-05-02 | 23.74 | 23.75 | 23.70 | 23.75 | +0.236% | 1,379 | -3.351% |
| 2025-05-01 | 23.75 | 23.75 | 23.66 | 23.69 | -0.253% | 3,319 | -3.124% |
| 2025-04-30 | 23.70 | 23.76 | 23.61 | 23.75 | +0.039% | 2,100 | -3.368% |
| 2025-04-29 | 23.76 | 23.76 | 23.64 | 23.74 | -0.081% | 4,010 | -3.331% |
| 2025-04-28 | 23.65 | 23.78 | 23.53 | 23.76 | +1.063% | 2,035 | -3.409% |
| 2025-04-25 | 23.69 | 23.78 | 23.50 | 23.51 | -0.760% | 5,150 | -2.382% |
| 2025-04-24 | 23.71 | 23.74 | 23.56 | 23.69 | +1.283% | 1,132 | -3.124% |
| 2025-04-23 | 23.83 | 23.83 | 23.28 | 23.39 | +0.516% | 2,136 | -1.881% |
| 2025-04-22 | 23.90 | 23.91 | 23.27 | 23.27 | -0.979% | 1,169 | -1.375% |
| 2025-04-17 | 23.50 | 23.50 | 23.50 | 23.50 | -1.260% | 575 | -2.340% |
| 2025-04-16 | 23.66 | 23.81 | 23.10 | 23.80 | +0.847% | 3,005 | -3.571% |
| 2025-04-15 | 23.50 | 24.00 | 23.32 | 23.60 | +2.586% | 6,208 | -2.754% |
| 2025-04-14 | 23.60 | 23.60 | 22.87 | 23.00 | +1.792% | 2,636 | -0.239% |
| 2025-04-11 | 23.20 | 23.47 | 22.23 | 22.60 | -2.628% | 10,411 | +1.549% |
| 2025-04-10 | 23.29 | 23.29 | 22.58 | 23.21 | +0.129% | 10,222 | -1.120% |
| 2025-04-09 | 23.21 | 23.22 | 22.59 | 23.18 | -0.129% | 14,026 | -0.992% |
| 2025-04-08 | 23.13 | 23.53 | 23.11 | 23.21 | +0.650% | 3,857 | -1.120% |
| 2025-04-07 | 23.45 | 23.45 | 22.58 | 23.06 | -2.905% | 16,370 | -0.477% |
| 2025-04-04 | 24.08 | 24.18 | 23.60 | 23.75 | -0.938% | 9,991 | -3.368% |
| 2025-04-03 | 23.90 | 24.10 | 23.89 | 23.98 | -0.766% | 8,556 | -4.275% |
| 2025-04-02 | 24.06 | 24.32 | 24.06 | 24.16 | +0.374% | 1,421 | -5.008% |
| 2025-04-01 | 24.00 | 24.17 | 24.00 | 24.07 | 0.000% | 2,959 | -4.653% |
| 2025-03-31 | 24.02 | 24.10 | 23.95 | 24.07 | -2.272% | 10,793 | -4.653% |
| 2025-03-28 | 24.59 | 24.63 | 24.56 | 24.63 | +0.121% | 9,411 | -6.820% |
| 2025-03-27 | 24.60 | 24.60 | 24.57 | 24.60 | 0.000% | 2,413 | -6.707% |
| 2025-03-26 | 24.50 | 24.60 | 24.50 | 24.60 | +0.041% | 2,893 | -6.707% |
| 2025-03-25 | 24.57 | 24.59 | 24.52 | 24.59 | +0.143% | 3,784 | -6.669% |
| 2025-03-24 | 24.57 | 24.59 | 24.45 | 24.55 | -0.066% | 4,656 | -6.536% |
| 2025-03-21 | 24.43 | 24.60 | 24.42 | 24.57 | +0.619% | 2,340 | -6.598% |
| 2025-03-20 | 24.60 | 24.60 | 24.42 | 24.42 | -0.651% | 1,597 | -6.020% |
| 2025-03-19 | 24.54 | 24.58 | 24.51 | 24.58 | 0.000% | 6,979 | -6.631% |