CIM/PA
Chimera Investment Corporation 8.00% Series A Cumulative Redeemable Preferred Stock
stockNYSEPreferred Stock
At CloseOct 2, 2026
19.40USD-0.513%(-0.10)8,877
After-hoursOct 2, 2026 4:10:30 PM EDT
19.40USD0.000%(0.00)
CIM/PA Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 19.60 | 19.95 | 19.40 | 19.40 | -0.513% | 8,877 | 0.000% |
| 2026-10-01 | 19.54 | 19.60 | 19.43 | 19.50 | 0.000% | 12,409 | -0.513% |
| 2026-09-30 | 19.65 | 19.71 | 19.36 | 19.50 | +0.723% | 27,957 | -0.513% |
| 2026-09-29 | 19.67 | 19.77 | 19.26 | 19.36 | -1.224% | 32,374 | +0.207% |
| 2026-09-28 | 19.50 | 19.83 | 19.42 | 19.60 | -0.407% | 14,219 | -1.020% |
| 2026-09-25 | 19.81 | 19.85 | 19.63 | 19.68 | -1.304% | 8,881 | -1.423% |
| 2026-09-24 | 20.00 | 20.33 | 19.75 | 19.94 | -0.588% | 11,539 | -2.708% |
| 2026-09-23 | 20.15 | 20.15 | 20.00 | 20.06 | -1.095% | 20,439 | -3.280% |
| 2026-09-22 | 20.33 | 20.45 | 20.26 | 20.28 | -0.197% | 11,174 | -4.339% |
| 2026-09-21 | 20.25 | 20.40 | 20.25 | 20.32 | +0.049% | 12,730 | -4.528% |
| 2026-09-18 | 20.60 | 20.60 | 20.13 | 20.31 | -1.168% | 9,837 | -4.481% |
| 2026-09-17 | 20.47 | 20.64 | 20.47 | 20.55 | +0.071% | 10,458 | -5.596% |
| 2026-09-16 | 20.50 | 20.75 | 20.41 | 20.54 | -0.168% | 10,220 | -5.529% |
| 2026-09-15 | 20.70 | 20.75 | 20.56 | 20.57 | -0.879% | 4,725 | -5.688% |
| 2026-09-14 | 20.71 | 20.75 | 20.71 | 20.75 | +0.049% | 1,318 | -6.517% |
| 2026-09-11 | 20.77 | 20.80 | 20.74 | 20.74 | -0.037% | 11,113 | -6.472% |
| 2026-09-10 | 20.80 | 20.87 | 20.74 | 20.75 | -0.670% | 2,953 | -6.506% |
| 2026-09-09 | 21.26 | 21.26 | 20.70 | 20.89 | -1.578% | 12,073 | -7.133% |
| 2026-09-08 | 21.12 | 21.33 | 21.12 | 21.23 | -0.118% | 1,651 | -8.598% |
| 2026-09-04 | 21.38 | 21.40 | 21.24 | 21.25 | 0.000% | 3,800 | -8.706% |
| 2026-09-03 | 21.44 | 21.44 | 21.22 | 21.25 | -0.886% | 2,534 | -8.706% |
| 2026-09-02 | 21.45 | 21.45 | 21.22 | 21.44 | -0.047% | 5,970 | -9.515% |
| 2026-09-01 | 21.69 | 21.69 | 21.34 | 21.45 | -1.876% | 17,965 | -9.557% |
| 2026-08-31 | 22.02 | 22.09 | 21.60 | 21.86 | -0.296% | 19,315 | -11.253% |
| 2026-08-28 | 21.91 | 22.03 | 21.81 | 21.93 | -0.296% | 6,716 | -11.517% |
| 2026-08-27 | 21.85 | 22.16 | 21.70 | 21.99 | +0.133% | 18,499 | -11.778% |
| 2026-08-26 | 21.90 | 21.97 | 21.60 | 21.96 | +0.141% | 5,442 | -11.661% |
| 2026-08-25 | 21.82 | 21.97 | 21.82 | 21.93 | 0.000% | 6,646 | -11.537% |
| 2026-08-24 | 21.99 | 22.00 | 21.88 | 21.93 | -0.137% | 8,882 | -11.537% |
| 2026-08-21 | 21.96 | 21.96 | 21.96 | 21.96 | +0.412% | 669 | -11.658% |
| 2026-08-20 | 21.80 | 21.88 | 21.80 | 21.87 | 0.000% | 3,724 | -11.294% |
| 2026-08-19 | 21.71 | 21.89 | 21.70 | 21.87 | +0.900% | 12,526 | -11.294% |
| 2026-08-18 | 21.81 | 22.00 | 21.68 | 21.68 | -1.253% | 6,598 | -10.496% |
| 2026-08-17 | 21.87 | 21.96 | 21.82 | 21.95 | -0.227% | 2,636 | -11.617% |
| 2026-08-14 | 22.09 | 22.09 | 22.00 | 22.00 | -0.452% | 6,219 | -11.818% |
| 2026-08-13 | 22.00 | 22.15 | 22.00 | 22.10 | +0.455% | 2,301 | -12.217% |
| 2026-08-12 | 21.95 | 22.05 | 21.91 | 22.00 | +0.319% | 10,421 | -11.818% |
| 2026-08-11 | 21.77 | 21.93 | 21.77 | 21.93 | +0.689% | 3,511 | -11.537% |
| 2026-08-10 | 21.84 | 21.94 | 21.56 | 21.78 | 0.000% | 8,543 | -10.927% |
| 2026-08-07 | 21.64 | 21.90 | 21.59 | 21.78 | +0.554% | 5,217 | -10.927% |
| 2026-08-06 | 21.75 | 21.94 | 21.55 | 21.66 | +0.604% | 10,114 | -10.434% |
| 2026-08-05 | 21.70 | 21.70 | 21.52 | 21.53 | -0.462% | 4,846 | -9.893% |
| 2026-08-04 | 21.94 | 21.94 | 21.57 | 21.63 | -0.909% | 5,292 | -10.310% |
| 2026-08-03 | 21.80 | 21.83 | 21.59 | 21.83 | +0.085% | 2,171 | -11.125% |
| 2026-07-31 | 21.85 | 21.98 | 21.79 | 21.81 | -0.137% | 5,124 | -11.050% |
| 2026-07-30 | 21.75 | 21.84 | 21.61 | 21.84 | +0.854% | 8,994 | -11.172% |
| 2026-07-29 | 21.59 | 21.69 | 21.59 | 21.66 | +0.487% | 2,612 | -10.413% |
| 2026-07-28 | 21.78 | 21.78 | 21.50 | 21.55 | +0.170% | 8,831 | -9.977% |
| 2026-07-27 | 21.58 | 21.68 | 21.31 | 21.51 | -0.447% | 5,641 | -9.824% |
| 2026-07-24 | 21.33 | 21.83 | 21.30 | 21.61 | +0.558% | 8,067 | -10.227% |
| 2026-07-23 | 21.60 | 21.70 | 21.44 | 21.49 | -0.739% | 3,587 | -9.725% |
| 2026-07-22 | 21.63 | 21.79 | 21.59 | 21.65 | 0.000% | 4,996 | -10.393% |
| 2026-07-21 | 21.60 | 21.83 | 21.60 | 21.65 | -0.276% | 7,537 | -10.393% |
| 2026-07-20 | 21.76 | 21.82 | 21.64 | 21.71 | +0.111% | 2,681 | -10.640% |
| 2026-07-17 | 21.68 | 21.80 | 21.68 | 21.69 | +0.282% | 3,664 | -10.541% |
| 2026-07-16 | 21.68 | 21.70 | 21.63 | 21.63 | -0.091% | 2,933 | -10.289% |
| 2026-07-15 | 21.63 | 21.69 | 21.50 | 21.64 | +0.814% | 7,699 | -10.371% |
| 2026-07-14 | 21.52 | 21.69 | 21.45 | 21.47 | +0.187% | 5,479 | -9.641% |
| 2026-07-13 | 21.64 | 21.68 | 21.27 | 21.43 | -0.970% | 4,425 | -9.473% |
| 2026-07-10 | 21.22 | 21.64 | 21.22 | 21.64 | +0.792% | 4,199 | -10.351% |
| 2026-07-09 | 21.40 | 21.51 | 21.26 | 21.47 | +0.562% | 9,495 | -9.641% |
| 2026-07-08 | 21.37 | 21.42 | 21.30 | 21.35 | -0.605% | 6,590 | -9.133% |
| 2026-07-07 | 21.50 | 21.67 | 21.33 | 21.48 | -0.139% | 22,891 | -9.683% |
| 2026-07-06 | 21.30 | 21.51 | 21.24 | 21.51 | +0.867% | 13,116 | -9.809% |
| 2026-07-02 | 20.80 | 21.33 | 20.80 | 21.33 | +2.500% | 8,922 | -9.028% |
| 2026-07-01 | 20.89 | 20.89 | 20.72 | 20.80 | +0.459% | 3,423 | -6.753% |
| 2026-06-30 | 21.33 | 21.52 | 20.57 | 20.71 | -1.941% | 44,360 | -6.325% |
| 2026-06-29 | 21.02 | 21.51 | 21.02 | 21.12 | +0.428% | 8,088 | -8.144% |
| 2026-06-26 | 21.00 | 21.03 | 21.00 | 21.03 | 0.000% | 766 | -7.751% |
| 2026-06-25 | 21.46 | 21.50 | 21.03 | 21.03 | -2.004% | 9,323 | -7.751% |
| 2026-06-24 | 21.60 | 21.60 | 21.40 | 21.46 | -0.186% | 7,522 | -9.599% |
| 2026-06-23 | 21.36 | 21.50 | 21.15 | 21.50 | +0.764% | 1,672 | -9.767% |
| 2026-06-22 | 21.36 | 21.38 | 21.15 | 21.34 | +0.056% | 4,678 | -9.078% |
| 2026-06-18 | 21.37 | 21.48 | 21.17 | 21.32 | -0.234% | 7,066 | -9.027% |
| 2026-06-17 | 21.11 | 21.60 | 21.10 | 21.38 | +1.011% | 7,538 | -9.240% |
| 2026-06-16 | 21.10 | 21.35 | 21.10 | 21.16 | +0.052% | 3,295 | -8.322% |
| 2026-06-15 | 21.02 | 21.60 | 21.02 | 21.15 | +0.667% | 18,519 | -8.275% |
| 2026-06-12 | 21.02 | 21.02 | 20.72 | 21.01 | -0.427% | 14,012 | -7.663% |
| 2026-06-11 | 21.14 | 21.14 | 21.10 | 21.10 | -0.227% | 4,280 | -8.057% |
| 2026-06-10 | 21.25 | 21.43 | 21.10 | 21.15 | -1.453% | 9,118 | -8.266% |
| 2026-06-09 | 21.41 | 21.46 | 21.41 | 21.46 | +0.234% | 1,678 | -9.599% |
| 2026-06-08 | 21.53 | 21.60 | 21.41 | 21.41 | -0.511% | 2,967 | -9.388% |
| 2026-06-05 | 21.50 | 21.52 | 21.50 | 21.52 | -0.440% | 7,786 | -9.851% |
| 2026-06-04 | 21.56 | 21.68 | 21.52 | 21.61 | +0.023% | 10,993 | -10.248% |
| 2026-06-03 | 21.58 | 21.83 | 21.58 | 21.61 | -0.323% | 7,310 | -10.227% |
| 2026-06-02 | 21.78 | 21.82 | 21.58 | 21.68 | -0.687% | 7,976 | -10.517% |
| 2026-06-01 | 21.52 | 21.99 | 21.52 | 21.83 | -1.087% | 19,081 | -11.131% |
| 2026-05-29 | 22.40 | 22.42 | 22.05 | 22.07 | -1.736% | 34,100 | -12.098% |
| 2026-05-28 | 22.60 | 22.60 | 22.46 | 22.46 | -0.663% | 8,205 | -13.624% |
| 2026-05-27 | 22.71 | 22.85 | 22.55 | 22.61 | -0.615% | 9,257 | -14.197% |
| 2026-05-26 | 22.52 | 22.95 | 22.52 | 22.75 | +1.021% | 9,009 | -14.725% |
| 2026-05-22 | 22.42 | 22.65 | 22.42 | 22.52 | +0.446% | 10,017 | -13.854% |
| 2026-05-21 | 22.27 | 22.49 | 22.25 | 22.42 | +0.538% | 14,012 | -13.470% |
| 2026-05-20 | 22.16 | 22.50 | 22.01 | 22.30 | +1.318% | 10,716 | -13.004% |
| 2026-05-19 | 21.85 | 22.19 | 21.75 | 22.01 | +0.686% | 16,634 | -11.858% |
| 2026-05-18 | 21.85 | 21.89 | 21.73 | 21.86 | +0.046% | 9,309 | -11.253% |
| 2026-05-15 | 21.80 | 21.85 | 21.73 | 21.85 | +0.092% | 6,334 | -11.213% |
| 2026-05-14 | 21.64 | 21.83 | 21.64 | 21.83 | +0.995% | 6,825 | -11.131% |
| 2026-05-13 | 21.53 | 21.70 | 21.31 | 21.61 | +0.162% | 7,876 | -10.248% |
| 2026-05-12 | 21.41 | 21.70 | 21.41 | 21.58 | +0.139% | 13,107 | -10.102% |
| 2026-05-11 | 21.64 | 21.65 | 21.33 | 21.55 | -0.093% | 13,398 | -9.977% |
| 2026-05-08 | 21.27 | 21.58 | 21.27 | 21.57 | +1.030% | 5,798 | -10.060% |
| 2026-05-07 | 21.58 | 21.58 | 21.35 | 21.35 | -0.257% | 3,690 | -9.133% |
| 2026-05-06 | 21.30 | 21.58 | 21.27 | 21.41 | +0.635% | 7,440 | -9.367% |
| 2026-05-05 | 21.41 | 21.55 | 21.15 | 21.27 | -0.700% | 9,567 | -8.792% |
| 2026-05-04 | 21.70 | 21.70 | 21.36 | 21.42 | -1.062% | 8,341 | -9.430% |
| 2026-05-01 | 21.55 | 21.70 | 21.55 | 21.65 | +0.232% | 7,501 | -10.393% |
| 2026-04-30 | 21.57 | 21.66 | 21.32 | 21.60 | -0.067% | 7,819 | -10.185% |
| 2026-04-29 | 21.60 | 21.70 | 21.55 | 21.61 | +0.067% | 9,331 | -10.245% |
| 2026-04-28 | 21.65 | 21.85 | 21.59 | 21.60 | -0.575% | 8,549 | -10.185% |
| 2026-04-27 | 21.59 | 21.80 | 21.59 | 21.73 | +0.625% | 8,494 | -10.702% |
| 2026-04-24 | 21.84 | 21.84 | 21.59 | 21.59 | -0.996% | 5,313 | -10.144% |
| 2026-04-23 | 21.84 | 21.84 | 21.65 | 21.81 | +0.125% | 7,721 | -11.039% |
| 2026-04-22 | 21.93 | 21.95 | 21.65 | 21.78 | -0.684% | 6,224 | -10.927% |
| 2026-04-21 | 21.90 | 22.00 | 21.69 | 21.93 | +0.113% | 5,396 | -11.537% |
| 2026-04-20 | 21.93 | 22.00 | 21.69 | 21.91 | +0.070% | 7,414 | -11.437% |
| 2026-04-17 | 21.90 | 22.00 | 21.77 | 21.89 | +0.207% | 11,184 | -11.375% |
| 2026-04-16 | 21.94 | 21.95 | 21.75 | 21.84 | -0.116% | 4,170 | -11.191% |
| 2026-04-15 | 21.61 | 21.95 | 21.61 | 21.87 | +1.181% | 7,262 | -11.294% |
| 2026-04-14 | 21.46 | 21.95 | 20.81 | 21.61 | -0.093% | 16,235 | -10.247% |
| 2026-04-13 | 21.65 | 21.82 | 21.32 | 21.64 | -0.529% | 8,455 | -10.330% |
| 2026-04-10 | 21.74 | 21.86 | 21.34 | 21.75 | +0.694% | 11,692 | -10.805% |
| 2026-04-09 | 21.32 | 21.77 | 21.32 | 21.60 | +0.605% | 4,375 | -10.185% |
| 2026-04-08 | 21.50 | 21.54 | 21.00 | 21.47 | -0.047% | 10,186 | -9.641% |
| 2026-04-07 | 21.19 | 21.50 | 21.02 | 21.48 | +1.035% | 10,085 | -9.683% |
| 2026-04-06 | 21.02 | 21.50 | 21.02 | 21.26 | +1.094% | 3,854 | -8.749% |
| 2026-04-02 | 20.62 | 21.41 | 20.62 | 21.03 | +1.545% | 28,376 | -7.751% |
| 2026-04-01 | 20.56 | 21.10 | 20.56 | 20.71 | +1.123% | 11,248 | -6.325% |
| 2026-03-31 | 20.07 | 21.06 | 19.94 | 20.48 | +3.226% | 12,782 | -5.273% |
| 2026-03-30 | 20.48 | 20.60 | 19.83 | 19.84 | -1.134% | 13,360 | -2.218% |
| 2026-03-27 | 20.17 | 20.21 | 19.90 | 20.07 | -0.211% | 11,590 | -3.327% |
| 2026-03-26 | 20.00 | 20.11 | 19.75 | 20.11 | +0.500% | 16,405 | -3.531% |
| 2026-03-25 | 20.10 | 20.48 | 20.00 | 20.01 | -0.448% | 11,805 | -3.048% |
| 2026-03-24 | 20.42 | 20.52 | 20.07 | 20.10 | -1.591% | 9,359 | -3.483% |
| 2026-03-23 | 20.07 | 20.48 | 20.07 | 20.43 | +1.870% | 5,440 | -5.018% |
| 2026-03-20 | 20.44 | 20.44 | 20.05 | 20.05 | -2.433% | 6,449 | -3.242% |
| 2026-03-19 | 20.44 | 20.75 | 20.44 | 20.55 | -0.144% | 3,176 | -5.596% |
| 2026-03-18 | 20.62 | 20.84 | 20.52 | 20.58 | -0.811% | 4,333 | -5.732% |
| 2026-03-17 | 20.66 | 20.85 | 20.62 | 20.75 | +0.402% | 9,002 | -6.497% |
| 2026-03-16 | 20.63 | 21.02 | 20.20 | 20.66 | +0.170% | 26,367 | -6.121% |
| 2026-03-13 | 21.06 | 21.30 | 20.20 | 20.63 | -2.209% | 19,340 | -5.962% |
| 2026-03-12 | 21.40 | 21.45 | 21.07 | 21.10 | -1.673% | 17,455 | -8.039% |
| 2026-03-11 | 21.54 | 21.54 | 21.45 | 21.45 | -0.209% | 3,919 | -9.578% |
| 2026-03-10 | 21.34 | 21.50 | 21.27 | 21.50 | +0.280% | 5,398 | -9.767% |
| 2026-03-09 | 21.45 | 21.58 | 21.22 | 21.44 | +0.187% | 16,290 | -9.515% |
| 2026-03-06 | 21.50 | 21.60 | 21.40 | 21.40 | -0.597% | 16,605 | -9.346% |
| 2026-03-05 | 21.61 | 21.61 | 21.40 | 21.53 | -0.423% | 5,488 | -9.887% |
| 2026-03-04 | 21.41 | 21.62 | 21.38 | 21.62 | +1.170% | 8,119 | -10.268% |
| 2026-03-03 | 21.26 | 21.46 | 21.16 | 21.37 | -0.789% | 6,789 | -9.219% |
| 2026-03-02 | 21.50 | 21.78 | 21.41 | 21.54 | -1.419% | 14,111 | -9.935% |
| 2026-02-27 | 22.34 | 22.39 | 21.68 | 21.85 | -1.354% | 41,507 | -11.213% |
| 2026-02-26 | 22.25 | 22.49 | 22.12 | 22.15 | -0.449% | 10,912 | -12.415% |
| 2026-02-25 | 22.24 | 22.30 | 22.18 | 22.25 | +0.090% | 5,827 | -12.809% |
| 2026-02-24 | 22.35 | 22.35 | 22.18 | 22.23 | -0.492% | 9,205 | -12.731% |
| 2026-02-23 | 22.40 | 22.40 | 22.11 | 22.34 | -0.268% | 10,781 | -13.160% |
| 2026-02-20 | 22.34 | 22.50 | 22.27 | 22.40 | +0.269% | 8,577 | -13.393% |
| 2026-02-19 | 22.34 | 22.40 | 22.30 | 22.34 | +0.134% | 13,845 | -13.160% |
| 2026-02-18 | 22.27 | 22.31 | 22.24 | 22.31 | +0.225% | 20,831 | -13.043% |
| 2026-02-17 | 22.25 | 22.50 | 22.18 | 22.26 | +0.361% | 35,260 | -12.848% |
| 2026-02-13 | 22.17 | 22.19 | 22.07 | 22.18 | +0.045% | 10,833 | -12.534% |
| 2026-02-12 | 22.12 | 22.17 | 22.09 | 22.17 | +0.317% | 10,852 | -12.494% |
| 2026-02-11 | 22.25 | 22.25 | 22.01 | 22.10 | -0.090% | 26,312 | -12.217% |
| 2026-02-10 | 22.05 | 22.12 | 21.96 | 22.12 | +0.181% | 6,332 | -12.297% |
| 2026-02-09 | 22.00 | 22.09 | 22.00 | 22.08 | +0.318% | 4,181 | -12.138% |
| 2026-02-06 | 22.11 | 22.11 | 22.01 | 22.01 | -0.452% | 5,980 | -11.858% |
| 2026-02-05 | 22.06 | 22.15 | 22.06 | 22.11 | +0.045% | 4,519 | -12.257% |
| 2026-02-04 | 22.01 | 22.10 | 22.01 | 22.10 | +0.409% | 6,855 | -12.217% |
| 2026-02-03 | 22.00 | 22.02 | 22.00 | 22.01 | 0.000% | 6,583 | -11.858% |
| 2026-02-02 | 21.96 | 22.02 | 21.96 | 22.01 | -0.045% | 8,369 | -11.858% |
| 2026-01-30 | 22.03 | 22.06 | 21.92 | 22.02 | -0.046% | 17,042 | -11.898% |
| 2026-01-29 | 22.07 | 22.09 | 22.03 | 22.03 | -0.271% | 5,557 | -11.939% |
| 2026-01-28 | 22.01 | 22.35 | 22.00 | 22.09 | +0.181% | 11,744 | -12.177% |
| 2026-01-27 | 22.00 | 22.06 | 22.00 | 22.05 | +0.027% | 14,245 | -12.018% |
| 2026-01-26 | 22.04 | 22.05 | 22.01 | 22.04 | +0.018% | 4,340 | -11.994% |
| 2026-01-23 | 22.00 | 22.04 | 21.97 | 22.04 | +0.136% | 8,786 | -11.978% |
| 2026-01-22 | 21.99 | 22.03 | 21.96 | 22.01 | +0.091% | 23,515 | -11.858% |
| 2026-01-21 | 21.96 | 22.00 | 21.85 | 21.99 | +0.228% | 11,059 | -11.778% |
| 2026-01-20 | 21.82 | 21.94 | 21.82 | 21.94 | +0.228% | 20,117 | -11.577% |
| 2026-01-16 | 21.82 | 21.94 | 21.82 | 21.89 | +0.046% | 4,797 | -11.375% |
| 2026-01-15 | 21.87 | 22.00 | 21.80 | 21.88 | +0.046% | 45,009 | -11.335% |
| 2026-01-14 | 21.78 | 21.87 | 21.62 | 21.87 | +0.585% | 12,940 | -11.294% |
| 2026-01-13 | 21.81 | 21.87 | 21.70 | 21.74 | -0.536% | 5,356 | -10.775% |
| 2026-01-12 | 21.87 | 21.87 | 21.73 | 21.86 | +0.183% | 4,285 | -11.253% |
| 2026-01-09 | 21.77 | 21.83 | 21.71 | 21.82 | +0.972% | 4,965 | -11.091% |
| 2026-01-08 | 21.50 | 21.82 | 21.50 | 21.61 | +0.159% | 7,096 | -10.227% |
| 2026-01-07 | 21.65 | 21.68 | 21.56 | 21.58 | -0.223% | 5,268 | -10.084% |
| 2026-01-06 | 21.57 | 21.80 | 21.55 | 21.62 | -0.534% | 12,384 | -10.284% |
| 2026-01-05 | 21.80 | 21.86 | 21.50 | 21.74 | -0.458% | 12,247 | -10.764% |
| 2026-01-02 | 21.86 | 21.86 | 21.66 | 21.84 | 0.000% | 14,000 | -11.172% |
| 2025-12-31 | 21.50 | 21.86 | 21.20 | 21.84 | +1.629% | 19,644 | -11.172% |
| 2025-12-30 | 21.45 | 21.68 | 21.32 | 21.49 | +0.987% | 20,228 | -9.725% |
| 2025-12-29 | 21.17 | 21.39 | 21.00 | 21.28 | +0.989% | 11,863 | -8.835% |
| 2025-12-26 | 21.05 | 21.10 | 21.00 | 21.07 | -0.183% | 14,812 | -7.933% |
| 2025-12-24 | 21.22 | 21.36 | 21.11 | 21.11 | -0.283% | 4,907 | -8.101% |
| 2025-12-23 | 21.32 | 21.49 | 21.17 | 21.17 | -1.213% | 12,858 | -8.361% |
| 2025-12-22 | 21.50 | 21.50 | 21.28 | 21.43 | +0.458% | 6,153 | -9.473% |
| 2025-12-19 | 21.68 | 21.69 | 21.20 | 21.33 | -0.642% | 9,371 | -9.058% |
| 2025-12-18 | 21.40 | 21.70 | 21.23 | 21.47 | +0.140% | 14,218 | -9.642% |
| 2025-12-17 | 21.57 | 21.85 | 21.30 | 21.44 | -1.198% | 16,055 | -9.515% |
| 2025-12-16 | 21.71 | 21.79 | 21.50 | 21.70 | -0.550% | 8,198 | -10.599% |
| 2025-12-15 | 21.85 | 21.85 | 21.82 | 21.82 | -0.137% | 4,479 | -11.091% |
| 2025-12-12 | 22.05 | 22.05 | 21.80 | 21.85 | -1.221% | 6,876 | -11.213% |
| 2025-12-11 | 22.11 | 22.20 | 22.00 | 22.12 | +1.074% | 6,663 | -12.297% |
| 2025-12-10 | 21.95 | 21.95 | 21.68 | 21.89 | +0.121% | 4,612 | -11.355% |
| 2025-12-09 | 21.80 | 22.00 | 21.75 | 21.86 | -0.052% | 10,748 | -11.248% |
| 2025-12-08 | 21.90 | 21.94 | 21.75 | 21.87 | -0.137% | 7,482 | -11.294% |
| 2025-12-05 | 21.98 | 21.98 | 21.85 | 21.90 | 0.000% | 975 | -11.416% |
| 2025-12-04 | 22.00 | 22.00 | 21.80 | 21.90 | -0.590% | 5,600 | -11.416% |
| 2025-12-03 | 21.92 | 22.09 | 21.75 | 22.03 | -0.317% | 4,226 | -11.938% |
| 2025-12-02 | 21.95 | 22.23 | 21.75 | 22.10 | -0.643% | 13,099 | -12.217% |
| 2025-12-01 | 22.16 | 22.61 | 22.12 | 22.24 | -2.229% | 5,794 | -12.782% |
| 2025-11-28 | 22.70 | 22.80 | 22.60 | 22.75 | +1.790% | 4,219 | -14.726% |
| 2025-11-26 | 22.24 | 22.35 | 22.24 | 22.35 | +0.179% | 2,309 | -13.199% |
| 2025-11-25 | 22.09 | 22.35 | 22.01 | 22.31 | +0.768% | 11,666 | -13.043% |
| 2025-11-24 | 21.91 | 22.25 | 21.91 | 22.14 | +0.624% | 5,811 | -12.376% |
| 2025-11-21 | 22.01 | 22.10 | 21.63 | 22.00 | -0.394% | 21,689 | -11.829% |
| 2025-11-20 | 22.05 | 22.30 | 22.02 | 22.09 | +0.045% | 8,549 | -12.177% |
| 2025-11-19 | 22.36 | 22.38 | 22.06 | 22.08 | -1.560% | 6,669 | -12.138% |
| 2025-11-18 | 22.28 | 22.65 | 22.28 | 22.43 | +0.045% | 5,098 | -13.509% |
| 2025-11-17 | 22.35 | 22.50 | 22.35 | 22.42 | +0.155% | 7,476 | -13.470% |
| 2025-11-14 | 22.30 | 22.49 | 22.30 | 22.39 | +0.114% | 2,882 | -13.336% |
| 2025-11-13 | 22.35 | 22.38 | 22.27 | 22.36 | -0.622% | 10,230 | -13.238% |
| 2025-11-12 | 22.30 | 22.55 | 22.30 | 22.50 | +0.987% | 6,518 | -13.778% |
| 2025-11-11 | 22.16 | 22.40 | 22.16 | 22.28 | +0.360% | 8,568 | -12.926% |
| 2025-11-10 | 22.16 | 22.22 | 22.16 | 22.20 | +0.181% | 8,975 | -12.613% |
| 2025-11-07 | 22.22 | 22.22 | 22.00 | 22.16 | -0.127% | 9,062 | -12.455% |
| 2025-11-06 | 22.38 | 22.38 | 22.00 | 22.19 | -0.278% | 6,636 | -12.566% |
| 2025-11-05 | 22.12 | 22.25 | 22.02 | 22.25 | +0.610% | 4,718 | -12.809% |
| 2025-11-04 | 22.05 | 22.20 | 22.05 | 22.11 | -0.427% | 3,043 | -12.277% |
| 2025-11-03 | 22.18 | 22.25 | 22.12 | 22.21 | -0.270% | 2,907 | -12.652% |
| 2025-10-31 | 22.20 | 22.38 | 22.20 | 22.27 | +0.090% | 5,402 | -12.887% |
| 2025-10-30 | 21.98 | 22.25 | 21.98 | 22.25 | +1.045% | 2,369 | -12.809% |
| 2025-10-29 | 22.12 | 22.24 | 22.01 | 22.02 | -0.960% | 13,132 | -11.898% |
| 2025-10-28 | 22.28 | 22.39 | 22.16 | 22.23 | -0.164% | 8,728 | -12.744% |
| 2025-10-27 | 22.32 | 22.39 | 22.06 | 22.27 | -0.536% | 10,881 | -12.887% |
| 2025-10-24 | 22.23 | 22.43 | 22.18 | 22.39 | +1.312% | 3,674 | -13.354% |
| 2025-10-23 | 22.20 | 22.29 | 22.09 | 22.10 | -0.450% | 8,165 | -12.217% |
| 2025-10-22 | 22.28 | 22.28 | 22.05 | 22.20 | +0.062% | 6,158 | -12.613% |
| 2025-10-21 | 22.25 | 22.36 | 22.16 | 22.19 | -0.332% | 7,024 | -12.558% |
| 2025-10-20 | 22.14 | 22.26 | 22.00 | 22.26 | +1.182% | 13,457 | -12.848% |
| 2025-10-17 | 22.10 | 22.10 | 21.68 | 22.00 | -0.811% | 49,814 | -11.818% |
| 2025-10-16 | 22.29 | 22.33 | 22.10 | 22.18 | -0.091% | 5,613 | -12.533% |
| 2025-10-15 | 22.32 | 22.45 | 22.20 | 22.20 | -0.493% | 4,197 | -12.613% |
| 2025-10-14 | 22.13 | 22.36 | 21.97 | 22.31 | +0.450% | 9,610 | -13.043% |
| 2025-10-13 | 22.20 | 22.30 | 22.20 | 22.21 | +0.000% | 3,898 | -12.652% |
| 2025-10-10 | 22.40 | 22.41 | 22.19 | 22.21 | -0.582% | 10,222 | -12.652% |
| 2025-10-09 | 22.40 | 22.50 | 22.16 | 22.34 | -0.089% | 8,147 | -13.160% |
| 2025-10-08 | 22.51 | 22.55 | 22.35 | 22.36 | -0.228% | 4,183 | -13.238% |
| 2025-10-07 | 22.47 | 22.60 | 22.41 | 22.41 | -0.395% | 2,316 | -13.436% |
| 2025-10-06 | 22.32 | 22.50 | 22.31 | 22.50 | +0.379% | 5,641 | -13.778% |
| 2025-10-03 | 22.43 | 22.50 | 22.25 | 22.42 | +0.157% | 6,388 | -13.451% |
| 2025-10-02 | 22.49 | 22.49 | 22.33 | 22.38 | +0.224% | 5,744 | -13.315% |
| 2025-10-01 | 22.13 | 22.35 | 22.13 | 22.33 | +0.904% | 5,938 | -13.121% |
| 2025-09-30 | 22.60 | 22.60 | 22.02 | 22.13 | -1.734% | 24,643 | -12.336% |
| 2025-09-29 | 22.65 | 22.65 | 22.49 | 22.52 | -0.572% | 5,117 | -13.856% |
| 2025-09-26 | 22.34 | 22.65 | 22.04 | 22.65 | +0.846% | 7,645 | -14.349% |
| 2025-09-25 | 22.46 | 22.59 | 22.46 | 22.46 | -0.178% | 4,411 | -13.624% |
| 2025-09-24 | 22.65 | 22.65 | 22.33 | 22.50 | -0.750% | 4,714 | -13.778% |
| 2025-09-23 | 22.80 | 22.85 | 22.41 | 22.67 | -0.701% | 6,269 | -14.424% |
| 2025-09-22 | 22.90 | 22.90 | 22.82 | 22.83 | -0.522% | 6,116 | -15.024% |
| 2025-09-19 | 23.15 | 23.15 | 22.87 | 22.95 | -0.391% | 8,223 | -15.468% |
| 2025-09-18 | 22.85 | 23.25 | 22.80 | 23.04 | +0.920% | 21,224 | -15.799% |
| 2025-09-17 | 22.90 | 22.90 | 22.80 | 22.83 | -0.088% | 5,652 | -15.024% |
| 2025-09-16 | 22.99 | 23.14 | 22.85 | 22.85 | 0.000% | 2,788 | -15.098% |
| 2025-09-15 | 23.00 | 23.21 | 22.80 | 22.85 | -0.782% | 4,737 | -15.098% |
| 2025-09-12 | 23.21 | 23.21 | 22.90 | 23.03 | +0.305% | 5,682 | -15.762% |
| 2025-09-11 | 22.78 | 23.00 | 22.78 | 22.96 | +1.279% | 13,285 | -15.505% |
| 2025-09-10 | 22.69 | 22.77 | 22.67 | 22.67 | +0.000% | 3,593 | -14.425% |
| 2025-09-09 | 22.54 | 22.75 | 22.54 | 22.67 | +0.576% | 10,768 | -14.424% |
| 2025-09-08 | 22.68 | 22.68 | 22.54 | 22.54 | -0.043% | 14,094 | -13.932% |
| 2025-09-05 | 22.33 | 22.64 | 22.27 | 22.55 | +1.121% | 21,505 | -13.969% |
| 2025-09-04 | 22.30 | 22.31 | 22.25 | 22.30 | +0.045% | 10,978 | -13.004% |
| 2025-09-03 | 22.31 | 22.31 | 22.20 | 22.29 | -0.045% | 8,580 | -12.965% |
| 2025-09-02 | 22.54 | 22.72 | 22.14 | 22.30 | -2.620% | 18,576 | -13.004% |
| 2025-08-29 | 22.90 | 22.97 | 22.62 | 22.90 | +0.439% | 7,507 | -15.284% |
| 2025-08-28 | 22.74 | 22.90 | 22.50 | 22.80 | +0.220% | 23,582 | -14.912% |
| 2025-08-27 | 22.75 | 22.75 | 22.68 | 22.75 | +0.132% | 7,147 | -14.725% |
| 2025-08-26 | 22.75 | 22.84 | 22.70 | 22.72 | -0.132% | 4,447 | -14.613% |
| 2025-08-25 | 22.55 | 22.83 | 22.55 | 22.75 | +0.887% | 9,811 | -14.725% |
| 2025-08-22 | 22.41 | 22.58 | 22.40 | 22.55 | +0.647% | 13,444 | -13.969% |
| 2025-08-21 | 22.36 | 22.43 | 22.36 | 22.41 | -0.245% | 2,705 | -13.412% |
| 2025-08-20 | 22.43 | 22.46 | 22.35 | 22.46 | +0.193% | 18,663 | -13.624% |
| 2025-08-19 | 22.41 | 22.46 | 22.41 | 22.42 | +0.030% | 8,775 | -13.457% |
| 2025-08-18 | 22.47 | 22.47 | 22.38 | 22.41 | -0.089% | 4,656 | -13.432% |
| 2025-08-15 | 22.43 | 22.43 | 22.34 | 22.43 | +0.134% | 4,358 | -13.509% |
| 2025-08-14 | 22.38 | 22.43 | 22.36 | 22.40 | +0.089% | 3,137 | -13.393% |
| 2025-08-13 | 22.43 | 22.43 | 22.38 | 22.38 | -0.223% | 7,978 | -13.315% |
| 2025-08-12 | 22.32 | 22.45 | 22.32 | 22.43 | +0.565% | 14,854 | -13.509% |
| 2025-08-11 | 22.25 | 22.34 | 22.19 | 22.30 | -0.162% | 10,127 | -13.020% |
| 2025-08-08 | 22.30 | 22.34 | 22.25 | 22.34 | +0.134% | 12,152 | -13.160% |
| 2025-08-07 | 22.31 | 22.31 | 21.96 | 22.31 | -0.002% | 25,705 | -13.043% |
| 2025-08-06 | 22.20 | 22.34 | 22.07 | 22.31 | +0.497% | 8,392 | -13.045% |
| 2025-08-05 | 22.27 | 22.34 | 22.14 | 22.20 | -0.627% | 13,871 | -12.613% |
| 2025-08-04 | 22.06 | 22.34 | 21.90 | 22.34 | +0.721% | 15,768 | -13.160% |
| 2025-08-01 | 22.09 | 22.25 | 21.80 | 22.18 | -0.090% | 10,379 | -12.534% |
| 2025-07-31 | 22.21 | 22.28 | 21.95 | 22.20 | -0.627% | 22,093 | -12.613% |
| 2025-07-30 | 22.24 | 22.34 | 21.80 | 22.34 | +0.133% | 17,554 | -13.160% |
| 2025-07-29 | 22.40 | 22.40 | 22.30 | 22.31 | -0.178% | 8,420 | -13.045% |
| 2025-07-28 | 22.31 | 22.40 | 22.25 | 22.35 | +0.134% | 2,955 | -13.199% |
| 2025-07-25 | 22.40 | 22.40 | 22.21 | 22.32 | +0.011% | 8,287 | -13.082% |
| 2025-07-24 | 22.40 | 22.40 | 22.28 | 22.32 | +0.124% | 3,123 | -13.073% |
| 2025-07-23 | 22.22 | 22.30 | 22.21 | 22.29 | +0.157% | 3,573 | -12.965% |
| 2025-07-22 | 22.28 | 22.32 | 22.18 | 22.25 | -0.202% | 7,146 | -12.829% |
| 2025-07-21 | 22.28 | 22.32 | 22.20 | 22.30 | +0.090% | 7,656 | -13.004% |
| 2025-07-18 | 22.23 | 22.30 | 22.20 | 22.28 | +0.210% | 3,925 | -12.926% |
| 2025-07-17 | 22.20 | 22.26 | 22.20 | 22.23 | +0.015% | 2,544 | -12.744% |
| 2025-07-16 | 22.21 | 22.23 | 22.21 | 22.23 | -0.085% | 3,605 | -12.731% |
| 2025-07-15 | 22.15 | 22.35 | 22.15 | 22.25 | -0.229% | 7,121 | -12.805% |
| 2025-07-14 | 22.33 | 22.40 | 22.30 | 22.30 | -0.210% | 11,054 | -13.004% |
| 2025-07-11 | 22.36 | 22.38 | 22.16 | 22.35 | +0.177% | 8,762 | -13.187% |
| 2025-07-10 | 22.34 | 22.40 | 22.31 | 22.31 | -0.056% | 6,822 | -13.034% |
| 2025-07-09 | 22.30 | 22.40 | 22.14 | 22.32 | +0.090% | 10,252 | -13.082% |
| 2025-07-08 | 22.34 | 22.38 | 22.25 | 22.30 | -0.224% | 12,074 | -13.004% |
| 2025-07-07 | 22.30 | 22.40 | 22.00 | 22.35 | +0.449% | 11,521 | -13.199% |
| 2025-07-03 | 22.20 | 22.29 | 22.20 | 22.25 | +0.009% | 5,600 | -12.809% |
| 2025-07-02 | 22.20 | 22.25 | 22.19 | 22.25 | -0.233% | 2,683 | -12.802% |
| 2025-07-01 | 22.25 | 22.35 | 22.20 | 22.30 | +0.225% | 13,788 | -13.004% |
| 2025-06-30 | 22.19 | 22.40 | 21.95 | 22.25 | +0.907% | 15,173 | -12.809% |
| 2025-06-27 | 22.05 | 22.05 | 21.86 | 22.05 | +0.088% | 7,684 | -12.018% |
| 2025-06-26 | 21.86 | 22.03 | 21.64 | 22.03 | -0.223% | 3,093 | -11.941% |
| 2025-06-25 | 22.30 | 22.30 | 22.05 | 22.08 | -0.898% | 11,553 | -12.138% |
| 2025-06-24 | 22.29 | 22.30 | 22.06 | 22.28 | -0.089% | 11,211 | -12.926% |
| 2025-06-23 | 22.18 | 22.30 | 21.85 | 22.30 | +1.455% | 6,986 | -13.004% |
| 2025-06-20 | 22.03 | 22.09 | 21.84 | 21.98 | -0.633% | 3,197 | -11.738% |
| 2025-06-18 | 22.03 | 22.27 | 22.02 | 22.12 | -0.330% | 5,394 | -12.297% |
| 2025-06-17 | 21.91 | 22.20 | 21.79 | 22.19 | +1.039% | 20,245 | -12.586% |
| 2025-06-16 | 22.12 | 22.19 | 21.70 | 21.96 | -0.701% | 9,738 | -11.678% |
| 2025-06-13 | 22.14 | 22.27 | 21.85 | 22.12 | +1.005% | 12,634 | -12.297% |
| 2025-06-12 | 22.25 | 22.25 | 21.70 | 21.90 | -0.770% | 15,343 | -11.416% |
| 2025-06-11 | 21.90 | 22.22 | 21.90 | 22.07 | +1.146% | 5,613 | -12.098% |
| 2025-06-10 | 21.50 | 21.90 | 21.45 | 21.82 | +1.725% | 9,954 | -11.091% |
| 2025-06-09 | 21.23 | 21.57 | 21.23 | 21.45 | +1.132% | 4,998 | -9.557% |
| 2025-06-06 | 21.42 | 21.54 | 21.20 | 21.21 | -0.980% | 4,330 | -8.534% |
| 2025-06-05 | 21.27 | 21.59 | 21.10 | 21.42 | +0.328% | 7,466 | -9.430% |
| 2025-06-04 | 21.35 | 21.35 | 21.14 | 21.35 | +0.707% | 4,844 | -9.133% |
| 2025-06-03 | 21.44 | 21.44 | 21.20 | 21.20 | -0.146% | 10,309 | -8.491% |
| 2025-06-02 | 21.25 | 21.60 | 21.23 | 21.23 | -1.753% | 6,891 | -8.625% |
| 2025-05-30 | 22.41 | 22.41 | 21.50 | 21.61 | -2.394% | 49,174 | -10.227% |
| 2025-05-29 | 22.37 | 22.40 | 22.14 | 22.14 | -0.935% | 11,703 | -12.376% |
| 2025-05-28 | 22.17 | 22.35 | 22.17 | 22.35 | +0.445% | 6,059 | -13.195% |
| 2025-05-27 | 22.30 | 22.35 | 22.25 | 22.25 | -0.224% | 4,169 | -12.809% |
| 2025-05-23 | 22.16 | 22.36 | 22.10 | 22.30 | +0.010% | 4,968 | -13.004% |
| 2025-05-22 | 22.18 | 22.30 | 22.10 | 22.30 | +1.078% | 7,414 | -12.996% |
| 2025-05-21 | 22.35 | 22.37 | 22.05 | 22.06 | -1.253% | 15,589 | -12.058% |
| 2025-05-20 | 22.48 | 22.50 | 22.30 | 22.34 | +0.090% | 12,594 | -13.160% |
| 2025-05-19 | 22.30 | 22.34 | 22.23 | 22.32 | 0.000% | 3,417 | -13.082% |
| 2025-05-16 | 22.34 | 22.44 | 22.19 | 22.32 | +0.045% | 11,538 | -13.082% |
| 2025-05-15 | 22.28 | 22.50 | 22.08 | 22.31 | -0.224% | 15,864 | -13.043% |
| 2025-05-14 | 22.55 | 22.55 | 22.30 | 22.36 | +0.314% | 7,472 | -13.238% |
| 2025-05-13 | 22.20 | 22.39 | 22.20 | 22.29 | +0.049% | 14,434 | -12.965% |
| 2025-05-12 | 22.31 | 22.33 | 22.20 | 22.28 | -0.318% | 8,757 | -12.922% |
| 2025-05-09 | 22.23 | 22.49 | 22.15 | 22.35 | +0.224% | 8,029 | -13.199% |
| 2025-05-08 | 22.31 | 22.40 | 22.07 | 22.30 | -0.045% | 14,740 | -13.004% |
| 2025-05-07 | 21.75 | 22.35 | 21.75 | 22.31 | +1.872% | 17,131 | -13.043% |
| 2025-05-06 | 21.96 | 22.00 | 21.73 | 21.90 | -0.590% | 7,198 | -11.416% |
| 2025-05-05 | 22.20 | 22.34 | 21.63 | 22.03 | -0.317% | 3,727 | -11.938% |
| 2025-05-02 | 22.34 | 22.34 | 21.68 | 22.10 | -0.585% | 4,951 | -12.217% |
| 2025-05-01 | 22.25 | 22.32 | 22.06 | 22.23 | -0.359% | 5,768 | -12.731% |
| 2025-04-30 | 22.14 | 22.41 | 21.60 | 22.31 | +0.950% | 10,650 | -13.043% |
| 2025-04-29 | 21.60 | 22.10 | 21.56 | 22.10 | +2.963% | 2,994 | -12.217% |
| 2025-04-28 | 21.39 | 21.50 | 21.26 | 21.46 | +0.534% | 4,874 | -9.616% |
| 2025-04-25 | 21.20 | 21.39 | 21.02 | 21.35 | -0.187% | 8,101 | -9.133% |
| 2025-04-24 | 21.33 | 21.45 | 21.26 | 21.39 | -0.373% | 5,300 | -9.303% |
| 2025-04-23 | 21.10 | 21.48 | 20.96 | 21.47 | +2.238% | 7,658 | -9.641% |
| 2025-04-22 | 20.78 | 21.00 | 20.54 | 21.00 | +1.695% | 4,662 | -7.619% |
| 2025-04-21 | 20.75 | 20.75 | 20.47 | 20.65 | 0.000% | 3,412 | -6.053% |
| 2025-04-17 | 20.31 | 20.75 | 20.31 | 20.65 | +0.048% | 4,524 | -6.053% |
| 2025-04-16 | 20.22 | 20.72 | 20.22 | 20.64 | +1.876% | 8,590 | -6.008% |
| 2025-04-15 | 21.00 | 21.00 | 20.21 | 20.26 | -0.719% | 6,181 | -4.245% |
| 2025-04-14 | 20.22 | 20.99 | 20.11 | 20.41 | 0.000% | 6,803 | -4.933% |