Dark

CIM/PB
Chimera Investment Corporation 8.00% Series B Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock
stock NYSE Preferred Stock

At Close

Jul 31, 2026 3:59:30 PM EDT

24.13USD+0.041%(+0.01)21,647

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-24.12)0

After-hours

Aug 3, 2026 4:10:30 PM EDT

24.08USD-0.207%(-0.05)12,176

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-03	24.1500	24.1699	24.0480	24.080000	-0.166%	21,648	0.000%
2026-07-31	24.1100	24.1400	24.0352	24.120000	+0.291%	36,287	-0.166%
2026-07-30	23.7106	24.0500	23.7106	24.050000	+1.199%	38,743	+0.125%
2026-07-29	23.9000	23.9000	23.7100	23.765000	-0.565%	10,819	+1.325%
2026-07-28	23.5900	23.9000	23.5500	23.900000	+1.616%	14,621	+0.753%
2026-07-27	23.3700	23.5800	23.3700	23.520000	+0.944%	12,266	+2.381%
2026-07-24	23.4000	23.4950	23.2600	23.300000	-0.214%	26,621	+3.348%
2026-07-23	23.6000	23.6350	23.3400	23.350000	-1.352%	42,184	+3.126%
2026-07-22	23.8000	23.8000	23.6500	23.670000	-0.421%	32,817	+1.732%
2026-07-21	24.0900	24.0900	23.7400	23.770000	-0.793%	22,576	+1.304%
2026-07-20	24.1000	24.1550	23.9201	23.960000	-0.869%	18,895	+0.501%
2026-07-17	24.2000	24.2000	24.0601	24.170000	-0.124%	16,125	-0.372%
2026-07-16	24.1000	24.2000	24.0500	24.200000	+0.415%	27,983	-0.496%
2026-07-15	24.0000	24.1900	24.0000	24.100000	+0.500%	31,766	-0.083%
2026-07-14	23.7000	24.0400	23.7000	23.980000	+1.395%	45,471	+0.417%
2026-07-13	23.6000	23.7000	23.6000	23.650100	+0.212%	17,449	+1.818%
2026-07-10	23.5600	23.7000	23.5600	23.600000	+0.170%	13,397	+2.034%
2026-07-09	23.7900	24.0200	23.5600	23.560000	-0.842%	19,947	+2.207%
2026-07-08	23.7000	23.8200	23.5500	23.760000	+0.021%	19,143	+1.347%
2026-07-07	23.7800	23.9499	23.7000	23.755000	-0.357%	36,774	+1.368%
2026-07-06	23.7400	23.9050	23.6500	23.840000	+0.400%	29,920	+1.007%
2026-07-02	23.4400	23.7450	23.3201	23.745000	+1.648%	20,408	+1.411%
2026-07-01	23.2500	23.5000	23.2500	23.360000	+0.864%	27,084	+3.082%
2026-06-30	23.4500	23.4500	23.1200	23.160000	-1.110%	264,103	+3.972%
2026-06-29	23.4200	23.4600	23.2500	23.420000	+0.472%	21,600	+2.818%
2026-06-26	23.1900	23.3100	23.1900	23.309900	+0.085%	22,204	+3.304%
2026-06-25	23.3100	23.3800	23.1500	23.290000	-0.342%	38,155	+3.392%
2026-06-24	23.4200	23.4550	23.2600	23.370000	-0.086%	26,954	+3.038%
2026-06-23	23.3500	23.4900	23.3000	23.390000	+0.043%	40,272	+2.950%
2026-06-22	23.3800	23.4800	23.1900	23.380000	0.000%	44,165	+2.994%
2026-06-18	23.5700	23.8500	23.2300	23.380000	-0.722%	319,963	+2.994%
2026-06-17	23.6100	23.8600	23.5500	23.550000	-0.042%	18,550	+2.251%
2026-06-16	23.7100	23.8300	23.5500	23.560000	-0.591%	29,851	+2.207%
2026-06-15	23.8000	24.0800	23.6600	23.700000	+0.169%	31,117	+1.603%
2026-06-12	23.6800	23.9000	23.3000	23.660000	-0.421%	60,405	+1.775%
2026-06-11	23.9700	24.1000	23.5000	23.760000	-0.336%	34,535	+1.347%
2026-06-10	24.0400	24.2850	23.7200	23.840000	-1.263%	15,855	+1.007%
2026-06-09	24.2100	24.3900	24.0900	24.145000	-0.556%	24,381	-0.269%
2026-06-08	24.3200	24.3200	24.1500	24.280000	0.000%	8,580	-0.824%
2026-06-05	24.2500	24.3350	24.1300	24.280000	+0.041%	39,087	-0.824%
2026-06-04	24.2500	24.3000	24.1982	24.270000	+0.124%	9,305	-0.783%
2026-06-03	24.1800	24.3000	24.1001	24.240000	-0.041%	9,373	-0.660%
2026-06-02	24.2500	24.3197	24.1700	24.250000	-0.206%	19,209	-0.701%
2026-06-01	24.0500	24.4100	23.9000	24.300000	-0.978%	112,753	-0.905%
2026-05-29	24.5500	24.6399	24.5200	24.540000	0.000%	18,098	-1.874%
2026-05-28	24.6000	24.6169	24.4400	24.540000	-0.041%	15,875	-1.874%
2026-05-27	24.5000	24.6000	24.4300	24.550000	-0.155%	23,632	-1.914%
2026-05-26	24.5200	24.6000	24.4800	24.588100	+0.401%	25,413	-2.066%
2026-05-22	24.5200	24.5200	24.4200	24.490000	+0.122%	13,823	-1.674%
2026-05-21	24.4800	24.6000	24.4002	24.460100	-0.569%	17,180	-1.554%
2026-05-20	24.5000	24.6000	24.4501	24.600000	+0.572%	18,123	-2.114%
2026-05-19	24.3200	24.5899	24.3200	24.460000	+0.038%	18,238	-1.554%
2026-05-18	24.5800	24.5800	24.3501	24.450600	-0.079%	34,254	-1.516%
2026-05-15	24.5800	24.5800	24.3900	24.470000	-0.528%	21,365	-1.594%
2026-05-14	24.5400	24.6800	24.5159	24.600000	-0.203%	18,594	-2.114%
2026-05-13	24.5600	24.6550	24.5501	24.650000	+0.081%	17,353	-2.312%
2026-05-12	24.7300	24.7387	24.6139	24.630000	-0.081%	34,017	-2.233%
2026-05-11	24.6600	24.7399	24.5800	24.650000	+0.122%	35,078	-2.312%
2026-05-08	24.4600	24.6700	24.4600	24.620000	+0.408%	63,367	-2.193%
2026-05-07	24.5500	24.5500	24.4500	24.520000	-0.081%	48,024	-1.794%
2026-05-06	24.4400	24.6000	24.4400	24.540000	+0.491%	13,756	-1.874%
2026-05-05	24.5100	24.6000	24.4200	24.420000	-0.245%	26,514	-1.392%
2026-05-04	24.5500	24.7199	24.4400	24.480000	-0.285%	62,460	-1.634%
2026-05-01	24.5300	24.5650	24.4500	24.550000	+0.615%	20,288	-1.914%
2026-04-30	24.3100	24.5500	24.2874	24.400000	+0.123%	25,034	-1.311%
2026-04-29	24.3050	24.4000	24.2400	24.370000	+0.247%	19,428	-1.190%
2026-04-28	24.4100	24.4100	24.2300	24.310000	-0.410%	17,038	-0.946%
2026-04-27	24.3500	24.5999	24.3500	24.410000	-0.286%	33,749	-1.352%
2026-04-24	24.3500	24.4900	24.3000	24.480000	+0.699%	24,899	-1.634%
2026-04-23	24.2600	24.3500	24.1679	24.310000	+0.372%	38,262	-0.946%
2026-04-22	24.0800	24.2600	24.0500	24.220000	+0.875%	30,466	-0.578%
2026-04-21	24.0700	24.1500	23.8900	24.010000	+0.125%	23,509	+0.292%
2026-04-20	24.0200	24.1500	23.9000	23.980000	-0.125%	28,070	+0.417%
2026-04-17	24.0700	24.1900	24.0100	24.010000	+0.083%	32,404	+0.292%
2026-04-16	24.0706	24.2593	23.9901	23.990100	-0.621%	23,793	+0.375%
2026-04-15	23.7550	24.2800	23.6800	24.140000	+1.131%	33,599	-0.249%
2026-04-14	23.4600	23.9100	23.4600	23.870000	+1.748%	40,024	+0.880%
2026-04-13	23.4200	23.5600	23.3307	23.460000	-0.213%	23,903	+2.643%
2026-04-10	23.4100	23.6000	23.4100	23.510000	+0.427%	18,193	+2.425%
2026-04-09	23.0300	23.5800	23.0300	23.410000	+0.949%	34,599	+2.862%
2026-04-08	22.8600	23.1900	22.8600	23.190000	+1.532%	39,719	+3.838%
2026-04-07	22.5600	22.8500	22.5600	22.840000	+0.661%	25,639	+5.429%
2026-04-06	22.4500	22.7700	22.4150	22.690000	+1.069%	37,808	+6.126%
2026-04-02	22.1400	22.5740	22.1250	22.450000	+0.944%	38,740	+7.261%
2026-04-01	22.0000	22.3190	22.0000	22.240000	+1.832%	42,785	+8.273%
2026-03-31	22.1400	22.2800	21.7077	21.840000	-1.310%	156,190	+10.256%
2026-03-30	22.2700	22.5700	22.1000	22.130000	+0.189%	39,989	+8.812%
2026-03-27	22.0400	22.2700	21.9000	22.088200	+0.196%	44,173	+9.017%
2026-03-26	22.3000	22.3000	21.8800	22.045100	-1.143%	86,995	+9.231%
2026-03-25	22.1000	22.3050	22.0150	22.300000	+0.723%	66,548	+7.982%
2026-03-24	22.2000	22.2250	22.1000	22.140000	-0.270%	38,104	+8.762%
2026-03-23	22.2800	22.3100	22.1501	22.200000	-0.359%	65,538	+8.468%
2026-03-20	22.6000	22.6000	22.0136	22.280000	-1.503%	67,157	+8.079%
2026-03-19	22.7800	22.7800	22.6000	22.620000	-0.789%	44,970	+6.454%
2026-03-18	22.8816	22.8900	22.7350	22.800000	-0.437%	15,980	+5.614%
2026-03-17	22.9100	22.9900	22.8600	22.900000	-0.174%	72,441	+5.153%
2026-03-16	23.0200	23.1260	22.8900	22.940000	-0.520%	57,662	+4.969%
2026-03-13	23.3000	23.3000	23.0200	23.060000	-1.073%	38,289	+4.423%
2026-03-12	23.2999	23.3200	23.2100	23.310000	+0.388%	26,022	+3.303%
2026-03-11	23.1900	23.2400	23.1900	23.220000	+0.043%	8,744	+3.704%
2026-03-10	23.1500	23.2100	23.1249	23.210000	+0.368%	16,578	+3.748%
2026-03-09	23.1500	23.2500	23.0500	23.125000	-0.495%	28,794	+4.130%
2026-03-06	23.3000	23.3500	23.1500	23.240000	-0.129%	37,756	+3.614%
2026-03-05	23.1100	23.3200	23.0950	23.270000	+0.302%	46,359	+3.481%
2026-03-04	23.0700	23.2799	23.0700	23.200000	+0.694%	21,261	+3.793%
2026-03-03	23.0400	23.1199	22.9600	23.040000	-0.389%	39,987	+4.514%
2026-03-02	23.1200	23.2500	23.0500	23.130000	-2.157%	32,040	+4.107%
2026-02-27	23.9500	23.9900	23.5500	23.640000	-1.294%	128,940	+1.861%
2026-02-26	24.0200	24.1000	23.9100	23.950000	-0.291%	67,533	+0.543%
2026-02-25	24.0900	24.0900	24.0100	24.020000	-0.042%	42,420	+0.250%
2026-02-24	24.0000	24.1000	24.0000	24.030000	+0.334%	26,072	+0.208%
2026-02-23	24.1600	24.1800	23.8800	23.950000	-0.622%	41,718	+0.543%
2026-02-20	24.0900	24.3400	24.0900	24.100000	-0.124%	83,698	-0.083%
2026-02-19	23.9500	24.1300	23.9450	24.130000	+0.752%	18,657	-0.207%
2026-02-18	23.9600	24.2200	23.9200	23.950000	+0.042%	72,941	+0.543%
2026-02-17	23.8000	23.9400	23.7900	23.940000	+0.800%	29,273	+0.585%
2026-02-13	23.7800	23.9200	23.6400	23.750000	-0.042%	58,649	+1.389%
2026-02-12	23.6900	23.7700	23.6200	23.760000	+0.806%	15,049	+1.347%
2026-02-11	23.5600	23.9320	23.5300	23.570000	0.000%	216,288	+2.164%
2026-02-10	23.5800	23.5800	23.5200	23.570000	-0.042%	44,409	+2.164%
2026-02-09	23.6100	23.6100	23.5200	23.580000	-0.057%	39,752	+2.120%
2026-02-06	23.5400	23.6800	23.3700	23.593400	+0.291%	51,715	+2.062%
2026-02-05	23.5800	23.6399	23.5000	23.525000	-0.149%	16,799	+2.359%
2026-02-04	23.6200	23.6600	23.5500	23.560000	+0.064%	28,163	+2.207%
2026-02-03	23.6400	23.6699	23.5000	23.545000	-0.444%	30,131	+2.272%
2026-02-02	23.6600	23.7000	23.5243	23.650000	+0.297%	31,525	+1.818%
2026-01-30	23.5800	23.6999	23.4400	23.580000	-0.254%	49,118	+2.120%
2026-01-29	23.7100	23.7649	23.5500	23.640000	-0.304%	42,514	+1.861%
2026-01-28	23.7300	23.7759	23.6910	23.712000	+0.262%	29,463	+1.552%
2026-01-27	23.6900	23.7600	23.6000	23.650000	-0.211%	39,695	+1.818%
2026-01-26	23.5700	23.7000	23.5700	23.700000	+0.339%	37,842	+1.603%
2026-01-23	23.4900	23.7300	23.4750	23.620000	+0.553%	56,977	+1.948%
2026-01-22	23.4100	23.6200	23.4100	23.490000	+0.342%	32,923	+2.512%
2026-01-21	23.2800	23.4100	23.2800	23.410000	+0.429%	19,267	+2.862%
2026-01-20	23.2500	23.3500	23.2500	23.310000	-0.257%	20,979	+3.303%
2026-01-16	23.3664	23.4000	23.2800	23.370000	+0.129%	35,501	+3.038%
2026-01-15	23.3500	23.4800	23.3292	23.340000	0.000%	23,744	+3.171%
2026-01-14	23.2200	23.4000	23.2000	23.340000	+0.387%	32,538	+3.171%
2026-01-13	23.3600	23.3600	23.0600	23.250000	-0.428%	67,239	+3.570%
2026-01-12	23.2600	23.3900	23.2600	23.350000	+0.043%	22,299	+3.126%
2026-01-09	23.3900	23.4000	23.2501	23.340000	-0.214%	27,702	+3.171%
2026-01-08	23.3900	23.4000	23.3300	23.390000	+0.043%	16,305	+2.950%
2026-01-07	23.4500	23.4500	23.3100	23.380000	-0.213%	24,599	+2.994%
2026-01-06	23.3600	23.5000	23.3600	23.430000	0.000%	10,912	+2.774%
2026-01-05	23.3900	23.5000	23.3500	23.430000	+0.343%	23,131	+2.774%
2026-01-02	23.3000	23.3600	23.2100	23.350000	+0.430%	11,564	+3.126%
2025-12-31	23.3500	23.3500	23.1580	23.250000	-0.428%	59,169	+3.570%
2025-12-30	23.1200	23.3900	23.0726	23.350000	+1.302%	67,759	+3.126%
2025-12-29	23.1200	23.1900	23.0000	23.050000	-0.260%	25,748	+4.469%
2025-12-26	23.0640	23.1500	22.9001	23.110000	+0.217%	43,663	+4.197%
2025-12-24	23.1500	23.2001	22.4400	23.060000	-0.518%	111,176	+4.423%
2025-12-23	23.2500	23.3500	23.1300	23.180000	-0.686%	18,943	+3.883%
2025-12-22	23.2400	23.3700	23.1650	23.340000	+0.603%	28,156	+3.171%
2025-12-19	23.2400	23.4000	23.2000	23.200000	-0.043%	22,232	+3.793%
2025-12-18	23.2000	23.2400	23.1800	23.210000	+0.694%	34,994	+3.748%
2025-12-17	23.3400	23.3799	22.8300	23.050000	-0.818%	37,818	+4.469%
2025-12-16	23.4400	23.4400	23.2400	23.240000	-0.853%	28,817	+3.614%
2025-12-15	23.3600	23.4933	23.3300	23.440000	+0.085%	21,313	+2.730%
2025-12-12	23.5100	23.5700	23.3000	23.420000	-0.805%	23,641	+2.818%
2025-12-11	23.4200	23.6500	23.4200	23.610000	+0.255%	24,405	+1.991%
2025-12-10	23.5000	23.5600	23.4200	23.550000	+0.042%	19,331	+2.251%
2025-12-09	23.5100	23.6000	23.5100	23.540000	+0.213%	31,542	+2.294%
2025-12-08	23.3800	23.4900	23.3800	23.490000	+0.171%	22,077	+2.512%
2025-12-05	23.3500	23.4640	23.3325	23.450000	+0.428%	24,694	+2.687%
2025-12-04	23.4800	23.4800	23.2300	23.350000	-0.638%	60,125	+3.126%
2025-12-03	23.4900	23.6000	23.4600	23.500000	-0.297%	42,638	+2.468%
2025-12-02	23.8000	23.9050	23.4780	23.570000	-1.091%	77,053	+2.164%
2025-12-01	23.7800	23.9100	23.7800	23.830000	-2.256%	37,618	+1.049%
2025-11-28	24.5500	24.5500	24.3000	24.380000	-0.286%	36,153	-1.231%
2025-11-26	24.4300	24.5700	24.4000	24.450000	-0.061%	60,125	-1.513%
2025-11-25	24.4000	24.4800	24.3100	24.465000	+0.308%	17,152	-1.574%
2025-11-24	24.3345	24.3900	24.3001	24.390000	+0.453%	10,864	-1.271%
2025-11-21	24.2100	24.2800	24.0501	24.280000	+0.622%	16,225	-0.824%
2025-11-20	24.3600	24.4400	24.1200	24.130000	-0.659%	26,440	-0.207%
2025-11-19	24.4300	24.4778	24.2700	24.290000	-0.451%	17,648	-0.865%
2025-11-18	24.2700	24.4900	24.2700	24.400000	-0.123%	7,581	-1.311%
2025-11-17	24.3200	24.5000	24.3200	24.430000	+0.205%	24,327	-1.433%
2025-11-14	24.2900	24.4300	24.2501	24.380000	+0.144%	17,267	-1.231%
2025-11-13	24.2823	24.4000	24.2823	24.345000	-0.021%	18,991	-1.089%
2025-11-12	24.2400	24.3800	24.1700	24.350000	+0.661%	28,010	-1.109%
2025-11-11	24.1000	24.2900	24.0700	24.190000	+0.168%	22,576	-0.455%
2025-11-10	24.1200	24.1599	24.0500	24.149500	+0.414%	12,389	-0.288%
2025-11-07	24.1000	24.1000	23.9300	24.050000	0.000%	26,887	+0.125%
2025-11-06	24.1000	24.1600	24.0200	24.050000	-0.373%	25,599	+0.125%
2025-11-05	24.0500	24.1800	24.0000	24.140000	+0.041%	25,384	-0.249%
2025-11-04	24.0000	24.1901	23.9900	24.130000	0.000%	48,325	-0.207%
2025-11-03	24.0300	24.1899	24.0200	24.130000	+0.500%	16,111	-0.207%
2025-10-31	24.0900	24.1400	23.9100	24.010000	-0.398%	61,417	+0.292%
2025-10-30	24.1600	24.1900	24.0500	24.106000	-0.265%	19,451	-0.108%
2025-10-29	24.1900	24.2200	24.1200	24.170000	+0.041%	10,963	-0.372%
2025-10-28	24.1700	24.2200	24.1600	24.160000	-0.289%	7,454	-0.331%
2025-10-27	24.2000	24.2300	24.1500	24.230000	+0.207%	14,771	-0.619%
2025-10-24	24.1400	24.2200	24.1400	24.180000	+0.083%	13,157	-0.414%
2025-10-23	24.1500	24.1700	24.1200	24.160000	+0.041%	7,469	-0.331%
2025-10-22	24.1400	24.1900	24.0500	24.150000	-0.041%	20,444	-0.290%
2025-10-21	24.2299	24.2384	24.1200	24.160000	-0.165%	25,932	-0.331%
2025-10-20	24.1400	24.2100	24.1200	24.200000	+0.332%	16,664	-0.496%
2025-10-17	24.1600	24.2400	24.1102	24.120000	-0.454%	12,132	-0.166%
2025-10-16	24.2300	24.3150	24.2000	24.230000	-0.370%	13,902	-0.619%
2025-10-15	24.2700	24.3800	24.2100	24.320000	+0.206%	11,994	-0.987%
2025-10-14	24.2160	24.2700	24.1500	24.270000	+0.372%	20,246	-0.783%
2025-10-13	24.1500	24.1800	24.0900	24.180000	+0.332%	13,590	-0.414%
2025-10-10	24.2000	24.2000	24.0800	24.100000	-0.537%	15,226	-0.083%
2025-10-09	24.2300	24.2300	24.1700	24.230000	+0.124%	24,315	-0.619%
2025-10-08	24.2100	24.2400	24.1566	24.200000	-0.083%	13,003	-0.496%
2025-10-07	24.1900	24.2500	24.1800	24.220000	-0.083%	16,485	-0.578%
2025-10-06	24.2500	24.2600	24.2000	24.240000	+0.124%	16,729	-0.660%
2025-10-03	24.2100	24.2600	24.1501	24.210000	0.000%	15,280	-0.537%
2025-10-02	24.2400	24.2497	24.1400	24.210000	+0.083%	15,053	-0.537%
2025-10-01	24.1400	24.2400	24.1202	24.190000	+0.415%	22,401	-0.455%
2025-09-30	24.3100	24.4900	23.9700	24.090000	-0.742%	90,564	-0.042%
2025-09-29	24.2900	24.3000	24.2400	24.270000	+0.082%	13,077	-0.783%
2025-09-26	24.1800	24.2500	24.1500	24.250000	+0.331%	19,468	-0.701%
2025-09-25	24.2000	24.2499	24.1100	24.170000	-0.206%	34,604	-0.372%
2025-09-24	24.2500	24.2500	24.1801	24.220000	-0.124%	15,049	-0.578%
2025-09-23	24.2800	24.3046	24.2100	24.250000	-0.124%	15,373	-0.701%
2025-09-22	24.3100	24.3100	24.2700	24.280000	-0.164%	21,257	-0.824%
2025-09-19	24.3300	24.3444	24.2800	24.320000	-0.123%	11,983	-0.987%
2025-09-18	24.3000	24.4500	24.2700	24.350000	+0.123%	60,153	-1.109%
2025-09-17	24.3000	24.3300	24.2300	24.320000	+0.247%	14,022	-0.987%
2025-09-16	24.3400	24.3400	24.1901	24.260000	-0.165%	35,617	-0.742%
2025-09-15	24.3000	24.3600	24.2600	24.300000	+0.041%	25,876	-0.905%
2025-09-12	24.2700	24.3000	24.2300	24.290000	+0.082%	24,095	-0.865%
2025-09-11	24.2000	24.3000	24.2000	24.270000	+0.331%	41,468	-0.783%
2025-09-10	24.2300	24.3300	24.1800	24.190000	-0.165%	56,195	-0.455%
2025-09-09	24.2600	24.3300	24.1600	24.230000	0.000%	25,040	-0.619%
2025-09-08	24.3100	24.3500	24.2000	24.230000	-0.206%	48,309	-0.619%
2025-09-05	24.2300	24.2800	24.2000	24.280000	+0.331%	36,864	-0.824%
2025-09-04	24.1700	24.2799	24.1350	24.200000	+0.124%	18,811	-0.496%
2025-09-03	24.2200	24.2790	24.1000	24.170000	-0.206%	76,826	-0.372%
2025-09-02	24.0700	24.2800	24.0700	24.220000	-2.141%	64,731	-0.578%
2025-08-29	24.8000	24.8643	24.5700	24.750000	-0.402%	125,272	-2.707%
2025-08-28	24.8700	24.8700	24.7700	24.850000	-0.080%	46,180	-3.099%
2025-08-27	24.8500	24.8899	24.8000	24.870000	-0.040%	42,720	-3.177%
2025-08-26	24.8900	24.8900	24.8400	24.880000	-0.040%	28,085	-3.215%
2025-08-25	24.8300	24.9000	24.7800	24.890000	-0.080%	35,277	-3.254%
2025-08-22	24.8800	24.9231	24.8100	24.910000	+0.363%	36,286	-3.332%
2025-08-21	24.8400	24.8499	24.7700	24.820000	-0.081%	42,607	-2.981%
2025-08-20	24.8000	24.8700	24.7200	24.840000	+0.242%	54,868	-3.060%
2025-08-19	24.7900	24.8900	24.7300	24.780000	-0.161%	135,083	-2.825%
2025-08-18	24.8200	24.8900	24.6900	24.820000	-0.321%	182,475	-2.981%
2025-08-15	24.9100	24.9600	24.8500	24.900000	-0.599%	68,702	-3.293%
2025-08-14	25.0000	25.0500	24.9700	25.050000	+0.200%	12,122	-3.872%
2025-08-13	24.9800	25.0000	24.9400	25.000000	+0.200%	15,585	-3.680%
2025-08-12	24.8300	24.9992	24.8300	24.950000	+0.410%	19,915	-3.487%
2025-08-11	24.8800	24.9100	24.8100	24.848200	-0.288%	31,333	-3.092%
2025-08-08	24.9300	25.0400	24.9000	24.920000	+0.161%	24,276	-3.371%
2025-08-07	24.9400	25.0172	24.8000	24.880000	-0.213%	24,712	-3.215%
2025-08-06	24.9800	25.0600	24.8500	24.933000	-0.388%	19,879	-3.421%
2025-08-05	25.0600	25.0800	25.0200	25.030000	+0.120%	12,908	-3.795%
2025-08-04	25.0799	25.0799	24.9288	25.000000	+0.563%	22,144	-3.680%
2025-08-01	25.0700	25.0700	24.8400	24.860000	-0.560%	28,798	-3.138%
2025-07-31	24.8200	25.0500	24.8000	25.000000	+0.806%	73,143	-3.680%
2025-07-30	24.8900	24.8900	24.7600	24.800000	-0.161%	15,191	-2.903%
2025-07-29	24.8100	24.8900	24.8100	24.840000	+0.040%	16,541	-3.060%
2025-07-28	24.8400	24.8707	24.7300	24.830000	-0.121%	11,327	-3.021%
2025-07-25	24.9900	24.9900	24.8113	24.860000	-0.520%	23,409	-3.138%
2025-07-24	24.9900	25.0200	24.9500	24.990000	+0.200%	5,436	-3.641%
2025-07-23	24.9600	24.9900	24.9400	24.940000	-0.060%	11,328	-3.448%
2025-07-22	24.9900	24.9900	24.9500	24.955000	-0.180%	4,863	-3.506%
2025-07-21	25.0200	25.0400	24.9600	25.000000	+0.218%	19,894	-3.680%
2025-07-18	25.0100	25.0500	24.9300	24.945600	-0.258%	12,690	-3.470%
2025-07-17	24.9900	25.0401	24.9900	25.010100	-0.060%	15,730	-3.719%
2025-07-16	25.0700	25.0700	24.9700	25.025000	+0.060%	8,241	-3.776%
2025-07-15	24.9500	25.0100	24.9495	25.010000	+0.040%	19,169	-3.719%
2025-07-14	24.8800	25.0000	24.8600	25.000000	+0.402%	13,130	-3.680%
2025-07-11	24.9800	25.0000	24.8600	24.900000	-0.100%	12,374	-3.293%
2025-07-10	24.9500	25.0898	24.9100	24.925000	-0.220%	22,542	-3.390%
2025-07-09	25.0193	25.0193	24.9300	24.980000	+0.121%	10,720	-3.603%
2025-07-08	24.9400	25.0300	24.9300	24.949900	+0.016%	12,885	-3.487%
2025-07-07	24.9500	24.9500	24.9300	24.946000	-0.136%	11,052	-3.471%
2025-07-03	24.8400	25.0203	24.8400	24.980000	-0.260%	11,194	-3.603%
2025-07-02	24.7400	25.0700	24.6500	25.045000	+1.233%	21,199	-3.853%
2025-07-01	24.4900	24.7988	24.4500	24.740000	+1.310%	16,435	-2.668%
2025-06-30	24.8800	24.8999	24.2800	24.420000	-1.373%	246,188	-1.392%
2025-06-27	24.9000	24.9000	24.7500	24.760000	-0.642%	11,407	-2.746%
2025-06-26	24.9300	25.0800	24.9100	24.920000	-0.240%	19,466	-3.371%
2025-06-25	24.9200	25.0500	24.8700	24.980000	+0.483%	19,303	-3.603%
2025-06-24	24.7200	24.9599	24.7200	24.860000	+0.363%	19,565	-3.138%
2025-06-23	24.9800	24.9899	24.7597	24.770000	-0.880%	20,953	-2.786%
2025-06-20	24.8400	25.1000	24.7100	24.990000	+0.807%	253,671	-3.641%
2025-06-18	24.5500	24.7900	24.5100	24.790000	+0.978%	33,040	-2.864%
2025-06-17	24.4600	24.6000	24.4100	24.550000	+0.204%	41,179	-1.914%
2025-06-16	24.4700	24.6000	24.4500	24.500000	+0.245%	36,349	-1.714%
2025-06-13	24.3700	24.4500	24.2000	24.440000	+0.452%	31,475	-1.473%
2025-06-12	24.3000	24.3400	24.1500	24.330000	-0.041%	24,875	-1.028%
2025-06-11	24.3100	24.3600	24.2686	24.340000	-0.082%	19,678	-1.068%
2025-06-10	24.3500	24.4000	24.2370	24.360000	+0.205%	12,310	-1.149%
2025-06-09	24.0800	24.3500	24.0800	24.310100	+0.830%	15,450	-0.947%
2025-06-06	24.2000	24.3298	24.0500	24.110000	-0.372%	24,220	-0.124%
2025-06-05	24.1700	24.3100	24.1700	24.200000	-0.041%	10,109	-0.496%
2025-06-04	24.1800	24.2900	24.1500	24.210000	+0.124%	27,765	-0.537%
2025-06-03	24.0700	24.2000	24.0400	24.180000	+0.166%	33,571	-0.414%
2025-06-02	24.3500	24.3500	24.0700	24.140000	-2.740%	29,273	-0.249%
2025-05-30	25.1885	25.1896	24.8200	24.820000	-0.997%	56,096	-2.981%
2025-05-29	25.1900	25.1900	25.0401	25.070000	-0.195%	11,828	-3.949%
2025-05-28	25.1800	25.1800	25.0800	25.119000	-0.242%	9,493	-4.136%
2025-05-27	25.1600	25.1800	24.9900	25.180000	+0.279%	23,447	-4.369%
2025-05-23	24.9900	25.1600	24.9500	25.110000	+0.200%	12,901	-4.102%
2025-05-22	24.8700	25.0800	24.8500	25.060000	+0.441%	9,777	-3.911%
2025-05-21	25.0800	25.1200	24.8100	24.950000	-0.677%	38,053	-3.487%
2025-05-20	25.0800	25.1900	25.0650	25.120000	+0.239%	21,437	-4.140%
2025-05-19	24.9900	25.1000	24.9900	25.060000	+0.240%	9,538	-3.911%
2025-05-16	25.0800	25.0800	25.0000	25.000000	-0.200%	23,609	-3.680%
2025-05-15	24.9600	25.0600	24.9600	25.050000	+0.602%	20,505	-3.872%
2025-05-14	24.9000	25.0500	24.8000	24.900000	+0.121%	35,597	-3.293%
2025-05-13	24.6022	24.9500	24.6022	24.870000	+0.890%	48,129	-3.177%
2025-05-12	24.7600	24.8368	24.6507	24.650700	+0.003%	21,049	-2.315%
2025-05-09	24.5800	24.6600	24.5400	24.650000	+0.285%	10,319	-2.312%
2025-05-08	24.5500	24.7500	24.5200	24.580000	+0.532%	27,874	-2.034%
2025-05-07	24.4500	24.5500	24.3735	24.450000	+0.205%	11,273	-1.513%
2025-05-06	24.6000	24.6900	24.1000	24.400000	-0.813%	53,061	-1.311%
2025-05-05	24.7100	24.8600	24.5500	24.600000	-0.566%	31,160	-2.114%
2025-05-02	24.7500	24.8800	24.6600	24.740000	-0.040%	17,496	-2.668%
2025-05-01	24.5900	24.8650	24.4400	24.750000	+0.569%	60,515	-2.707%
2025-04-30	24.2400	24.7400	24.2200	24.610000	+1.026%	79,785	-2.154%
2025-04-29	24.2200	24.4399	24.2050	24.360000	+0.459%	22,448	-1.149%
2025-04-28	24.0200	24.3000	23.9635	24.248600	+1.036%	48,259	-0.695%
2025-04-25	23.6900	24.0000	23.6290	24.000000	+1.652%	32,920	+0.333%
2025-04-24	23.5500	23.7242	23.5000	23.610000	+0.811%	19,579	+1.991%
2025-04-23	23.2600	23.5300	23.2600	23.420000	+1.385%	37,953	+2.818%
2025-04-22	23.0000	23.2400	23.0000	23.100000	+0.522%	44,207	+4.242%
2025-04-21	23.1500	23.1900	22.9200	22.980000	-0.563%	21,737	+4.787%
2025-04-17	23.0019	23.3037	23.0019	23.110000	+0.326%	45,782	+4.197%
2025-04-16	22.9400	23.1884	22.8769	23.035000	+0.414%	76,328	+4.537%
2025-04-15	22.8500	23.0550	22.8000	22.940000	+0.570%	43,314	+4.969%
2025-04-14	22.5300	22.9854	22.5300	22.810000	+1.411%	44,256	+5.568%
2025-04-11	23.1000	23.1000	22.1600	22.492700	-2.206%	63,305	+7.057%
2025-04-10	23.4800	23.5556	22.8050	23.000000	-2.335%	60,565	+4.696%
2025-04-09	23.1200	23.6400	22.6800	23.550000	+2.214%	143,033	+2.251%
2025-04-08	22.8100	23.3992	22.7800	23.040000	+1.722%	58,799	+4.514%
2025-04-07	22.8200	22.8200	21.6000	22.650000	-1.778%	107,530	+6.313%
2025-04-04	23.8900	24.0000	22.8400	23.060000	-3.917%	97,705	+4.423%
2025-04-03	23.9100	24.0899	23.9000	24.000000	-0.498%	49,638	+0.333%
2025-04-02	24.0850	24.2700	24.0444	24.120000	+0.500%	42,191	-0.166%
2025-04-01	23.9600	24.1506	23.9000	24.000000	+0.545%	44,835	+0.333%
2025-03-31	24.1000	24.2916	23.8500	23.870000	-0.954%	145,829	+0.880%
2025-03-28	24.1900	24.2000	23.8500	24.100000	-0.124%	57,519	-0.083%
2025-03-27	24.2400	24.2400	24.0900	24.130000	-0.248%	77,049	-0.207%
2025-03-26	24.3700	24.3700	24.1351	24.190000	-0.657%	94,004	-0.455%
2025-03-25	24.4000	24.4150	24.3000	24.350000	-0.082%	45,498	-1.109%
2025-03-24	24.4900	24.5000	24.3339	24.370000	-0.246%	79,655	-1.190%
2025-03-21	24.4000	24.4900	24.4000	24.430000	-0.082%	17,806	-1.433%
2025-03-20	24.4400	24.5300	24.3700	24.450000	-0.082%	10,680	-1.513%
2025-03-19	24.3400	24.4800	24.3200	24.470000	+0.575%	11,485	-1.594%
2025-03-18	24.3700	24.3700	24.3100	24.330000	-0.123%	17,397	-1.028%
2025-03-17	24.3000	24.4399	24.2700	24.360000	+0.247%	26,142	-1.149%
2025-03-14	24.3600	24.4300	24.2700	24.300000	-0.238%	41,491	-0.905%
2025-03-13	24.4500	24.4800	24.3501	24.357900	-0.254%	29,972	-1.141%
2025-03-12	24.5100	24.5350	24.3701	24.420000	-0.245%	26,459	-1.392%
2025-03-11	24.5300	24.5300	24.4200	24.480000	+0.205%	51,071	-1.634%
2025-03-10	24.5900	24.7762	24.3800	24.430000	-0.651%	70,876	-1.433%
2025-03-07	24.6500	24.8000	24.5000	24.590000	-0.081%	58,002	-2.074%
2025-03-06	24.6200	24.8600	24.5700	24.610000	-0.020%	114,130	-2.154%
2025-03-05	24.6900	24.6900	24.5708	24.615000	-0.061%	27,692	-2.173%
2025-03-04	24.6757	24.7336	24.4800	24.630000	+0.041%	49,670	-2.233%
2025-03-03	24.7000	24.7200	24.5800	24.620000	-2.340%	58,924	-2.193%
2025-02-28	25.1500	25.2400	25.1200	25.210000	+0.278%	62,870	-4.482%
2025-02-27	25.2000	25.2000	25.1361	25.140000	-0.156%	12,920	-4.216%
2025-02-26	25.2500	25.2500	25.0900	25.179400	+0.037%	22,089	-4.366%
2025-02-25	25.1500	25.2367	25.1200	25.170000	+0.080%	24,705	-4.331%
2025-02-24	25.0900	25.2267	25.0900	25.150000	+0.279%	21,141	-4.254%
2025-02-21	25.0800	25.1948	25.0800	25.080000	-0.040%	26,920	-3.987%
2025-02-20	25.0900	25.1500	25.0700	25.090000	+0.040%	21,467	-4.026%
2025-02-19	25.1400	25.1500	25.0800	25.080000	-0.166%	20,058	-3.987%
2025-02-18	25.1600	25.2500	25.1000	25.121600	-0.033%	15,698	-4.146%
2025-02-14	25.1300	25.2800	25.1060	25.130000	0.000%	33,628	-4.178%
2025-02-13	25.0600	25.1500	25.0600	25.130000	+0.279%	24,276	-4.178%
2025-02-12	25.1100	25.1500	25.0600	25.060000	-0.199%	27,160	-3.911%
2025-02-11	25.1500	25.1500	25.0684	25.110000	0.000%	17,007	-4.102%