CIM/PB
Chimera Investment Corporation 8.00% Series B Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock
stockNYSEPreferred Stock
At CloseOct 2, 2026
23.33USD-0.128%(-0.03)46,996
After-hoursOct 2, 2026 4:10:30 PM EDT
23.33USD0.000%(0.00)
CIM/PB Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 23.37 | 23.71 | 23.33 | 23.33 | -0.128% | 46,996 | 0.000% |
| 2026-10-01 | 23.35 | 23.50 | 23.25 | 23.36 | -0.469% | 82,916 | -0.128% |
| 2026-09-30 | 23.25 | 23.50 | 23.12 | 23.47 | +1.734% | 88,955 | -0.597% |
| 2026-09-29 | 23.26 | 23.26 | 23.07 | 23.07 | -0.346% | 46,616 | +1.127% |
| 2026-09-28 | 23.26 | 23.43 | 23.13 | 23.15 | -0.388% | 28,150 | +0.778% |
| 2026-09-25 | 23.31 | 23.37 | 23.08 | 23.24 | -0.471% | 26,142 | +0.387% |
| 2026-09-24 | 23.61 | 23.68 | 23.32 | 23.35 | -1.101% | 38,614 | -0.086% |
| 2026-09-23 | 23.69 | 23.78 | 23.61 | 23.61 | -0.338% | 18,937 | -1.186% |
| 2026-09-22 | 23.78 | 23.78 | 23.65 | 23.69 | 0.000% | 11,655 | -1.520% |
| 2026-09-21 | 23.60 | 23.75 | 23.58 | 23.69 | +0.381% | 11,641 | -1.520% |
| 2026-09-18 | 23.61 | 23.65 | 23.56 | 23.60 | -0.000% | 12,165 | -1.144% |
| 2026-09-17 | 23.65 | 23.79 | 23.60 | 23.60 | -0.127% | 24,780 | -1.144% |
| 2026-09-16 | 23.75 | 23.93 | 23.63 | 23.63 | -0.463% | 18,948 | -1.270% |
| 2026-09-15 | 23.89 | 23.89 | 23.51 | 23.74 | -0.419% | 14,325 | -1.727% |
| 2026-09-14 | 23.95 | 23.95 | 23.74 | 23.84 | +0.042% | 10,607 | -2.139% |
| 2026-09-11 | 23.84 | 23.98 | 23.81 | 23.83 | +0.122% | 7,512 | -2.099% |
| 2026-09-10 | 23.80 | 23.85 | 23.80 | 23.80 | -0.038% | 20,981 | -1.979% |
| 2026-09-09 | 23.85 | 23.98 | 23.81 | 23.81 | -0.251% | 6,814 | -2.016% |
| 2026-09-08 | 23.89 | 23.92 | 23.85 | 23.87 | -0.209% | 6,858 | -2.262% |
| 2026-09-04 | 24.00 | 24.00 | 23.90 | 23.92 | -0.125% | 11,104 | -2.467% |
| 2026-09-03 | 24.14 | 24.14 | 23.95 | 23.95 | -0.394% | 19,789 | -2.589% |
| 2026-09-02 | 24.20 | 24.20 | 24.00 | 24.04 | -0.436% | 11,941 | -2.973% |
| 2026-09-01 | 24.32 | 24.35 | 24.06 | 24.15 | -2.856% | 31,610 | -3.395% |
| 2026-08-31 | 24.80 | 24.86 | 24.71 | 24.86 | +0.161% | 33,603 | -6.154% |
| 2026-08-28 | 24.77 | 24.84 | 24.76 | 24.82 | -0.081% | 10,237 | -6.003% |
| 2026-08-27 | 24.82 | 24.84 | 24.76 | 24.84 | +0.141% | 28,248 | -6.079% |
| 2026-08-26 | 24.82 | 24.82 | 24.78 | 24.80 | +0.101% | 21,525 | -5.946% |
| 2026-08-25 | 24.65 | 24.79 | 24.55 | 24.78 | +0.855% | 76,702 | -5.851% |
| 2026-08-24 | 24.58 | 24.66 | 24.55 | 24.57 | -0.163% | 10,907 | -5.047% |
| 2026-08-21 | 24.51 | 24.66 | 24.51 | 24.61 | +0.163% | 31,048 | -5.201% |
| 2026-08-20 | 24.61 | 24.61 | 24.55 | 24.57 | -0.163% | 14,511 | -5.047% |
| 2026-08-19 | 24.53 | 24.65 | 24.43 | 24.61 | +0.490% | 35,487 | -5.201% |
| 2026-08-18 | 24.35 | 24.54 | 24.35 | 24.49 | +0.492% | 39,866 | -4.737% |
| 2026-08-17 | 24.32 | 24.48 | 24.30 | 24.37 | -0.123% | 17,627 | -4.268% |
| 2026-08-14 | 24.39 | 24.47 | 24.38 | 24.40 | +0.062% | 17,671 | -4.385% |
| 2026-08-13 | 24.33 | 24.43 | 24.33 | 24.39 | +0.226% | 12,316 | -4.326% |
| 2026-08-12 | 24.30 | 24.35 | 24.25 | 24.33 | +0.371% | 16,878 | -4.110% |
| 2026-08-11 | 24.21 | 24.32 | 24.21 | 24.24 | +0.207% | 20,728 | -3.754% |
| 2026-08-10 | 24.23 | 24.33 | 24.16 | 24.19 | -0.083% | 25,294 | -3.555% |
| 2026-08-07 | 24.17 | 24.26 | 24.10 | 24.21 | +0.456% | 23,713 | -3.635% |
| 2026-08-06 | 24.02 | 24.14 | 23.95 | 24.10 | +0.584% | 22,949 | -3.195% |
| 2026-08-05 | 24.08 | 24.09 | 23.89 | 23.96 | -0.498% | 42,930 | -2.629% |
| 2026-08-04 | 24.08 | 24.17 | 24.05 | 24.08 | 0.000% | 24,607 | -3.115% |
| 2026-08-03 | 24.15 | 24.17 | 24.05 | 24.08 | -0.166% | 21,648 | -3.115% |
| 2026-07-31 | 24.11 | 24.14 | 24.04 | 24.12 | +0.291% | 36,287 | -3.275% |
| 2026-07-30 | 23.71 | 24.05 | 23.71 | 24.05 | +1.199% | 38,743 | -2.994% |
| 2026-07-29 | 23.90 | 23.90 | 23.71 | 23.77 | -0.565% | 10,819 | -1.830% |
| 2026-07-28 | 23.59 | 23.90 | 23.55 | 23.90 | +1.616% | 14,621 | -2.385% |
| 2026-07-27 | 23.37 | 23.58 | 23.37 | 23.52 | +0.944% | 12,266 | -0.808% |
| 2026-07-24 | 23.40 | 23.50 | 23.26 | 23.30 | -0.214% | 26,621 | +0.129% |
| 2026-07-23 | 23.60 | 23.64 | 23.34 | 23.35 | -1.352% | 42,184 | -0.086% |
| 2026-07-22 | 23.80 | 23.80 | 23.65 | 23.67 | -0.421% | 32,817 | -1.436% |
| 2026-07-21 | 24.09 | 24.09 | 23.74 | 23.77 | -0.793% | 22,576 | -1.851% |
| 2026-07-20 | 24.10 | 24.16 | 23.92 | 23.96 | -0.869% | 18,895 | -2.629% |
| 2026-07-17 | 24.20 | 24.20 | 24.06 | 24.17 | -0.124% | 16,125 | -3.475% |
| 2026-07-16 | 24.10 | 24.20 | 24.05 | 24.20 | +0.415% | 27,983 | -3.595% |
| 2026-07-15 | 24.00 | 24.19 | 24.00 | 24.10 | +0.500% | 31,766 | -3.195% |
| 2026-07-14 | 23.70 | 24.04 | 23.70 | 23.98 | +1.395% | 45,471 | -2.711% |
| 2026-07-13 | 23.60 | 23.70 | 23.60 | 23.65 | +0.212% | 17,449 | -1.353% |
| 2026-07-10 | 23.56 | 23.70 | 23.56 | 23.60 | +0.170% | 13,397 | -1.144% |
| 2026-07-09 | 23.79 | 24.02 | 23.56 | 23.56 | -0.842% | 19,947 | -0.976% |
| 2026-07-08 | 23.70 | 23.82 | 23.55 | 23.76 | +0.021% | 19,143 | -1.810% |
| 2026-07-07 | 23.78 | 23.95 | 23.70 | 23.75 | -0.357% | 36,774 | -1.789% |
| 2026-07-06 | 23.74 | 23.91 | 23.65 | 23.84 | +0.400% | 29,920 | -2.139% |
| 2026-07-02 | 23.44 | 23.75 | 23.32 | 23.75 | +1.648% | 20,408 | -1.748% |
| 2026-07-01 | 23.25 | 23.50 | 23.25 | 23.36 | +0.864% | 27,084 | -0.128% |
| 2026-06-30 | 23.45 | 23.45 | 23.12 | 23.16 | -1.110% | 264,103 | +0.734% |
| 2026-06-29 | 23.42 | 23.46 | 23.25 | 23.42 | +0.472% | 21,600 | -0.384% |
| 2026-06-26 | 23.19 | 23.31 | 23.19 | 23.31 | +0.085% | 22,204 | +0.086% |
| 2026-06-25 | 23.31 | 23.38 | 23.15 | 23.29 | -0.342% | 38,155 | +0.172% |
| 2026-06-24 | 23.42 | 23.45 | 23.26 | 23.37 | -0.086% | 26,954 | -0.171% |
| 2026-06-23 | 23.35 | 23.49 | 23.30 | 23.39 | +0.043% | 40,272 | -0.257% |
| 2026-06-22 | 23.38 | 23.48 | 23.19 | 23.38 | 0.000% | 44,165 | -0.214% |
| 2026-06-18 | 23.57 | 23.85 | 23.23 | 23.38 | -0.722% | 319,963 | -0.214% |
| 2026-06-17 | 23.61 | 23.86 | 23.55 | 23.55 | -0.042% | 18,550 | -0.934% |
| 2026-06-16 | 23.71 | 23.83 | 23.55 | 23.56 | -0.591% | 29,851 | -0.976% |
| 2026-06-15 | 23.80 | 24.08 | 23.66 | 23.70 | +0.169% | 31,117 | -1.561% |
| 2026-06-12 | 23.68 | 23.90 | 23.30 | 23.66 | -0.421% | 60,405 | -1.395% |
| 2026-06-11 | 23.97 | 24.10 | 23.50 | 23.76 | -0.336% | 34,535 | -1.810% |
| 2026-06-10 | 24.04 | 24.29 | 23.72 | 23.84 | -1.263% | 15,855 | -2.139% |
| 2026-06-09 | 24.21 | 24.39 | 24.09 | 24.14 | -0.556% | 24,381 | -3.375% |
| 2026-06-08 | 24.32 | 24.32 | 24.15 | 24.28 | 0.000% | 8,580 | -3.913% |
| 2026-06-05 | 24.25 | 24.34 | 24.13 | 24.28 | +0.041% | 39,087 | -3.913% |
| 2026-06-04 | 24.25 | 24.30 | 24.20 | 24.27 | +0.124% | 9,305 | -3.873% |
| 2026-06-03 | 24.18 | 24.30 | 24.10 | 24.24 | -0.041% | 9,373 | -3.754% |
| 2026-06-02 | 24.25 | 24.32 | 24.17 | 24.25 | -0.206% | 19,209 | -3.794% |
| 2026-06-01 | 24.05 | 24.41 | 23.90 | 24.30 | -0.978% | 112,753 | -3.992% |
| 2026-05-29 | 24.55 | 24.64 | 24.52 | 24.54 | 0.000% | 18,098 | -4.931% |
| 2026-05-28 | 24.60 | 24.62 | 24.44 | 24.54 | -0.041% | 15,875 | -4.931% |
| 2026-05-27 | 24.50 | 24.60 | 24.43 | 24.55 | -0.155% | 23,632 | -4.969% |
| 2026-05-26 | 24.52 | 24.60 | 24.48 | 24.59 | +0.401% | 25,413 | -5.117% |
| 2026-05-22 | 24.52 | 24.52 | 24.42 | 24.49 | +0.122% | 13,823 | -4.737% |
| 2026-05-21 | 24.48 | 24.60 | 24.40 | 24.46 | -0.569% | 17,180 | -4.620% |
| 2026-05-20 | 24.50 | 24.60 | 24.45 | 24.60 | +0.572% | 18,123 | -5.163% |
| 2026-05-19 | 24.32 | 24.59 | 24.32 | 24.46 | +0.038% | 18,238 | -4.620% |
| 2026-05-18 | 24.58 | 24.58 | 24.35 | 24.45 | -0.079% | 34,254 | -4.583% |
| 2026-05-15 | 24.58 | 24.58 | 24.39 | 24.47 | -0.528% | 21,365 | -4.659% |
| 2026-05-14 | 24.54 | 24.68 | 24.52 | 24.60 | -0.203% | 18,594 | -5.163% |
| 2026-05-13 | 24.56 | 24.66 | 24.55 | 24.65 | +0.081% | 17,353 | -5.355% |
| 2026-05-12 | 24.73 | 24.74 | 24.61 | 24.63 | -0.081% | 34,017 | -5.278% |
| 2026-05-11 | 24.66 | 24.74 | 24.58 | 24.65 | +0.122% | 35,078 | -5.355% |
| 2026-05-08 | 24.46 | 24.67 | 24.46 | 24.62 | +0.408% | 63,367 | -5.240% |
| 2026-05-07 | 24.55 | 24.55 | 24.45 | 24.52 | -0.081% | 48,024 | -4.853% |
| 2026-05-06 | 24.44 | 24.60 | 24.44 | 24.54 | +0.491% | 13,756 | -4.931% |
| 2026-05-05 | 24.51 | 24.60 | 24.42 | 24.42 | -0.245% | 26,514 | -4.464% |
| 2026-05-04 | 24.55 | 24.72 | 24.44 | 24.48 | -0.285% | 62,460 | -4.698% |
| 2026-05-01 | 24.53 | 24.57 | 24.45 | 24.55 | +0.615% | 20,288 | -4.969% |
| 2026-04-30 | 24.31 | 24.55 | 24.29 | 24.40 | +0.123% | 25,034 | -4.385% |
| 2026-04-29 | 24.30 | 24.40 | 24.24 | 24.37 | +0.247% | 19,428 | -4.268% |
| 2026-04-28 | 24.41 | 24.41 | 24.23 | 24.31 | -0.410% | 17,038 | -4.031% |
| 2026-04-27 | 24.35 | 24.60 | 24.35 | 24.41 | -0.286% | 33,749 | -4.424% |
| 2026-04-24 | 24.35 | 24.49 | 24.30 | 24.48 | +0.699% | 24,899 | -4.698% |
| 2026-04-23 | 24.26 | 24.35 | 24.17 | 24.31 | +0.372% | 38,262 | -4.031% |
| 2026-04-22 | 24.08 | 24.26 | 24.05 | 24.22 | +0.875% | 30,466 | -3.675% |
| 2026-04-21 | 24.07 | 24.15 | 23.89 | 24.01 | +0.125% | 23,509 | -2.832% |
| 2026-04-20 | 24.02 | 24.15 | 23.90 | 23.98 | -0.125% | 28,070 | -2.711% |
| 2026-04-17 | 24.07 | 24.19 | 24.01 | 24.01 | +0.083% | 32,404 | -2.832% |
| 2026-04-16 | 24.07 | 24.26 | 23.99 | 23.99 | -0.621% | 23,793 | -2.752% |
| 2026-04-15 | 23.75 | 24.28 | 23.68 | 24.14 | +1.131% | 33,599 | -3.355% |
| 2026-04-14 | 23.46 | 23.91 | 23.46 | 23.87 | +1.748% | 40,024 | -2.262% |
| 2026-04-13 | 23.42 | 23.56 | 23.33 | 23.46 | -0.213% | 23,903 | -0.554% |
| 2026-04-10 | 23.41 | 23.60 | 23.41 | 23.51 | +0.427% | 18,193 | -0.766% |
| 2026-04-09 | 23.03 | 23.58 | 23.03 | 23.41 | +0.949% | 34,599 | -0.342% |
| 2026-04-08 | 22.86 | 23.19 | 22.86 | 23.19 | +1.532% | 39,719 | +0.604% |
| 2026-04-07 | 22.56 | 22.85 | 22.56 | 22.84 | +0.661% | 25,639 | +2.145% |
| 2026-04-06 | 22.45 | 22.77 | 22.41 | 22.69 | +1.069% | 37,808 | +2.821% |
| 2026-04-02 | 22.14 | 22.57 | 22.13 | 22.45 | +0.944% | 38,740 | +3.920% |
| 2026-04-01 | 22.00 | 22.32 | 22.00 | 22.24 | +1.832% | 42,785 | +4.901% |
| 2026-03-31 | 22.14 | 22.28 | 21.71 | 21.84 | -1.310% | 156,190 | +6.822% |
| 2026-03-30 | 22.27 | 22.57 | 22.10 | 22.13 | +0.189% | 39,989 | +5.423% |
| 2026-03-27 | 22.04 | 22.27 | 21.90 | 22.09 | +0.196% | 44,173 | +5.622% |
| 2026-03-26 | 22.30 | 22.30 | 21.88 | 22.05 | -1.143% | 86,995 | +5.829% |
| 2026-03-25 | 22.10 | 22.30 | 22.02 | 22.30 | +0.723% | 66,548 | +4.619% |
| 2026-03-24 | 22.20 | 22.23 | 22.10 | 22.14 | -0.270% | 38,104 | +5.375% |
| 2026-03-23 | 22.28 | 22.31 | 22.15 | 22.20 | -0.359% | 65,538 | +5.090% |
| 2026-03-20 | 22.60 | 22.60 | 22.01 | 22.28 | -1.503% | 67,157 | +4.713% |
| 2026-03-19 | 22.78 | 22.78 | 22.60 | 22.62 | -0.789% | 44,970 | +3.139% |
| 2026-03-18 | 22.88 | 22.89 | 22.73 | 22.80 | -0.437% | 15,980 | +2.325% |
| 2026-03-17 | 22.91 | 22.99 | 22.86 | 22.90 | -0.174% | 72,441 | +1.878% |
| 2026-03-16 | 23.02 | 23.13 | 22.89 | 22.94 | -0.520% | 57,662 | +1.700% |
| 2026-03-13 | 23.30 | 23.30 | 23.02 | 23.06 | -1.073% | 38,289 | +1.171% |
| 2026-03-12 | 23.30 | 23.32 | 23.21 | 23.31 | +0.388% | 26,022 | +0.086% |
| 2026-03-11 | 23.19 | 23.24 | 23.19 | 23.22 | +0.043% | 8,744 | +0.474% |
| 2026-03-10 | 23.15 | 23.21 | 23.12 | 23.21 | +0.368% | 16,578 | +0.517% |
| 2026-03-09 | 23.15 | 23.25 | 23.05 | 23.13 | -0.495% | 28,794 | +0.886% |
| 2026-03-06 | 23.30 | 23.35 | 23.15 | 23.24 | -0.129% | 37,756 | +0.387% |
| 2026-03-05 | 23.11 | 23.32 | 23.09 | 23.27 | +0.302% | 46,359 | +0.258% |
| 2026-03-04 | 23.07 | 23.28 | 23.07 | 23.20 | +0.694% | 21,261 | +0.560% |
| 2026-03-03 | 23.04 | 23.12 | 22.96 | 23.04 | -0.389% | 39,987 | +1.259% |
| 2026-03-02 | 23.12 | 23.25 | 23.05 | 23.13 | -2.157% | 32,040 | +0.865% |
| 2026-02-27 | 23.95 | 23.99 | 23.55 | 23.64 | -1.294% | 128,940 | -1.311% |
| 2026-02-26 | 24.02 | 24.10 | 23.91 | 23.95 | -0.291% | 67,533 | -2.589% |
| 2026-02-25 | 24.09 | 24.09 | 24.01 | 24.02 | -0.042% | 42,420 | -2.873% |
| 2026-02-24 | 24.00 | 24.10 | 24.00 | 24.03 | +0.334% | 26,072 | -2.913% |
| 2026-02-23 | 24.16 | 24.18 | 23.88 | 23.95 | -0.622% | 41,718 | -2.589% |
| 2026-02-20 | 24.09 | 24.34 | 24.09 | 24.10 | -0.124% | 83,698 | -3.195% |
| 2026-02-19 | 23.95 | 24.13 | 23.95 | 24.13 | +0.752% | 18,657 | -3.315% |
| 2026-02-18 | 23.96 | 24.22 | 23.92 | 23.95 | +0.042% | 72,941 | -2.589% |
| 2026-02-17 | 23.80 | 23.94 | 23.79 | 23.94 | +0.800% | 29,273 | -2.548% |
| 2026-02-13 | 23.78 | 23.92 | 23.64 | 23.75 | -0.042% | 58,649 | -1.768% |
| 2026-02-12 | 23.69 | 23.77 | 23.62 | 23.76 | +0.806% | 15,049 | -1.810% |
| 2026-02-11 | 23.56 | 23.93 | 23.53 | 23.57 | 0.000% | 216,288 | -1.018% |
| 2026-02-10 | 23.58 | 23.58 | 23.52 | 23.57 | -0.042% | 44,409 | -1.018% |
| 2026-02-09 | 23.61 | 23.61 | 23.52 | 23.58 | -0.057% | 39,752 | -1.060% |
| 2026-02-06 | 23.54 | 23.68 | 23.37 | 23.59 | +0.291% | 51,715 | -1.116% |
| 2026-02-05 | 23.58 | 23.64 | 23.50 | 23.52 | -0.149% | 16,799 | -0.829% |
| 2026-02-04 | 23.62 | 23.66 | 23.55 | 23.56 | +0.064% | 28,163 | -0.976% |
| 2026-02-03 | 23.64 | 23.67 | 23.50 | 23.55 | -0.444% | 30,131 | -0.913% |
| 2026-02-02 | 23.66 | 23.70 | 23.52 | 23.65 | +0.297% | 31,525 | -1.353% |
| 2026-01-30 | 23.58 | 23.70 | 23.44 | 23.58 | -0.254% | 49,118 | -1.060% |
| 2026-01-29 | 23.71 | 23.76 | 23.55 | 23.64 | -0.304% | 42,514 | -1.311% |
| 2026-01-28 | 23.73 | 23.78 | 23.69 | 23.71 | +0.262% | 29,463 | -1.611% |
| 2026-01-27 | 23.69 | 23.76 | 23.60 | 23.65 | -0.211% | 39,695 | -1.353% |
| 2026-01-26 | 23.57 | 23.70 | 23.57 | 23.70 | +0.339% | 37,842 | -1.561% |
| 2026-01-23 | 23.49 | 23.73 | 23.48 | 23.62 | +0.553% | 56,977 | -1.228% |
| 2026-01-22 | 23.41 | 23.62 | 23.41 | 23.49 | +0.342% | 32,923 | -0.681% |
| 2026-01-21 | 23.28 | 23.41 | 23.28 | 23.41 | +0.429% | 19,267 | -0.342% |
| 2026-01-20 | 23.25 | 23.35 | 23.25 | 23.31 | -0.257% | 20,979 | +0.086% |
| 2026-01-16 | 23.37 | 23.40 | 23.28 | 23.37 | +0.129% | 35,501 | -0.171% |
| 2026-01-15 | 23.35 | 23.48 | 23.33 | 23.34 | 0.000% | 23,744 | -0.043% |
| 2026-01-14 | 23.22 | 23.40 | 23.20 | 23.34 | +0.387% | 32,538 | -0.043% |
| 2026-01-13 | 23.36 | 23.36 | 23.06 | 23.25 | -0.428% | 67,239 | +0.344% |
| 2026-01-12 | 23.26 | 23.39 | 23.26 | 23.35 | +0.043% | 22,299 | -0.086% |
| 2026-01-09 | 23.39 | 23.40 | 23.25 | 23.34 | -0.214% | 27,702 | -0.043% |
| 2026-01-08 | 23.39 | 23.40 | 23.33 | 23.39 | +0.043% | 16,305 | -0.257% |
| 2026-01-07 | 23.45 | 23.45 | 23.31 | 23.38 | -0.213% | 24,599 | -0.214% |
| 2026-01-06 | 23.36 | 23.50 | 23.36 | 23.43 | 0.000% | 10,912 | -0.427% |
| 2026-01-05 | 23.39 | 23.50 | 23.35 | 23.43 | +0.343% | 23,131 | -0.427% |
| 2026-01-02 | 23.30 | 23.36 | 23.21 | 23.35 | +0.430% | 11,564 | -0.086% |
| 2025-12-31 | 23.35 | 23.35 | 23.16 | 23.25 | -0.428% | 59,169 | +0.344% |
| 2025-12-30 | 23.12 | 23.39 | 23.07 | 23.35 | +1.302% | 67,759 | -0.086% |
| 2025-12-29 | 23.12 | 23.19 | 23.00 | 23.05 | -0.260% | 25,748 | +1.215% |
| 2025-12-26 | 23.06 | 23.15 | 22.90 | 23.11 | +0.217% | 43,663 | +0.952% |
| 2025-12-24 | 23.15 | 23.20 | 22.44 | 23.06 | -0.518% | 111,176 | +1.171% |
| 2025-12-23 | 23.25 | 23.35 | 23.13 | 23.18 | -0.686% | 18,943 | +0.647% |
| 2025-12-22 | 23.24 | 23.37 | 23.16 | 23.34 | +0.603% | 28,156 | -0.043% |
| 2025-12-19 | 23.24 | 23.40 | 23.20 | 23.20 | -0.043% | 22,232 | +0.560% |
| 2025-12-18 | 23.20 | 23.24 | 23.18 | 23.21 | +0.694% | 34,994 | +0.517% |
| 2025-12-17 | 23.34 | 23.38 | 22.83 | 23.05 | -0.818% | 37,818 | +1.215% |
| 2025-12-16 | 23.44 | 23.44 | 23.24 | 23.24 | -0.853% | 28,817 | +0.387% |
| 2025-12-15 | 23.36 | 23.49 | 23.33 | 23.44 | +0.085% | 21,313 | -0.469% |
| 2025-12-12 | 23.51 | 23.57 | 23.30 | 23.42 | -0.805% | 23,641 | -0.384% |
| 2025-12-11 | 23.42 | 23.65 | 23.42 | 23.61 | +0.255% | 24,405 | -1.186% |
| 2025-12-10 | 23.50 | 23.56 | 23.42 | 23.55 | +0.042% | 19,331 | -0.934% |
| 2025-12-09 | 23.51 | 23.60 | 23.51 | 23.54 | +0.213% | 31,542 | -0.892% |
| 2025-12-08 | 23.38 | 23.49 | 23.38 | 23.49 | +0.171% | 22,077 | -0.681% |
| 2025-12-05 | 23.35 | 23.46 | 23.33 | 23.45 | +0.428% | 24,694 | -0.512% |
| 2025-12-04 | 23.48 | 23.48 | 23.23 | 23.35 | -0.638% | 60,125 | -0.086% |
| 2025-12-03 | 23.49 | 23.60 | 23.46 | 23.50 | -0.297% | 42,638 | -0.723% |
| 2025-12-02 | 23.80 | 23.91 | 23.48 | 23.57 | -1.091% | 77,053 | -1.018% |
| 2025-12-01 | 23.78 | 23.91 | 23.78 | 23.83 | -2.256% | 37,618 | -2.098% |
| 2025-11-28 | 24.55 | 24.55 | 24.30 | 24.38 | -0.286% | 36,153 | -4.307% |
| 2025-11-26 | 24.43 | 24.57 | 24.40 | 24.45 | -0.061% | 60,125 | -4.581% |
| 2025-11-25 | 24.40 | 24.48 | 24.31 | 24.46 | +0.308% | 17,152 | -4.639% |
| 2025-11-24 | 24.33 | 24.39 | 24.30 | 24.39 | +0.453% | 10,864 | -4.346% |
| 2025-11-21 | 24.21 | 24.28 | 24.05 | 24.28 | +0.622% | 16,225 | -3.913% |
| 2025-11-20 | 24.36 | 24.44 | 24.12 | 24.13 | -0.659% | 26,440 | -3.315% |
| 2025-11-19 | 24.43 | 24.48 | 24.27 | 24.29 | -0.451% | 17,648 | -3.952% |
| 2025-11-18 | 24.27 | 24.49 | 24.27 | 24.40 | -0.123% | 7,581 | -4.385% |
| 2025-11-17 | 24.32 | 24.50 | 24.32 | 24.43 | +0.205% | 24,327 | -4.503% |
| 2025-11-14 | 24.29 | 24.43 | 24.25 | 24.38 | +0.144% | 17,267 | -4.307% |
| 2025-11-13 | 24.28 | 24.40 | 24.28 | 24.34 | -0.021% | 18,991 | -4.169% |
| 2025-11-12 | 24.24 | 24.38 | 24.17 | 24.35 | +0.661% | 28,010 | -4.189% |
| 2025-11-11 | 24.10 | 24.29 | 24.07 | 24.19 | +0.168% | 22,576 | -3.555% |
| 2025-11-10 | 24.12 | 24.16 | 24.05 | 24.15 | +0.414% | 12,389 | -3.393% |
| 2025-11-07 | 24.10 | 24.10 | 23.93 | 24.05 | 0.000% | 26,887 | -2.994% |
| 2025-11-06 | 24.10 | 24.16 | 24.02 | 24.05 | -0.373% | 25,599 | -2.994% |
| 2025-11-05 | 24.05 | 24.18 | 24.00 | 24.14 | +0.041% | 25,384 | -3.355% |
| 2025-11-04 | 24.00 | 24.19 | 23.99 | 24.13 | 0.000% | 48,325 | -3.315% |
| 2025-11-03 | 24.03 | 24.19 | 24.02 | 24.13 | +0.500% | 16,111 | -3.315% |
| 2025-10-31 | 24.09 | 24.14 | 23.91 | 24.01 | -0.398% | 61,417 | -2.832% |
| 2025-10-30 | 24.16 | 24.19 | 24.05 | 24.11 | -0.265% | 19,451 | -3.219% |
| 2025-10-29 | 24.19 | 24.22 | 24.12 | 24.17 | +0.041% | 10,963 | -3.475% |
| 2025-10-28 | 24.17 | 24.22 | 24.16 | 24.16 | -0.289% | 7,454 | -3.435% |
| 2025-10-27 | 24.20 | 24.23 | 24.15 | 24.23 | +0.207% | 14,771 | -3.714% |
| 2025-10-24 | 24.14 | 24.22 | 24.14 | 24.18 | +0.083% | 13,157 | -3.515% |
| 2025-10-23 | 24.15 | 24.17 | 24.12 | 24.16 | +0.041% | 7,469 | -3.435% |
| 2025-10-22 | 24.14 | 24.19 | 24.05 | 24.15 | -0.041% | 20,444 | -3.395% |
| 2025-10-21 | 24.23 | 24.24 | 24.12 | 24.16 | -0.165% | 25,932 | -3.435% |
| 2025-10-20 | 24.14 | 24.21 | 24.12 | 24.20 | +0.332% | 16,664 | -3.595% |
| 2025-10-17 | 24.16 | 24.24 | 24.11 | 24.12 | -0.454% | 12,132 | -3.275% |
| 2025-10-16 | 24.23 | 24.32 | 24.20 | 24.23 | -0.370% | 13,902 | -3.714% |
| 2025-10-15 | 24.27 | 24.38 | 24.21 | 24.32 | +0.206% | 11,994 | -4.071% |
| 2025-10-14 | 24.22 | 24.27 | 24.15 | 24.27 | +0.372% | 20,246 | -3.873% |
| 2025-10-13 | 24.15 | 24.18 | 24.09 | 24.18 | +0.332% | 13,590 | -3.515% |
| 2025-10-10 | 24.20 | 24.20 | 24.08 | 24.10 | -0.537% | 15,226 | -3.195% |
| 2025-10-09 | 24.23 | 24.23 | 24.17 | 24.23 | +0.124% | 24,315 | -3.714% |
| 2025-10-08 | 24.21 | 24.24 | 24.16 | 24.20 | -0.083% | 13,003 | -3.595% |
| 2025-10-07 | 24.19 | 24.25 | 24.18 | 24.22 | -0.083% | 16,485 | -3.675% |
| 2025-10-06 | 24.25 | 24.26 | 24.20 | 24.24 | +0.124% | 16,729 | -3.754% |
| 2025-10-03 | 24.21 | 24.26 | 24.15 | 24.21 | 0.000% | 15,280 | -3.635% |
| 2025-10-02 | 24.24 | 24.25 | 24.14 | 24.21 | +0.083% | 15,053 | -3.635% |
| 2025-10-01 | 24.14 | 24.24 | 24.12 | 24.19 | +0.415% | 22,401 | -3.555% |
| 2025-09-30 | 24.31 | 24.49 | 23.97 | 24.09 | -0.742% | 90,564 | -3.155% |
| 2025-09-29 | 24.29 | 24.30 | 24.24 | 24.27 | +0.082% | 13,077 | -3.873% |
| 2025-09-26 | 24.18 | 24.25 | 24.15 | 24.25 | +0.331% | 19,468 | -3.794% |
| 2025-09-25 | 24.20 | 24.25 | 24.11 | 24.17 | -0.206% | 34,604 | -3.475% |
| 2025-09-24 | 24.25 | 24.25 | 24.18 | 24.22 | -0.124% | 15,049 | -3.675% |
| 2025-09-23 | 24.28 | 24.30 | 24.21 | 24.25 | -0.124% | 15,373 | -3.794% |
| 2025-09-22 | 24.31 | 24.31 | 24.27 | 24.28 | -0.164% | 21,257 | -3.913% |
| 2025-09-19 | 24.33 | 24.34 | 24.28 | 24.32 | -0.123% | 11,983 | -4.071% |
| 2025-09-18 | 24.30 | 24.45 | 24.27 | 24.35 | +0.123% | 60,153 | -4.189% |
| 2025-09-17 | 24.30 | 24.33 | 24.23 | 24.32 | +0.247% | 14,022 | -4.071% |
| 2025-09-16 | 24.34 | 24.34 | 24.19 | 24.26 | -0.165% | 35,617 | -3.833% |
| 2025-09-15 | 24.30 | 24.36 | 24.26 | 24.30 | +0.041% | 25,876 | -3.992% |
| 2025-09-12 | 24.27 | 24.30 | 24.23 | 24.29 | +0.082% | 24,095 | -3.952% |
| 2025-09-11 | 24.20 | 24.30 | 24.20 | 24.27 | +0.331% | 41,468 | -3.873% |
| 2025-09-10 | 24.23 | 24.33 | 24.18 | 24.19 | -0.165% | 56,195 | -3.555% |
| 2025-09-09 | 24.26 | 24.33 | 24.16 | 24.23 | 0.000% | 25,040 | -3.714% |
| 2025-09-08 | 24.31 | 24.35 | 24.20 | 24.23 | -0.206% | 48,309 | -3.714% |
| 2025-09-05 | 24.23 | 24.28 | 24.20 | 24.28 | +0.331% | 36,864 | -3.913% |
| 2025-09-04 | 24.17 | 24.28 | 24.14 | 24.20 | +0.124% | 18,811 | -3.595% |
| 2025-09-03 | 24.22 | 24.28 | 24.10 | 24.17 | -0.206% | 76,826 | -3.475% |
| 2025-09-02 | 24.07 | 24.28 | 24.07 | 24.22 | -2.141% | 64,731 | -3.675% |
| 2025-08-29 | 24.80 | 24.86 | 24.57 | 24.75 | -0.402% | 125,272 | -5.737% |
| 2025-08-28 | 24.87 | 24.87 | 24.77 | 24.85 | -0.080% | 46,180 | -6.117% |
| 2025-08-27 | 24.85 | 24.89 | 24.80 | 24.87 | -0.040% | 42,720 | -6.192% |
| 2025-08-26 | 24.89 | 24.89 | 24.84 | 24.88 | -0.040% | 28,085 | -6.230% |
| 2025-08-25 | 24.83 | 24.90 | 24.78 | 24.89 | -0.080% | 35,277 | -6.268% |
| 2025-08-22 | 24.88 | 24.92 | 24.81 | 24.91 | +0.363% | 36,286 | -6.343% |
| 2025-08-21 | 24.84 | 24.85 | 24.77 | 24.82 | -0.081% | 42,607 | -6.003% |
| 2025-08-20 | 24.80 | 24.87 | 24.72 | 24.84 | +0.242% | 54,868 | -6.079% |
| 2025-08-19 | 24.79 | 24.89 | 24.73 | 24.78 | -0.161% | 135,083 | -5.851% |
| 2025-08-18 | 24.82 | 24.89 | 24.69 | 24.82 | -0.321% | 182,475 | -6.003% |
| 2025-08-15 | 24.91 | 24.96 | 24.85 | 24.90 | -0.599% | 68,702 | -6.305% |
| 2025-08-14 | 25.00 | 25.05 | 24.97 | 25.05 | +0.200% | 12,122 | -6.866% |
| 2025-08-13 | 24.98 | 25.00 | 24.94 | 25.00 | +0.200% | 15,585 | -6.680% |
| 2025-08-12 | 24.83 | 25.00 | 24.83 | 24.95 | +0.410% | 19,915 | -6.493% |
| 2025-08-11 | 24.88 | 24.91 | 24.81 | 24.85 | -0.288% | 31,333 | -6.110% |
| 2025-08-08 | 24.93 | 25.04 | 24.90 | 24.92 | +0.161% | 24,276 | -6.380% |
| 2025-08-07 | 24.94 | 25.02 | 24.80 | 24.88 | -0.213% | 24,712 | -6.230% |
| 2025-08-06 | 24.98 | 25.06 | 24.85 | 24.93 | -0.388% | 19,879 | -6.429% |
| 2025-08-05 | 25.06 | 25.08 | 25.02 | 25.03 | +0.120% | 12,908 | -6.792% |
| 2025-08-04 | 25.08 | 25.08 | 24.93 | 25.00 | +0.563% | 22,144 | -6.680% |
| 2025-08-01 | 25.07 | 25.07 | 24.84 | 24.86 | -0.560% | 28,798 | -6.154% |
| 2025-07-31 | 24.82 | 25.05 | 24.80 | 25.00 | +0.806% | 73,143 | -6.680% |
| 2025-07-30 | 24.89 | 24.89 | 24.76 | 24.80 | -0.161% | 15,191 | -5.927% |
| 2025-07-29 | 24.81 | 24.89 | 24.81 | 24.84 | +0.040% | 16,541 | -6.079% |
| 2025-07-28 | 24.84 | 24.87 | 24.73 | 24.83 | -0.121% | 11,327 | -6.041% |
| 2025-07-25 | 24.99 | 24.99 | 24.81 | 24.86 | -0.520% | 23,409 | -6.154% |
| 2025-07-24 | 24.99 | 25.02 | 24.95 | 24.99 | +0.200% | 5,436 | -6.643% |
| 2025-07-23 | 24.96 | 24.99 | 24.94 | 24.94 | -0.060% | 11,328 | -6.455% |
| 2025-07-22 | 24.99 | 24.99 | 24.95 | 24.95 | -0.180% | 4,863 | -6.512% |
| 2025-07-21 | 25.02 | 25.04 | 24.96 | 25.00 | +0.218% | 19,894 | -6.680% |
| 2025-07-18 | 25.01 | 25.05 | 24.93 | 24.95 | -0.258% | 12,690 | -6.476% |
| 2025-07-17 | 24.99 | 25.04 | 24.99 | 25.01 | -0.060% | 15,730 | -6.718% |
| 2025-07-16 | 25.07 | 25.07 | 24.97 | 25.02 | +0.060% | 8,241 | -6.773% |
| 2025-07-15 | 24.95 | 25.01 | 24.95 | 25.01 | +0.040% | 19,169 | -6.717% |
| 2025-07-14 | 24.88 | 25.00 | 24.86 | 25.00 | +0.402% | 13,130 | -6.680% |
| 2025-07-11 | 24.98 | 25.00 | 24.86 | 24.90 | -0.100% | 12,374 | -6.305% |
| 2025-07-10 | 24.95 | 25.09 | 24.91 | 24.93 | -0.220% | 22,542 | -6.399% |
| 2025-07-09 | 25.02 | 25.02 | 24.93 | 24.98 | +0.121% | 10,720 | -6.605% |
| 2025-07-08 | 24.94 | 25.03 | 24.93 | 24.95 | +0.016% | 12,885 | -6.493% |
| 2025-07-07 | 24.95 | 24.95 | 24.93 | 24.95 | -0.136% | 11,052 | -6.478% |
| 2025-07-03 | 24.84 | 25.02 | 24.84 | 24.98 | -0.260% | 11,194 | -6.605% |
| 2025-07-02 | 24.74 | 25.07 | 24.65 | 25.05 | +1.233% | 21,199 | -6.848% |
| 2025-07-01 | 24.49 | 24.80 | 24.45 | 24.74 | +1.310% | 16,435 | -5.699% |
| 2025-06-30 | 24.88 | 24.90 | 24.28 | 24.42 | -1.373% | 246,188 | -4.464% |
| 2025-06-27 | 24.90 | 24.90 | 24.75 | 24.76 | -0.642% | 11,407 | -5.775% |
| 2025-06-26 | 24.93 | 25.08 | 24.91 | 24.92 | -0.240% | 19,466 | -6.380% |
| 2025-06-25 | 24.92 | 25.05 | 24.87 | 24.98 | +0.483% | 19,303 | -6.605% |
| 2025-06-24 | 24.72 | 24.96 | 24.72 | 24.86 | +0.363% | 19,565 | -6.154% |
| 2025-06-23 | 24.98 | 24.99 | 24.76 | 24.77 | -0.880% | 20,953 | -5.813% |
| 2025-06-20 | 24.84 | 25.10 | 24.71 | 24.99 | +0.807% | 253,671 | -6.643% |
| 2025-06-18 | 24.55 | 24.79 | 24.51 | 24.79 | +0.978% | 33,040 | -5.889% |
| 2025-06-17 | 24.46 | 24.60 | 24.41 | 24.55 | +0.204% | 41,179 | -4.969% |
| 2025-06-16 | 24.47 | 24.60 | 24.45 | 24.50 | +0.245% | 36,349 | -4.776% |
| 2025-06-13 | 24.37 | 24.45 | 24.20 | 24.44 | +0.452% | 31,475 | -4.542% |
| 2025-06-12 | 24.30 | 24.34 | 24.15 | 24.33 | -0.041% | 24,875 | -4.110% |
| 2025-06-11 | 24.31 | 24.36 | 24.27 | 24.34 | -0.082% | 19,678 | -4.150% |
| 2025-06-10 | 24.35 | 24.40 | 24.24 | 24.36 | +0.205% | 12,310 | -4.228% |
| 2025-06-09 | 24.08 | 24.35 | 24.08 | 24.31 | +0.830% | 15,450 | -4.032% |
| 2025-06-06 | 24.20 | 24.33 | 24.05 | 24.11 | -0.372% | 24,220 | -3.235% |
| 2025-06-05 | 24.17 | 24.31 | 24.17 | 24.20 | -0.041% | 10,109 | -3.595% |
| 2025-06-04 | 24.18 | 24.29 | 24.15 | 24.21 | +0.124% | 27,765 | -3.635% |
| 2025-06-03 | 24.07 | 24.20 | 24.04 | 24.18 | +0.166% | 33,571 | -3.515% |
| 2025-06-02 | 24.35 | 24.35 | 24.07 | 24.14 | -2.740% | 29,273 | -3.355% |
| 2025-05-30 | 25.19 | 25.19 | 24.82 | 24.82 | -0.997% | 56,096 | -6.003% |
| 2025-05-29 | 25.19 | 25.19 | 25.04 | 25.07 | -0.195% | 11,828 | -6.941% |
| 2025-05-28 | 25.18 | 25.18 | 25.08 | 25.12 | -0.242% | 9,493 | -7.122% |
| 2025-05-27 | 25.16 | 25.18 | 24.99 | 25.18 | +0.279% | 23,447 | -7.347% |
| 2025-05-23 | 24.99 | 25.16 | 24.95 | 25.11 | +0.200% | 12,901 | -7.089% |
| 2025-05-22 | 24.87 | 25.08 | 24.85 | 25.06 | +0.441% | 9,777 | -6.903% |
| 2025-05-21 | 25.08 | 25.12 | 24.81 | 24.95 | -0.677% | 38,053 | -6.493% |
| 2025-05-20 | 25.08 | 25.19 | 25.07 | 25.12 | +0.239% | 21,437 | -7.126% |
| 2025-05-19 | 24.99 | 25.10 | 24.99 | 25.06 | +0.240% | 9,538 | -6.903% |
| 2025-05-16 | 25.08 | 25.08 | 25.00 | 25.00 | -0.200% | 23,609 | -6.680% |
| 2025-05-15 | 24.96 | 25.06 | 24.96 | 25.05 | +0.602% | 20,505 | -6.866% |
| 2025-05-14 | 24.90 | 25.05 | 24.80 | 24.90 | +0.121% | 35,597 | -6.305% |
| 2025-05-13 | 24.60 | 24.95 | 24.60 | 24.87 | +0.890% | 48,129 | -6.192% |
| 2025-05-12 | 24.76 | 24.84 | 24.65 | 24.65 | +0.003% | 21,049 | -5.358% |
| 2025-05-09 | 24.58 | 24.66 | 24.54 | 24.65 | +0.285% | 10,319 | -5.355% |
| 2025-05-08 | 24.55 | 24.75 | 24.52 | 24.58 | +0.532% | 27,874 | -5.085% |
| 2025-05-07 | 24.45 | 24.55 | 24.37 | 24.45 | +0.205% | 11,273 | -4.581% |
| 2025-05-06 | 24.60 | 24.69 | 24.10 | 24.40 | -0.813% | 53,061 | -4.385% |
| 2025-05-05 | 24.71 | 24.86 | 24.55 | 24.60 | -0.566% | 31,160 | -5.163% |
| 2025-05-02 | 24.75 | 24.88 | 24.66 | 24.74 | -0.040% | 17,496 | -5.699% |
| 2025-05-01 | 24.59 | 24.86 | 24.44 | 24.75 | +0.569% | 60,515 | -5.737% |
| 2025-04-30 | 24.24 | 24.74 | 24.22 | 24.61 | +1.026% | 79,785 | -5.201% |
| 2025-04-29 | 24.22 | 24.44 | 24.20 | 24.36 | +0.459% | 22,448 | -4.228% |
| 2025-04-28 | 24.02 | 24.30 | 23.96 | 24.25 | +1.036% | 48,259 | -3.788% |
| 2025-04-25 | 23.69 | 24.00 | 23.63 | 24.00 | +1.652% | 32,920 | -2.792% |
| 2025-04-24 | 23.55 | 23.72 | 23.50 | 23.61 | +0.811% | 19,579 | -1.186% |
| 2025-04-23 | 23.26 | 23.53 | 23.26 | 23.42 | +1.385% | 37,953 | -0.384% |
| 2025-04-22 | 23.00 | 23.24 | 23.00 | 23.10 | +0.522% | 44,207 | +0.996% |
| 2025-04-21 | 23.15 | 23.19 | 22.92 | 22.98 | -0.563% | 21,737 | +1.523% |
| 2025-04-17 | 23.00 | 23.30 | 23.00 | 23.11 | +0.326% | 45,782 | +0.952% |
| 2025-04-16 | 22.94 | 23.19 | 22.88 | 23.04 | +0.414% | 76,328 | +1.281% |
| 2025-04-15 | 22.85 | 23.05 | 22.80 | 22.94 | +0.570% | 43,314 | +1.700% |
| 2025-04-14 | 22.53 | 22.99 | 22.53 | 22.81 | 0.000% | 44,256 | +2.280% |