Dark

CIM/PC
Chimera Investment Corporation 7.75% Series C Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock
stock NYSE Preferred Stock

At Close

Jul 31, 2026

0.00USD-100.000%(-22.76)12,378

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-22.76)0

After-hours

Aug 3, 2026 4:10:30 PM EDT

22.68USD0.000%(+22.68)9,798

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-03	22.6700	22.8200	22.5200	22.6800	-0.351%	12,378	0.000%
2026-07-31	22.3600	22.7800	22.3600	22.7600	+1.021%	30,755	-0.351%
2026-07-30	22.2900	22.5632	22.2900	22.5299	+0.490%	9,503	+0.666%
2026-07-29	22.5900	22.5900	22.2300	22.4200	-0.753%	8,872	+1.160%
2026-07-28	22.2200	22.6400	22.2200	22.5900	+1.255%	11,503	+0.398%
2026-07-27	22.3900	22.4200	22.1000	22.3100	-0.446%	8,216	+1.658%
2026-07-24	22.3400	22.4100	22.2500	22.4100	+0.194%	6,979	+1.205%
2026-07-23	22.6500	22.6500	22.3500	22.3665	-1.273%	9,815	+1.402%
2026-07-22	22.5900	22.6600	22.5900	22.6550	-0.034%	13,833	+0.110%
2026-07-21	22.6900	22.8200	22.6181	22.6627	-0.515%	11,078	+0.076%
2026-07-20	23.0000	23.0200	22.7800	22.7800	-1.128%	14,929	-0.439%
2026-07-17	23.1500	23.1500	22.9300	23.0400	-0.173%	8,148	-1.563%
2026-07-16	22.8900	23.1300	22.8900	23.0800	+0.261%	3,542	-1.733%
2026-07-15	23.1700	23.1700	22.8400	23.0200	+0.087%	7,609	-1.477%
2026-07-14	23.0500	23.1900	22.9800	23.0000	+0.087%	14,814	-1.391%
2026-07-13	23.0500	23.0500	22.8700	22.9800	-0.174%	8,839	-1.305%
2026-07-10	23.2000	23.2000	22.8000	23.0200	-0.130%	5,946	-1.477%
2026-07-09	23.0600	23.1700	23.0000	23.0500	-0.043%	10,619	-1.605%
2026-07-08	23.0700	23.1400	22.7881	23.0600	0.000%	22,510	-1.648%
2026-07-07	22.9700	23.1625	22.9600	23.0600	+0.217%	16,759	-1.648%
2026-07-06	22.9900	23.2900	22.8200	23.0100	+0.436%	15,469	-1.434%
2026-07-02	22.5800	23.0500	22.5800	22.9100	+1.506%	15,724	-1.004%
2026-07-01	22.6300	22.6399	22.1000	22.5700	-0.309%	16,487	+0.487%
2026-06-30	22.1800	22.6500	21.8900	22.6400	+2.351%	228,791	+0.177%
2026-06-29	22.1000	22.2500	22.0600	22.1200	+0.317%	17,156	+2.532%
2026-06-26	22.0900	22.2000	21.9300	22.0500	-0.362%	12,364	+2.857%
2026-06-25	22.3100	22.3400	21.9000	22.1300	-1.205%	22,303	+2.485%
2026-06-24	22.4600	22.5382	22.2250	22.4000	-0.134%	19,122	+1.250%
2026-06-23	22.1500	22.5800	22.1200	22.4300	+0.403%	15,594	+1.115%
2026-06-22	22.2700	22.4450	22.0350	22.3400	+0.224%	17,162	+1.522%
2026-06-18	22.4600	22.6500	22.2900	22.2900	-0.447%	21,856	+1.750%
2026-06-17	22.4100	22.6200	22.3800	22.3900	0.000%	12,739	+1.295%
2026-06-16	22.4400	22.5000	22.3500	22.3900	-0.223%	10,165	+1.295%
2026-06-15	22.2100	22.6300	22.2100	22.4400	+1.309%	20,817	+1.070%
2026-06-12	22.0400	22.4700	21.6700	22.1500	+0.545%	39,899	+2.393%
2026-06-11	22.1900	22.1900	21.8401	22.0300	-1.078%	20,809	+2.951%
2026-06-10	22.4500	22.4750	21.9200	22.2700	-1.285%	13,873	+1.841%
2026-06-09	22.7100	22.8000	22.5600	22.5600	-0.835%	10,354	+0.532%
2026-06-08	22.8500	22.8500	22.6700	22.7500	-0.394%	4,094	-0.308%
2026-06-05	22.6600	22.8400	22.6500	22.8400	+0.484%	11,944	-0.701%
2026-06-04	22.7000	22.7300	22.6400	22.7300	+0.132%	9,466	-0.220%
2026-06-03	22.7700	22.8050	22.7000	22.7000	-0.460%	7,521	-0.088%
2026-06-02	22.8200	22.8200	22.7600	22.8050	-0.066%	5,244	-0.548%
2026-06-01	22.7600	22.8900	22.7600	22.8200	-1.934%	13,411	-0.613%
2026-05-29	23.2600	23.4500	23.2100	23.2700	-0.300%	13,187	-2.535%
2026-05-28	23.3100	23.5000	23.2892	23.3400	-0.214%	8,540	-2.828%
2026-05-27	23.5100	23.5100	23.3500	23.3900	+0.128%	2,029	-3.035%
2026-05-26	23.4000	23.4500	23.3501	23.3601	-0.213%	8,814	-2.911%
2026-05-22	23.3700	23.4200	23.2100	23.4100	+0.775%	15,052	-3.118%
2026-05-21	23.2500	23.3500	23.2300	23.2300	+0.043%	3,671	-2.368%
2026-05-20	23.2000	23.4400	23.2000	23.2201	-0.081%	28,497	-2.326%
2026-05-19	23.3000	23.3499	23.2000	23.2390	-0.461%	9,337	-2.405%
2026-05-18	23.1500	23.5000	23.1450	23.3466	+0.415%	13,652	-2.855%
2026-05-15	23.6000	23.6000	23.1700	23.2500	-1.566%	45,674	-2.452%
2026-05-14	23.5200	23.6400	23.5000	23.6200	+0.191%	3,562	-3.980%
2026-05-13	23.5900	23.8100	23.5750	23.5750	-0.275%	23,431	-3.796%
2026-05-12	23.3000	23.6400	23.2900	23.6400	+1.459%	47,879	-4.061%
2026-05-11	23.3400	23.3900	23.2499	23.3000	-0.214%	12,714	-2.661%
2026-05-08	23.1200	23.3700	23.1200	23.3500	+0.820%	23,120	-2.869%
2026-05-07	23.0377	23.1750	23.0100	23.1600	+0.652%	23,690	-2.073%
2026-05-06	22.9800	23.0100	22.7999	23.0100	+0.218%	35,567	-1.434%
2026-05-05	22.8900	22.9799	22.8900	22.9600	+0.175%	50,255	-1.220%
2026-05-04	22.9800	22.9800	22.8500	22.9200	-0.261%	24,236	-1.047%
2026-05-01	22.9400	22.9800	22.8800	22.9800	+0.437%	19,301	-1.305%
2026-04-30	22.8500	22.9000	22.7814	22.8800	+0.483%	11,773	-0.874%
2026-04-29	22.7100	22.7700	22.6300	22.7700	+0.132%	20,572	-0.395%
2026-04-28	22.8300	22.8700	22.7300	22.7400	-0.438%	16,861	-0.264%
2026-04-27	22.7500	22.9850	22.6850	22.8400	+0.396%	49,949	-0.701%
2026-04-24	22.7400	22.8900	22.7400	22.7500	+0.044%	17,301	-0.308%
2026-04-23	22.4500	22.8600	22.4500	22.7400	+1.067%	38,378	-0.264%
2026-04-22	22.3800	22.5800	22.3800	22.5000	+0.739%	12,238	+0.800%
2026-04-21	22.3900	22.4700	22.2500	22.3350	-0.290%	12,030	+1.545%
2026-04-20	22.4200	22.4900	22.2700	22.4000	+0.448%	17,643	+1.250%
2026-04-17	22.2200	22.3900	22.1594	22.3000	+0.768%	9,461	+1.704%
2026-04-16	22.1000	22.2500	22.0000	22.1300	+0.136%	13,180	+2.485%
2026-04-15	22.0300	22.2000	21.9850	22.1000	+0.775%	37,274	+2.624%
2026-04-14	21.6600	22.0800	21.6600	21.9300	+1.387%	16,948	+3.420%
2026-04-13	21.8100	21.8100	21.5850	21.6300	-1.007%	23,317	+4.854%
2026-04-10	21.7500	21.8800	21.7101	21.8500	+0.645%	29,820	+3.799%
2026-04-09	21.4900	21.8000	21.4900	21.7100	+1.024%	28,907	+4.468%
2026-04-08	21.3000	21.6868	21.2800	21.4900	+1.560%	27,868	+5.537%
2026-04-07	21.0400	21.5000	21.0400	21.1600	+0.142%	30,372	+7.183%
2026-04-06	20.9500	21.1800	20.8800	21.1300	+1.587%	61,522	+7.336%
2026-04-02	20.0900	20.8500	20.0800	20.8000	+2.970%	91,304	+9.038%
2026-04-01	19.8200	20.3100	19.8200	20.2000	+2.434%	64,335	+12.277%
2026-03-31	20.1000	20.2799	19.6600	19.7200	-1.400%	372,717	+15.010%
2026-03-30	20.2100	20.3700	19.9500	20.0000	-0.274%	99,106	+13.400%
2026-03-27	20.1300	20.1552	19.8250	20.0550	+0.025%	22,442	+13.089%
2026-03-26	20.3500	20.3500	19.8300	20.0500	-0.693%	24,314	+13.117%
2026-03-25	20.3339	20.3899	20.1500	20.1899	-0.149%	27,576	+12.333%
2026-03-24	20.1100	20.3800	20.1100	20.2200	-0.025%	12,760	+12.166%
2026-03-23	20.1500	20.4000	20.0248	20.2250	+0.062%	31,000	+12.138%
2026-03-20	20.8800	20.8800	20.2125	20.2125	-3.289%	26,343	+12.208%
2026-03-19	20.9100	21.1500	20.8900	20.9000	-0.286%	20,151	+8.517%
2026-03-18	21.1100	21.3000	20.9600	20.9600	-0.758%	21,964	+8.206%
2026-03-17	21.3000	21.3000	21.0800	21.1200	-0.845%	22,002	+7.386%
2026-03-16	21.0500	21.3800	20.9100	21.3000	+0.757%	61,070	+6.479%
2026-03-13	21.5900	21.6652	21.1000	21.1400	-1.123%	20,119	+7.285%
2026-03-12	21.4600	21.7150	21.3500	21.3800	-0.466%	16,369	+6.080%
2026-03-11	21.7900	21.7900	21.4200	21.4800	-1.105%	14,362	+5.587%
2026-03-10	21.7540	21.7699	21.7000	21.7200	+0.185%	4,433	+4.420%
2026-03-09	21.7000	21.7000	21.4100	21.6800	-0.276%	25,472	+4.613%
2026-03-06	21.6300	21.7650	21.6300	21.7400	+0.184%	11,224	+4.324%
2026-03-05	21.8400	21.8400	21.5801	21.7000	-0.686%	24,289	+4.516%
2026-03-04	21.7100	21.8500	21.5724	21.8500	+0.552%	15,285	+3.799%
2026-03-03	21.6200	21.7502	21.5100	21.7300	+0.277%	19,642	+4.372%
2026-03-02	21.5700	21.7500	21.5000	21.6700	-1.455%	30,603	+4.661%
2026-02-27	22.2000	22.4800	21.8200	21.9900	-0.946%	88,123	+3.138%
2026-02-26	22.3000	22.4000	22.2000	22.2000	-0.804%	17,357	+2.162%
2026-02-25	22.4600	22.4800	22.3783	22.3800	-0.392%	5,221	+1.340%
2026-02-24	22.4500	22.5000	22.3500	22.4681	+0.081%	12,425	+0.943%
2026-02-23	22.5900	22.5900	22.3652	22.4500	-0.620%	10,326	+1.024%
2026-02-20	22.6100	22.6100	22.5000	22.5900	-0.088%	8,619	+0.398%
2026-02-19	22.6300	22.6300	22.5200	22.6100	+0.222%	11,508	+0.310%
2026-02-18	22.5200	22.5900	22.4700	22.5600	+0.356%	28,366	+0.532%
2026-02-17	22.2500	22.5400	22.2300	22.4800	+1.034%	40,149	+0.890%
2026-02-13	22.1800	22.2502	22.1650	22.2500	+0.383%	30,008	+1.933%
2026-02-12	22.1600	22.1924	22.1501	22.1650	+0.112%	11,476	+2.323%
2026-02-11	22.1200	22.3064	22.0842	22.1401	+0.227%	27,108	+2.439%
2026-02-10	22.0000	22.1300	21.9101	22.0900	+0.822%	27,326	+2.671%
2026-02-09	21.9800	21.9800	21.9100	21.9100	-0.046%	29,295	+3.514%
2026-02-06	21.7700	21.9600	21.7700	21.9200	+0.689%	50,933	+3.467%
2026-02-05	21.9200	21.9600	21.7500	21.7700	-0.684%	26,205	+4.180%
2026-02-04	21.9500	21.9800	21.9000	21.9200	-0.137%	20,593	+3.467%
2026-02-03	21.9800	21.9800	21.8871	21.9500	-0.046%	15,205	+3.326%
2026-02-02	22.0300	22.0300	21.9400	21.9600	0.000%	13,327	+3.279%
2026-01-30	22.1800	22.1800	21.9325	21.9600	-0.903%	15,868	+3.279%
2026-01-29	22.2800	22.3000	22.1600	22.1600	-0.583%	7,774	+2.347%
2026-01-28	22.2000	22.3000	22.2000	22.2900	+0.587%	8,547	+1.750%
2026-01-27	22.1200	22.1900	22.1150	22.1600	+0.136%	12,927	+2.347%
2026-01-26	22.1900	22.1900	21.9800	22.1300	-0.315%	20,832	+2.485%
2026-01-23	22.0500	22.2000	22.0000	22.2000	+0.589%	13,167	+2.162%
2026-01-22	21.9400	22.1300	21.8600	22.0700	+0.904%	19,502	+2.764%
2026-01-21	21.7900	21.9201	21.7000	21.8723	+0.424%	5,591	+3.693%
2026-01-20	21.7900	21.7900	21.6800	21.7800	-0.275%	14,955	+4.132%
2026-01-16	21.9500	21.9500	21.8000	21.8400	-0.274%	18,574	+3.846%
2026-01-15	21.8500	21.9500	21.8500	21.9000	+0.505%	13,205	+3.562%
2026-01-14	21.8000	21.8400	21.7000	21.7900	+0.276%	10,661	+4.084%
2026-01-13	21.8000	21.9055	21.6900	21.7300	-0.686%	11,524	+4.372%
2026-01-12	21.8600	21.8900	21.8300	21.8800	+0.091%	13,039	+3.656%
2026-01-09	21.6400	21.8600	21.6400	21.8600	+0.691%	10,876	+3.751%
2026-01-08	21.6400	21.7200	21.5250	21.7100	+0.323%	4,758	+4.468%
2026-01-07	21.6000	21.6400	21.4200	21.6400	+0.371%	6,611	+4.806%
2026-01-06	21.5400	21.6400	21.5000	21.5600	+0.093%	13,177	+5.195%
2026-01-05	21.4800	21.6500	21.4300	21.5400	+0.373%	22,205	+5.292%
2026-01-02	21.3500	21.5000	21.3500	21.4600	+0.609%	14,567	+5.685%
2025-12-31	21.4400	21.4400	21.2000	21.3300	-0.606%	45,743	+6.329%
2025-12-30	21.4900	21.5600	21.3100	21.4600	+0.140%	46,364	+5.685%
2025-12-29	21.4800	21.5200	21.3001	21.4300	+0.093%	15,747	+5.833%
2025-12-26	21.3100	21.4100	21.2800	21.4100	+0.611%	11,529	+5.932%
2025-12-24	21.2300	21.3699	21.1500	21.2800	-0.047%	37,190	+6.579%
2025-12-23	21.4600	21.4600	21.2000	21.2900	-0.792%	31,229	+6.529%
2025-12-22	21.4100	21.4800	21.4000	21.4600	+0.093%	18,000	+5.685%
2025-12-19	21.4800	21.4800	21.3900	21.4400	-0.047%	9,622	+5.784%
2025-12-18	21.2800	21.4700	21.2800	21.4500	+0.941%	14,715	+5.734%
2025-12-17	21.3200	21.3500	21.1000	21.2500	-0.282%	30,258	+6.729%
2025-12-16	21.5100	21.5200	21.1501	21.3100	-0.884%	22,389	+6.429%
2025-12-15	21.4800	21.5350	21.4474	21.5000	+0.093%	7,886	+5.488%
2025-12-12	21.5500	21.5500	21.3800	21.4800	-0.325%	13,595	+5.587%
2025-12-11	21.6300	21.6300	21.4250	21.5500	-0.370%	33,982	+5.244%
2025-12-10	21.7400	21.7400	21.5600	21.6300	-0.506%	24,840	+4.854%
2025-12-09	21.7500	21.8200	21.6800	21.7400	-0.046%	19,036	+4.324%
2025-12-08	21.7700	21.8600	21.6102	21.7500	-0.092%	34,486	+4.276%
2025-12-05	21.6800	21.7700	21.6800	21.7700	+0.415%	7,849	+4.180%
2025-12-04	21.7500	21.8000	21.6401	21.6800	-0.413%	14,251	+4.613%
2025-12-03	21.7600	21.7900	21.6100	21.7700	+0.276%	21,323	+4.180%
2025-12-02	21.8100	21.8100	21.5860	21.7100	-0.459%	23,410	+4.468%
2025-12-01	21.8900	21.9800	21.7336	21.8100	-2.197%	36,177	+3.989%
2025-11-28	22.4800	22.4800	22.2027	22.3000	-0.801%	32,910	+1.704%
2025-11-26	22.4700	22.4810	22.4100	22.4800	+0.045%	10,462	+0.890%
2025-11-25	22.3200	22.5300	22.2902	22.4700	+0.447%	17,102	+0.935%
2025-11-24	22.3700	22.4300	22.3000	22.3700	0.000%	12,188	+1.386%
2025-11-21	22.3000	22.4000	22.2826	22.3700	0.000%	7,041	+1.386%
2025-11-20	22.4200	22.4900	22.3200	22.3700	-0.134%	18,211	+1.386%
2025-11-19	22.4000	22.5205	22.4000	22.4000	-0.444%	7,033	+1.250%
2025-11-18	22.5400	22.5400	22.3700	22.5000	+0.223%	12,373	+0.800%
2025-11-17	22.6000	22.6250	22.4500	22.4500	-0.576%	19,960	+1.024%
2025-11-14	22.3900	22.5900	22.3200	22.5800	+0.714%	13,983	+0.443%
2025-11-13	22.4465	22.4800	22.3300	22.4200	-0.444%	29,008	+1.160%
2025-11-12	22.5400	22.6000	22.5056	22.5200	0.000%	17,336	+0.710%
2025-11-11	22.4000	22.6299	22.4000	22.5200	+0.357%	5,067	+0.710%
2025-11-10	22.5400	22.5400	22.3600	22.4400	-0.089%	11,155	+1.070%
2025-11-07	22.3100	22.4995	22.3100	22.4600	+0.245%	11,394	+0.980%
2025-11-06	22.2300	22.5000	22.2300	22.4050	+0.112%	11,717	+1.227%
2025-11-05	22.1700	22.3800	22.1700	22.3800	+0.404%	9,578	+1.340%
2025-11-04	22.1100	22.3300	22.0401	22.2900	+0.180%	6,130	+1.750%
2025-11-03	22.1800	22.3525	22.1100	22.2500	+0.451%	25,110	+1.933%
2025-10-31	22.3000	22.3500	21.8325	22.1500	-0.449%	47,808	+2.393%
2025-10-30	22.4200	22.4394	22.2000	22.2500	-0.581%	12,630	+1.933%
2025-10-29	22.4400	22.5396	22.3800	22.3800	-0.533%	10,981	+1.340%
2025-10-28	22.5300	22.5849	22.5000	22.5000	-0.266%	11,336	+0.800%
2025-10-27	22.5380	22.7120	22.5380	22.5600	+0.044%	14,943	+0.532%
2025-10-24	22.5300	22.5800	22.4600	22.5500	+0.222%	10,182	+0.576%
2025-10-23	22.4400	22.5200	22.4301	22.5000	-0.044%	5,707	+0.800%
2025-10-22	22.5000	22.6199	22.4500	22.5100	-0.133%	5,009	+0.755%
2025-10-21	22.5400	22.5900	22.5000	22.5400	-0.221%	5,413	+0.621%
2025-10-20	22.5000	22.5900	22.5000	22.5900	+0.534%	12,790	+0.398%
2025-10-17	22.5100	22.6000	22.3500	22.4700	-0.222%	16,146	+0.935%
2025-10-16	22.6700	22.6700	22.5200	22.5201	-0.265%	8,364	+0.710%
2025-10-15	22.7100	22.7500	22.5800	22.5800	-0.353%	6,108	+0.443%
2025-10-14	22.7000	22.7600	22.6500	22.6600	-0.176%	14,159	+0.088%
2025-10-13	22.7900	22.8000	22.6200	22.7000	-0.787%	17,096	-0.088%
2025-10-10	23.0000	23.0500	22.7600	22.8800	-0.218%	13,383	-0.874%
2025-10-09	23.0200	23.1200	22.9001	22.9300	-0.391%	20,212	-1.090%
2025-10-08	23.0400	23.0400	22.9500	23.0200	-0.217%	5,445	-1.477%
2025-10-07	23.0950	23.1500	22.9912	23.0700	+0.130%	8,084	-1.691%
2025-10-06	22.9068	23.1000	22.9068	23.0400	+0.174%	3,825	-1.563%
2025-10-03	23.0100	23.0750	22.9800	23.0000	-0.087%	6,086	-1.391%
2025-10-02	23.0200	23.0500	22.9317	23.0200	-0.087%	10,274	-1.477%
2025-10-01	23.1200	23.3600	23.0100	23.0400	-0.260%	15,410	-1.563%
2025-09-30	23.1300	23.4100	23.0500	23.1000	+0.173%	214,783	-1.818%
2025-09-29	22.9600	23.0900	22.9600	23.0600	+0.743%	27,627	-1.648%
2025-09-26	23.0470	23.0600	22.8900	22.8900	-0.565%	9,407	-0.917%
2025-09-25	23.1100	23.1200	23.0200	23.0200	-0.217%	13,340	-1.477%
2025-09-24	23.0400	23.1300	23.0393	23.0700	+0.087%	6,774	-1.691%
2025-09-23	23.1200	23.1200	22.8300	23.0500	-0.303%	19,974	-1.605%
2025-09-22	23.1000	23.1400	23.0200	23.1200	-0.252%	10,046	-1.903%
2025-09-19	23.1100	23.1800	23.1100	23.1785	-0.006%	5,663	-2.151%
2025-09-18	23.0700	23.1800	23.0000	23.1800	+0.216%	3,286	-2.157%
2025-09-17	23.1500	23.2100	23.0700	23.1300	-0.000%	8,828	-1.946%
2025-09-16	23.1800	23.1800	23.1000	23.1301	-0.387%	25,161	-1.946%
2025-09-15	23.1900	23.2500	23.1831	23.2200	+0.519%	10,823	-2.326%
2025-09-12	23.0047	23.1045	23.0047	23.1000	-0.130%	2,946	-1.818%
2025-09-11	23.2800	23.2800	22.9200	23.1300	+0.195%	20,130	-1.946%
2025-09-10	23.1090	23.1500	22.9300	23.0850	-0.062%	18,935	-1.754%
2025-09-09	23.0700	23.1800	23.0100	23.0994	-0.562%	14,374	-1.816%
2025-09-08	23.1900	23.2600	22.9615	23.2300	+0.172%	64,175	-2.368%
2025-09-05	23.0500	23.2000	23.0500	23.1900	+0.303%	11,207	-2.199%
2025-09-04	22.9500	23.1200	22.8700	23.1200	+0.565%	21,804	-1.903%
2025-09-03	22.9000	23.0700	22.8800	22.9900	+0.393%	17,996	-1.348%
2025-09-02	22.8200	22.9300	22.6822	22.9000	-1.505%	5,256	-0.961%
2025-08-29	23.2700	23.3100	23.1100	23.2500	-0.074%	58,292	-2.452%
2025-08-28	23.3700	23.4500	23.1200	23.2672	-0.141%	8,665	-2.524%
2025-08-27	23.2249	23.3800	23.2249	23.3000	+0.215%	7,680	-2.661%
2025-08-26	23.3150	23.4200	23.1500	23.2500	-0.257%	16,087	-2.452%
2025-08-25	23.2800	23.3301	23.2100	23.3100	+0.086%	11,055	-2.703%
2025-08-22	23.1452	23.2899	23.1400	23.2899	+1.151%	12,150	-2.619%
2025-08-21	23.1000	23.1673	23.0249	23.0249	-0.109%	3,390	-1.498%
2025-08-20	23.0000	23.1400	23.0000	23.0500	+0.087%	3,170	-1.605%
2025-08-19	23.0500	23.1400	22.8200	23.0300	-0.130%	22,913	-1.520%
2025-08-18	22.9100	23.0700	22.9100	23.0600	+0.479%	20,173	-1.648%
2025-08-15	23.1073	23.1301	22.8700	22.9500	-0.563%	7,570	-1.176%
2025-08-14	23.0300	23.1500	23.0200	23.0800	+0.217%	14,533	-1.733%
2025-08-13	22.9000	23.0500	22.8560	23.0300	+0.832%	42,669	-1.520%
2025-08-12	22.8500	22.8500	22.7001	22.8400	+0.307%	7,924	-0.701%
2025-08-11	22.8000	22.8000	22.6600	22.7700	-0.132%	8,896	-0.395%
2025-08-08	22.7000	22.9620	22.4000	22.8000	+0.441%	5,945	-0.526%
2025-08-07	23.0000	23.0300	22.6500	22.7000	-1.046%	32,797	-0.088%
2025-08-06	22.9050	22.9900	22.8201	22.9400	+0.044%	14,087	-1.133%
2025-08-05	22.9500	22.9900	22.8500	22.9300	-0.391%	10,509	-1.090%
2025-08-04	22.7600	23.0900	22.7600	23.0200	+0.876%	14,745	-1.477%
2025-08-01	22.8900	22.9200	22.7617	22.8200	-0.349%	5,213	-0.613%
2025-07-31	22.7200	23.0899	22.6350	22.9000	+0.704%	43,673	-0.961%
2025-07-30	22.9200	23.1000	22.7400	22.7400	-0.263%	34,495	-0.264%
2025-07-29	22.8700	22.9250	22.6950	22.8000	-0.553%	48,134	-0.526%
2025-07-28	22.6700	22.9268	22.6600	22.9268	+1.222%	26,554	-1.076%
2025-07-25	22.8800	23.0500	22.6000	22.6500	-0.658%	40,052	+0.132%
2025-07-24	23.1800	23.3300	22.6600	22.8001	-1.851%	25,721	-0.527%
2025-07-23	23.2200	23.4400	23.1700	23.2300	-0.429%	8,119	-2.368%
2025-07-22	23.2200	23.3895	23.2200	23.3300	+0.172%	8,496	-2.786%
2025-07-21	23.0100	23.3300	23.0100	23.2900	+0.697%	13,861	-2.619%
2025-07-18	22.9000	23.1400	22.9000	23.1288	+0.999%	10,119	-1.940%
2025-07-17	22.9700	23.0900	22.6800	22.9000	-0.391%	10,886	-0.961%
2025-07-16	22.9000	22.9900	22.8401	22.9900	+0.437%	4,541	-1.348%
2025-07-15	22.7200	22.8900	22.7200	22.8900	+0.615%	4,326	-0.917%
2025-07-14	22.6700	23.0550	22.5900	22.7500	+0.530%	30,867	-0.308%
2025-07-11	23.0900	23.1300	22.6300	22.6300	-1.822%	25,718	+0.221%
2025-07-10	22.9000	23.1000	22.9000	23.0500	+0.462%	17,620	-1.605%
2025-07-09	22.7310	23.0201	22.7310	22.9440	+0.676%	13,113	-1.151%
2025-07-08	22.8300	22.8900	22.6482	22.7900	+0.176%	6,105	-0.483%
2025-07-07	22.7100	22.8057	22.5544	22.7500	-0.350%	31,525	-0.308%
2025-07-03	22.7800	22.8468	22.7300	22.8300	+0.264%	6,456	-0.657%
2025-07-02	22.8000	22.8000	22.6964	22.7700	0.000%	11,045	-0.395%
2025-07-01	22.7500	22.7710	22.5011	22.7700	+0.886%	8,397	-0.395%
2025-06-30	22.9400	22.9785	22.5700	22.5700	-0.965%	158,599	+0.487%
2025-06-27	22.7924	22.8964	22.7000	22.7900	-0.480%	17,216	-0.483%
2025-06-26	22.8500	22.9000	22.7000	22.9000	+0.615%	12,707	-0.961%
2025-06-25	22.8800	22.8800	22.6800	22.7600	-0.175%	7,853	-0.351%
2025-06-24	22.7000	22.8000	22.6000	22.8000	+0.485%	11,103	-0.526%
2025-06-23	22.7000	22.7000	22.5400	22.6900	-0.132%	13,960	-0.044%
2025-06-20	22.9000	22.9000	22.7000	22.7200	-0.269%	5,414	-0.176%
2025-06-18	22.5500	22.7900	22.5500	22.7813	+0.602%	7,271	-0.445%
2025-06-17	22.5500	22.8000	22.5500	22.6450	-0.060%	8,338	+0.155%
2025-06-16	22.6900	22.7000	22.5815	22.6585	+0.481%	2,370	+0.095%
2025-06-13	22.7000	22.7000	22.5000	22.5500	-0.836%	9,041	+0.576%
2025-06-12	22.4700	22.8400	22.4700	22.7400	+0.843%	11,343	-0.264%
2025-06-11	22.4700	22.6000	22.4700	22.5500	+0.356%	11,983	+0.576%
2025-06-10	22.4929	22.5000	22.4500	22.4700	+0.067%	13,238	+0.935%
2025-06-09	22.5800	22.5800	22.4500	22.4549	+0.022%	17,908	+1.002%
2025-06-06	22.4400	22.6200	22.4400	22.4500	-0.089%	16,979	+1.024%
2025-06-05	22.4500	22.5400	22.3600	22.4700	+0.492%	14,182	+0.935%
2025-06-04	22.2700	22.4500	22.2700	22.3600	+0.359%	12,466	+1.431%
2025-06-03	22.3200	22.5236	22.2616	22.2800	-0.402%	8,109	+1.795%
2025-06-02	22.5300	22.5300	22.3100	22.3700	-1.714%	19,603	+1.386%
2025-05-30	23.1335	23.1900	22.7500	22.7600	-1.642%	48,959	-0.351%
2025-05-29	22.8500	23.1900	22.8100	23.1400	+1.269%	15,461	-1.988%
2025-05-28	22.8000	23.2059	22.8000	22.8500	-0.911%	1,722	-0.744%
2025-05-27	23.0400	23.0700	22.8900	23.0600	+0.087%	19,348	-1.648%
2025-05-23	22.8450	23.0400	22.8150	23.0400	+1.053%	7,452	-1.563%
2025-05-22	22.7860	23.0500	22.7400	22.8000	-0.393%	39,535	-0.526%
2025-05-21	22.9712	23.0975	22.8500	22.8900	-0.131%	21,713	-0.917%
2025-05-20	22.9900	23.0854	22.7400	22.9200	+0.175%	16,163	-1.047%
2025-05-19	22.6700	22.9000	22.6600	22.8800	+0.389%	13,040	-0.874%
2025-05-16	22.7242	22.9600	22.6000	22.7913	+0.270%	19,464	-0.488%
2025-05-15	22.6500	22.8568	22.5926	22.7300	+0.243%	14,084	-0.220%
2025-05-14	22.9300	22.9300	22.5914	22.6750	-0.722%	17,114	+0.022%
2025-05-13	22.6100	22.9499	22.6100	22.8400	-0.087%	11,316	-0.701%
2025-05-12	22.8201	22.9500	22.6048	22.8600	+0.927%	15,695	-0.787%
2025-05-09	22.6300	22.7900	22.3600	22.6500	+0.133%	11,917	+0.132%
2025-05-08	22.4800	22.7800	22.4800	22.6200	+0.222%	8,576	+0.265%
2025-05-07	22.5501	22.6401	22.4000	22.5700	+0.089%	17,366	+0.487%
2025-05-06	22.7000	22.7000	22.2800	22.5500	-1.179%	20,971	+0.576%
2025-05-05	23.0100	23.1200	22.3900	22.8190	-1.430%	20,473	-0.609%
2025-05-02	23.2950	23.3360	23.1450	23.1500	-0.430%	11,007	-2.030%
2025-05-01	23.1800	23.4300	23.0350	23.2500	+0.389%	14,174	-2.452%
2025-04-30	23.1900	23.2550	22.8480	23.1600	-0.215%	9,749	-2.073%
2025-04-29	23.0600	23.3800	23.0600	23.2100	0.000%	3,431	-2.283%
2025-04-28	22.8700	23.3600	22.8605	23.2100	+1.487%	14,799	-2.283%
2025-04-25	22.5200	23.0169	22.5200	22.8700	+1.735%	24,964	-0.831%
2025-04-24	21.9100	22.4900	21.9000	22.4800	+1.996%	13,481	+0.890%
2025-04-23	21.8600	22.1661	21.8578	22.0400	+1.147%	7,590	+2.904%
2025-04-22	21.7100	21.7900	21.5100	21.7900	+1.208%	8,932	+4.084%
2025-04-21	21.6000	21.7399	21.3601	21.5300	+0.046%	8,028	+5.341%
2025-04-17	21.5700	21.7835	21.3500	21.5200	+0.655%	9,429	+5.390%
2025-04-16	21.3000	22.1100	21.3000	21.3800	-0.140%	8,639	+6.080%
2025-04-15	21.1400	21.6500	21.1400	21.4100	+0.516%	12,800	+5.932%
2025-04-14	21.0000	21.4600	21.0000	21.3000	+1.429%	24,478	+6.479%
2025-04-11	21.1100	21.5000	20.7000	21.0000	-1.083%	24,386	+8.000%
2025-04-10	21.3500	21.5000	20.8500	21.2300	-1.667%	26,895	+6.830%
2025-04-09	21.0000	21.6499	20.5000	21.5900	+2.370%	33,434	+5.049%
2025-04-08	21.0600	21.6061	21.0500	21.0901	+1.152%	68,749	+7.539%
2025-04-07	21.4900	21.6000	20.2600	20.8500	-3.472%	79,034	+8.777%
2025-04-04	22.1000	22.1000	21.2100	21.6000	-3.356%	63,734	+5.000%
2025-04-03	22.4100	22.4900	22.0100	22.3500	-1.237%	18,404	+1.477%
2025-04-02	22.6100	22.7045	22.5900	22.6300	-0.264%	6,553	+0.221%
2025-04-01	22.5000	22.8500	22.5000	22.6900	+0.755%	25,496	-0.044%
2025-03-31	22.9500	23.2400	22.2900	22.5200	-1.444%	98,855	+0.710%
2025-03-28	23.0699	23.0699	22.6600	22.8500	-0.392%	20,750	-0.744%
2025-03-27	22.9700	22.9700	22.5700	22.9400	+0.218%	11,884	-1.133%
2025-03-26	22.8401	23.0000	22.7400	22.8900	-0.565%	17,370	-0.917%
2025-03-25	23.1572	23.1950	22.8200	23.0200	-0.776%	14,910	-1.477%
2025-03-24	23.3523	23.3900	23.1100	23.2000	+0.173%	33,859	-2.241%
2025-03-21	22.9200	23.2487	22.9200	23.1600	+0.411%	5,019	-2.073%
2025-03-20	23.0400	23.0799	22.9999	23.0651	-0.108%	18,729	-1.670%
2025-03-19	22.8900	23.0900	22.8900	23.0900	+0.742%	9,618	-1.776%
2025-03-18	22.9600	23.0100	22.9200	22.9200	-0.946%	8,110	-1.047%
2025-03-17	22.8500	23.1388	22.8210	23.1388	+1.131%	10,072	-1.983%
2025-03-14	23.0400	23.0500	22.7100	22.8800	-0.262%	12,819	-0.874%
2025-03-13	22.8600	23.2064	22.8600	22.9400	+0.044%	10,802	-1.133%
2025-03-12	22.7800	22.9840	22.6801	22.9300	+0.747%	11,193	-1.090%
2025-03-11	22.8400	22.9000	22.6200	22.7600	-0.655%	56,265	-0.351%
2025-03-10	23.1000	23.2000	22.8400	22.9100	-0.823%	27,514	-1.004%
2025-03-07	23.1000	23.2712	23.0124	23.1000	-0.731%	42,096	-1.818%
2025-03-06	23.2200	23.3999	23.0500	23.2700	-0.300%	24,309	-2.535%
2025-03-05	23.2500	23.4800	23.1100	23.3400	+0.043%	29,460	-2.828%
2025-03-04	23.2000	23.4500	22.9000	23.3300	+0.403%	17,272	-2.786%
2025-03-03	23.3000	23.4715	23.1040	23.2364	-1.582%	10,628	-2.395%
2025-02-28	23.7900	23.8000	23.6100	23.6100	-0.589%	17,615	-3.939%
2025-02-27	23.6950	23.7855	23.6950	23.7500	-0.168%	8,579	-4.505%
2025-02-26	23.7500	23.7900	23.6000	23.7900	-0.042%	46,665	-4.666%
2025-02-25	23.8400	23.9400	23.7600	23.8000	+0.042%	14,793	-4.706%
2025-02-24	23.5800	23.7900	23.5800	23.7900	+0.762%	21,285	-4.666%
2025-02-21	23.5500	23.7638	23.5500	23.6100	+0.383%	11,121	-3.939%
2025-02-20	23.5000	23.5900	23.4101	23.5200	-0.085%	6,428	-3.571%
2025-02-19	23.3900	23.6100	23.3900	23.5400	+0.664%	44,820	-3.653%
2025-02-18	23.3500	23.4000	23.3300	23.3847	+0.149%	20,934	-3.014%
2025-02-14	23.3600	23.4000	23.3250	23.3500	+0.086%	46,295	-2.869%
2025-02-13	23.3100	23.3900	23.2900	23.3300	+0.129%	35,975	-2.786%
2025-02-12	23.3100	23.3200	23.2700	23.3000	-0.342%	9,581	-2.661%
2025-02-11	23.3555	23.3800	23.3000	23.3800	+0.214%	4,371	-2.994%