CIM/PC
Chimera Investment Corporation 7.75% Series C Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock
stockNYSEPreferred Stock
At CloseOct 2, 2026
21.58USD0.000%(0.00)5,845
After-hoursOct 2, 2026 4:10:30 PM EDT
21.58USD+0.466%(+0.10)
CIM/PC Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 21.62 | 22.50 | 21.57 | 21.58 | -0.185% | 53,310 | 0.000% |
| 2026-10-01 | 21.62 | 21.72 | 21.38 | 21.62 | 0.000% | 32,641 | -0.185% |
| 2026-09-30 | 21.38 | 21.62 | 21.22 | 21.62 | +2.029% | 49,575 | -0.185% |
| 2026-09-29 | 21.06 | 21.48 | 21.04 | 21.19 | +0.761% | 62,185 | +1.840% |
| 2026-09-28 | 21.50 | 21.53 | 21.03 | 21.03 | -2.004% | 30,486 | +2.615% |
| 2026-09-25 | 21.64 | 21.64 | 21.32 | 21.46 | -0.599% | 30,774 | +0.559% |
| 2026-09-24 | 22.15 | 22.43 | 21.55 | 21.59 | -2.509% | 51,411 | -0.044% |
| 2026-09-23 | 22.28 | 22.30 | 22.14 | 22.14 | -1.006% | 6,285 | -2.551% |
| 2026-09-22 | 22.43 | 22.56 | 22.25 | 22.37 | -0.223% | 6,386 | -3.532% |
| 2026-09-21 | 22.37 | 22.45 | 22.28 | 22.42 | +0.991% | 25,534 | -3.747% |
| 2026-09-18 | 22.09 | 22.45 | 22.07 | 22.20 | +0.909% | 20,403 | -2.793% |
| 2026-09-17 | 22.24 | 22.38 | 21.77 | 22.00 | -0.227% | 51,695 | -1.909% |
| 2026-09-16 | 21.87 | 22.44 | 21.87 | 22.05 | +0.870% | 25,806 | -2.132% |
| 2026-09-15 | 22.46 | 22.74 | 21.59 | 21.86 | -3.146% | 50,768 | -1.281% |
| 2026-09-14 | 22.67 | 22.72 | 22.57 | 22.57 | -0.441% | 10,065 | -4.386% |
| 2026-09-11 | 22.73 | 22.75 | 22.65 | 22.67 | -0.066% | 4,115 | -4.808% |
| 2026-09-10 | 22.61 | 22.69 | 22.61 | 22.68 | -0.022% | 1,825 | -4.871% |
| 2026-09-09 | 22.64 | 22.76 | 22.61 | 22.69 | -0.215% | 16,568 | -4.892% |
| 2026-09-08 | 22.80 | 22.80 | 22.64 | 22.74 | -0.268% | 10,175 | -5.097% |
| 2026-09-04 | 22.80 | 22.85 | 22.69 | 22.80 | -0.697% | 6,881 | -5.351% |
| 2026-09-03 | 22.60 | 23.03 | 22.60 | 22.96 | +1.190% | 4,432 | -6.010% |
| 2026-09-02 | 22.72 | 22.73 | 22.52 | 22.69 | -0.167% | 16,357 | -4.892% |
| 2026-09-01 | 23.00 | 23.18 | 22.73 | 22.73 | -2.872% | 10,311 | -5.051% |
| 2026-08-31 | 23.10 | 23.40 | 23.10 | 23.40 | +1.081% | 23,399 | -7.778% |
| 2026-08-28 | 23.11 | 23.17 | 23.01 | 23.15 | +0.172% | 30,439 | -6.781% |
| 2026-08-27 | 23.03 | 23.14 | 22.90 | 23.11 | -0.022% | 16,397 | -6.621% |
| 2026-08-26 | 23.20 | 23.24 | 23.11 | 23.11 | -0.086% | 9,349 | -6.641% |
| 2026-08-25 | 23.46 | 23.46 | 23.07 | 23.14 | -0.878% | 15,224 | -6.721% |
| 2026-08-24 | 23.30 | 23.49 | 23.27 | 23.34 | -0.086% | 11,155 | -7.541% |
| 2026-08-21 | 23.50 | 23.50 | 23.27 | 23.36 | -0.596% | 10,067 | -7.620% |
| 2026-08-20 | 23.38 | 23.59 | 23.38 | 23.50 | +0.470% | 12,665 | -8.170% |
| 2026-08-19 | 23.40 | 23.40 | 23.27 | 23.39 | +0.171% | 7,742 | -7.738% |
| 2026-08-18 | 23.30 | 23.35 | 22.66 | 23.35 | +0.582% | 11,643 | -7.580% |
| 2026-08-17 | 23.29 | 23.39 | 23.11 | 23.21 | -0.339% | 7,967 | -7.043% |
| 2026-08-14 | 23.08 | 23.35 | 23.08 | 23.29 | +0.666% | 12,904 | -7.358% |
| 2026-08-13 | 23.08 | 23.15 | 23.01 | 23.14 | +0.565% | 12,899 | -6.742% |
| 2026-08-12 | 22.88 | 23.05 | 22.88 | 23.01 | +0.921% | 13,403 | -6.215% |
| 2026-08-11 | 22.65 | 22.81 | 22.65 | 22.80 | +0.220% | 7,600 | -5.351% |
| 2026-08-10 | 22.55 | 22.84 | 22.55 | 22.75 | +0.353% | 15,513 | -5.143% |
| 2026-08-07 | 22.50 | 22.84 | 22.50 | 22.67 | +1.115% | 11,921 | -4.808% |
| 2026-08-06 | 22.43 | 22.92 | 22.32 | 22.42 | -0.134% | 9,229 | -3.747% |
| 2026-08-05 | 22.63 | 22.81 | 22.41 | 22.45 | -1.014% | 17,878 | -3.875% |
| 2026-08-04 | 22.77 | 22.79 | 22.60 | 22.68 | 0.000% | 10,243 | -4.850% |
| 2026-08-03 | 22.67 | 22.82 | 22.52 | 22.68 | -0.351% | 12,378 | -4.850% |
| 2026-07-31 | 22.36 | 22.78 | 22.36 | 22.76 | +1.021% | 30,755 | -5.185% |
| 2026-07-30 | 22.29 | 22.56 | 22.29 | 22.53 | +0.490% | 9,503 | -4.216% |
| 2026-07-29 | 22.59 | 22.59 | 22.23 | 22.42 | -0.753% | 8,872 | -3.747% |
| 2026-07-28 | 22.22 | 22.64 | 22.22 | 22.59 | +1.255% | 11,503 | -4.471% |
| 2026-07-27 | 22.39 | 22.42 | 22.10 | 22.31 | -0.446% | 8,216 | -3.272% |
| 2026-07-24 | 22.34 | 22.41 | 22.25 | 22.41 | +0.194% | 6,979 | -3.704% |
| 2026-07-23 | 22.65 | 22.65 | 22.35 | 22.37 | -1.273% | 9,815 | -3.516% |
| 2026-07-22 | 22.59 | 22.66 | 22.59 | 22.66 | -0.034% | 13,833 | -4.745% |
| 2026-07-21 | 22.69 | 22.82 | 22.62 | 22.66 | -0.515% | 11,078 | -4.777% |
| 2026-07-20 | 23.00 | 23.02 | 22.78 | 22.78 | -1.128% | 14,929 | -5.268% |
| 2026-07-17 | 23.15 | 23.15 | 22.93 | 23.04 | -0.173% | 8,148 | -6.337% |
| 2026-07-16 | 22.89 | 23.13 | 22.89 | 23.08 | +0.261% | 3,542 | -6.499% |
| 2026-07-15 | 23.17 | 23.17 | 22.84 | 23.02 | +0.087% | 7,609 | -6.255% |
| 2026-07-14 | 23.05 | 23.19 | 22.98 | 23.00 | +0.087% | 14,814 | -6.174% |
| 2026-07-13 | 23.05 | 23.05 | 22.87 | 22.98 | -0.174% | 8,839 | -6.092% |
| 2026-07-10 | 23.20 | 23.20 | 22.80 | 23.02 | -0.130% | 5,946 | -6.255% |
| 2026-07-09 | 23.06 | 23.17 | 23.00 | 23.05 | -0.043% | 10,619 | -6.377% |
| 2026-07-08 | 23.07 | 23.14 | 22.79 | 23.06 | 0.000% | 22,510 | -6.418% |
| 2026-07-07 | 22.97 | 23.16 | 22.96 | 23.06 | +0.217% | 16,759 | -6.418% |
| 2026-07-06 | 22.99 | 23.29 | 22.82 | 23.01 | +0.436% | 15,469 | -6.215% |
| 2026-07-02 | 22.58 | 23.05 | 22.58 | 22.91 | +1.506% | 15,724 | -5.805% |
| 2026-07-01 | 22.63 | 22.64 | 22.10 | 22.57 | -0.309% | 16,487 | -4.386% |
| 2026-06-30 | 22.18 | 22.65 | 21.89 | 22.64 | +2.351% | 228,791 | -4.682% |
| 2026-06-29 | 22.10 | 22.25 | 22.06 | 22.12 | +0.317% | 17,156 | -2.441% |
| 2026-06-26 | 22.09 | 22.20 | 21.93 | 22.05 | -0.362% | 12,364 | -2.132% |
| 2026-06-25 | 22.31 | 22.34 | 21.90 | 22.13 | -1.205% | 22,303 | -2.485% |
| 2026-06-24 | 22.46 | 22.54 | 22.23 | 22.40 | -0.134% | 19,122 | -3.661% |
| 2026-06-23 | 22.15 | 22.58 | 22.12 | 22.43 | +0.403% | 15,594 | -3.790% |
| 2026-06-22 | 22.27 | 22.45 | 22.04 | 22.34 | +0.224% | 17,162 | -3.402% |
| 2026-06-18 | 22.46 | 22.65 | 22.29 | 22.29 | -0.447% | 21,856 | -3.185% |
| 2026-06-17 | 22.41 | 22.62 | 22.38 | 22.39 | 0.000% | 12,739 | -3.618% |
| 2026-06-16 | 22.44 | 22.50 | 22.35 | 22.39 | -0.223% | 10,165 | -3.618% |
| 2026-06-15 | 22.21 | 22.63 | 22.21 | 22.44 | +1.309% | 20,817 | -3.832% |
| 2026-06-12 | 22.04 | 22.47 | 21.67 | 22.15 | +0.545% | 39,899 | -2.573% |
| 2026-06-11 | 22.19 | 22.19 | 21.84 | 22.03 | -1.078% | 20,809 | -2.043% |
| 2026-06-10 | 22.45 | 22.48 | 21.92 | 22.27 | -1.285% | 13,873 | -3.098% |
| 2026-06-09 | 22.71 | 22.80 | 22.56 | 22.56 | -0.835% | 10,354 | -4.344% |
| 2026-06-08 | 22.85 | 22.85 | 22.67 | 22.75 | -0.394% | 4,094 | -5.143% |
| 2026-06-05 | 22.66 | 22.84 | 22.65 | 22.84 | +0.484% | 11,944 | -5.517% |
| 2026-06-04 | 22.70 | 22.73 | 22.64 | 22.73 | +0.132% | 9,466 | -5.059% |
| 2026-06-03 | 22.77 | 22.80 | 22.70 | 22.70 | -0.460% | 7,521 | -4.934% |
| 2026-06-02 | 22.82 | 22.82 | 22.76 | 22.80 | -0.066% | 5,244 | -5.372% |
| 2026-06-01 | 22.76 | 22.89 | 22.76 | 22.82 | -1.934% | 13,411 | -5.434% |
| 2026-05-29 | 23.26 | 23.45 | 23.21 | 23.27 | -0.300% | 13,187 | -7.263% |
| 2026-05-28 | 23.31 | 23.50 | 23.29 | 23.34 | -0.214% | 8,540 | -7.541% |
| 2026-05-27 | 23.51 | 23.51 | 23.35 | 23.39 | +0.128% | 2,029 | -7.738% |
| 2026-05-26 | 23.40 | 23.45 | 23.35 | 23.36 | -0.213% | 8,814 | -7.620% |
| 2026-05-22 | 23.37 | 23.42 | 23.21 | 23.41 | +0.775% | 15,052 | -7.817% |
| 2026-05-21 | 23.25 | 23.35 | 23.23 | 23.23 | +0.043% | 3,671 | -7.103% |
| 2026-05-20 | 23.20 | 23.44 | 23.20 | 23.22 | -0.081% | 28,497 | -7.063% |
| 2026-05-19 | 23.30 | 23.35 | 23.20 | 23.24 | -0.461% | 9,337 | -7.139% |
| 2026-05-18 | 23.15 | 23.50 | 23.14 | 23.35 | +0.415% | 13,652 | -7.567% |
| 2026-05-15 | 23.60 | 23.60 | 23.17 | 23.25 | -1.566% | 45,674 | -7.183% |
| 2026-05-14 | 23.52 | 23.64 | 23.50 | 23.62 | +0.191% | 3,562 | -8.637% |
| 2026-05-13 | 23.59 | 23.81 | 23.57 | 23.57 | -0.275% | 23,431 | -8.462% |
| 2026-05-12 | 23.30 | 23.64 | 23.29 | 23.64 | +1.459% | 47,879 | -8.714% |
| 2026-05-11 | 23.34 | 23.39 | 23.25 | 23.30 | -0.214% | 12,714 | -7.382% |
| 2026-05-08 | 23.12 | 23.37 | 23.12 | 23.35 | +0.820% | 23,120 | -7.580% |
| 2026-05-07 | 23.04 | 23.18 | 23.01 | 23.16 | +0.652% | 23,690 | -6.822% |
| 2026-05-06 | 22.98 | 23.01 | 22.80 | 23.01 | +0.218% | 35,567 | -6.215% |
| 2026-05-05 | 22.89 | 22.98 | 22.89 | 22.96 | +0.175% | 50,255 | -6.010% |
| 2026-05-04 | 22.98 | 22.98 | 22.85 | 22.92 | -0.261% | 24,236 | -5.846% |
| 2026-05-01 | 22.94 | 22.98 | 22.88 | 22.98 | +0.437% | 19,301 | -6.092% |
| 2026-04-30 | 22.85 | 22.90 | 22.78 | 22.88 | +0.483% | 11,773 | -5.682% |
| 2026-04-29 | 22.71 | 22.77 | 22.63 | 22.77 | +0.132% | 20,572 | -5.226% |
| 2026-04-28 | 22.83 | 22.87 | 22.73 | 22.74 | -0.438% | 16,861 | -5.101% |
| 2026-04-27 | 22.75 | 22.98 | 22.68 | 22.84 | +0.396% | 49,949 | -5.517% |
| 2026-04-24 | 22.74 | 22.89 | 22.74 | 22.75 | +0.044% | 17,301 | -5.143% |
| 2026-04-23 | 22.45 | 22.86 | 22.45 | 22.74 | +1.067% | 38,378 | -5.101% |
| 2026-04-22 | 22.38 | 22.58 | 22.38 | 22.50 | +0.739% | 12,238 | -4.089% |
| 2026-04-21 | 22.39 | 22.47 | 22.25 | 22.34 | -0.290% | 12,030 | -3.380% |
| 2026-04-20 | 22.42 | 22.49 | 22.27 | 22.40 | +0.448% | 17,643 | -3.661% |
| 2026-04-17 | 22.22 | 22.39 | 22.16 | 22.30 | +0.768% | 9,461 | -3.229% |
| 2026-04-16 | 22.10 | 22.25 | 22.00 | 22.13 | +0.136% | 13,180 | -2.485% |
| 2026-04-15 | 22.03 | 22.20 | 21.98 | 22.10 | +0.775% | 37,274 | -2.353% |
| 2026-04-14 | 21.66 | 22.08 | 21.66 | 21.93 | +1.387% | 16,948 | -1.596% |
| 2026-04-13 | 21.81 | 21.81 | 21.59 | 21.63 | -1.007% | 23,317 | -0.231% |
| 2026-04-10 | 21.75 | 21.88 | 21.71 | 21.85 | +0.645% | 29,820 | -1.236% |
| 2026-04-09 | 21.49 | 21.80 | 21.49 | 21.71 | +1.024% | 28,907 | -0.599% |
| 2026-04-08 | 21.30 | 21.69 | 21.28 | 21.49 | +1.560% | 27,868 | +0.419% |
| 2026-04-07 | 21.04 | 21.50 | 21.04 | 21.16 | +0.142% | 30,372 | +1.985% |
| 2026-04-06 | 20.95 | 21.18 | 20.88 | 21.13 | +1.587% | 61,522 | +2.130% |
| 2026-04-02 | 20.09 | 20.85 | 20.08 | 20.80 | +2.970% | 91,304 | +3.750% |
| 2026-04-01 | 19.82 | 20.31 | 19.82 | 20.20 | +2.434% | 64,335 | +6.832% |
| 2026-03-31 | 20.10 | 20.28 | 19.66 | 19.72 | -1.400% | 372,717 | +9.432% |
| 2026-03-30 | 20.21 | 20.37 | 19.95 | 20.00 | -0.274% | 99,106 | +7.900% |
| 2026-03-27 | 20.13 | 20.16 | 19.82 | 20.05 | +0.025% | 22,442 | +7.604% |
| 2026-03-26 | 20.35 | 20.35 | 19.83 | 20.05 | -0.693% | 24,314 | +7.631% |
| 2026-03-25 | 20.33 | 20.39 | 20.15 | 20.19 | -0.149% | 27,576 | +6.885% |
| 2026-03-24 | 20.11 | 20.38 | 20.11 | 20.22 | -0.025% | 12,760 | +6.726% |
| 2026-03-23 | 20.15 | 20.40 | 20.02 | 20.23 | +0.062% | 31,000 | +6.700% |
| 2026-03-20 | 20.88 | 20.88 | 20.21 | 20.21 | -3.289% | 26,343 | +6.766% |
| 2026-03-19 | 20.91 | 21.15 | 20.89 | 20.90 | -0.286% | 20,151 | +3.254% |
| 2026-03-18 | 21.11 | 21.30 | 20.96 | 20.96 | -0.758% | 21,964 | +2.958% |
| 2026-03-17 | 21.30 | 21.30 | 21.08 | 21.12 | -0.845% | 22,002 | +2.178% |
| 2026-03-16 | 21.05 | 21.38 | 20.91 | 21.30 | +0.757% | 61,070 | +1.315% |
| 2026-03-13 | 21.59 | 21.67 | 21.10 | 21.14 | -1.123% | 20,119 | +2.081% |
| 2026-03-12 | 21.46 | 21.71 | 21.35 | 21.38 | -0.466% | 16,369 | +0.935% |
| 2026-03-11 | 21.79 | 21.79 | 21.42 | 21.48 | -1.105% | 14,362 | +0.466% |
| 2026-03-10 | 21.75 | 21.77 | 21.70 | 21.72 | +0.185% | 4,433 | -0.645% |
| 2026-03-09 | 21.70 | 21.70 | 21.41 | 21.68 | -0.276% | 25,472 | -0.461% |
| 2026-03-06 | 21.63 | 21.77 | 21.63 | 21.74 | +0.184% | 11,224 | -0.736% |
| 2026-03-05 | 21.84 | 21.84 | 21.58 | 21.70 | -0.686% | 24,289 | -0.553% |
| 2026-03-04 | 21.71 | 21.85 | 21.57 | 21.85 | +0.552% | 15,285 | -1.236% |
| 2026-03-03 | 21.62 | 21.75 | 21.51 | 21.73 | +0.277% | 19,642 | -0.690% |
| 2026-03-02 | 21.57 | 21.75 | 21.50 | 21.67 | -1.455% | 30,603 | -0.415% |
| 2026-02-27 | 22.20 | 22.48 | 21.82 | 21.99 | -0.946% | 88,123 | -1.864% |
| 2026-02-26 | 22.30 | 22.40 | 22.20 | 22.20 | -0.804% | 17,357 | -2.793% |
| 2026-02-25 | 22.46 | 22.48 | 22.38 | 22.38 | -0.392% | 5,221 | -3.575% |
| 2026-02-24 | 22.45 | 22.50 | 22.35 | 22.47 | +0.081% | 12,425 | -3.953% |
| 2026-02-23 | 22.59 | 22.59 | 22.37 | 22.45 | -0.620% | 10,326 | -3.875% |
| 2026-02-20 | 22.61 | 22.61 | 22.50 | 22.59 | -0.088% | 8,619 | -4.471% |
| 2026-02-19 | 22.63 | 22.63 | 22.52 | 22.61 | +0.222% | 11,508 | -4.556% |
| 2026-02-18 | 22.52 | 22.59 | 22.47 | 22.56 | +0.356% | 28,366 | -4.344% |
| 2026-02-17 | 22.25 | 22.54 | 22.23 | 22.48 | +1.034% | 40,149 | -4.004% |
| 2026-02-13 | 22.18 | 22.25 | 22.16 | 22.25 | +0.383% | 30,008 | -3.011% |
| 2026-02-12 | 22.16 | 22.19 | 22.15 | 22.16 | +0.112% | 11,476 | -2.639% |
| 2026-02-11 | 22.12 | 22.31 | 22.08 | 22.14 | +0.227% | 27,108 | -2.530% |
| 2026-02-10 | 22.00 | 22.13 | 21.91 | 22.09 | +0.822% | 27,326 | -2.309% |
| 2026-02-09 | 21.98 | 21.98 | 21.91 | 21.91 | -0.046% | 29,295 | -1.506% |
| 2026-02-06 | 21.77 | 21.96 | 21.77 | 21.92 | +0.689% | 50,933 | -1.551% |
| 2026-02-05 | 21.92 | 21.96 | 21.75 | 21.77 | -0.684% | 26,205 | -0.873% |
| 2026-02-04 | 21.95 | 21.98 | 21.90 | 21.92 | -0.137% | 20,593 | -1.551% |
| 2026-02-03 | 21.98 | 21.98 | 21.89 | 21.95 | -0.046% | 15,205 | -1.686% |
| 2026-02-02 | 22.03 | 22.03 | 21.94 | 21.96 | 0.000% | 13,327 | -1.730% |
| 2026-01-30 | 22.18 | 22.18 | 21.93 | 21.96 | -0.903% | 15,868 | -1.730% |
| 2026-01-29 | 22.28 | 22.30 | 22.16 | 22.16 | -0.583% | 7,774 | -2.617% |
| 2026-01-28 | 22.20 | 22.30 | 22.20 | 22.29 | +0.587% | 8,547 | -3.185% |
| 2026-01-27 | 22.12 | 22.19 | 22.11 | 22.16 | +0.136% | 12,927 | -2.617% |
| 2026-01-26 | 22.19 | 22.19 | 21.98 | 22.13 | -0.315% | 20,832 | -2.485% |
| 2026-01-23 | 22.05 | 22.20 | 22.00 | 22.20 | +0.589% | 13,167 | -2.793% |
| 2026-01-22 | 21.94 | 22.13 | 21.86 | 22.07 | +0.904% | 19,502 | -2.220% |
| 2026-01-21 | 21.79 | 21.92 | 21.70 | 21.87 | +0.424% | 5,591 | -1.336% |
| 2026-01-20 | 21.79 | 21.79 | 21.68 | 21.78 | -0.275% | 14,955 | -0.918% |
| 2026-01-16 | 21.95 | 21.95 | 21.80 | 21.84 | -0.274% | 18,574 | -1.190% |
| 2026-01-15 | 21.85 | 21.95 | 21.85 | 21.90 | +0.505% | 13,205 | -1.461% |
| 2026-01-14 | 21.80 | 21.84 | 21.70 | 21.79 | +0.276% | 10,661 | -0.964% |
| 2026-01-13 | 21.80 | 21.91 | 21.69 | 21.73 | -0.686% | 11,524 | -0.690% |
| 2026-01-12 | 21.86 | 21.89 | 21.83 | 21.88 | +0.091% | 13,039 | -1.371% |
| 2026-01-09 | 21.64 | 21.86 | 21.64 | 21.86 | +0.691% | 10,876 | -1.281% |
| 2026-01-08 | 21.64 | 21.72 | 21.52 | 21.71 | +0.323% | 4,758 | -0.599% |
| 2026-01-07 | 21.60 | 21.64 | 21.42 | 21.64 | +0.371% | 6,611 | -0.277% |
| 2026-01-06 | 21.54 | 21.64 | 21.50 | 21.56 | +0.093% | 13,177 | +0.093% |
| 2026-01-05 | 21.48 | 21.65 | 21.43 | 21.54 | +0.373% | 22,205 | +0.186% |
| 2026-01-02 | 21.35 | 21.50 | 21.35 | 21.46 | +0.609% | 14,567 | +0.559% |
| 2025-12-31 | 21.44 | 21.44 | 21.20 | 21.33 | -0.606% | 45,743 | +1.172% |
| 2025-12-30 | 21.49 | 21.56 | 21.31 | 21.46 | +0.140% | 46,364 | +0.559% |
| 2025-12-29 | 21.48 | 21.52 | 21.30 | 21.43 | +0.093% | 15,747 | +0.700% |
| 2025-12-26 | 21.31 | 21.41 | 21.28 | 21.41 | +0.611% | 11,529 | +0.794% |
| 2025-12-24 | 21.23 | 21.37 | 21.15 | 21.28 | -0.047% | 37,190 | +1.410% |
| 2025-12-23 | 21.46 | 21.46 | 21.20 | 21.29 | -0.792% | 31,229 | +1.362% |
| 2025-12-22 | 21.41 | 21.48 | 21.40 | 21.46 | +0.093% | 18,000 | +0.559% |
| 2025-12-19 | 21.48 | 21.48 | 21.39 | 21.44 | -0.047% | 9,622 | +0.653% |
| 2025-12-18 | 21.28 | 21.47 | 21.28 | 21.45 | +0.941% | 14,715 | +0.606% |
| 2025-12-17 | 21.32 | 21.35 | 21.10 | 21.25 | -0.282% | 30,258 | +1.553% |
| 2025-12-16 | 21.51 | 21.52 | 21.15 | 21.31 | -0.884% | 22,389 | +1.267% |
| 2025-12-15 | 21.48 | 21.54 | 21.45 | 21.50 | +0.093% | 7,886 | +0.372% |
| 2025-12-12 | 21.55 | 21.55 | 21.38 | 21.48 | -0.325% | 13,595 | +0.466% |
| 2025-12-11 | 21.63 | 21.63 | 21.43 | 21.55 | -0.370% | 33,982 | +0.139% |
| 2025-12-10 | 21.74 | 21.74 | 21.56 | 21.63 | -0.506% | 24,840 | -0.231% |
| 2025-12-09 | 21.75 | 21.82 | 21.68 | 21.74 | -0.046% | 19,036 | -0.736% |
| 2025-12-08 | 21.77 | 21.86 | 21.61 | 21.75 | -0.092% | 34,486 | -0.782% |
| 2025-12-05 | 21.68 | 21.77 | 21.68 | 21.77 | +0.415% | 7,849 | -0.873% |
| 2025-12-04 | 21.75 | 21.80 | 21.64 | 21.68 | -0.413% | 14,251 | -0.461% |
| 2025-12-03 | 21.76 | 21.79 | 21.61 | 21.77 | +0.276% | 21,323 | -0.873% |
| 2025-12-02 | 21.81 | 21.81 | 21.59 | 21.71 | -0.459% | 23,410 | -0.599% |
| 2025-12-01 | 21.89 | 21.98 | 21.73 | 21.81 | -2.197% | 36,177 | -1.055% |
| 2025-11-28 | 22.48 | 22.48 | 22.20 | 22.30 | -0.801% | 32,910 | -3.229% |
| 2025-11-26 | 22.47 | 22.48 | 22.41 | 22.48 | +0.045% | 10,462 | -4.004% |
| 2025-11-25 | 22.32 | 22.53 | 22.29 | 22.47 | +0.447% | 17,102 | -3.961% |
| 2025-11-24 | 22.37 | 22.43 | 22.30 | 22.37 | 0.000% | 12,188 | -3.532% |
| 2025-11-21 | 22.30 | 22.40 | 22.28 | 22.37 | 0.000% | 7,041 | -3.532% |
| 2025-11-20 | 22.42 | 22.49 | 22.32 | 22.37 | -0.134% | 18,211 | -3.532% |
| 2025-11-19 | 22.40 | 22.52 | 22.40 | 22.40 | -0.444% | 7,033 | -3.661% |
| 2025-11-18 | 22.54 | 22.54 | 22.37 | 22.50 | +0.223% | 12,373 | -4.089% |
| 2025-11-17 | 22.60 | 22.63 | 22.45 | 22.45 | -0.576% | 19,960 | -3.875% |
| 2025-11-14 | 22.39 | 22.59 | 22.32 | 22.58 | +0.714% | 13,983 | -4.429% |
| 2025-11-13 | 22.45 | 22.48 | 22.33 | 22.42 | -0.444% | 29,008 | -3.747% |
| 2025-11-12 | 22.54 | 22.60 | 22.51 | 22.52 | 0.000% | 17,336 | -4.174% |
| 2025-11-11 | 22.40 | 22.63 | 22.40 | 22.52 | +0.357% | 5,067 | -4.174% |
| 2025-11-10 | 22.54 | 22.54 | 22.36 | 22.44 | -0.089% | 11,155 | -3.832% |
| 2025-11-07 | 22.31 | 22.50 | 22.31 | 22.46 | +0.245% | 11,394 | -3.918% |
| 2025-11-06 | 22.23 | 22.50 | 22.23 | 22.41 | +0.112% | 11,717 | -3.682% |
| 2025-11-05 | 22.17 | 22.38 | 22.17 | 22.38 | +0.404% | 9,578 | -3.575% |
| 2025-11-04 | 22.11 | 22.33 | 22.04 | 22.29 | +0.180% | 6,130 | -3.185% |
| 2025-11-03 | 22.18 | 22.35 | 22.11 | 22.25 | +0.451% | 25,110 | -3.011% |
| 2025-10-31 | 22.30 | 22.35 | 21.83 | 22.15 | -0.449% | 47,808 | -2.573% |
| 2025-10-30 | 22.42 | 22.44 | 22.20 | 22.25 | -0.581% | 12,630 | -3.011% |
| 2025-10-29 | 22.44 | 22.54 | 22.38 | 22.38 | -0.533% | 10,981 | -3.575% |
| 2025-10-28 | 22.53 | 22.58 | 22.50 | 22.50 | -0.266% | 11,336 | -4.089% |
| 2025-10-27 | 22.54 | 22.71 | 22.54 | 22.56 | +0.044% | 14,943 | -4.344% |
| 2025-10-24 | 22.53 | 22.58 | 22.46 | 22.55 | +0.222% | 10,182 | -4.302% |
| 2025-10-23 | 22.44 | 22.52 | 22.43 | 22.50 | -0.044% | 5,707 | -4.089% |
| 2025-10-22 | 22.50 | 22.62 | 22.45 | 22.51 | -0.133% | 5,009 | -4.131% |
| 2025-10-21 | 22.54 | 22.59 | 22.50 | 22.54 | -0.221% | 5,413 | -4.259% |
| 2025-10-20 | 22.50 | 22.59 | 22.50 | 22.59 | +0.534% | 12,790 | -4.471% |
| 2025-10-17 | 22.51 | 22.60 | 22.35 | 22.47 | -0.222% | 16,146 | -3.961% |
| 2025-10-16 | 22.67 | 22.67 | 22.52 | 22.52 | -0.265% | 8,364 | -4.174% |
| 2025-10-15 | 22.71 | 22.75 | 22.58 | 22.58 | -0.353% | 6,108 | -4.429% |
| 2025-10-14 | 22.70 | 22.76 | 22.65 | 22.66 | -0.176% | 14,159 | -4.766% |
| 2025-10-13 | 22.79 | 22.80 | 22.62 | 22.70 | -0.787% | 17,096 | -4.934% |
| 2025-10-10 | 23.00 | 23.05 | 22.76 | 22.88 | -0.218% | 13,383 | -5.682% |
| 2025-10-09 | 23.02 | 23.12 | 22.90 | 22.93 | -0.391% | 20,212 | -5.887% |
| 2025-10-08 | 23.04 | 23.04 | 22.95 | 23.02 | -0.217% | 5,445 | -6.255% |
| 2025-10-07 | 23.09 | 23.15 | 22.99 | 23.07 | +0.130% | 8,084 | -6.459% |
| 2025-10-06 | 22.91 | 23.10 | 22.91 | 23.04 | +0.174% | 3,825 | -6.337% |
| 2025-10-03 | 23.01 | 23.07 | 22.98 | 23.00 | -0.087% | 6,086 | -6.174% |
| 2025-10-02 | 23.02 | 23.05 | 22.93 | 23.02 | -0.087% | 10,274 | -6.255% |
| 2025-10-01 | 23.12 | 23.36 | 23.01 | 23.04 | -0.260% | 15,410 | -6.337% |
| 2025-09-30 | 23.13 | 23.41 | 23.05 | 23.10 | +0.173% | 214,783 | -6.580% |
| 2025-09-29 | 22.96 | 23.09 | 22.96 | 23.06 | +0.743% | 27,627 | -6.418% |
| 2025-09-26 | 23.05 | 23.06 | 22.89 | 22.89 | -0.565% | 9,407 | -5.723% |
| 2025-09-25 | 23.11 | 23.12 | 23.02 | 23.02 | -0.217% | 13,340 | -6.255% |
| 2025-09-24 | 23.04 | 23.13 | 23.04 | 23.07 | +0.087% | 6,774 | -6.459% |
| 2025-09-23 | 23.12 | 23.12 | 22.83 | 23.05 | -0.303% | 19,974 | -6.377% |
| 2025-09-22 | 23.10 | 23.14 | 23.02 | 23.12 | -0.252% | 10,046 | -6.661% |
| 2025-09-19 | 23.11 | 23.18 | 23.11 | 23.18 | -0.006% | 5,663 | -6.896% |
| 2025-09-18 | 23.07 | 23.18 | 23.00 | 23.18 | +0.216% | 3,286 | -6.903% |
| 2025-09-17 | 23.15 | 23.21 | 23.07 | 23.13 | -0.000% | 8,828 | -6.701% |
| 2025-09-16 | 23.18 | 23.18 | 23.10 | 23.13 | -0.387% | 25,161 | -6.702% |
| 2025-09-15 | 23.19 | 23.25 | 23.18 | 23.22 | +0.519% | 10,823 | -7.063% |
| 2025-09-12 | 23.00 | 23.10 | 23.00 | 23.10 | -0.130% | 2,946 | -6.580% |
| 2025-09-11 | 23.28 | 23.28 | 22.92 | 23.13 | +0.195% | 20,130 | -6.701% |
| 2025-09-10 | 23.11 | 23.15 | 22.93 | 23.09 | -0.062% | 18,935 | -6.519% |
| 2025-09-09 | 23.07 | 23.18 | 23.01 | 23.10 | -0.562% | 14,374 | -6.578% |
| 2025-09-08 | 23.19 | 23.26 | 22.96 | 23.23 | +0.172% | 64,175 | -7.103% |
| 2025-09-05 | 23.05 | 23.20 | 23.05 | 23.19 | +0.303% | 11,207 | -6.943% |
| 2025-09-04 | 22.95 | 23.12 | 22.87 | 23.12 | +0.565% | 21,804 | -6.661% |
| 2025-09-03 | 22.90 | 23.07 | 22.88 | 22.99 | +0.393% | 17,996 | -6.133% |
| 2025-09-02 | 22.82 | 22.93 | 22.68 | 22.90 | -1.505% | 5,256 | -5.764% |
| 2025-08-29 | 23.27 | 23.31 | 23.11 | 23.25 | -0.074% | 58,292 | -7.183% |
| 2025-08-28 | 23.37 | 23.45 | 23.12 | 23.27 | -0.141% | 8,665 | -7.251% |
| 2025-08-27 | 23.22 | 23.38 | 23.22 | 23.30 | +0.215% | 7,680 | -7.382% |
| 2025-08-26 | 23.32 | 23.42 | 23.15 | 23.25 | -0.257% | 16,087 | -7.183% |
| 2025-08-25 | 23.28 | 23.33 | 23.21 | 23.31 | +0.086% | 11,055 | -7.422% |
| 2025-08-22 | 23.15 | 23.29 | 23.14 | 23.29 | +1.151% | 12,150 | -7.342% |
| 2025-08-21 | 23.10 | 23.17 | 23.02 | 23.02 | -0.109% | 3,390 | -6.275% |
| 2025-08-20 | 23.00 | 23.14 | 23.00 | 23.05 | +0.087% | 3,170 | -6.377% |
| 2025-08-19 | 23.05 | 23.14 | 22.82 | 23.03 | -0.130% | 22,913 | -6.296% |
| 2025-08-18 | 22.91 | 23.07 | 22.91 | 23.06 | +0.479% | 20,173 | -6.418% |
| 2025-08-15 | 23.11 | 23.13 | 22.87 | 22.95 | -0.563% | 7,570 | -5.969% |
| 2025-08-14 | 23.03 | 23.15 | 23.02 | 23.08 | +0.217% | 14,533 | -6.499% |
| 2025-08-13 | 22.90 | 23.05 | 22.86 | 23.03 | +0.832% | 42,669 | -6.296% |
| 2025-08-12 | 22.85 | 22.85 | 22.70 | 22.84 | +0.307% | 7,924 | -5.517% |
| 2025-08-11 | 22.80 | 22.80 | 22.66 | 22.77 | -0.132% | 8,896 | -5.226% |
| 2025-08-08 | 22.70 | 22.96 | 22.40 | 22.80 | +0.441% | 5,945 | -5.351% |
| 2025-08-07 | 23.00 | 23.03 | 22.65 | 22.70 | -1.046% | 32,797 | -4.934% |
| 2025-08-06 | 22.91 | 22.99 | 22.82 | 22.94 | +0.044% | 14,087 | -5.929% |
| 2025-08-05 | 22.95 | 22.99 | 22.85 | 22.93 | -0.391% | 10,509 | -5.887% |
| 2025-08-04 | 22.76 | 23.09 | 22.76 | 23.02 | +0.876% | 14,745 | -6.255% |
| 2025-08-01 | 22.89 | 22.92 | 22.76 | 22.82 | -0.349% | 5,213 | -5.434% |
| 2025-07-31 | 22.72 | 23.09 | 22.64 | 22.90 | +0.704% | 43,673 | -5.764% |
| 2025-07-30 | 22.92 | 23.10 | 22.74 | 22.74 | -0.263% | 34,495 | -5.101% |
| 2025-07-29 | 22.87 | 22.93 | 22.70 | 22.80 | -0.553% | 48,134 | -5.351% |
| 2025-07-28 | 22.67 | 22.93 | 22.66 | 22.93 | +1.222% | 26,554 | -5.874% |
| 2025-07-25 | 22.88 | 23.05 | 22.60 | 22.65 | -0.658% | 40,052 | -4.724% |
| 2025-07-24 | 23.18 | 23.33 | 22.66 | 22.80 | -1.851% | 25,721 | -5.351% |
| 2025-07-23 | 23.22 | 23.44 | 23.17 | 23.23 | -0.429% | 8,119 | -7.103% |
| 2025-07-22 | 23.22 | 23.39 | 23.22 | 23.33 | +0.172% | 8,496 | -7.501% |
| 2025-07-21 | 23.01 | 23.33 | 23.01 | 23.29 | +0.697% | 13,861 | -7.342% |
| 2025-07-18 | 22.90 | 23.14 | 22.90 | 23.13 | +0.999% | 10,119 | -6.696% |
| 2025-07-17 | 22.97 | 23.09 | 22.68 | 22.90 | -0.391% | 10,886 | -5.764% |
| 2025-07-16 | 22.90 | 22.99 | 22.84 | 22.99 | +0.437% | 4,541 | -6.133% |
| 2025-07-15 | 22.72 | 22.89 | 22.72 | 22.89 | +0.615% | 4,326 | -5.723% |
| 2025-07-14 | 22.67 | 23.05 | 22.59 | 22.75 | +0.530% | 30,867 | -5.143% |
| 2025-07-11 | 23.09 | 23.13 | 22.63 | 22.63 | -1.822% | 25,718 | -4.640% |
| 2025-07-10 | 22.90 | 23.10 | 22.90 | 23.05 | +0.462% | 17,620 | -6.377% |
| 2025-07-09 | 22.73 | 23.02 | 22.73 | 22.94 | +0.676% | 13,113 | -5.945% |
| 2025-07-08 | 22.83 | 22.89 | 22.65 | 22.79 | +0.176% | 6,105 | -5.309% |
| 2025-07-07 | 22.71 | 22.81 | 22.55 | 22.75 | -0.350% | 31,525 | -5.143% |
| 2025-07-03 | 22.78 | 22.85 | 22.73 | 22.83 | +0.264% | 6,456 | -5.475% |
| 2025-07-02 | 22.80 | 22.80 | 22.70 | 22.77 | 0.000% | 11,045 | -5.226% |
| 2025-07-01 | 22.75 | 22.77 | 22.50 | 22.77 | +0.886% | 8,397 | -5.226% |
| 2025-06-30 | 22.94 | 22.98 | 22.57 | 22.57 | -0.965% | 158,599 | -4.386% |
| 2025-06-27 | 22.79 | 22.90 | 22.70 | 22.79 | -0.480% | 17,216 | -5.309% |
| 2025-06-26 | 22.85 | 22.90 | 22.70 | 22.90 | +0.615% | 12,707 | -5.764% |
| 2025-06-25 | 22.88 | 22.88 | 22.68 | 22.76 | -0.175% | 7,853 | -5.185% |
| 2025-06-24 | 22.70 | 22.80 | 22.60 | 22.80 | +0.485% | 11,103 | -5.351% |
| 2025-06-23 | 22.70 | 22.70 | 22.54 | 22.69 | -0.132% | 13,960 | -4.892% |
| 2025-06-20 | 22.90 | 22.90 | 22.70 | 22.72 | -0.269% | 5,414 | -5.018% |
| 2025-06-18 | 22.55 | 22.79 | 22.55 | 22.78 | +0.602% | 7,271 | -5.273% |
| 2025-06-17 | 22.55 | 22.80 | 22.55 | 22.64 | -0.060% | 8,338 | -4.703% |
| 2025-06-16 | 22.69 | 22.70 | 22.58 | 22.66 | +0.481% | 2,370 | -4.760% |
| 2025-06-13 | 22.70 | 22.70 | 22.50 | 22.55 | -0.836% | 9,041 | -4.302% |
| 2025-06-12 | 22.47 | 22.84 | 22.47 | 22.74 | +0.843% | 11,343 | -5.101% |
| 2025-06-11 | 22.47 | 22.60 | 22.47 | 22.55 | +0.356% | 11,983 | -4.302% |
| 2025-06-10 | 22.49 | 22.50 | 22.45 | 22.47 | +0.067% | 13,238 | -3.961% |
| 2025-06-09 | 22.58 | 22.58 | 22.45 | 22.45 | +0.022% | 17,908 | -3.896% |
| 2025-06-06 | 22.44 | 22.62 | 22.44 | 22.45 | -0.089% | 16,979 | -3.875% |
| 2025-06-05 | 22.45 | 22.54 | 22.36 | 22.47 | +0.492% | 14,182 | -3.961% |
| 2025-06-04 | 22.27 | 22.45 | 22.27 | 22.36 | +0.359% | 12,466 | -3.488% |
| 2025-06-03 | 22.32 | 22.52 | 22.26 | 22.28 | -0.402% | 8,109 | -3.142% |
| 2025-06-02 | 22.53 | 22.53 | 22.31 | 22.37 | -1.714% | 19,603 | -3.532% |
| 2025-05-30 | 23.13 | 23.19 | 22.75 | 22.76 | -1.642% | 48,959 | -5.185% |
| 2025-05-29 | 22.85 | 23.19 | 22.81 | 23.14 | +1.269% | 15,461 | -6.742% |
| 2025-05-28 | 22.80 | 23.21 | 22.80 | 22.85 | -0.911% | 1,722 | -5.558% |
| 2025-05-27 | 23.04 | 23.07 | 22.89 | 23.06 | +0.087% | 19,348 | -6.418% |
| 2025-05-23 | 22.84 | 23.04 | 22.82 | 23.04 | +1.053% | 7,452 | -6.337% |
| 2025-05-22 | 22.79 | 23.05 | 22.74 | 22.80 | -0.393% | 39,535 | -5.351% |
| 2025-05-21 | 22.97 | 23.10 | 22.85 | 22.89 | -0.131% | 21,713 | -5.723% |
| 2025-05-20 | 22.99 | 23.09 | 22.74 | 22.92 | +0.175% | 16,163 | -5.846% |
| 2025-05-19 | 22.67 | 22.90 | 22.66 | 22.88 | +0.389% | 13,040 | -5.682% |
| 2025-05-16 | 22.72 | 22.96 | 22.60 | 22.79 | +0.270% | 19,464 | -5.315% |
| 2025-05-15 | 22.65 | 22.86 | 22.59 | 22.73 | +0.243% | 14,084 | -5.059% |
| 2025-05-14 | 22.93 | 22.93 | 22.59 | 22.68 | -0.722% | 17,114 | -4.829% |
| 2025-05-13 | 22.61 | 22.95 | 22.61 | 22.84 | -0.087% | 11,316 | -5.517% |
| 2025-05-12 | 22.82 | 22.95 | 22.60 | 22.86 | +0.927% | 15,695 | -5.599% |
| 2025-05-09 | 22.63 | 22.79 | 22.36 | 22.65 | +0.133% | 11,917 | -4.724% |
| 2025-05-08 | 22.48 | 22.78 | 22.48 | 22.62 | +0.222% | 8,576 | -4.598% |
| 2025-05-07 | 22.55 | 22.64 | 22.40 | 22.57 | +0.089% | 17,366 | -4.386% |
| 2025-05-06 | 22.70 | 22.70 | 22.28 | 22.55 | -1.179% | 20,971 | -4.302% |
| 2025-05-05 | 23.01 | 23.12 | 22.39 | 22.82 | -1.430% | 20,473 | -5.430% |
| 2025-05-02 | 23.30 | 23.34 | 23.14 | 23.15 | -0.430% | 11,007 | -6.782% |
| 2025-05-01 | 23.18 | 23.43 | 23.04 | 23.25 | +0.389% | 14,174 | -7.183% |
| 2025-04-30 | 23.19 | 23.25 | 22.85 | 23.16 | -0.215% | 9,749 | -6.822% |
| 2025-04-29 | 23.06 | 23.38 | 23.06 | 23.21 | 0.000% | 3,431 | -7.023% |
| 2025-04-28 | 22.87 | 23.36 | 22.86 | 23.21 | +1.487% | 14,799 | -7.023% |
| 2025-04-25 | 22.52 | 23.02 | 22.52 | 22.87 | +1.735% | 24,964 | -5.641% |
| 2025-04-24 | 21.91 | 22.49 | 21.90 | 22.48 | +1.996% | 13,481 | -4.004% |
| 2025-04-23 | 21.86 | 22.17 | 21.86 | 22.04 | +1.147% | 7,590 | -2.087% |
| 2025-04-22 | 21.71 | 21.79 | 21.51 | 21.79 | +1.208% | 8,932 | -0.964% |
| 2025-04-21 | 21.60 | 21.74 | 21.36 | 21.53 | +0.046% | 8,028 | +0.232% |
| 2025-04-17 | 21.57 | 21.78 | 21.35 | 21.52 | +0.655% | 9,429 | +0.279% |
| 2025-04-16 | 21.30 | 22.11 | 21.30 | 21.38 | -0.140% | 8,639 | +0.935% |
| 2025-04-15 | 21.14 | 21.65 | 21.14 | 21.41 | +0.516% | 12,800 | +0.794% |
| 2025-04-14 | 21.00 | 21.46 | 21.00 | 21.30 | 0.000% | 24,478 | +1.315% |