CIM/PD
Chimera Investment Corporation 8.00% Series D Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock
stockNYSEPreferred Stock
At CloseOct 2, 2026
23.48USD0.000%(0.00)12,924
Pre-marketOct 5, 2026 8:18:30 AM EDT
23.50USD+0.106%(+0.02)
After-hoursOct 2, 2026 4:10:30 PM EDT
23.48USD0.000%(0.00)
CIM/PD Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 23.57 | 23.82 | 23.48 | 23.48 | +0.321% | 23,154 | 0.000% |
| 2026-10-01 | 23.24 | 23.75 | 23.21 | 23.40 | +0.086% | 19,883 | +0.321% |
| 2026-09-30 | 23.10 | 23.40 | 23.10 | 23.38 | +1.741% | 24,093 | +0.406% |
| 2026-09-29 | 23.02 | 23.11 | 22.82 | 22.98 | +0.131% | 20,077 | +2.154% |
| 2026-09-28 | 23.05 | 23.18 | 22.95 | 22.95 | -1.163% | 12,253 | +2.288% |
| 2026-09-25 | 23.15 | 23.27 | 22.95 | 23.22 | +0.302% | 20,901 | +1.098% |
| 2026-09-24 | 23.09 | 23.44 | 23.09 | 23.15 | -1.068% | 8,364 | +1.404% |
| 2026-09-23 | 23.40 | 23.52 | 23.38 | 23.40 | -0.595% | 4,100 | +0.321% |
| 2026-09-22 | 23.50 | 23.56 | 23.50 | 23.54 | +0.213% | 6,478 | -0.276% |
| 2026-09-21 | 23.40 | 23.53 | 23.40 | 23.49 | +0.385% | 15,174 | -0.064% |
| 2026-09-18 | 23.50 | 23.54 | 23.40 | 23.40 | -0.805% | 8,778 | +0.321% |
| 2026-09-17 | 23.54 | 23.70 | 23.54 | 23.59 | +1.028% | 10,143 | -0.487% |
| 2026-09-16 | 23.53 | 23.67 | 23.35 | 23.35 | -0.765% | 11,295 | +0.535% |
| 2026-09-15 | 23.55 | 23.70 | 23.45 | 23.53 | -0.381% | 11,738 | -0.234% |
| 2026-09-14 | 23.69 | 23.71 | 23.60 | 23.62 | -0.127% | 5,504 | -0.614% |
| 2026-09-11 | 23.56 | 23.71 | 23.56 | 23.65 | -0.063% | 2,441 | -0.740% |
| 2026-09-10 | 23.75 | 23.82 | 23.66 | 23.66 | -0.400% | 3,425 | -0.803% |
| 2026-09-09 | 23.90 | 23.90 | 23.75 | 23.76 | -0.210% | 9,990 | -1.199% |
| 2026-09-08 | 23.90 | 23.90 | 23.79 | 23.81 | -0.381% | 9,770 | -1.407% |
| 2026-09-04 | 23.87 | 23.95 | 23.82 | 23.90 | -0.121% | 5,528 | -1.783% |
| 2026-09-03 | 24.00 | 24.00 | 23.79 | 23.93 | +0.209% | 12,761 | -1.901% |
| 2026-09-02 | 23.96 | 24.12 | 23.73 | 23.88 | -0.334% | 3,894 | -1.696% |
| 2026-09-01 | 24.09 | 24.18 | 23.95 | 23.96 | -2.917% | 18,008 | -2.024% |
| 2026-08-31 | 24.60 | 24.68 | 24.58 | 24.68 | +0.122% | 13,354 | -4.882% |
| 2026-08-28 | 24.65 | 24.65 | 24.61 | 24.65 | +0.081% | 12,170 | -4.767% |
| 2026-08-27 | 24.68 | 24.68 | 24.60 | 24.63 | 0.000% | 9,169 | -4.689% |
| 2026-08-26 | 24.65 | 24.67 | 24.57 | 24.63 | +0.163% | 7,098 | -4.689% |
| 2026-08-25 | 24.55 | 24.65 | 24.46 | 24.59 | +0.163% | 14,916 | -4.534% |
| 2026-08-24 | 24.50 | 24.74 | 24.45 | 24.55 | +0.204% | 18,856 | -4.379% |
| 2026-08-21 | 24.68 | 24.71 | 24.48 | 24.50 | -0.729% | 13,472 | -4.184% |
| 2026-08-20 | 24.79 | 24.79 | 24.62 | 24.68 | -0.524% | 10,233 | -4.882% |
| 2026-08-19 | 24.58 | 24.83 | 24.58 | 24.81 | +1.038% | 28,685 | -5.381% |
| 2026-08-18 | 24.41 | 24.59 | 24.41 | 24.55 | +0.578% | 16,851 | -4.398% |
| 2026-08-17 | 24.28 | 24.46 | 24.28 | 24.41 | +0.427% | 7,799 | -3.845% |
| 2026-08-14 | 24.32 | 24.46 | 24.31 | 24.31 | -0.057% | 10,807 | -3.435% |
| 2026-08-13 | 24.27 | 24.40 | 24.27 | 24.32 | +0.388% | 9,996 | -3.490% |
| 2026-08-12 | 24.28 | 24.30 | 24.18 | 24.23 | +0.248% | 10,639 | -3.116% |
| 2026-08-11 | 24.04 | 24.24 | 24.04 | 24.17 | +0.332% | 8,928 | -2.875% |
| 2026-08-10 | 24.20 | 24.24 | 24.08 | 24.09 | -0.124% | 21,042 | -2.553% |
| 2026-08-07 | 23.92 | 24.23 | 23.92 | 24.12 | +0.798% | 14,418 | -2.674% |
| 2026-08-06 | 23.93 | 23.98 | 23.93 | 23.93 | +0.038% | 2,163 | -1.897% |
| 2026-08-05 | 24.10 | 24.10 | 23.86 | 23.92 | -0.559% | 7,179 | -1.860% |
| 2026-08-04 | 24.11 | 24.15 | 24.05 | 24.05 | -0.437% | 6,061 | -2.409% |
| 2026-08-03 | 24.22 | 24.34 | 24.09 | 24.16 | -0.124% | 7,958 | -2.835% |
| 2026-07-31 | 24.13 | 24.35 | 23.87 | 24.19 | +0.708% | 25,189 | -2.956% |
| 2026-07-30 | 23.84 | 24.03 | 23.69 | 24.02 | +0.967% | 12,764 | -2.269% |
| 2026-07-29 | 23.84 | 24.03 | 23.78 | 23.79 | +0.084% | 7,397 | -1.324% |
| 2026-07-28 | 23.39 | 23.97 | 23.39 | 23.77 | +1.149% | 9,162 | -1.241% |
| 2026-07-27 | 23.35 | 23.51 | 23.35 | 23.50 | +0.837% | 5,086 | -0.106% |
| 2026-07-24 | 23.40 | 23.40 | 23.21 | 23.30 | -0.098% | 4,182 | +0.729% |
| 2026-07-23 | 23.61 | 23.72 | 23.27 | 23.33 | -1.170% | 16,655 | +0.631% |
| 2026-07-22 | 23.74 | 23.78 | 23.60 | 23.60 | -0.907% | 18,288 | -0.547% |
| 2026-07-21 | 23.93 | 23.93 | 23.75 | 23.82 | -0.335% | 11,600 | -1.448% |
| 2026-07-20 | 24.05 | 24.06 | 23.90 | 23.90 | -1.035% | 15,015 | -1.778% |
| 2026-07-17 | 24.07 | 24.27 | 23.98 | 24.15 | -0.124% | 9,308 | -2.795% |
| 2026-07-16 | 24.05 | 24.38 | 24.00 | 24.18 | -0.041% | 15,661 | -2.916% |
| 2026-07-15 | 24.10 | 24.23 | 23.80 | 24.19 | +0.290% | 7,814 | -2.956% |
| 2026-07-14 | 23.90 | 24.20 | 23.86 | 24.12 | +1.090% | 12,296 | -2.674% |
| 2026-07-13 | 23.83 | 24.09 | 23.75 | 23.86 | +0.084% | 8,930 | -1.614% |
| 2026-07-10 | 23.92 | 23.92 | 23.79 | 23.84 | -0.042% | 5,254 | -1.531% |
| 2026-07-09 | 23.84 | 23.92 | 23.84 | 23.85 | -0.542% | 7,090 | -1.572% |
| 2026-07-08 | 23.93 | 24.01 | 23.67 | 23.98 | +0.566% | 10,538 | -2.106% |
| 2026-07-07 | 24.02 | 24.02 | 23.80 | 23.84 | -0.521% | 12,053 | -1.552% |
| 2026-07-06 | 23.68 | 23.98 | 23.68 | 23.97 | +1.353% | 15,636 | -2.065% |
| 2026-07-02 | 23.45 | 23.76 | 23.45 | 23.65 | +0.853% | 12,948 | -0.740% |
| 2026-07-01 | 23.39 | 23.46 | 23.25 | 23.45 | +0.644% | 6,079 | +0.107% |
| 2026-06-30 | 23.09 | 23.40 | 23.08 | 23.30 | +0.691% | 74,440 | +0.751% |
| 2026-06-29 | 23.17 | 23.38 | 23.11 | 23.14 | -0.108% | 18,085 | +1.448% |
| 2026-06-26 | 22.94 | 23.26 | 22.94 | 23.16 | +0.455% | 15,387 | +1.338% |
| 2026-06-25 | 23.38 | 23.49 | 23.01 | 23.06 | -0.988% | 20,980 | +1.800% |
| 2026-06-24 | 23.50 | 23.55 | 23.08 | 23.29 | -0.470% | 14,189 | +0.794% |
| 2026-06-23 | 23.43 | 23.57 | 23.30 | 23.40 | +0.257% | 8,886 | +0.321% |
| 2026-06-22 | 23.49 | 23.53 | 23.23 | 23.34 | -0.850% | 16,056 | +0.578% |
| 2026-06-18 | 23.67 | 23.95 | 23.36 | 23.54 | -0.381% | 21,604 | -0.276% |
| 2026-06-17 | 23.66 | 23.79 | 23.57 | 23.63 | +0.425% | 4,704 | -0.656% |
| 2026-06-16 | 23.54 | 23.80 | 23.53 | 23.53 | -1.197% | 3,693 | -0.234% |
| 2026-06-15 | 23.90 | 24.00 | 23.78 | 23.82 | +0.189% | 4,622 | -1.428% |
| 2026-06-12 | 23.57 | 23.77 | 23.43 | 23.77 | +0.169% | 10,937 | -1.241% |
| 2026-06-11 | 23.75 | 23.75 | 23.48 | 23.73 | +0.296% | 11,897 | -1.075% |
| 2026-06-10 | 24.10 | 24.35 | 23.66 | 23.66 | -1.866% | 7,084 | -0.782% |
| 2026-06-09 | 24.17 | 24.46 | 24.11 | 24.11 | -0.536% | 8,004 | -2.634% |
| 2026-06-08 | 24.30 | 24.42 | 24.22 | 24.24 | -0.247% | 2,324 | -3.156% |
| 2026-06-05 | 24.21 | 24.40 | 24.21 | 24.30 | -0.041% | 9,579 | -3.395% |
| 2026-06-04 | 24.10 | 24.31 | 24.10 | 24.31 | +0.538% | 6,576 | -3.435% |
| 2026-06-03 | 24.14 | 24.19 | 24.12 | 24.18 | -0.453% | 1,411 | -2.916% |
| 2026-06-02 | 24.06 | 24.30 | 24.00 | 24.29 | -0.041% | 17,584 | -3.355% |
| 2026-06-01 | 24.10 | 24.30 | 23.85 | 24.30 | -0.857% | 23,735 | -3.395% |
| 2026-05-29 | 24.52 | 24.52 | 24.35 | 24.51 | +0.123% | 25,307 | -4.223% |
| 2026-05-28 | 24.45 | 24.55 | 24.40 | 24.48 | -0.285% | 4,257 | -4.105% |
| 2026-05-27 | 24.36 | 24.55 | 24.36 | 24.55 | +0.821% | 4,977 | -4.379% |
| 2026-05-26 | 24.50 | 24.55 | 24.35 | 24.35 | -0.533% | 9,070 | -3.593% |
| 2026-05-22 | 24.45 | 24.50 | 24.30 | 24.48 | +0.330% | 10,588 | -4.108% |
| 2026-05-21 | 24.50 | 24.50 | 24.33 | 24.40 | 0.000% | 10,343 | -3.791% |
| 2026-05-20 | 24.26 | 24.48 | 24.26 | 24.40 | +0.370% | 6,013 | -3.791% |
| 2026-05-19 | 24.35 | 24.35 | 24.21 | 24.31 | -0.124% | 17,419 | -3.435% |
| 2026-05-18 | 24.42 | 24.57 | 24.33 | 24.34 | -0.531% | 11,789 | -3.554% |
| 2026-05-15 | 24.62 | 24.62 | 24.39 | 24.47 | -0.366% | 8,409 | -4.066% |
| 2026-05-14 | 24.59 | 24.62 | 24.47 | 24.56 | -0.163% | 1,393 | -4.418% |
| 2026-05-13 | 24.58 | 24.66 | 24.55 | 24.60 | 0.000% | 21,181 | -4.573% |
| 2026-05-12 | 24.53 | 24.66 | 24.47 | 24.60 | +0.244% | 26,577 | -4.573% |
| 2026-05-11 | 24.47 | 24.59 | 24.47 | 24.54 | 0.000% | 5,981 | -4.340% |
| 2026-05-08 | 24.49 | 24.55 | 24.41 | 24.54 | +0.266% | 7,253 | -4.340% |
| 2026-05-07 | 24.54 | 24.56 | 24.48 | 24.48 | -0.305% | 22,088 | -4.086% |
| 2026-05-06 | 24.48 | 24.58 | 24.36 | 24.55 | +0.245% | 10,888 | -4.379% |
| 2026-05-05 | 24.49 | 24.53 | 24.25 | 24.49 | +0.164% | 10,477 | -4.145% |
| 2026-05-04 | 24.40 | 24.53 | 24.22 | 24.45 | +0.041% | 12,782 | -3.988% |
| 2026-05-01 | 24.48 | 24.48 | 24.21 | 24.44 | +0.164% | 5,337 | -3.948% |
| 2026-04-30 | 24.17 | 24.48 | 24.17 | 24.40 | +0.952% | 5,160 | -3.791% |
| 2026-04-29 | 24.14 | 24.31 | 24.14 | 24.17 | -0.289% | 5,419 | -2.875% |
| 2026-04-28 | 24.02 | 24.24 | 24.02 | 24.24 | -0.165% | 3,851 | -3.156% |
| 2026-04-27 | 24.15 | 24.34 | 24.13 | 24.28 | +0.497% | 9,068 | -3.315% |
| 2026-04-24 | 24.04 | 24.25 | 24.04 | 24.16 | -0.165% | 16,904 | -2.835% |
| 2026-04-23 | 24.00 | 24.20 | 24.00 | 24.20 | +0.875% | 15,244 | -2.996% |
| 2026-04-22 | 23.78 | 24.15 | 23.78 | 23.99 | +0.629% | 12,669 | -2.147% |
| 2026-04-21 | 23.98 | 24.04 | 23.82 | 23.84 | -0.667% | 8,968 | -1.531% |
| 2026-04-20 | 23.90 | 24.10 | 23.64 | 24.00 | 0.000% | 6,846 | -2.187% |
| 2026-04-17 | 24.09 | 24.15 | 23.95 | 24.00 | -0.125% | 14,905 | -2.187% |
| 2026-04-16 | 24.08 | 24.15 | 23.82 | 24.03 | -0.373% | 11,836 | -2.310% |
| 2026-04-15 | 23.66 | 24.19 | 23.66 | 24.12 | +1.601% | 20,532 | -2.674% |
| 2026-04-14 | 23.55 | 23.93 | 23.55 | 23.74 | +0.807% | 20,341 | -1.116% |
| 2026-04-13 | 23.58 | 23.60 | 23.42 | 23.55 | -0.339% | 15,809 | -0.318% |
| 2026-04-10 | 23.48 | 23.70 | 23.44 | 23.63 | +0.639% | 15,804 | -0.656% |
| 2026-04-09 | 23.23 | 23.70 | 23.15 | 23.48 | +1.207% | 16,885 | -0.021% |
| 2026-04-08 | 22.87 | 23.28 | 22.72 | 23.20 | +1.799% | 21,526 | +1.185% |
| 2026-04-07 | 22.43 | 23.11 | 22.43 | 22.79 | +1.605% | 15,061 | +3.006% |
| 2026-04-06 | 22.52 | 22.87 | 22.43 | 22.43 | -0.400% | 20,142 | +4.659% |
| 2026-04-02 | 21.86 | 22.61 | 21.86 | 22.52 | +1.350% | 16,689 | +4.241% |
| 2026-04-01 | 22.36 | 22.41 | 22.14 | 22.22 | -0.180% | 24,481 | +5.648% |
| 2026-03-31 | 22.23 | 22.50 | 21.82 | 22.26 | +0.861% | 175,413 | +5.458% |
| 2026-03-30 | 21.76 | 22.36 | 21.72 | 22.07 | +1.611% | 24,102 | +6.366% |
| 2026-03-27 | 21.80 | 22.02 | 21.71 | 21.72 | -0.527% | 24,536 | +8.080% |
| 2026-03-26 | 22.17 | 22.17 | 21.51 | 21.84 | -1.333% | 27,813 | +7.511% |
| 2026-03-25 | 21.93 | 22.13 | 21.80 | 22.13 | +1.143% | 21,446 | +6.078% |
| 2026-03-24 | 22.04 | 22.04 | 21.75 | 21.88 | -0.228% | 20,466 | +7.290% |
| 2026-03-23 | 21.82 | 22.20 | 21.82 | 21.93 | -0.363% | 38,498 | +7.045% |
| 2026-03-20 | 22.56 | 22.56 | 22.01 | 22.01 | -2.395% | 18,057 | +6.656% |
| 2026-03-19 | 22.80 | 22.80 | 22.39 | 22.55 | -1.053% | 11,841 | +4.102% |
| 2026-03-18 | 22.87 | 22.98 | 22.58 | 22.79 | -0.263% | 11,406 | +3.006% |
| 2026-03-17 | 23.06 | 23.06 | 22.71 | 22.85 | +0.044% | 25,180 | +2.735% |
| 2026-03-16 | 22.95 | 22.99 | 22.80 | 22.84 | -0.696% | 12,368 | +2.780% |
| 2026-03-13 | 22.98 | 23.08 | 22.50 | 23.00 | -0.819% | 24,315 | +2.065% |
| 2026-03-12 | 23.04 | 23.29 | 23.04 | 23.19 | -0.172% | 9,504 | +1.229% |
| 2026-03-11 | 23.10 | 23.30 | 22.99 | 23.23 | +0.519% | 9,471 | +1.055% |
| 2026-03-10 | 23.02 | 23.17 | 23.02 | 23.11 | +0.304% | 5,393 | +1.579% |
| 2026-03-09 | 22.99 | 23.35 | 22.85 | 23.04 | -0.087% | 13,381 | +1.888% |
| 2026-03-06 | 23.23 | 23.24 | 23.06 | 23.06 | -0.264% | 10,239 | +1.800% |
| 2026-03-05 | 23.23 | 23.23 | 23.07 | 23.12 | +0.158% | 6,613 | +1.531% |
| 2026-03-04 | 22.99 | 23.30 | 22.99 | 23.08 | +0.411% | 16,179 | +1.691% |
| 2026-03-03 | 23.05 | 23.08 | 22.93 | 22.99 | -0.433% | 16,827 | +2.110% |
| 2026-03-02 | 23.12 | 23.15 | 23.05 | 23.09 | -2.327% | 13,436 | +1.667% |
| 2026-02-27 | 23.87 | 23.98 | 23.41 | 23.64 | -0.881% | 72,851 | -0.698% |
| 2026-02-26 | 23.90 | 23.97 | 23.85 | 23.85 | -0.209% | 18,029 | -1.572% |
| 2026-02-25 | 23.90 | 23.95 | 23.86 | 23.90 | -0.209% | 7,329 | -1.778% |
| 2026-02-24 | 23.98 | 23.98 | 23.89 | 23.95 | +0.251% | 8,579 | -1.983% |
| 2026-02-23 | 23.95 | 24.04 | 23.78 | 23.89 | -0.458% | 9,201 | -1.737% |
| 2026-02-20 | 24.00 | 24.07 | 23.96 | 24.00 | -0.125% | 9,806 | -2.187% |
| 2026-02-19 | 23.90 | 24.04 | 23.85 | 24.03 | +0.544% | 9,807 | -2.310% |
| 2026-02-18 | 23.85 | 24.04 | 23.80 | 23.90 | +0.632% | 19,106 | -1.778% |
| 2026-02-17 | 23.61 | 23.80 | 23.61 | 23.75 | +0.338% | 22,787 | -1.158% |
| 2026-02-13 | 23.61 | 23.68 | 23.31 | 23.67 | +0.254% | 12,310 | -0.824% |
| 2026-02-12 | 23.58 | 23.68 | 23.51 | 23.61 | +0.085% | 11,927 | -0.572% |
| 2026-02-11 | 23.35 | 23.85 | 23.35 | 23.59 | +0.812% | 64,050 | -0.487% |
| 2026-02-10 | 23.22 | 23.41 | 23.22 | 23.40 | +0.602% | 8,729 | +0.321% |
| 2026-02-09 | 23.30 | 23.30 | 23.21 | 23.26 | -0.167% | 17,192 | +0.924% |
| 2026-02-06 | 23.33 | 23.45 | 23.27 | 23.30 | -0.048% | 19,631 | +0.756% |
| 2026-02-05 | 23.43 | 23.44 | 23.31 | 23.31 | -0.257% | 11,217 | +0.708% |
| 2026-02-04 | 23.41 | 23.45 | 23.28 | 23.37 | -0.171% | 14,763 | +0.449% |
| 2026-02-03 | 23.32 | 23.42 | 23.29 | 23.41 | +0.515% | 19,272 | +0.278% |
| 2026-02-02 | 23.27 | 23.31 | 23.08 | 23.29 | +0.086% | 11,239 | +0.794% |
| 2026-01-30 | 23.44 | 23.44 | 23.13 | 23.27 | -0.428% | 19,594 | +0.881% |
| 2026-01-29 | 23.45 | 23.45 | 23.27 | 23.37 | -0.164% | 12,608 | +0.449% |
| 2026-01-28 | 23.40 | 23.44 | 23.35 | 23.41 | +0.250% | 13,567 | +0.285% |
| 2026-01-27 | 23.44 | 23.45 | 23.30 | 23.35 | 0.000% | 13,326 | +0.535% |
| 2026-01-26 | 23.32 | 23.78 | 23.25 | 23.35 | +0.344% | 15,807 | +0.535% |
| 2026-01-23 | 23.17 | 23.29 | 23.14 | 23.27 | +0.432% | 12,484 | +0.881% |
| 2026-01-22 | 23.19 | 23.20 | 23.09 | 23.17 | +0.346% | 16,919 | +1.316% |
| 2026-01-21 | 22.96 | 23.10 | 22.96 | 23.09 | +0.435% | 6,171 | +1.667% |
| 2026-01-20 | 23.08 | 23.18 | 22.79 | 22.99 | -0.562% | 16,093 | +2.110% |
| 2026-01-16 | 23.13 | 23.21 | 23.00 | 23.12 | +0.173% | 9,202 | +1.535% |
| 2026-01-15 | 23.04 | 23.20 | 22.98 | 23.08 | +0.261% | 10,845 | +1.711% |
| 2026-01-14 | 22.90 | 23.08 | 22.88 | 23.02 | +0.349% | 23,837 | +1.977% |
| 2026-01-13 | 22.88 | 22.94 | 22.66 | 22.94 | +0.087% | 22,826 | +2.332% |
| 2026-01-12 | 22.88 | 22.97 | 22.86 | 22.92 | 0.000% | 14,844 | +2.421% |
| 2026-01-09 | 22.98 | 22.98 | 22.83 | 22.92 | +0.306% | 12,400 | +2.421% |
| 2026-01-08 | 22.93 | 22.93 | 22.79 | 22.85 | -0.175% | 20,030 | +2.735% |
| 2026-01-07 | 23.00 | 23.00 | 22.83 | 22.89 | -0.305% | 17,683 | +2.556% |
| 2026-01-06 | 22.93 | 23.04 | 22.90 | 22.96 | -0.087% | 18,157 | +2.243% |
| 2026-01-05 | 22.90 | 23.06 | 22.81 | 22.98 | +0.481% | 17,134 | +2.154% |
| 2026-01-02 | 22.80 | 22.95 | 22.75 | 22.87 | +0.527% | 16,728 | +2.645% |
| 2025-12-31 | 22.99 | 22.99 | 22.58 | 22.75 | -0.742% | 143,446 | +3.187% |
| 2025-12-30 | 22.78 | 22.93 | 22.65 | 22.92 | +0.703% | 73,377 | +2.421% |
| 2025-12-29 | 22.75 | 22.95 | 22.67 | 22.76 | -0.044% | 15,658 | +3.141% |
| 2025-12-26 | 22.70 | 22.90 | 22.70 | 22.77 | -0.044% | 20,873 | +3.096% |
| 2025-12-24 | 22.68 | 22.78 | 22.62 | 22.78 | 0.000% | 20,293 | +3.051% |
| 2025-12-23 | 22.72 | 22.81 | 22.56 | 22.78 | -0.219% | 17,052 | +3.051% |
| 2025-12-22 | 22.96 | 22.96 | 22.62 | 22.83 | -0.219% | 46,071 | +2.825% |
| 2025-12-19 | 22.70 | 22.96 | 22.70 | 22.88 | +0.483% | 22,839 | +2.601% |
| 2025-12-18 | 22.70 | 22.90 | 22.69 | 22.77 | +0.530% | 21,998 | +3.096% |
| 2025-12-17 | 22.84 | 22.89 | 22.50 | 22.65 | -0.571% | 33,059 | +3.642% |
| 2025-12-16 | 22.96 | 23.03 | 22.73 | 22.78 | -1.300% | 26,343 | +3.051% |
| 2025-12-15 | 23.29 | 23.29 | 22.94 | 23.08 | -0.173% | 16,370 | +1.711% |
| 2025-12-12 | 23.21 | 23.29 | 23.00 | 23.12 | -0.645% | 27,454 | +1.535% |
| 2025-12-11 | 23.27 | 23.35 | 23.16 | 23.27 | -0.129% | 19,372 | +0.881% |
| 2025-12-10 | 23.39 | 23.40 | 23.23 | 23.30 | -0.640% | 5,877 | +0.751% |
| 2025-12-09 | 23.45 | 23.49 | 23.25 | 23.45 | +0.428% | 23,937 | +0.107% |
| 2025-12-08 | 23.21 | 23.35 | 23.21 | 23.35 | +0.690% | 33,556 | +0.535% |
| 2025-12-05 | 23.11 | 23.26 | 23.11 | 23.19 | +0.130% | 24,199 | +1.229% |
| 2025-12-04 | 23.25 | 23.47 | 23.05 | 23.16 | -0.558% | 33,025 | +1.360% |
| 2025-12-03 | 23.50 | 23.50 | 23.29 | 23.29 | -0.894% | 46,476 | +0.794% |
| 2025-12-02 | 23.80 | 23.80 | 23.42 | 23.50 | -1.261% | 27,635 | -0.106% |
| 2025-12-01 | 23.97 | 23.97 | 23.78 | 23.80 | -2.738% | 19,071 | -1.366% |
| 2025-11-28 | 24.28 | 24.47 | 24.27 | 24.47 | +0.410% | 9,106 | -4.066% |
| 2025-11-26 | 24.45 | 24.45 | 24.27 | 24.37 | +0.329% | 11,646 | -3.673% |
| 2025-11-25 | 24.22 | 24.40 | 24.21 | 24.29 | +0.082% | 9,400 | -3.355% |
| 2025-11-24 | 24.12 | 24.36 | 24.12 | 24.27 | +0.414% | 14,047 | -3.276% |
| 2025-11-21 | 24.03 | 24.20 | 24.02 | 24.17 | +0.332% | 7,211 | -2.875% |
| 2025-11-20 | 24.20 | 24.39 | 24.07 | 24.09 | -0.619% | 11,848 | -2.553% |
| 2025-11-19 | 24.23 | 24.33 | 24.23 | 24.24 | -0.165% | 6,638 | -3.156% |
| 2025-11-18 | 24.41 | 24.42 | 24.28 | 24.28 | -0.082% | 12,875 | -3.315% |
| 2025-11-17 | 24.34 | 24.47 | 24.26 | 24.30 | +0.295% | 14,205 | -3.395% |
| 2025-11-14 | 24.28 | 24.34 | 24.23 | 24.23 | -0.397% | 3,770 | -3.110% |
| 2025-11-13 | 24.15 | 24.46 | 24.15 | 24.32 | +0.434% | 10,738 | -3.494% |
| 2025-11-12 | 24.19 | 24.22 | 24.11 | 24.22 | +0.290% | 13,265 | -3.076% |
| 2025-11-11 | 24.03 | 24.15 | 24.00 | 24.15 | +0.249% | 2,847 | -2.795% |
| 2025-11-10 | 24.12 | 24.12 | 24.02 | 24.09 | +0.208% | 5,162 | -2.553% |
| 2025-11-07 | 23.84 | 24.06 | 23.81 | 24.04 | +0.083% | 16,996 | -2.350% |
| 2025-11-06 | 24.08 | 24.13 | 23.99 | 24.02 | -0.208% | 9,654 | -2.269% |
| 2025-11-05 | 23.81 | 24.17 | 23.81 | 24.07 | +0.291% | 8,892 | -2.472% |
| 2025-11-04 | 24.05 | 24.05 | 23.92 | 24.00 | -0.207% | 13,713 | -2.188% |
| 2025-11-03 | 24.09 | 24.09 | 23.95 | 24.05 | -0.166% | 7,112 | -2.391% |
| 2025-10-31 | 24.00 | 24.09 | 23.84 | 24.09 | +0.173% | 19,345 | -2.553% |
| 2025-10-30 | 24.05 | 24.07 | 23.90 | 24.05 | +0.119% | 13,318 | -2.385% |
| 2025-10-29 | 24.04 | 24.04 | 24.00 | 24.02 | +0.042% | 2,197 | -2.269% |
| 2025-10-28 | 24.00 | 24.12 | 24.00 | 24.01 | -0.125% | 10,446 | -2.228% |
| 2025-10-27 | 24.10 | 24.10 | 23.95 | 24.04 | +0.042% | 10,778 | -2.350% |
| 2025-10-24 | 24.01 | 24.18 | 23.97 | 24.03 | +0.492% | 11,541 | -2.310% |
| 2025-10-23 | 24.00 | 24.02 | 23.90 | 23.91 | -0.448% | 7,223 | -1.829% |
| 2025-10-22 | 24.02 | 24.07 | 23.93 | 24.02 | 0.000% | 5,102 | -2.269% |
| 2025-10-21 | 24.08 | 24.13 | 24.00 | 24.02 | +0.083% | 18,308 | -2.269% |
| 2025-10-20 | 24.05 | 24.08 | 23.96 | 24.00 | +0.209% | 9,621 | -2.187% |
| 2025-10-17 | 23.80 | 24.00 | 23.80 | 23.95 | -0.208% | 11,544 | -1.983% |
| 2025-10-16 | 24.11 | 24.22 | 24.00 | 24.00 | -0.744% | 18,684 | -2.187% |
| 2025-10-15 | 24.11 | 24.30 | 24.11 | 24.18 | -0.206% | 8,112 | -2.916% |
| 2025-10-14 | 24.17 | 24.23 | 24.08 | 24.23 | +0.539% | 11,763 | -3.116% |
| 2025-10-13 | 23.98 | 24.23 | 23.95 | 24.10 | +0.500% | 7,819 | -2.593% |
| 2025-10-10 | 24.20 | 24.24 | 23.95 | 23.98 | -0.991% | 8,210 | -2.106% |
| 2025-10-09 | 24.12 | 24.25 | 24.12 | 24.22 | +0.346% | 28,991 | -3.076% |
| 2025-10-08 | 24.17 | 24.18 | 24.13 | 24.14 | +0.027% | 3,130 | -2.741% |
| 2025-10-07 | 24.12 | 24.17 | 24.12 | 24.13 | -0.165% | 7,985 | -2.714% |
| 2025-10-06 | 24.10 | 24.17 | 24.01 | 24.17 | +0.166% | 10,497 | -2.875% |
| 2025-10-03 | 24.11 | 24.16 | 24.08 | 24.13 | +0.083% | 5,700 | -2.714% |
| 2025-10-02 | 24.11 | 24.21 | 23.99 | 24.11 | +0.249% | 13,545 | -2.634% |
| 2025-10-01 | 23.99 | 24.06 | 23.95 | 24.05 | +0.712% | 9,340 | -2.391% |
| 2025-09-30 | 24.21 | 24.24 | 23.80 | 23.88 | -1.159% | 51,941 | -1.696% |
| 2025-09-29 | 24.19 | 24.21 | 24.12 | 24.16 | +0.416% | 8,150 | -2.835% |
| 2025-09-26 | 24.02 | 24.07 | 24.02 | 24.06 | +0.232% | 2,629 | -2.431% |
| 2025-09-25 | 24.09 | 24.12 | 24.00 | 24.00 | -0.398% | 6,895 | -2.205% |
| 2025-09-24 | 24.20 | 24.20 | 24.06 | 24.10 | +0.125% | 3,959 | -2.593% |
| 2025-09-23 | 24.06 | 24.20 | 24.06 | 24.07 | +0.022% | 9,031 | -2.472% |
| 2025-09-22 | 24.17 | 24.17 | 24.06 | 24.06 | -0.105% | 17,616 | -2.450% |
| 2025-09-19 | 24.23 | 24.33 | 24.03 | 24.09 | -0.248% | 5,503 | -2.553% |
| 2025-09-18 | 24.13 | 24.34 | 24.12 | 24.15 | -0.330% | 24,508 | -2.795% |
| 2025-09-17 | 24.15 | 24.23 | 24.13 | 24.23 | +0.373% | 9,780 | -3.116% |
| 2025-09-16 | 24.11 | 24.16 | 24.07 | 24.14 | -0.041% | 12,387 | -2.755% |
| 2025-09-15 | 24.13 | 24.19 | 24.10 | 24.15 | +0.083% | 10,671 | -2.795% |
| 2025-09-12 | 24.09 | 24.18 | 24.06 | 24.13 | +0.208% | 29,063 | -2.714% |
| 2025-09-11 | 24.17 | 24.24 | 24.00 | 24.08 | -0.372% | 34,236 | -2.512% |
| 2025-09-10 | 24.11 | 24.24 | 24.07 | 24.17 | +0.290% | 40,726 | -2.875% |
| 2025-09-09 | 24.20 | 24.24 | 23.98 | 24.10 | -0.331% | 35,709 | -2.593% |
| 2025-09-08 | 24.16 | 24.24 | 24.13 | 24.18 | +0.083% | 12,562 | -2.916% |
| 2025-09-05 | 24.15 | 24.21 | 24.06 | 24.16 | +0.166% | 13,285 | -2.835% |
| 2025-09-04 | 24.11 | 24.12 | 24.03 | 24.12 | 0.000% | 22,699 | -2.674% |
| 2025-09-03 | 24.12 | 24.12 | 23.98 | 24.12 | 0.000% | 26,624 | -2.674% |
| 2025-09-02 | 24.08 | 24.19 | 23.94 | 24.12 | -2.388% | 43,263 | -2.674% |
| 2025-08-29 | 24.63 | 24.73 | 24.58 | 24.71 | +0.203% | 28,149 | -4.998% |
| 2025-08-28 | 24.65 | 24.66 | 24.56 | 24.66 | +0.122% | 22,760 | -4.805% |
| 2025-08-27 | 24.65 | 24.73 | 24.61 | 24.63 | -0.107% | 27,202 | -4.689% |
| 2025-08-26 | 24.72 | 24.72 | 24.65 | 24.66 | +0.039% | 14,385 | -4.791% |
| 2025-08-25 | 24.65 | 24.73 | 24.57 | 24.65 | -0.215% | 16,582 | -4.754% |
| 2025-08-22 | 24.58 | 24.72 | 24.58 | 24.70 | -0.035% | 30,920 | -4.960% |
| 2025-08-21 | 24.70 | 24.72 | 24.63 | 24.71 | +0.197% | 29,641 | -4.993% |
| 2025-08-20 | 24.67 | 24.72 | 24.61 | 24.66 | +0.081% | 35,617 | -4.805% |
| 2025-08-19 | 24.71 | 24.78 | 24.64 | 24.64 | 0.000% | 21,494 | -4.728% |
| 2025-08-18 | 24.69 | 24.69 | 24.57 | 24.64 | -0.203% | 19,169 | -4.728% |
| 2025-08-15 | 24.75 | 24.75 | 24.66 | 24.69 | -0.242% | 11,718 | -4.921% |
| 2025-08-14 | 24.67 | 24.75 | 24.67 | 24.75 | +0.365% | 10,351 | -5.152% |
| 2025-08-13 | 24.56 | 24.70 | 24.56 | 24.66 | +0.407% | 8,978 | -4.805% |
| 2025-08-12 | 24.54 | 24.64 | 24.54 | 24.56 | +0.368% | 14,183 | -4.418% |
| 2025-08-11 | 24.50 | 24.55 | 24.35 | 24.47 | -0.122% | 22,835 | -4.066% |
| 2025-08-08 | 24.44 | 24.58 | 24.44 | 24.50 | 0.000% | 38,011 | -4.184% |
| 2025-08-07 | 24.67 | 24.70 | 24.38 | 24.50 | -0.548% | 25,068 | -4.184% |
| 2025-08-06 | 24.70 | 24.71 | 24.55 | 24.64 | -0.223% | 38,832 | -4.709% |
| 2025-08-05 | 24.75 | 24.75 | 24.63 | 24.69 | -0.081% | 28,164 | -4.921% |
| 2025-08-04 | 24.52 | 24.72 | 24.50 | 24.71 | +0.488% | 22,818 | -4.998% |
| 2025-08-01 | 24.52 | 24.61 | 24.25 | 24.59 | -0.365% | 28,050 | -4.534% |
| 2025-07-31 | 24.44 | 24.68 | 24.41 | 24.68 | +1.003% | 41,651 | -4.882% |
| 2025-07-30 | 24.46 | 24.48 | 24.38 | 24.43 | +0.185% | 9,174 | -3.929% |
| 2025-07-29 | 24.39 | 24.47 | 24.35 | 24.39 | +0.164% | 11,307 | -3.752% |
| 2025-07-28 | 24.40 | 24.44 | 24.18 | 24.35 | +0.412% | 20,015 | -3.593% |
| 2025-07-25 | 24.52 | 24.63 | 24.23 | 24.25 | -0.980% | 37,076 | -3.196% |
| 2025-07-24 | 24.67 | 24.74 | 24.49 | 24.49 | -0.366% | 11,283 | -4.145% |
| 2025-07-23 | 24.59 | 24.65 | 24.53 | 24.58 | -0.462% | 5,784 | -4.496% |
| 2025-07-22 | 24.68 | 24.72 | 24.65 | 24.69 | -0.064% | 10,335 | -4.937% |
| 2025-07-21 | 24.55 | 24.75 | 24.55 | 24.71 | +0.182% | 8,162 | -4.998% |
| 2025-07-18 | 24.60 | 24.75 | 24.60 | 24.66 | +0.428% | 7,828 | -4.825% |
| 2025-07-17 | 24.67 | 24.67 | 24.54 | 24.56 | -0.365% | 15,414 | -4.418% |
| 2025-07-16 | 24.75 | 24.75 | 24.57 | 24.65 | -0.202% | 9,397 | -4.767% |
| 2025-07-15 | 24.71 | 24.75 | 24.64 | 24.70 | -0.030% | 11,977 | -4.960% |
| 2025-07-14 | 24.57 | 24.74 | 24.54 | 24.71 | +0.030% | 16,792 | -4.988% |
| 2025-07-11 | 24.65 | 24.70 | 24.40 | 24.70 | +0.244% | 16,850 | -4.960% |
| 2025-07-10 | 24.66 | 24.68 | 24.61 | 24.64 | -0.046% | 13,807 | -4.728% |
| 2025-07-09 | 24.58 | 24.70 | 24.58 | 24.65 | +0.277% | 9,084 | -4.772% |
| 2025-07-08 | 24.67 | 24.67 | 24.32 | 24.58 | +0.053% | 8,299 | -4.508% |
| 2025-07-07 | 24.47 | 24.69 | 24.36 | 24.57 | +0.409% | 18,910 | -4.457% |
| 2025-07-03 | 24.55 | 24.55 | 24.35 | 24.47 | +0.041% | 6,140 | -4.066% |
| 2025-07-02 | 24.39 | 24.48 | 24.24 | 24.46 | +0.452% | 16,150 | -4.027% |
| 2025-07-01 | 24.13 | 24.36 | 24.09 | 24.35 | +1.121% | 20,745 | -3.593% |
| 2025-06-30 | 24.65 | 24.65 | 24.00 | 24.08 | -1.794% | 166,416 | -2.512% |
| 2025-06-27 | 24.55 | 24.55 | 24.45 | 24.52 | +0.327% | 9,930 | -4.262% |
| 2025-06-26 | 24.59 | 24.70 | 24.44 | 24.44 | -0.573% | 19,679 | -3.948% |
| 2025-06-25 | 24.45 | 24.59 | 24.41 | 24.58 | +0.824% | 17,791 | -4.499% |
| 2025-06-24 | 24.25 | 24.44 | 24.25 | 24.38 | +0.085% | 7,921 | -3.712% |
| 2025-06-23 | 24.30 | 24.41 | 24.30 | 24.36 | -0.043% | 4,717 | -3.631% |
| 2025-06-20 | 24.23 | 24.49 | 24.23 | 24.37 | +0.371% | 15,275 | -3.673% |
| 2025-06-18 | 24.21 | 24.28 | 24.19 | 24.28 | +0.431% | 8,613 | -3.315% |
| 2025-06-17 | 24.13 | 24.18 | 24.06 | 24.18 | +0.315% | 17,361 | -2.899% |
| 2025-06-16 | 23.94 | 24.11 | 23.94 | 24.10 | +0.752% | 10,523 | -2.593% |
| 2025-06-13 | 23.85 | 24.09 | 23.85 | 23.92 | +0.210% | 18,947 | -1.861% |
| 2025-06-12 | 23.89 | 23.98 | 23.85 | 23.87 | -0.272% | 17,065 | -1.655% |
| 2025-06-11 | 23.97 | 24.01 | 23.93 | 23.93 | -0.194% | 13,333 | -1.922% |
| 2025-06-10 | 24.05 | 24.12 | 23.93 | 23.98 | -0.077% | 16,644 | -2.112% |
| 2025-06-09 | 23.90 | 24.09 | 23.85 | 24.00 | +0.418% | 14,847 | -2.187% |
| 2025-06-06 | 24.02 | 24.09 | 23.86 | 23.90 | -0.500% | 15,014 | -1.778% |
| 2025-06-05 | 23.91 | 24.04 | 23.89 | 24.02 | +0.797% | 11,097 | -2.269% |
| 2025-06-04 | 23.90 | 23.92 | 23.80 | 23.83 | +0.252% | 9,131 | -1.490% |
| 2025-06-03 | 23.90 | 24.06 | 23.66 | 23.77 | -0.461% | 22,220 | -1.241% |
| 2025-06-02 | 24.00 | 24.17 | 23.81 | 23.88 | -2.531% | 27,124 | -1.696% |
| 2025-05-30 | 24.90 | 24.90 | 24.50 | 24.50 | -1.249% | 75,626 | -4.184% |
| 2025-05-29 | 24.81 | 24.88 | 24.81 | 24.81 | -0.082% | 13,852 | -5.381% |
| 2025-05-28 | 24.84 | 24.90 | 24.83 | 24.83 | -0.119% | 10,995 | -5.458% |
| 2025-05-27 | 24.79 | 24.92 | 24.79 | 24.86 | +0.282% | 11,799 | -5.571% |
| 2025-05-23 | 24.68 | 24.83 | 24.68 | 24.79 | +0.446% | 11,621 | -5.305% |
| 2025-05-22 | 24.69 | 24.86 | 24.68 | 24.68 | -0.357% | 19,179 | -4.882% |
| 2025-05-21 | 24.83 | 24.90 | 24.73 | 24.77 | -0.448% | 19,244 | -5.222% |
| 2025-05-20 | 24.88 | 24.91 | 24.75 | 24.88 | +0.120% | 16,489 | -5.646% |
| 2025-05-19 | 24.75 | 24.86 | 24.68 | 24.85 | +0.350% | 12,778 | -5.533% |
| 2025-05-16 | 24.85 | 24.85 | 24.73 | 24.76 | -0.148% | 10,584 | -5.203% |
| 2025-05-15 | 24.82 | 24.85 | 24.70 | 24.80 | +0.243% | 22,724 | -5.343% |
| 2025-05-14 | 24.72 | 24.83 | 24.66 | 24.74 | +0.121% | 15,979 | -5.113% |
| 2025-05-13 | 24.73 | 24.83 | 24.58 | 24.71 | +0.488% | 21,508 | -4.998% |
| 2025-05-12 | 24.71 | 24.80 | 24.59 | 24.59 | +0.081% | 61,596 | -4.534% |
| 2025-05-09 | 24.58 | 24.65 | 24.56 | 24.57 | -0.041% | 10,461 | -4.457% |
| 2025-05-08 | 24.63 | 24.72 | 24.56 | 24.58 | +0.450% | 22,049 | -4.496% |
| 2025-05-07 | 24.46 | 24.57 | 24.40 | 24.47 | +0.123% | 9,548 | -4.066% |
| 2025-05-06 | 24.60 | 24.64 | 24.25 | 24.44 | -0.570% | 23,744 | -3.948% |
| 2025-05-05 | 24.69 | 24.79 | 24.51 | 24.58 | -0.647% | 14,469 | -4.496% |
| 2025-05-02 | 24.84 | 24.84 | 24.66 | 24.74 | +0.040% | 19,702 | -5.113% |
| 2025-05-01 | 24.55 | 24.85 | 24.47 | 24.73 | +0.325% | 47,607 | -5.075% |
| 2025-04-30 | 24.30 | 24.76 | 24.20 | 24.65 | +1.482% | 59,454 | -4.767% |
| 2025-04-29 | 24.11 | 24.30 | 24.10 | 24.29 | +0.496% | 24,631 | -3.355% |
| 2025-04-28 | 23.95 | 24.19 | 23.84 | 24.17 | +1.512% | 25,032 | -2.875% |
| 2025-04-25 | 23.52 | 23.91 | 23.42 | 23.81 | +1.600% | 19,158 | -1.407% |
| 2025-04-24 | 23.24 | 23.52 | 23.24 | 23.43 | +0.926% | 18,483 | +0.171% |
| 2025-04-23 | 23.10 | 23.41 | 23.06 | 23.22 | +1.044% | 19,644 | +1.098% |
| 2025-04-22 | 23.00 | 23.07 | 22.86 | 22.98 | +0.077% | 19,304 | +2.154% |
| 2025-04-21 | 22.96 | 23.12 | 22.83 | 22.96 | +0.492% | 19,972 | +2.232% |
| 2025-04-17 | 22.88 | 23.29 | 22.85 | 22.85 | +0.175% | 25,364 | +2.735% |
| 2025-04-16 | 22.87 | 23.16 | 22.81 | 22.81 | -0.044% | 22,021 | +2.915% |
| 2025-04-15 | 22.69 | 22.92 | 22.69 | 22.82 | +0.973% | 49,766 | +2.870% |
| 2025-04-14 | 22.15 | 22.71 | 22.00 | 22.60 | 0.000% | 48,985 | +3.872% |