Dark

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

At Close

Jul 31, 2026

0.00USD-100.000%(-24.19)7,958

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-24.19)0

After-hours

Aug 3, 2026 4:10:30 PM EDT

24.16USD0.000%(+24.16)5,287

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-03	24.2200	24.3450	24.0900	24.1599	-0.124%	7,958	0.000%
2026-07-31	24.1300	24.3500	23.8700	24.1900	+0.708%	25,189	-0.124%
2026-07-30	23.8400	24.0300	23.6900	24.0200	+0.967%	12,764	+0.582%
2026-07-29	23.8400	24.0328	23.7800	23.7900	+0.084%	7,397	+1.555%
2026-07-28	23.3900	23.9699	23.3900	23.7700	+1.149%	9,162	+1.640%
2026-07-27	23.3500	23.5130	23.3500	23.5000	+0.837%	5,086	+2.808%
2026-07-24	23.4000	23.4000	23.2100	23.3050	-0.098%	4,182	+3.668%
2026-07-23	23.6100	23.7200	23.2700	23.3279	-1.170%	16,655	+3.567%
2026-07-22	23.7400	23.7800	23.6040	23.6040	-0.907%	18,288	+2.355%
2026-07-21	23.9300	23.9300	23.7500	23.8200	-0.335%	11,600	+1.427%
2026-07-20	24.0500	24.0600	23.9000	23.9000	-1.035%	15,015	+1.087%
2026-07-17	24.0700	24.2700	23.9831	24.1500	-0.124%	9,308	+0.041%
2026-07-16	24.0500	24.3750	24.0000	24.1800	-0.041%	15,661	-0.083%
2026-07-15	24.1000	24.2300	23.8050	24.1900	+0.290%	7,814	-0.124%
2026-07-14	23.9000	24.2000	23.8600	24.1200	+1.090%	12,296	+0.165%
2026-07-13	23.8300	24.0900	23.7500	23.8600	+0.084%	8,930	+1.257%
2026-07-10	23.9200	23.9200	23.7900	23.8400	-0.042%	5,254	+1.342%
2026-07-09	23.8400	23.9200	23.8400	23.8500	-0.542%	7,090	+1.299%
2026-07-08	23.9300	24.0100	23.6700	23.9800	+0.566%	10,538	+0.750%
2026-07-07	24.0200	24.0200	23.8000	23.8450	-0.521%	12,053	+1.321%
2026-07-06	23.6800	23.9795	23.6800	23.9700	+1.353%	15,636	+0.792%
2026-07-02	23.4500	23.7611	23.4500	23.6500	+0.853%	12,948	+2.156%
2026-07-01	23.3900	23.4600	23.2500	23.4500	+0.644%	6,079	+3.027%
2026-06-30	23.0900	23.4000	23.0800	23.3000	+0.691%	74,440	+3.691%
2026-06-29	23.1700	23.3800	23.1100	23.1400	-0.108%	18,085	+4.408%
2026-06-26	22.9400	23.2600	22.9400	23.1650	+0.455%	15,387	+4.295%
2026-06-25	23.3800	23.4900	23.0100	23.0600	-0.988%	20,980	+4.770%
2026-06-24	23.5000	23.5499	23.0800	23.2900	-0.470%	14,189	+3.735%
2026-06-23	23.4300	23.5700	23.3000	23.4000	+0.257%	8,886	+3.247%
2026-06-22	23.4861	23.5300	23.2300	23.3400	-0.850%	16,056	+3.513%
2026-06-18	23.6700	23.9500	23.3600	23.5400	-0.381%	21,604	+2.633%
2026-06-17	23.6600	23.7919	23.5700	23.6300	+0.425%	4,704	+2.242%
2026-06-16	23.5400	23.8000	23.5300	23.5300	-1.197%	3,693	+2.677%
2026-06-15	23.9000	24.0000	23.7813	23.8150	+0.189%	4,622	+1.448%
2026-06-12	23.5727	23.7700	23.4318	23.7700	+0.169%	10,937	+1.640%
2026-06-11	23.7500	23.7500	23.4800	23.7300	+0.296%	11,897	+1.812%
2026-06-10	24.1000	24.3500	23.6600	23.6600	-1.866%	7,084	+2.113%
2026-06-09	24.1700	24.4600	24.1100	24.1100	-0.536%	8,004	+0.207%
2026-06-08	24.3000	24.4240	24.2200	24.2400	-0.247%	2,324	-0.330%
2026-06-05	24.2091	24.4000	24.2091	24.3000	-0.041%	9,579	-0.577%
2026-06-04	24.1000	24.3100	24.1000	24.3100	+0.538%	6,576	-0.617%
2026-06-03	24.1400	24.1899	24.1200	24.1800	-0.453%	1,411	-0.083%
2026-06-02	24.0600	24.3000	24.0000	24.2900	-0.041%	17,584	-0.536%
2026-06-01	24.1000	24.3001	23.8500	24.3000	-0.857%	23,735	-0.577%
2026-05-29	24.5200	24.5200	24.3500	24.5100	+0.123%	25,307	-1.428%
2026-05-28	24.4500	24.5499	24.4000	24.4800	-0.285%	4,257	-1.308%
2026-05-27	24.3600	24.5500	24.3600	24.5500	+0.821%	4,977	-1.589%
2026-05-26	24.5000	24.5463	24.3500	24.3500	-0.533%	9,070	-0.781%
2026-05-22	24.4500	24.5000	24.3001	24.4806	+0.330%	10,588	-1.310%
2026-05-21	24.5000	24.5000	24.3300	24.4000	0.000%	10,343	-0.984%
2026-05-20	24.2600	24.4800	24.2600	24.4000	+0.370%	6,013	-0.984%
2026-05-19	24.3500	24.3500	24.2100	24.3100	-0.124%	17,419	-0.617%
2026-05-18	24.4200	24.5679	24.3300	24.3401	-0.531%	11,789	-0.740%
2026-05-15	24.6200	24.6200	24.3900	24.4700	-0.366%	8,409	-1.267%
2026-05-14	24.5900	24.6200	24.4700	24.5600	-0.163%	1,393	-1.629%
2026-05-13	24.5800	24.6600	24.5501	24.6000	0.000%	21,181	-1.789%
2026-05-12	24.5300	24.6600	24.4700	24.6000	+0.244%	26,577	-1.789%
2026-05-11	24.4700	24.5900	24.4700	24.5400	0.000%	5,981	-1.549%
2026-05-08	24.4900	24.5500	24.4100	24.5400	+0.266%	7,253	-1.549%
2026-05-07	24.5400	24.5600	24.4750	24.4750	-0.305%	22,088	-1.287%
2026-05-06	24.4800	24.5800	24.3600	24.5500	+0.245%	10,888	-1.589%
2026-05-05	24.4900	24.5300	24.2549	24.4900	+0.164%	10,477	-1.348%
2026-05-04	24.4000	24.5268	24.2200	24.4500	+0.041%	12,782	-1.187%
2026-05-01	24.4800	24.4800	24.2056	24.4400	+0.164%	5,337	-1.146%
2026-04-30	24.1700	24.4800	24.1700	24.4000	+0.952%	5,160	-0.984%
2026-04-29	24.1400	24.3100	24.1400	24.1700	-0.289%	5,419	-0.042%
2026-04-28	24.0200	24.2400	24.0200	24.2400	-0.165%	3,851	-0.330%
2026-04-27	24.1500	24.3411	24.1250	24.2800	+0.497%	9,068	-0.495%
2026-04-24	24.0400	24.2499	24.0400	24.1600	-0.165%	16,904	-0.000%
2026-04-23	24.0000	24.2000	24.0000	24.2000	+0.875%	15,244	-0.166%
2026-04-22	23.7800	24.1500	23.7800	23.9900	+0.629%	12,669	+0.708%
2026-04-21	23.9800	24.0400	23.8200	23.8400	-0.667%	8,968	+1.342%
2026-04-20	23.9000	24.1000	23.6400	24.0000	0.000%	6,846	+0.666%
2026-04-17	24.0900	24.1500	23.9500	24.0000	-0.125%	14,905	+0.666%
2026-04-16	24.0800	24.1500	23.8250	24.0300	-0.373%	11,836	+0.541%
2026-04-15	23.6600	24.1900	23.6600	24.1200	+1.601%	20,532	+0.165%
2026-04-14	23.5500	23.9300	23.5500	23.7400	+0.807%	20,341	+1.769%
2026-04-13	23.5800	23.6000	23.4200	23.5500	-0.339%	15,809	+2.590%
2026-04-10	23.4800	23.7000	23.4400	23.6300	+0.639%	15,804	+2.242%
2026-04-09	23.2300	23.7000	23.1500	23.4800	+1.207%	16,885	+2.896%
2026-04-08	22.8700	23.2800	22.7200	23.2000	+1.799%	21,526	+4.138%
2026-04-07	22.4300	23.1100	22.4300	22.7900	+1.605%	15,061	+6.011%
2026-04-06	22.5200	22.8700	22.4300	22.4300	-0.400%	20,142	+7.712%
2026-04-02	21.8600	22.6150	21.8600	22.5200	+1.350%	16,689	+7.282%
2026-04-01	22.3600	22.4100	22.1350	22.2200	-0.180%	24,481	+8.730%
2026-03-31	22.2300	22.5000	21.8200	22.2600	+0.861%	175,413	+8.535%
2026-03-30	21.7600	22.3600	21.7200	22.0700	+1.611%	24,102	+9.469%
2026-03-27	21.8000	22.0200	21.7100	21.7200	-0.527%	24,536	+11.233%
2026-03-26	22.1700	22.1700	21.5100	21.8350	-1.333%	27,813	+10.648%
2026-03-25	21.9300	22.1300	21.8000	22.1300	+1.143%	21,446	+9.173%
2026-03-24	22.0400	22.0400	21.7520	21.8800	-0.228%	20,466	+10.420%
2026-03-23	21.8200	22.2000	21.8200	21.9300	-0.363%	38,498	+10.168%
2026-03-20	22.5600	22.5600	22.0100	22.0100	-2.395%	18,057	+9.768%
2026-03-19	22.8000	22.8000	22.3945	22.5500	-1.053%	11,841	+7.139%
2026-03-18	22.8700	22.9774	22.5833	22.7900	-0.263%	11,406	+6.011%
2026-03-17	23.0600	23.0600	22.7100	22.8500	+0.044%	25,180	+5.733%
2026-03-16	22.9500	22.9900	22.8001	22.8400	-0.696%	12,368	+5.779%
2026-03-13	22.9800	23.0800	22.5000	23.0000	-0.819%	24,315	+5.043%
2026-03-12	23.0400	23.2900	23.0400	23.1900	-0.172%	9,504	+4.182%
2026-03-11	23.1000	23.3000	22.9900	23.2300	+0.519%	9,471	+4.003%
2026-03-10	23.0200	23.1700	23.0200	23.1100	+0.304%	5,393	+4.543%
2026-03-09	22.9900	23.3500	22.8501	23.0400	-0.087%	13,381	+4.861%
2026-03-06	23.2300	23.2399	23.0600	23.0600	-0.264%	10,239	+4.770%
2026-03-05	23.2300	23.2300	23.0700	23.1210	+0.158%	6,613	+4.493%
2026-03-04	22.9900	23.3050	22.9900	23.0846	+0.411%	16,179	+4.658%
2026-03-03	23.0500	23.0800	22.9300	22.9900	-0.433%	16,827	+5.089%
2026-03-02	23.1200	23.1500	23.0500	23.0900	-2.327%	13,436	+4.634%
2026-02-27	23.8700	23.9799	23.4100	23.6400	-0.881%	72,851	+2.199%
2026-02-26	23.9000	23.9700	23.8500	23.8500	-0.209%	18,029	+1.299%
2026-02-25	23.9000	23.9500	23.8556	23.9000	-0.209%	7,329	+1.087%
2026-02-24	23.9800	23.9800	23.8900	23.9500	+0.251%	8,579	+0.876%
2026-02-23	23.9500	24.0400	23.7802	23.8900	-0.458%	9,201	+1.130%
2026-02-20	24.0000	24.0699	23.9594	24.0000	-0.125%	9,806	+0.666%
2026-02-19	23.9000	24.0365	23.8501	24.0300	+0.544%	9,807	+0.541%
2026-02-18	23.8500	24.0400	23.8000	23.9000	+0.632%	19,106	+1.087%
2026-02-17	23.6100	23.8000	23.6100	23.7500	+0.338%	22,787	+1.726%
2026-02-13	23.6100	23.6800	23.3100	23.6700	+0.254%	12,310	+2.070%
2026-02-12	23.5800	23.6800	23.5100	23.6101	+0.085%	11,927	+2.329%
2026-02-11	23.3500	23.8500	23.3500	23.5900	+0.812%	64,050	+2.416%
2026-02-10	23.2200	23.4100	23.2200	23.4000	+0.602%	8,729	+3.247%
2026-02-09	23.3000	23.3000	23.2100	23.2600	-0.167%	17,192	+3.869%
2026-02-06	23.3300	23.4500	23.2700	23.2989	-0.048%	19,631	+3.695%
2026-02-05	23.4300	23.4400	23.3100	23.3100	-0.257%	11,217	+3.646%
2026-02-04	23.4100	23.4500	23.2800	23.3700	-0.171%	14,763	+3.380%
2026-02-03	23.3213	23.4200	23.2900	23.4100	+0.515%	19,272	+3.203%
2026-02-02	23.2700	23.3100	23.0756	23.2900	+0.086%	11,239	+3.735%
2026-01-30	23.4400	23.4400	23.1250	23.2700	-0.428%	19,594	+3.824%
2026-01-29	23.4500	23.4500	23.2744	23.3700	-0.164%	12,608	+3.380%
2026-01-28	23.4000	23.4440	23.3500	23.4084	+0.250%	13,567	+3.210%
2026-01-27	23.4400	23.4500	23.3009	23.3500	0.000%	13,326	+3.469%
2026-01-26	23.3200	23.7800	23.2500	23.3500	+0.344%	15,807	+3.469%
2026-01-23	23.1700	23.2900	23.1422	23.2700	+0.432%	12,484	+3.824%
2026-01-22	23.1900	23.2000	23.0900	23.1700	+0.346%	16,919	+4.272%
2026-01-21	22.9600	23.1000	22.9600	23.0900	+0.435%	6,171	+4.634%
2026-01-20	23.0800	23.1800	22.7901	22.9900	-0.562%	16,093	+5.089%
2026-01-16	23.1300	23.2100	23.0000	23.1200	+0.173%	9,202	+4.498%
2026-01-15	23.0400	23.2000	22.9800	23.0800	+0.261%	10,845	+4.679%
2026-01-14	22.9000	23.0809	22.8784	23.0200	+0.349%	23,837	+4.952%
2026-01-13	22.8800	22.9400	22.6600	22.9400	+0.087%	22,826	+5.318%
2026-01-12	22.8800	22.9700	22.8600	22.9200	0.000%	14,844	+5.410%
2026-01-09	22.9800	22.9800	22.8300	22.9200	+0.306%	12,400	+5.410%
2026-01-08	22.9300	22.9300	22.7900	22.8500	-0.175%	20,030	+5.733%
2026-01-07	23.0000	23.0000	22.8300	22.8900	-0.305%	17,683	+5.548%
2026-01-06	22.9300	23.0399	22.9000	22.9600	-0.087%	18,157	+5.226%
2026-01-05	22.9000	23.0600	22.8110	22.9800	+0.481%	17,134	+5.134%
2026-01-02	22.8000	22.9500	22.7500	22.8700	+0.527%	16,728	+5.640%
2025-12-31	22.9900	22.9900	22.5800	22.7500	-0.742%	143,446	+6.197%
2025-12-30	22.7800	22.9300	22.6494	22.9200	+0.703%	73,377	+5.410%
2025-12-29	22.7500	22.9500	22.6674	22.7600	-0.044%	15,658	+6.151%
2025-12-26	22.7000	22.8999	22.7000	22.7700	-0.044%	20,873	+6.104%
2025-12-24	22.6800	22.7800	22.6200	22.7800	0.000%	20,293	+6.058%
2025-12-23	22.7200	22.8112	22.5600	22.7800	-0.219%	17,052	+6.058%
2025-12-22	22.9600	22.9600	22.6200	22.8300	-0.219%	46,071	+5.825%
2025-12-19	22.7000	22.9650	22.7000	22.8800	+0.483%	22,839	+5.594%
2025-12-18	22.7000	22.9000	22.6900	22.7700	+0.530%	21,998	+6.104%
2025-12-17	22.8400	22.8850	22.5000	22.6500	-0.571%	33,059	+6.666%
2025-12-16	22.9600	23.0303	22.7300	22.7800	-1.300%	26,343	+6.058%
2025-12-15	23.2900	23.2900	22.9405	23.0800	-0.173%	16,370	+4.679%
2025-12-12	23.2100	23.2890	23.0000	23.1200	-0.645%	27,454	+4.498%
2025-12-11	23.2700	23.3500	23.1600	23.2700	-0.129%	19,372	+3.824%
2025-12-10	23.3900	23.4000	23.2300	23.3000	-0.640%	5,877	+3.691%
2025-12-09	23.4500	23.4900	23.2500	23.4500	+0.428%	23,937	+3.027%
2025-12-08	23.2100	23.3500	23.2100	23.3500	+0.690%	33,556	+3.469%
2025-12-05	23.1100	23.2571	23.1100	23.1900	+0.130%	24,199	+4.182%
2025-12-04	23.2500	23.4700	23.0505	23.1600	-0.558%	33,025	+4.317%
2025-12-03	23.5000	23.5000	23.2900	23.2900	-0.894%	46,476	+3.735%
2025-12-02	23.8000	23.8000	23.4200	23.5000	-1.261%	27,635	+2.808%
2025-12-01	23.9700	23.9700	23.7780	23.8000	-2.738%	19,071	+1.512%
2025-11-28	24.2800	24.4700	24.2700	24.4700	+0.410%	9,106	-1.267%
2025-11-26	24.4500	24.4500	24.2700	24.3700	+0.329%	11,646	-0.862%
2025-11-25	24.2200	24.4000	24.2100	24.2900	+0.082%	9,400	-0.536%
2025-11-24	24.1200	24.3584	24.1200	24.2700	+0.414%	14,047	-0.454%
2025-11-21	24.0300	24.2000	24.0200	24.1700	+0.332%	7,211	-0.042%
2025-11-20	24.2000	24.3943	24.0700	24.0900	-0.619%	11,848	+0.290%
2025-11-19	24.2300	24.3254	24.2300	24.2400	-0.165%	6,638	-0.330%
2025-11-18	24.4100	24.4200	24.2800	24.2800	-0.082%	12,875	-0.495%
2025-11-17	24.3400	24.4700	24.2600	24.3000	+0.295%	14,205	-0.577%
2025-11-14	24.2800	24.3400	24.2285	24.2285	-0.397%	3,770	-0.283%
2025-11-13	24.1500	24.4600	24.1500	24.3250	+0.434%	10,738	-0.679%
2025-11-12	24.1900	24.2200	24.1100	24.2200	+0.290%	13,265	-0.248%
2025-11-11	24.0300	24.1500	23.9950	24.1500	+0.249%	2,847	+0.041%
2025-11-10	24.1200	24.1200	24.0200	24.0900	+0.208%	5,162	+0.290%
2025-11-07	23.8400	24.0649	23.8100	24.0400	+0.083%	16,996	+0.499%
2025-11-06	24.0806	24.1300	23.9900	24.0200	-0.208%	9,654	+0.582%
2025-11-05	23.8100	24.1721	23.8100	24.0700	+0.291%	8,892	+0.373%
2025-11-04	24.0500	24.0500	23.9200	24.0001	-0.207%	13,713	+0.666%
2025-11-03	24.0900	24.0900	23.9501	24.0500	-0.166%	7,112	+0.457%
2025-10-31	24.0000	24.0900	23.8400	24.0900	+0.173%	19,345	+0.290%
2025-10-30	24.0500	24.0700	23.9000	24.0485	+0.119%	13,318	+0.463%
2025-10-29	24.0445	24.0445	24.0000	24.0200	+0.042%	2,197	+0.582%
2025-10-28	24.0000	24.1200	24.0000	24.0100	-0.125%	10,446	+0.624%
2025-10-27	24.1000	24.1000	23.9500	24.0400	+0.042%	10,778	+0.499%
2025-10-24	24.0100	24.1800	23.9700	24.0300	+0.492%	11,541	+0.541%
2025-10-23	24.0000	24.0200	23.9000	23.9124	-0.448%	7,223	+1.035%
2025-10-22	24.0200	24.0650	23.9300	24.0200	0.000%	5,102	+0.582%
2025-10-21	24.0800	24.1300	24.0000	24.0200	+0.083%	18,308	+0.582%
2025-10-20	24.0500	24.0787	23.9600	24.0000	+0.209%	9,621	+0.666%
2025-10-17	23.8000	23.9950	23.8000	23.9500	-0.208%	11,544	+0.876%
2025-10-16	24.1100	24.2205	24.0000	24.0000	-0.744%	18,684	+0.666%
2025-10-15	24.1100	24.3000	24.1100	24.1800	-0.206%	8,112	-0.083%
2025-10-14	24.1700	24.2300	24.0800	24.2300	+0.539%	11,763	-0.289%
2025-10-13	23.9800	24.2300	23.9501	24.1000	+0.500%	7,819	+0.249%
2025-10-10	24.2000	24.2425	23.9500	23.9800	-0.991%	8,210	+0.750%
2025-10-09	24.1200	24.2530	24.1200	24.2200	+0.346%	28,991	-0.248%
2025-10-08	24.1714	24.1800	24.1259	24.1365	+0.027%	3,130	+0.097%
2025-10-07	24.1201	24.1700	24.1201	24.1300	-0.165%	7,985	+0.124%
2025-10-06	24.1000	24.1700	24.0107	24.1700	+0.166%	10,497	-0.042%
2025-10-03	24.1100	24.1628	24.0752	24.1300	+0.083%	5,700	+0.124%
2025-10-02	24.1100	24.2070	23.9941	24.1100	+0.249%	13,545	+0.207%
2025-10-01	23.9900	24.0600	23.9550	24.0500	+0.712%	9,340	+0.457%
2025-09-30	24.2100	24.2400	23.8000	23.8800	-1.159%	51,941	+1.172%
2025-09-29	24.1900	24.2086	24.1200	24.1600	+0.416%	8,150	-0.000%
2025-09-26	24.0200	24.0695	24.0200	24.0599	+0.232%	2,629	+0.416%
2025-09-25	24.0948	24.1160	24.0042	24.0042	-0.398%	6,895	+0.649%
2025-09-24	24.2000	24.2000	24.0600	24.1000	+0.125%	3,959	+0.249%
2025-09-23	24.0600	24.2000	24.0600	24.0700	+0.022%	9,031	+0.373%
2025-09-22	24.1700	24.1742	24.0600	24.0647	-0.105%	17,616	+0.396%
2025-09-19	24.2300	24.3274	24.0303	24.0900	-0.248%	5,503	+0.290%
2025-09-18	24.1300	24.3450	24.1200	24.1500	-0.330%	24,508	+0.041%
2025-09-17	24.1500	24.2324	24.1250	24.2300	+0.373%	9,780	-0.289%
2025-09-16	24.1100	24.1650	24.0712	24.1400	-0.041%	12,387	+0.082%
2025-09-15	24.1300	24.1900	24.1000	24.1500	+0.083%	10,671	+0.041%
2025-09-12	24.0900	24.1801	24.0600	24.1300	+0.208%	29,063	+0.124%
2025-09-11	24.1700	24.2400	24.0000	24.0800	-0.372%	34,236	+0.332%
2025-09-10	24.1100	24.2400	24.0700	24.1700	+0.290%	40,726	-0.042%
2025-09-09	24.2000	24.2400	23.9850	24.1000	-0.331%	35,709	+0.249%
2025-09-08	24.1600	24.2400	24.1300	24.1800	+0.083%	12,562	-0.083%
2025-09-05	24.1500	24.2100	24.0600	24.1600	+0.166%	13,285	-0.000%
2025-09-04	24.1100	24.1200	24.0300	24.1200	0.000%	22,699	+0.165%
2025-09-03	24.1200	24.1200	23.9800	24.1200	0.000%	26,624	+0.165%
2025-09-02	24.0800	24.1900	23.9400	24.1200	-2.388%	43,263	+0.165%
2025-08-29	24.6300	24.7300	24.5815	24.7100	+0.203%	28,149	-2.226%
2025-08-28	24.6500	24.6600	24.5600	24.6600	+0.122%	22,760	-2.028%
2025-08-27	24.6500	24.7300	24.6100	24.6300	-0.107%	27,202	-1.909%
2025-08-26	24.7200	24.7200	24.6500	24.6563	+0.039%	14,385	-2.013%
2025-08-25	24.6500	24.7335	24.5700	24.6468	-0.215%	16,582	-1.976%
2025-08-22	24.5800	24.7200	24.5800	24.7000	-0.035%	30,920	-2.187%
2025-08-21	24.7000	24.7200	24.6305	24.7087	+0.197%	29,641	-2.221%
2025-08-20	24.6700	24.7200	24.6102	24.6600	+0.081%	35,617	-2.028%
2025-08-19	24.7100	24.7765	24.6400	24.6400	0.000%	21,494	-1.948%
2025-08-18	24.6900	24.6900	24.5700	24.6400	-0.203%	19,169	-1.948%
2025-08-15	24.7500	24.7500	24.6637	24.6900	-0.242%	11,718	-2.147%
2025-08-14	24.6700	24.7500	24.6700	24.7500	+0.365%	10,351	-2.384%
2025-08-13	24.5600	24.7000	24.5600	24.6600	+0.407%	8,978	-2.028%
2025-08-12	24.5400	24.6393	24.5400	24.5600	+0.368%	14,183	-1.629%
2025-08-11	24.5000	24.5499	24.3500	24.4700	-0.122%	22,835	-1.267%
2025-08-08	24.4412	24.5800	24.4400	24.5000	0.000%	38,011	-1.388%
2025-08-07	24.6670	24.7000	24.3800	24.5000	-0.548%	25,068	-1.388%
2025-08-06	24.7000	24.7100	24.5485	24.6350	-0.223%	38,832	-1.929%
2025-08-05	24.7500	24.7500	24.6300	24.6900	-0.081%	28,164	-2.147%
2025-08-04	24.5200	24.7216	24.5000	24.7100	+0.488%	22,818	-2.226%
2025-08-01	24.5200	24.6100	24.2500	24.5900	-0.365%	28,050	-1.749%
2025-07-31	24.4400	24.6800	24.4100	24.6800	+1.003%	41,651	-2.107%
2025-07-30	24.4620	24.4800	24.3800	24.4350	+0.185%	9,174	-1.126%
2025-07-29	24.3850	24.4700	24.3500	24.3900	+0.164%	11,307	-0.943%
2025-07-28	24.4000	24.4367	24.1781	24.3500	+0.412%	20,015	-0.781%
2025-07-25	24.5200	24.6300	24.2300	24.2501	-0.980%	37,076	-0.372%
2025-07-24	24.6700	24.7377	24.4900	24.4900	-0.366%	11,283	-1.348%
2025-07-23	24.5900	24.6500	24.5300	24.5800	-0.462%	5,784	-1.709%
2025-07-22	24.6850	24.7200	24.6500	24.6941	-0.064%	10,335	-2.163%
2025-07-21	24.5500	24.7499	24.5500	24.7100	+0.182%	8,162	-2.226%
2025-07-18	24.6000	24.7500	24.5999	24.6650	+0.428%	7,828	-2.048%
2025-07-17	24.6670	24.6670	24.5400	24.5600	-0.365%	15,414	-1.629%
2025-07-16	24.7500	24.7500	24.5700	24.6500	-0.202%	9,397	-1.988%
2025-07-15	24.7100	24.7500	24.6350	24.7000	-0.030%	11,977	-2.187%
2025-07-14	24.5700	24.7400	24.5400	24.7074	+0.030%	16,792	-2.216%
2025-07-11	24.6500	24.7000	24.4000	24.7000	+0.244%	16,850	-2.187%
2025-07-10	24.6556	24.6750	24.6100	24.6400	-0.046%	13,807	-1.948%
2025-07-09	24.5800	24.7000	24.5800	24.6513	+0.277%	9,084	-1.993%
2025-07-08	24.6700	24.6700	24.3200	24.5831	+0.053%	8,299	-1.722%
2025-07-07	24.4700	24.6900	24.3600	24.5700	+0.409%	18,910	-1.669%
2025-07-03	24.5500	24.5500	24.3500	24.4700	+0.041%	6,140	-1.267%
2025-07-02	24.3900	24.4800	24.2400	24.4600	+0.452%	16,150	-1.227%
2025-07-01	24.1300	24.3600	24.0900	24.3500	+1.121%	20,745	-0.781%
2025-06-30	24.6500	24.6500	24.0000	24.0800	-1.794%	166,416	+0.332%
2025-06-27	24.5500	24.5500	24.4500	24.5200	+0.327%	9,930	-1.469%
2025-06-26	24.5900	24.7000	24.4400	24.4400	-0.573%	19,679	-1.146%
2025-06-25	24.4500	24.5895	24.4081	24.5809	+0.824%	17,791	-1.713%
2025-06-24	24.2500	24.4400	24.2500	24.3800	+0.085%	7,921	-0.903%
2025-06-23	24.3000	24.4100	24.3000	24.3594	-0.043%	4,717	-0.819%
2025-06-20	24.2338	24.4900	24.2338	24.3700	+0.371%	15,275	-0.862%
2025-06-18	24.2100	24.2800	24.1900	24.2800	+0.431%	8,613	-0.495%
2025-06-17	24.1338	24.1761	24.0600	24.1758	+0.315%	17,361	-0.066%
2025-06-16	23.9400	24.1100	23.9400	24.0999	+0.752%	10,523	+0.249%
2025-06-13	23.8500	24.0900	23.8500	23.9201	+0.210%	18,947	+1.003%
2025-06-12	23.8900	23.9800	23.8500	23.8700	-0.272%	17,065	+1.214%
2025-06-11	23.9697	24.0100	23.9300	23.9350	-0.194%	13,333	+0.940%
2025-06-10	24.0500	24.1186	23.9312	23.9816	-0.077%	16,644	+0.743%
2025-06-09	23.9000	24.0900	23.8500	24.0000	+0.418%	14,847	+0.666%
2025-06-06	24.0200	24.0900	23.8595	23.9000	-0.500%	15,014	+1.087%
2025-06-05	23.9050	24.0400	23.8950	24.0200	+0.797%	11,097	+0.582%
2025-06-04	23.9000	23.9180	23.8000	23.8300	+0.252%	9,131	+1.384%
2025-06-03	23.9000	24.0600	23.6583	23.7700	-0.461%	22,220	+1.640%
2025-06-02	24.0000	24.1684	23.8100	23.8800	-2.531%	27,124	+1.172%
2025-05-30	24.9000	24.9000	24.5000	24.5000	-1.249%	75,626	-1.388%
2025-05-29	24.8100	24.8800	24.8100	24.8100	-0.082%	13,852	-2.620%
2025-05-28	24.8350	24.9000	24.8300	24.8303	-0.119%	10,995	-2.700%
2025-05-27	24.7900	24.9200	24.7900	24.8600	+0.282%	11,799	-2.816%
2025-05-23	24.6800	24.8300	24.6800	24.7900	+0.446%	11,621	-2.542%
2025-05-22	24.6900	24.8600	24.6800	24.6800	-0.357%	19,179	-2.107%
2025-05-21	24.8300	24.9000	24.7300	24.7684	-0.448%	19,244	-2.457%
2025-05-20	24.8800	24.9150	24.7550	24.8798	+0.120%	16,489	-2.894%
2025-05-19	24.7500	24.8600	24.6754	24.8500	+0.350%	12,778	-2.777%
2025-05-16	24.8500	24.8500	24.7300	24.7634	-0.148%	10,584	-2.437%
2025-05-15	24.8200	24.8500	24.7000	24.8000	+0.243%	22,724	-2.581%
2025-05-14	24.7200	24.8300	24.6601	24.7400	+0.121%	15,979	-2.345%
2025-05-13	24.7330	24.8300	24.5822	24.7100	+0.488%	21,508	-2.226%
2025-05-12	24.7100	24.8000	24.5900	24.5900	+0.081%	61,596	-1.749%
2025-05-09	24.5800	24.6500	24.5600	24.5700	-0.041%	10,461	-1.669%
2025-05-08	24.6300	24.7200	24.5601	24.5800	+0.450%	22,049	-1.709%
2025-05-07	24.4600	24.5700	24.4000	24.4700	+0.123%	9,548	-1.267%
2025-05-06	24.6000	24.6400	24.2525	24.4400	-0.570%	23,744	-1.146%
2025-05-05	24.6900	24.7899	24.5100	24.5800	-0.647%	14,469	-1.709%
2025-05-02	24.8400	24.8400	24.6628	24.7400	+0.040%	19,702	-2.345%
2025-05-01	24.5500	24.8500	24.4700	24.7300	+0.325%	47,607	-2.305%
2025-04-30	24.3000	24.7614	24.1950	24.6500	+1.482%	59,454	-1.988%
2025-04-29	24.1150	24.3000	24.1014	24.2900	+0.496%	24,631	-0.536%
2025-04-28	23.9500	24.1900	23.8389	24.1700	+1.512%	25,032	-0.042%
2025-04-25	23.5200	23.9100	23.4200	23.8100	+1.600%	19,158	+1.470%
2025-04-24	23.2400	23.5200	23.2400	23.4350	+0.926%	18,483	+3.093%
2025-04-23	23.1000	23.4100	23.0617	23.2200	+1.044%	19,644	+4.048%
2025-04-22	23.0000	23.0700	22.8600	22.9800	+0.077%	19,304	+5.134%
2025-04-21	22.9600	23.1199	22.8300	22.9624	+0.492%	19,972	+5.215%
2025-04-17	22.8848	23.2900	22.8500	22.8500	+0.175%	25,364	+5.733%
2025-04-16	22.8704	23.1600	22.8100	22.8100	-0.044%	22,021	+5.918%
2025-04-15	22.6900	22.9231	22.6900	22.8200	+0.973%	49,766	+5.872%
2025-04-14	22.1500	22.7100	22.0000	22.6000	+2.078%	48,985	+6.902%
2025-04-11	22.4100	22.4100	21.5200	22.1400	-1.249%	53,509	+9.123%
2025-04-10	22.8100	23.0000	22.3900	22.4200	-1.796%	32,626	+7.760%
2025-04-09	22.3500	23.2900	22.0700	22.8300	+1.738%	52,659	+5.825%
2025-04-08	22.4100	22.8500	22.2500	22.4400	+1.977%	40,649	+7.664%
2025-04-07	22.0000	22.1100	20.7700	22.0050	-1.012%	62,395	+9.793%
2025-04-04	23.3100	23.4272	22.0500	22.2300	-4.837%	93,501	+8.682%
2025-04-03	23.4200	23.6123	23.2900	23.3600	-0.975%	39,072	+3.424%
2025-04-02	23.7000	23.7507	23.5900	23.5900	-0.464%	22,572	+2.416%
2025-04-01	23.4100	23.7999	23.4100	23.7000	+2.376%	32,670	+1.941%
2025-03-31	23.5700	23.9900	23.0100	23.1500	-2.115%	68,606	+4.362%
2025-03-28	23.9000	23.9000	23.2500	23.6501	-0.672%	31,558	+2.156%
2025-03-27	24.0000	24.1726	23.7600	23.8100	-0.377%	24,399	+1.470%
2025-03-26	24.0850	24.0850	23.8900	23.9000	-0.830%	27,655	+1.087%
2025-03-25	24.2100	24.2182	24.1000	24.1000	-0.248%	18,365	+0.249%
2025-03-24	24.1900	24.1932	24.1226	24.1600	+0.015%	7,164	-0.000%
2025-03-21	24.1000	24.1564	24.0800	24.1564	-0.015%	2,829	+0.014%
2025-03-20	24.1999	24.1999	24.1500	24.1600	-0.165%	4,956	-0.000%
2025-03-19	24.1500	24.2000	24.1000	24.2000	+0.249%	6,657	-0.166%
2025-03-18	24.2300	24.2300	24.1300	24.1400	-0.371%	3,378	+0.082%
2025-03-17	24.1300	24.2300	24.1100	24.2300	+0.665%	6,143	-0.289%
2025-03-14	24.2800	24.2800	24.0700	24.0700	-0.373%	18,408	+0.373%
2025-03-13	24.1600	24.3400	24.1400	24.1600	+0.041%	10,175	-0.000%
2025-03-12	24.2200	24.2200	24.1200	24.1500	0.000%	14,698	+0.041%
2025-03-11	24.1000	24.3000	24.1000	24.1500	-0.124%	18,713	+0.041%
2025-03-10	24.4700	24.4700	24.1750	24.1800	-1.023%	11,992	-0.083%
2025-03-07	24.4900	24.4900	24.3600	24.4300	+0.082%	10,762	-1.106%
2025-03-06	24.4000	24.5300	24.3600	24.4100	+0.000%	15,006	-1.025%
2025-03-05	24.4800	24.5793	24.4000	24.4099	-0.490%	14,924	-1.024%
2025-03-04	24.4700	24.5500	24.3800	24.5300	+0.041%	20,663	-1.509%
2025-03-03	24.5900	24.5900	24.4150	24.5200	-2.194%	37,564	-1.469%
2025-02-28	25.0100	25.0700	24.9463	25.0700	+0.360%	32,837	-3.630%
2025-02-27	24.9800	25.0142	24.9569	24.9800	+0.321%	9,735	-3.283%
2025-02-26	24.9600	25.0250	24.8500	24.9000	-0.200%	14,666	-2.972%
2025-02-25	25.0500	25.0600	24.9300	24.9500	+0.040%	14,087	-3.167%
2025-02-24	24.9000	25.0100	24.9000	24.9400	+0.161%	18,624	-3.128%
2025-02-21	24.9100	25.0400	24.9000	24.9000	+0.040%	17,873	-2.972%
2025-02-20	24.9500	24.9500	24.8800	24.8900	-0.100%	26,431	-2.933%
2025-02-19	24.9400	24.9600	24.9000	24.9150	-0.060%	11,499	-3.031%
2025-02-18	24.9600	24.9700	24.9200	24.9300	0.000%	2,784	-3.089%
2025-02-14	24.8700	24.9884	24.8500	24.9300	+0.282%	14,646	-3.089%
2025-02-13	24.9000	24.9500	24.7500	24.8600	0.000%	15,696	-2.816%
2025-02-12	24.8500	24.9400	24.8500	24.8600	+0.040%	24,187	-2.816%
2025-02-11	24.8500	24.8800	24.8300	24.8500	+0.198%	15,059	-2.777%