CIMO
Chimera Investment Corporation 9.250% Senior Notes due 2029
stockNYSEStructured Product
At CloseOct 5, 2026 12:44:02 PM EDT
25.20USD-0.395%(-0.10)10,870
25.16Bid25.22Ask0.06SpreadCIMO Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 25.20 | 25.20 | 25.20 | 25.20 | -0.356% | 10,870 | 0.000% |
| 2026-10-02 | 25.27 | 25.30 | 25.25 | 25.29 | +0.238% | 10,503 | -0.356% |
| 2026-10-01 | 25.20 | 25.29 | 25.06 | 25.23 | +0.079% | 18,209 | -0.119% |
| 2026-09-30 | 25.21 | 25.23 | 25.17 | 25.21 | -0.040% | 6,213 | -0.040% |
| 2026-09-29 | 25.16 | 25.23 | 25.16 | 25.22 | +0.119% | 4,448 | -0.079% |
| 2026-09-28 | 25.20 | 25.23 | 25.18 | 25.19 | -0.238% | 8,370 | +0.040% |
| 2026-09-25 | 25.28 | 25.30 | 25.24 | 25.25 | -0.178% | 11,706 | -0.198% |
| 2026-09-24 | 25.30 | 25.32 | 25.28 | 25.30 | -0.099% | 7,843 | -0.376% |
| 2026-09-23 | 25.34 | 25.36 | 25.30 | 25.32 | -0.197% | 9,636 | -0.474% |
| 2026-09-22 | 25.35 | 25.39 | 25.34 | 25.37 | +0.118% | 8,945 | -0.670% |
| 2026-09-21 | 25.33 | 25.35 | 25.27 | 25.34 | +0.218% | 13,591 | -0.552% |
| 2026-09-18 | 25.28 | 25.30 | 25.27 | 25.29 | -0.059% | 3,861 | -0.336% |
| 2026-09-17 | 25.27 | 25.31 | 25.27 | 25.30 | +0.079% | 2,644 | -0.395% |
| 2026-09-16 | 25.26 | 25.28 | 25.24 | 25.28 | +0.119% | 5,594 | -0.316% |
| 2026-09-15 | 25.23 | 25.32 | 25.23 | 25.25 | -0.119% | 2,053 | -0.198% |
| 2026-09-14 | 25.25 | 25.30 | 25.23 | 25.28 | -0.000% | 6,854 | -0.316% |
| 2026-09-11 | 25.26 | 25.32 | 25.26 | 25.28 | +0.080% | 5,768 | -0.317% |
| 2026-09-10 | 25.30 | 25.33 | 25.26 | 25.26 | -0.040% | 3,890 | -0.238% |
| 2026-09-09 | 25.32 | 25.32 | 25.26 | 25.27 | -0.197% | 7,685 | -0.277% |
| 2026-09-08 | 25.39 | 25.39 | 25.27 | 25.32 | -0.118% | 10,442 | -0.474% |
| 2026-09-04 | 25.30 | 25.39 | 25.30 | 25.35 | -0.039% | 2,811 | -0.592% |
| 2026-09-03 | 25.31 | 25.40 | 25.30 | 25.36 | +0.198% | 4,158 | -0.631% |
| 2026-09-02 | 25.29 | 25.33 | 25.25 | 25.31 | +0.138% | 4,001 | -0.435% |
| 2026-09-01 | 25.27 | 25.29 | 25.25 | 25.27 | +0.099% | 16,477 | -0.297% |
| 2026-08-31 | 25.22 | 25.29 | 25.22 | 25.25 | +0.079% | 1,232 | -0.198% |
| 2026-08-28 | 25.23 | 25.27 | 25.23 | 25.23 | 0.000% | 1,172 | -0.119% |
| 2026-08-27 | 25.23 | 25.28 | 25.23 | 25.23 | 0.000% | 1,959 | -0.119% |
| 2026-08-26 | 25.25 | 25.26 | 25.23 | 25.23 | 0.000% | 5,919 | -0.119% |
| 2026-08-25 | 25.33 | 25.34 | 25.23 | 25.23 | -0.395% | 8,466 | -0.119% |
| 2026-08-24 | 25.35 | 25.35 | 25.30 | 25.33 | 0.000% | 3,565 | -0.513% |
| 2026-08-21 | 25.30 | 25.35 | 25.30 | 25.33 | +0.118% | 7,834 | -0.513% |
| 2026-08-20 | 25.26 | 25.34 | 25.26 | 25.30 | -0.079% | 9,941 | -0.396% |
| 2026-08-19 | 25.20 | 25.34 | 25.20 | 25.32 | +0.397% | 7,388 | -0.474% |
| 2026-08-18 | 25.20 | 25.32 | 25.20 | 25.22 | +0.155% | 10,927 | -0.079% |
| 2026-08-17 | 25.25 | 25.33 | 25.18 | 25.18 | -0.036% | 7,402 | +0.075% |
| 2026-08-14 | 25.10 | 25.32 | 25.05 | 25.19 | 0.000% | 14,238 | +0.040% |
| 2026-08-13 | 25.14 | 25.19 | 25.11 | 25.19 | +0.279% | 5,150 | +0.040% |
| 2026-08-12 | 25.10 | 25.12 | 25.06 | 25.12 | +0.080% | 6,425 | +0.318% |
| 2026-08-11 | 25.10 | 25.11 | 25.07 | 25.10 | -0.199% | 14,228 | +0.398% |
| 2026-08-10 | 25.15 | 25.15 | 25.12 | 25.15 | +0.239% | 8,953 | +0.199% |
| 2026-08-07 | 25.06 | 25.14 | 25.05 | 25.09 | +0.080% | 5,963 | +0.438% |
| 2026-08-06 | 25.09 | 25.13 | 25.05 | 25.07 | -0.239% | 13,406 | +0.519% |
| 2026-08-05 | 25.07 | 25.14 | 25.05 | 25.13 | +0.080% | 8,265 | +0.279% |
| 2026-08-04 | 25.11 | 25.14 | 25.10 | 25.11 | 0.000% | 3,423 | +0.358% |
| 2026-08-03 | 25.05 | 25.15 | 25.05 | 25.11 | +0.240% | 10,818 | +0.358% |
| 2026-07-31 | 25.04 | 25.09 | 25.04 | 25.05 | -2.034% | 9,427 | +0.599% |
| 2026-07-30 | 25.56 | 25.57 | 25.48 | 25.57 | -0.039% | 8,014 | -1.447% |
| 2026-07-29 | 25.57 | 25.58 | 25.50 | 25.58 | +0.117% | 7,974 | -1.486% |
| 2026-07-28 | 25.55 | 25.55 | 25.52 | 25.55 | -0.039% | 9,853 | -1.370% |
| 2026-07-27 | 25.58 | 25.58 | 25.51 | 25.56 | +0.078% | 2,082 | -1.408% |
| 2026-07-24 | 25.42 | 25.54 | 25.42 | 25.54 | +0.314% | 4,680 | -1.331% |
| 2026-07-23 | 25.58 | 25.58 | 25.45 | 25.46 | -0.153% | 6,122 | -1.021% |
| 2026-07-22 | 25.48 | 25.50 | 25.45 | 25.50 | -0.141% | 2,815 | -1.173% |
| 2026-07-21 | 25.50 | 25.54 | 25.50 | 25.54 | +0.137% | 435 | -1.312% |
| 2026-07-20 | 25.60 | 25.60 | 25.50 | 25.50 | -0.273% | 4,801 | -1.177% |
| 2026-07-17 | 25.56 | 25.63 | 25.56 | 25.57 | +0.039% | 4,500 | -1.447% |
| 2026-07-16 | 25.58 | 25.60 | 25.56 | 25.56 | -0.078% | 4,940 | -1.408% |
| 2026-07-15 | 25.61 | 25.62 | 25.58 | 25.58 | -0.040% | 7,757 | -1.486% |
| 2026-07-14 | 25.50 | 25.60 | 25.50 | 25.59 | +0.099% | 9,271 | -1.525% |
| 2026-07-13 | 25.54 | 25.57 | 25.54 | 25.57 | +0.137% | 2,997 | -1.428% |
| 2026-07-10 | 25.48 | 25.53 | 25.41 | 25.53 | +0.235% | 4,123 | -1.292% |
| 2026-07-09 | 25.48 | 25.50 | 25.36 | 25.47 | +0.197% | 5,319 | -1.060% |
| 2026-07-08 | 25.39 | 25.46 | 25.39 | 25.42 | -0.235% | 4,538 | -0.865% |
| 2026-07-07 | 25.43 | 25.49 | 25.43 | 25.48 | +0.197% | 2,882 | -1.099% |
| 2026-07-06 | 25.30 | 25.50 | 25.30 | 25.43 | +0.118% | 6,585 | -0.904% |
| 2026-07-02 | 25.28 | 25.45 | 25.28 | 25.40 | +0.079% | 2,263 | -0.788% |
| 2026-07-01 | 25.28 | 25.41 | 25.28 | 25.38 | -0.157% | 3,161 | -0.709% |
| 2026-06-30 | 25.32 | 25.45 | 25.29 | 25.42 | +0.444% | 10,164 | -0.865% |
| 2026-06-29 | 25.38 | 25.38 | 25.27 | 25.31 | -0.403% | 8,225 | -0.425% |
| 2026-06-26 | 25.33 | 25.43 | 25.33 | 25.41 | -0.000% | 2,706 | -0.826% |
| 2026-06-25 | 25.32 | 25.45 | 25.32 | 25.41 | +0.158% | 6,085 | -0.827% |
| 2026-06-24 | 25.32 | 25.38 | 25.30 | 25.37 | +0.197% | 2,511 | -0.670% |
| 2026-06-23 | 25.32 | 25.32 | 25.27 | 25.32 | +0.317% | 3,151 | -0.474% |
| 2026-06-22 | 25.27 | 25.30 | 25.24 | 25.24 | -0.158% | 2,804 | -0.158% |
| 2026-06-18 | 25.21 | 25.34 | 25.21 | 25.28 | +0.119% | 5,734 | -0.316% |
| 2026-06-17 | 25.25 | 25.29 | 25.21 | 25.25 | 0.000% | 2,254 | -0.198% |
| 2026-06-16 | 25.20 | 25.27 | 25.19 | 25.25 | +0.080% | 2,986 | -0.198% |
| 2026-06-15 | 25.20 | 25.26 | 25.05 | 25.23 | +0.079% | 21,534 | -0.119% |
| 2026-06-12 | 25.23 | 25.24 | 25.12 | 25.21 | -0.316% | 8,369 | -0.040% |
| 2026-06-11 | 25.21 | 25.29 | 25.17 | 25.29 | +0.079% | 8,931 | -0.355% |
| 2026-06-10 | 25.25 | 25.29 | 25.25 | 25.27 | +0.020% | 1,880 | -0.277% |
| 2026-06-09 | 25.25 | 25.29 | 25.25 | 25.27 | +0.099% | 1,451 | -0.257% |
| 2026-06-08 | 25.26 | 25.29 | 25.24 | 25.24 | 0.000% | 3,291 | -0.158% |
| 2026-06-05 | 25.39 | 25.39 | 25.24 | 25.24 | -0.591% | 7,519 | -0.158% |
| 2026-06-04 | 25.32 | 25.39 | 25.31 | 25.39 | +0.356% | 2,427 | -0.748% |
| 2026-06-03 | 25.22 | 25.31 | 25.22 | 25.30 | 0.000% | 1,029 | -0.395% |
| 2026-06-02 | 25.20 | 25.50 | 25.20 | 25.30 | +0.158% | 5,218 | -0.395% |
| 2026-06-01 | 25.20 | 25.30 | 25.20 | 25.26 | +0.040% | 7,217 | -0.238% |
| 2026-05-29 | 25.28 | 25.28 | 25.22 | 25.25 | -0.119% | 3,373 | -0.198% |
| 2026-05-28 | 25.40 | 25.40 | 25.28 | 25.28 | -0.311% | 1,532 | -0.317% |
| 2026-05-27 | 25.30 | 25.36 | 25.25 | 25.36 | +0.551% | 4,003 | -0.627% |
| 2026-05-26 | 25.22 | 25.27 | 25.21 | 25.22 | -0.040% | 9,395 | -0.079% |
| 2026-05-22 | 25.40 | 25.40 | 25.19 | 25.23 | -0.395% | 6,966 | -0.119% |
| 2026-05-21 | 25.29 | 25.33 | 25.29 | 25.33 | +0.198% | 1,133 | -0.513% |
| 2026-05-20 | 25.21 | 25.38 | 25.18 | 25.28 | +0.198% | 9,869 | -0.316% |
| 2026-05-19 | 25.39 | 25.39 | 25.16 | 25.23 | -0.473% | 6,089 | -0.119% |
| 2026-05-18 | 25.30 | 25.40 | 25.29 | 25.35 | +0.396% | 10,404 | -0.592% |
| 2026-05-15 | 25.20 | 25.25 | 25.20 | 25.25 | +0.119% | 1,799 | -0.198% |
| 2026-05-14 | 25.22 | 25.26 | 25.22 | 25.22 | -0.158% | 1,125 | -0.079% |
| 2026-05-13 | 25.21 | 25.29 | 25.18 | 25.26 | +0.040% | 4,952 | -0.238% |
| 2026-05-12 | 25.25 | 25.34 | 25.23 | 25.25 | -0.276% | 4,830 | -0.198% |
| 2026-05-11 | 25.30 | 25.32 | 25.25 | 25.32 | +0.158% | 4,029 | -0.474% |
| 2026-05-08 | 25.32 | 25.32 | 25.23 | 25.28 | -0.079% | 7,489 | -0.316% |
| 2026-05-07 | 25.30 | 25.33 | 25.30 | 25.30 | -0.099% | 1,072 | -0.395% |
| 2026-05-06 | 25.30 | 25.32 | 25.30 | 25.32 | +0.178% | 3,993 | -0.494% |
| 2026-05-05 | 25.12 | 25.30 | 25.12 | 25.28 | +0.119% | 12,649 | -0.316% |
| 2026-05-04 | 25.25 | 25.30 | 25.21 | 25.25 | 0.000% | 8,515 | -0.198% |
| 2026-05-01 | 25.13 | 25.28 | 25.13 | 25.25 | -1.674% | 14,257 | -0.198% |
| 2026-04-30 | 25.68 | 25.70 | 25.68 | 25.68 | +0.000% | 9,135 | -1.869% |
| 2026-04-29 | 25.64 | 25.68 | 25.57 | 25.68 | +0.175% | 6,876 | -1.869% |
| 2026-04-28 | 25.61 | 25.70 | 25.61 | 25.64 | -0.097% | 11,401 | -1.697% |
| 2026-04-27 | 25.68 | 25.68 | 25.57 | 25.66 | -0.097% | 28,687 | -1.793% |
| 2026-04-24 | 25.68 | 25.75 | 25.65 | 25.68 | +0.136% | 4,200 | -1.888% |
| 2026-04-23 | 25.68 | 25.68 | 25.60 | 25.65 | -0.117% | 6,862 | -1.754% |
| 2026-04-22 | 25.68 | 25.72 | 25.59 | 25.68 | -0.388% | 6,467 | -1.869% |
| 2026-04-21 | 25.63 | 25.79 | 25.63 | 25.78 | +0.234% | 9,831 | -2.250% |
| 2026-04-20 | 25.67 | 25.72 | 25.52 | 25.72 | +0.194% | 13,949 | -2.021% |
| 2026-04-17 | 25.59 | 25.70 | 25.59 | 25.67 | +0.078% | 2,155 | -1.831% |
| 2026-04-16 | 25.54 | 25.69 | 25.53 | 25.65 | -0.109% | 11,285 | -1.754% |
| 2026-04-15 | 25.48 | 25.68 | 25.45 | 25.68 | +0.560% | 7,954 | -1.862% |
| 2026-04-14 | 25.42 | 25.59 | 25.42 | 25.54 | +0.452% | 9,429 | -1.312% |
| 2026-04-13 | 25.40 | 25.45 | 25.40 | 25.42 | -0.118% | 6,439 | -0.865% |
| 2026-04-10 | 25.32 | 25.45 | 25.32 | 25.45 | +0.256% | 3,663 | -0.982% |
| 2026-04-09 | 25.37 | 25.39 | 25.32 | 25.39 | +0.020% | 2,630 | -0.729% |
| 2026-04-08 | 25.20 | 25.38 | 25.20 | 25.38 | +0.595% | 3,926 | -0.709% |
| 2026-04-07 | 25.21 | 25.28 | 25.19 | 25.23 | -0.079% | 3,401 | -0.119% |
| 2026-04-06 | 25.32 | 25.38 | 25.24 | 25.25 | -0.040% | 9,622 | -0.198% |
| 2026-04-02 | 25.26 | 25.26 | 25.16 | 25.26 | -0.276% | 2,216 | -0.238% |
| 2026-04-01 | 25.06 | 25.47 | 25.06 | 25.33 | +1.239% | 12,902 | -0.513% |
| 2026-03-31 | 24.98 | 25.06 | 24.90 | 25.02 | +0.441% | 7,980 | +0.720% |
| 2026-03-30 | 24.84 | 24.98 | 24.83 | 24.91 | +0.322% | 6,748 | +1.164% |
| 2026-03-27 | 24.89 | 24.89 | 24.75 | 24.83 | -0.161% | 6,134 | +1.490% |
| 2026-03-26 | 24.77 | 24.92 | 24.77 | 24.87 | -0.281% | 3,462 | +1.327% |
| 2026-03-25 | 24.89 | 24.99 | 24.89 | 24.94 | +0.666% | 5,555 | +1.043% |
| 2026-03-24 | 24.86 | 24.86 | 24.65 | 24.77 | -0.342% | 32,570 | +1.715% |
| 2026-03-23 | 24.81 | 24.88 | 24.65 | 24.86 | +0.404% | 25,342 | +1.368% |
| 2026-03-20 | 25.02 | 25.05 | 24.65 | 24.76 | -1.158% | 47,960 | +1.777% |
| 2026-03-19 | 25.16 | 25.18 | 24.97 | 25.05 | -0.516% | 20,948 | +0.599% |
| 2026-03-18 | 25.32 | 25.33 | 25.15 | 25.18 | -0.080% | 9,570 | +0.079% |
| 2026-03-17 | 25.25 | 25.25 | 25.20 | 25.20 | -0.197% | 12,139 | -0.001% |
| 2026-03-16 | 25.23 | 25.27 | 25.23 | 25.25 | -0.158% | 3,859 | -0.198% |
| 2026-03-13 | 25.26 | 25.37 | 25.24 | 25.29 | +0.158% | 19,866 | -0.356% |
| 2026-03-12 | 25.42 | 25.42 | 25.25 | 25.25 | -0.197% | 3,826 | -0.198% |
| 2026-03-11 | 25.38 | 25.38 | 25.30 | 25.30 | -0.276% | 1,863 | -0.395% |
| 2026-03-10 | 25.43 | 25.43 | 25.30 | 25.37 | -0.039% | 3,663 | -0.670% |
| 2026-03-09 | 25.40 | 25.40 | 25.25 | 25.38 | +0.158% | 8,901 | -0.709% |
| 2026-03-06 | 25.31 | 25.39 | 25.25 | 25.34 | +0.237% | 9,423 | -0.552% |
| 2026-03-05 | 25.34 | 25.34 | 25.28 | 25.28 | -0.119% | 5,770 | -0.316% |
| 2026-03-04 | 25.34 | 25.34 | 25.28 | 25.31 | +0.158% | 606 | -0.435% |
| 2026-03-03 | 25.29 | 25.34 | 25.23 | 25.27 | -0.079% | 7,340 | -0.277% |
| 2026-03-02 | 25.38 | 25.41 | 25.28 | 25.29 | -0.511% | 5,773 | -0.356% |
| 2026-02-27 | 25.34 | 25.46 | 25.32 | 25.42 | +0.395% | 4,241 | -0.865% |
| 2026-02-26 | 25.32 | 25.39 | 25.28 | 25.32 | 0.000% | 8,306 | -0.474% |
| 2026-02-25 | 25.48 | 25.48 | 25.25 | 25.32 | -0.667% | 14,569 | -0.474% |
| 2026-02-24 | 25.49 | 25.49 | 25.49 | 25.49 | -0.039% | 1,079 | -1.138% |
| 2026-02-23 | 25.50 | 25.50 | 25.42 | 25.50 | +0.195% | 4,342 | -1.176% |
| 2026-02-20 | 25.50 | 25.50 | 25.42 | 25.45 | +0.120% | 4,427 | -0.984% |
| 2026-02-19 | 25.48 | 25.48 | 25.36 | 25.42 | -0.118% | 2,702 | -0.865% |
| 2026-02-18 | 25.51 | 25.53 | 25.43 | 25.45 | 0.000% | 4,785 | -0.982% |
| 2026-02-17 | 25.39 | 25.45 | 25.38 | 25.45 | +0.276% | 10,566 | -0.982% |
| 2026-02-13 | 25.40 | 25.46 | 25.32 | 25.38 | -0.079% | 10,872 | -0.709% |
| 2026-02-12 | 25.41 | 25.46 | 25.40 | 25.40 | -0.587% | 5,875 | -0.787% |
| 2026-02-11 | 25.41 | 25.55 | 25.41 | 25.55 | +0.335% | 6,912 | -1.370% |
| 2026-02-10 | 25.53 | 25.55 | 25.35 | 25.46 | +0.453% | 8,073 | -1.040% |
| 2026-02-09 | 25.42 | 25.47 | 25.31 | 25.35 | -0.315% | 3,296 | -0.592% |
| 2026-02-06 | 25.30 | 25.48 | 25.30 | 25.43 | +0.633% | 4,666 | -0.904% |
| 2026-02-05 | 25.38 | 25.41 | 25.27 | 25.27 | -0.312% | 7,173 | -0.277% |
| 2026-02-04 | 25.28 | 25.35 | 25.28 | 25.35 | +0.267% | 2,669 | -0.589% |
| 2026-02-03 | 25.33 | 25.33 | 25.25 | 25.28 | +0.125% | 4,632 | -0.323% |
| 2026-02-02 | 25.34 | 25.44 | 25.22 | 25.25 | -0.198% | 7,793 | -0.198% |
| 2026-01-30 | 25.27 | 25.37 | 25.18 | 25.30 | -1.785% | 27,870 | -0.396% |
| 2026-01-29 | 25.85 | 25.85 | 25.76 | 25.76 | -0.155% | 5,397 | -2.174% |
| 2026-01-28 | 25.80 | 25.82 | 25.80 | 25.80 | 0.000% | 5,872 | -2.326% |
| 2026-01-27 | 25.78 | 25.82 | 25.78 | 25.80 | +0.158% | 5,445 | -2.326% |
| 2026-01-26 | 25.75 | 25.80 | 25.73 | 25.76 | +0.466% | 5,249 | -2.172% |
| 2026-01-23 | 25.75 | 25.75 | 25.64 | 25.64 | -0.117% | 6,769 | -1.716% |
| 2026-01-22 | 25.55 | 25.75 | 25.55 | 25.67 | +0.391% | 7,705 | -1.831% |
| 2026-01-21 | 25.59 | 25.60 | 25.52 | 25.57 | +0.314% | 2,662 | -1.447% |
| 2026-01-20 | 25.54 | 25.54 | 25.46 | 25.49 | -0.196% | 4,530 | -1.138% |
| 2026-01-16 | 25.57 | 25.65 | 25.54 | 25.54 | +0.040% | 2,168 | -1.332% |
| 2026-01-15 | 25.50 | 25.60 | 25.48 | 25.53 | -0.078% | 8,919 | -1.293% |
| 2026-01-14 | 25.50 | 25.65 | 25.48 | 25.55 | +0.393% | 10,734 | -1.370% |
| 2026-01-13 | 25.58 | 25.64 | 25.41 | 25.45 | -0.664% | 7,603 | -0.982% |
| 2026-01-12 | 25.53 | 25.62 | 25.52 | 25.62 | +0.392% | 5,393 | -1.639% |
| 2026-01-09 | 25.55 | 25.62 | 25.52 | 25.52 | -0.235% | 3,622 | -1.254% |
| 2026-01-08 | 25.37 | 25.58 | 25.37 | 25.58 | +0.550% | 15,694 | -1.486% |
| 2026-01-07 | 25.42 | 25.55 | 25.36 | 25.44 | +0.157% | 9,802 | -0.943% |
| 2026-01-06 | 25.52 | 25.60 | 25.37 | 25.40 | -0.392% | 12,540 | -0.787% |
| 2026-01-05 | 25.40 | 25.60 | 25.39 | 25.50 | +0.394% | 18,929 | -1.176% |
| 2026-01-02 | 25.43 | 25.50 | 25.40 | 25.40 | -0.275% | 7,585 | -0.787% |
| 2025-12-31 | 25.41 | 25.47 | 25.23 | 25.47 | +0.039% | 14,912 | -1.060% |
| 2025-12-30 | 25.40 | 25.48 | 25.35 | 25.46 | +0.295% | 7,817 | -1.021% |
| 2025-12-29 | 25.37 | 25.39 | 25.36 | 25.39 | -0.098% | 7,743 | -0.729% |
| 2025-12-26 | 25.36 | 25.43 | 25.34 | 25.41 | -0.039% | 2,155 | -0.826% |
| 2025-12-24 | 25.40 | 25.42 | 25.40 | 25.42 | +0.633% | 947 | -0.865% |
| 2025-12-23 | 25.38 | 25.44 | 25.25 | 25.26 | -0.237% | 9,249 | -0.238% |
| 2025-12-22 | 25.50 | 25.50 | 25.23 | 25.32 | -0.484% | 15,257 | -0.474% |
| 2025-12-19 | 25.50 | 25.50 | 25.44 | 25.44 | -0.145% | 1,574 | -0.955% |
| 2025-12-18 | 25.48 | 25.50 | 25.41 | 25.48 | +0.114% | 2,844 | -1.099% |
| 2025-12-17 | 25.48 | 25.50 | 25.41 | 25.45 | +0.201% | 6,430 | -0.986% |
| 2025-12-16 | 25.42 | 25.49 | 25.39 | 25.40 | +0.356% | 7,623 | -0.787% |
| 2025-12-15 | 25.40 | 25.45 | 25.31 | 25.31 | +0.040% | 13,447 | -0.435% |
| 2025-12-12 | 25.37 | 25.39 | 25.30 | 25.30 | -0.118% | 6,626 | -0.395% |
| 2025-12-11 | 25.31 | 25.34 | 25.30 | 25.33 | +0.158% | 11,687 | -0.513% |
| 2025-12-10 | 25.30 | 25.35 | 25.29 | 25.29 | -0.039% | 7,604 | -0.356% |
| 2025-12-09 | 25.30 | 25.35 | 25.29 | 25.30 | +0.040% | 3,062 | -0.395% |
| 2025-12-08 | 25.34 | 25.39 | 25.29 | 25.29 | -0.197% | 6,283 | -0.356% |
| 2025-12-05 | 25.34 | 25.34 | 25.29 | 25.34 | +0.356% | 4,171 | -0.552% |
| 2025-12-04 | 25.40 | 25.40 | 25.25 | 25.25 | -0.306% | 10,010 | -0.198% |
| 2025-12-03 | 25.23 | 25.38 | 25.23 | 25.33 | +0.386% | 6,689 | -0.503% |
| 2025-12-02 | 25.36 | 25.36 | 25.23 | 25.23 | -0.079% | 5,003 | -0.119% |
| 2025-12-01 | 25.32 | 25.32 | 25.25 | 25.25 | +0.358% | 2,096 | -0.198% |
| 2025-11-28 | 25.12 | 25.16 | 25.03 | 25.16 | +0.159% | 3,305 | +0.159% |
| 2025-11-26 | 25.02 | 25.12 | 25.02 | 25.12 | +0.440% | 12,100 | +0.318% |
| 2025-11-25 | 25.00 | 25.10 | 24.96 | 25.01 | -0.200% | 13,529 | +0.760% |
| 2025-11-24 | 25.05 | 25.11 | 25.03 | 25.06 | +0.080% | 9,823 | +0.559% |
| 2025-11-21 | 25.05 | 25.13 | 25.03 | 25.04 | +0.040% | 9,964 | +0.639% |
| 2025-11-20 | 25.02 | 25.10 | 25.00 | 25.03 | +0.080% | 12,357 | +0.680% |
| 2025-11-19 | 25.04 | 25.04 | 25.00 | 25.01 | +0.040% | 23,901 | +0.760% |
| 2025-11-18 | 25.06 | 25.09 | 24.80 | 25.00 | -0.120% | 71,623 | +0.800% |
| 2025-11-17 | 25.40 | 25.40 | 24.95 | 25.03 | -0.911% | 56,439 | +0.679% |
| 2025-11-14 | 25.35 | 25.35 | 25.26 | 25.26 | -0.395% | 2,437 | -0.238% |
| 2025-11-13 | 25.27 | 25.44 | 25.25 | 25.36 | +0.277% | 14,651 | -0.631% |
| 2025-11-12 | 25.28 | 25.32 | 25.28 | 25.29 | -0.000% | 6,866 | -0.356% |
| 2025-11-11 | 25.28 | 25.37 | 25.22 | 25.29 | +0.040% | 8,730 | -0.356% |
| 2025-11-10 | 25.21 | 25.33 | 25.21 | 25.28 | +0.517% | 7,902 | -0.316% |
| 2025-11-07 | 25.10 | 25.30 | 25.05 | 25.15 | +0.040% | 19,091 | +0.199% |
| 2025-11-06 | 25.31 | 25.32 | 25.12 | 25.14 | -0.672% | 26,051 | +0.239% |
| 2025-11-05 | 25.25 | 25.37 | 25.20 | 25.31 | +0.119% | 11,138 | -0.435% |
| 2025-11-04 | 25.22 | 25.38 | 25.22 | 25.28 | +0.198% | 22,156 | -0.316% |
| 2025-11-03 | 25.14 | 25.27 | 25.09 | 25.23 | +0.358% | 13,961 | -0.119% |
| 2025-10-31 | 25.23 | 25.23 | 25.10 | 25.14 | -1.911% | 32,330 | +0.239% |
| 2025-10-30 | 25.61 | 25.63 | 25.58 | 25.63 | -0.078% | 10,727 | -1.677% |
| 2025-10-29 | 25.61 | 25.66 | 25.60 | 25.65 | 0.000% | 10,284 | -1.754% |
| 2025-10-28 | 25.61 | 25.70 | 25.61 | 25.65 | +0.039% | 5,595 | -1.754% |
| 2025-10-27 | 25.65 | 25.72 | 25.63 | 25.64 | -0.039% | 11,549 | -1.716% |
| 2025-10-24 | 25.65 | 25.65 | 25.62 | 25.65 | +0.078% | 13,926 | -1.754% |
| 2025-10-23 | 25.69 | 25.69 | 25.63 | 25.63 | +0.157% | 10,085 | -1.678% |
| 2025-10-22 | 25.68 | 25.68 | 25.59 | 25.59 | -0.039% | 3,288 | -1.524% |
| 2025-10-21 | 25.65 | 25.65 | 25.60 | 25.60 | -0.273% | 6,343 | -1.563% |
| 2025-10-20 | 25.55 | 25.70 | 25.55 | 25.67 | +0.546% | 21,282 | -1.831% |
| 2025-10-17 | 25.49 | 25.60 | 25.46 | 25.53 | +0.317% | 10,946 | -1.295% |
| 2025-10-16 | 25.56 | 25.56 | 25.45 | 25.45 | -0.275% | 8,136 | -0.982% |
| 2025-10-15 | 25.53 | 25.58 | 25.52 | 25.52 | +0.000% | 8,607 | -1.254% |
| 2025-10-14 | 25.56 | 25.56 | 25.52 | 25.52 | -0.156% | 4,269 | -1.254% |
| 2025-10-13 | 25.53 | 25.59 | 25.52 | 25.56 | +0.157% | 7,788 | -1.408% |
| 2025-10-10 | 25.48 | 25.53 | 25.44 | 25.52 | +0.157% | 6,940 | -1.254% |
| 2025-10-09 | 25.40 | 25.54 | 25.40 | 25.48 | +0.039% | 12,399 | -1.099% |
| 2025-10-08 | 25.45 | 25.50 | 25.35 | 25.47 | +0.236% | 20,401 | -1.060% |
| 2025-10-07 | 25.55 | 25.55 | 25.33 | 25.41 | -0.196% | 27,373 | -0.826% |
| 2025-10-06 | 25.41 | 25.50 | 25.37 | 25.46 | +0.018% | 31,194 | -1.021% |
| 2025-10-03 | 25.63 | 25.63 | 25.46 | 25.46 | -0.370% | 11,598 | -1.004% |
| 2025-10-02 | 25.44 | 25.62 | 25.43 | 25.55 | +0.563% | 32,185 | -1.370% |
| 2025-10-01 | 25.43 | 25.43 | 25.38 | 25.41 | -0.090% | 7,275 | -0.815% |
| 2025-09-30 | 25.43 | 25.43 | 25.31 | 25.43 | +0.315% | 11,317 | -0.904% |
| 2025-09-29 | 25.33 | 25.39 | 25.29 | 25.35 | +0.118% | 34,270 | -0.592% |
| 2025-09-26 | 25.32 | 25.37 | 25.30 | 25.32 | 0.000% | 13,153 | -0.474% |
| 2025-09-25 | 25.44 | 25.44 | 25.30 | 25.32 | -0.276% | 17,690 | -0.474% |
| 2025-09-24 | 25.40 | 25.41 | 25.34 | 25.39 | +0.158% | 15,489 | -0.748% |
| 2025-09-23 | 25.44 | 25.44 | 25.34 | 25.35 | -0.039% | 13,084 | -0.592% |
| 2025-09-22 | 25.49 | 25.49 | 25.30 | 25.36 | -0.197% | 38,785 | -0.631% |
| 2025-09-19 | 25.30 | 25.45 | 25.28 | 25.41 | +0.634% | 74,355 | -0.826% |
| 2025-09-18 | 25.43 | 25.45 | 25.21 | 25.25 | -0.747% | 48,664 | -0.198% |
| 2025-09-17 | 25.42 | 25.45 | 25.39 | 25.44 | +0.553% | 9,941 | -0.943% |
| 2025-09-16 | 25.38 | 25.41 | 25.23 | 25.30 | -0.472% | 29,290 | -0.395% |
| 2025-09-15 | 25.40 | 25.43 | 25.39 | 25.42 | +0.158% | 21,835 | -0.865% |
| 2025-09-12 | 25.29 | 25.39 | 25.29 | 25.38 | +0.555% | 16,654 | -0.709% |
| 2025-09-11 | 25.45 | 25.45 | 25.22 | 25.24 | -0.512% | 23,135 | -0.158% |
| 2025-09-10 | 25.30 | 25.40 | 25.29 | 25.37 | +0.316% | 16,410 | -0.670% |
| 2025-09-09 | 25.29 | 25.34 | 25.18 | 25.29 | +0.040% | 69,928 | -0.356% |
| 2025-09-08 | 25.43 | 25.43 | 25.20 | 25.28 | -0.198% | 19,504 | -0.316% |
| 2025-09-05 | 25.35 | 25.35 | 25.30 | 25.33 | -0.157% | 9,701 | -0.514% |
| 2025-09-04 | 25.40 | 25.40 | 25.36 | 25.37 | +0.196% | 1,831 | -0.670% |
| 2025-09-03 | 25.35 | 25.35 | 25.27 | 25.32 | -0.196% | 11,769 | -0.475% |
| 2025-09-02 | 25.40 | 25.40 | 25.27 | 25.37 | +0.079% | 5,329 | -0.670% |
| 2025-08-29 | 25.44 | 25.45 | 25.31 | 25.35 | +0.118% | 7,098 | -0.591% |
| 2025-08-28 | 25.31 | 25.37 | 25.29 | 25.32 | +0.040% | 12,266 | -0.474% |
| 2025-08-27 | 25.32 | 25.45 | 25.31 | 25.31 | 0.000% | 15,225 | -0.435% |
| 2025-08-26 | 25.32 | 25.39 | 25.30 | 25.31 | -0.118% | 24,261 | -0.435% |
| 2025-08-25 | 25.39 | 25.40 | 25.30 | 25.34 | -0.158% | 39,634 | -0.552% |
| 2025-08-22 | 25.37 | 25.39 | 25.36 | 25.38 | +0.118% | 4,654 | -0.709% |
| 2025-08-21 | 25.39 | 25.44 | 25.35 | 25.35 | -0.118% | 8,625 | -0.592% |
| 2025-08-20 | 25.32 | 25.40 | 25.32 | 25.38 | +0.059% | 5,485 | -0.709% |
| 2025-08-19 | 25.45 | 25.45 | 25.32 | 25.36 | -0.098% | 1,429 | -0.651% |
| 2025-08-18 | 25.38 | 25.39 | 25.35 | 25.39 | +0.198% | 55,405 | -0.748% |
| 2025-08-15 | 25.23 | 25.41 | 25.23 | 25.34 | +0.595% | 7,183 | -0.552% |
| 2025-08-14 | 25.19 | 25.29 | 25.18 | 25.19 | -0.198% | 16,950 | +0.040% |
| 2025-08-13 | 25.49 | 25.49 | 25.06 | 25.24 | -0.473% | 52,188 | -0.158% |
| 2025-08-12 | 25.35 | 25.49 | 25.34 | 25.36 | +0.118% | 12,119 | -0.631% |
| 2025-08-11 | 25.29 | 25.35 | 25.29 | 25.33 | -0.020% | 7,600 | -0.513% |
| 2025-08-08 | 25.34 | 25.35 | 25.32 | 25.34 | +0.111% | 4,186 | -0.533% |
| 2025-08-07 | 25.33 | 25.35 | 25.30 | 25.31 | -0.099% | 5,580 | -0.422% |
| 2025-08-06 | 25.30 | 25.35 | 25.30 | 25.33 | +0.047% | 6,410 | -0.521% |
| 2025-08-05 | 25.28 | 25.34 | 25.28 | 25.32 | +0.216% | 5,435 | -0.474% |
| 2025-08-04 | 25.27 | 25.28 | 25.22 | 25.27 | +0.060% | 3,477 | -0.259% |
| 2025-08-01 | 25.05 | 25.26 | 25.05 | 25.25 | -1.096% | 35,164 | -0.199% |
| 2025-07-31 | 25.78 | 25.79 | 25.50 | 25.53 | -0.538% | 26,090 | -1.293% |
| 2025-07-30 | 25.75 | 25.80 | 25.62 | 25.67 | +0.177% | 46,692 | -1.823% |
| 2025-07-29 | 25.63 | 25.67 | 25.59 | 25.62 | -0.029% | 14,840 | -1.650% |
| 2025-07-28 | 25.65 | 25.65 | 25.63 | 25.63 | -0.039% | 3,496 | -1.678% |
| 2025-07-25 | 25.56 | 25.65 | 25.55 | 25.64 | -0.077% | 3,151 | -1.716% |
| 2025-07-24 | 25.53 | 25.75 | 25.53 | 25.66 | +0.155% | 19,047 | -1.792% |
| 2025-07-23 | 25.65 | 25.65 | 25.57 | 25.62 | +0.117% | 3,584 | -1.639% |
| 2025-07-22 | 25.65 | 25.65 | 25.56 | 25.59 | -0.039% | 8,225 | -1.524% |
| 2025-07-21 | 25.60 | 25.61 | 25.58 | 25.60 | -0.039% | 4,929 | -1.563% |
| 2025-07-18 | 25.60 | 25.61 | 25.59 | 25.61 | -0.039% | 20,903 | -1.601% |
| 2025-07-17 | 25.56 | 25.63 | 25.56 | 25.62 | +0.039% | 13,093 | -1.639% |
| 2025-07-16 | 25.56 | 25.61 | 25.51 | 25.61 | +0.198% | 14,415 | -1.601% |
| 2025-07-15 | 25.50 | 25.57 | 25.35 | 25.56 | +0.351% | 14,073 | -1.407% |
| 2025-07-14 | 25.35 | 25.50 | 25.35 | 25.47 | -0.118% | 5,819 | -1.060% |
| 2025-07-11 | 25.30 | 25.50 | 25.30 | 25.50 | +0.470% | 8,917 | -1.176% |
| 2025-07-10 | 25.42 | 25.43 | 25.35 | 25.38 | -0.154% | 4,954 | -0.712% |
| 2025-07-09 | 25.42 | 25.42 | 25.36 | 25.42 | -0.020% | 2,413 | -0.865% |
| 2025-07-08 | 25.42 | 25.44 | 25.37 | 25.43 | +0.020% | 5,121 | -0.885% |
| 2025-07-07 | 25.43 | 25.45 | 25.41 | 25.42 | +0.118% | 2,030 | -0.865% |
| 2025-07-03 | 25.43 | 25.43 | 25.25 | 25.39 | -0.094% | 2,655 | -0.748% |
| 2025-07-02 | 25.33 | 25.41 | 25.33 | 25.41 | +0.133% | 533 | -0.841% |
| 2025-07-01 | 25.32 | 25.39 | 25.25 | 25.38 | +0.515% | 4,479 | -0.709% |
| 2025-06-30 | 25.44 | 25.45 | 25.25 | 25.25 | -0.786% | 7,722 | -0.198% |
| 2025-06-27 | 25.45 | 25.45 | 25.40 | 25.45 | +0.079% | 5,016 | -0.982% |
| 2025-06-26 | 25.30 | 25.44 | 25.28 | 25.43 | +0.514% | 4,647 | -0.904% |
| 2025-06-25 | 25.27 | 25.30 | 25.27 | 25.30 | +0.119% | 2,753 | -0.395% |
| 2025-06-24 | 25.20 | 25.27 | 25.13 | 25.27 | +0.278% | 2,837 | -0.277% |
| 2025-06-23 | 25.14 | 25.20 | 25.13 | 25.20 | +0.279% | 5,117 | 0.000% |
| 2025-06-20 | 25.20 | 25.20 | 25.11 | 25.13 | -0.147% | 2,689 | +0.279% |
| 2025-06-18 | 25.22 | 25.22 | 25.15 | 25.17 | +0.068% | 3,537 | +0.131% |
| 2025-06-17 | 25.08 | 25.20 | 25.08 | 25.15 | +0.439% | 1,480 | +0.199% |
| 2025-06-16 | 25.10 | 25.12 | 25.00 | 25.04 | -0.199% | 5,781 | +0.639% |
| 2025-06-13 | 25.20 | 25.20 | 25.00 | 25.09 | -0.437% | 3,902 | +0.438% |
| 2025-06-12 | 25.08 | 25.20 | 25.05 | 25.20 | +0.020% | 3,604 | 0.000% |
| 2025-06-11 | 25.25 | 25.29 | 25.01 | 25.20 | -0.020% | 1,713 | +0.020% |
| 2025-06-10 | 25.22 | 25.29 | 25.14 | 25.20 | +0.239% | 5,877 | 0.000% |
| 2025-06-09 | 25.28 | 25.28 | 25.07 | 25.14 | -0.079% | 4,839 | +0.239% |
| 2025-06-06 | 25.14 | 25.27 | 25.14 | 25.16 | -0.435% | 3,533 | +0.159% |
| 2025-06-05 | 25.30 | 25.30 | 25.20 | 25.27 | +0.159% | 2,484 | -0.277% |
| 2025-06-04 | 25.22 | 25.24 | 25.21 | 25.23 | +0.398% | 3,458 | -0.119% |
| 2025-06-03 | 25.20 | 25.20 | 25.09 | 25.13 | -0.278% | 3,733 | +0.279% |
| 2025-06-02 | 25.24 | 25.24 | 25.06 | 25.20 | +0.211% | 4,281 | 0.000% |
| 2025-05-30 | 25.17 | 25.17 | 25.10 | 25.15 | +0.127% | 5,598 | +0.211% |
| 2025-05-29 | 25.13 | 25.13 | 25.10 | 25.11 | +0.140% | 6,142 | +0.338% |
| 2025-05-28 | 25.07 | 25.13 | 25.02 | 25.08 | -0.079% | 5,290 | +0.478% |
| 2025-05-27 | 25.05 | 25.12 | 24.95 | 25.10 | +0.079% | 7,477 | +0.399% |
| 2025-05-23 | 25.05 | 25.09 | 25.05 | 25.08 | +0.200% | 3,273 | +0.478% |
| 2025-05-22 | 25.05 | 25.06 | 25.03 | 25.03 | +0.076% | 1,513 | +0.679% |
| 2025-05-21 | 25.05 | 25.07 | 24.99 | 25.01 | +0.004% | 6,405 | +0.756% |
| 2025-05-20 | 25.10 | 25.10 | 24.94 | 25.01 | -0.319% | 12,717 | +0.760% |
| 2025-05-19 | 25.10 | 25.10 | 25.02 | 25.09 | +0.260% | 2,934 | +0.438% |
| 2025-05-16 | 25.07 | 25.12 | 25.00 | 25.02 | +0.060% | 3,643 | +0.699% |
| 2025-05-15 | 25.10 | 25.11 | 25.00 | 25.01 | -0.211% | 6,866 | +0.760% |
| 2025-05-14 | 24.98 | 25.12 | 24.94 | 25.06 | +0.252% | 11,175 | +0.547% |
| 2025-05-13 | 24.88 | 25.03 | 24.70 | 25.00 | +0.280% | 8,152 | +0.800% |
| 2025-05-12 | 25.01 | 25.26 | 24.86 | 24.93 | -0.200% | 16,023 | +1.083% |
| 2025-05-09 | 25.13 | 25.13 | 24.95 | 24.98 | +0.040% | 4,516 | +0.881% |
| 2025-05-08 | 24.91 | 25.10 | 24.91 | 24.97 | +0.241% | 8,680 | +0.921% |
| 2025-05-07 | 25.02 | 25.04 | 24.91 | 24.91 | -0.430% | 11,377 | +1.164% |
| 2025-05-06 | 25.05 | 25.07 | 25.02 | 25.02 | -0.130% | 4,259 | +0.729% |
| 2025-05-05 | 25.09 | 25.09 | 25.00 | 25.05 | 0.000% | 2,110 | +0.599% |
| 2025-05-02 | 24.94 | 25.06 | 24.94 | 25.05 | +0.200% | 13,034 | +0.599% |
| 2025-05-01 | 24.90 | 25.07 | 24.83 | 25.00 | -1.400% | 17,231 | +0.800% |
| 2025-04-30 | 25.35 | 25.38 | 25.30 | 25.36 | +0.178% | 2,815 | -0.611% |
| 2025-04-29 | 25.24 | 25.38 | 25.23 | 25.31 | +0.397% | 10,882 | -0.435% |
| 2025-04-28 | 25.33 | 25.40 | 25.20 | 25.21 | -0.474% | 11,480 | -0.040% |
| 2025-04-25 | 25.16 | 25.35 | 25.16 | 25.33 | +0.796% | 6,147 | -0.513% |
| 2025-04-24 | 25.28 | 25.40 | 25.10 | 25.13 | -0.633% | 9,685 | +0.279% |
| 2025-04-23 | 25.10 | 25.45 | 25.10 | 25.29 | +0.717% | 25,220 | -0.356% |
| 2025-04-22 | 25.06 | 25.15 | 25.01 | 25.11 | +0.200% | 14,833 | +0.358% |
| 2025-04-21 | 25.03 | 25.10 | 24.95 | 25.06 | +0.040% | 8,701 | +0.559% |
| 2025-04-17 | 24.80 | 25.10 | 24.80 | 25.05 | +0.705% | 8,820 | +0.599% |
| 2025-04-16 | 24.80 | 25.08 | 24.79 | 24.87 | +0.301% | 12,463 | +1.308% |
| 2025-04-15 | 24.70 | 24.80 | 24.70 | 24.80 | 0.000% | 15,483 | +1.613% |