Chimera Investment Corp (CIMP) stock
CIMPNYSEReal Estate Investment TrustsFiscal year ends December 31Also trades as CIM, CIM.PA, CIM.PB, CIM.PC, CIM.PD, CIMN, CIMO
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 5, 2026Score 11/3036% below fair value
$24.20−0.05 (-0.21%)
Close on Nov 2, 2026Market cap $706.53MP/E –Yield 17.54%
Price history
Chimera Investment share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Nov 2, 2026
$24.20
-0.21% on the day
52-week range
$23.92 – $25.64
-5.6% from the high
Change over 52 weeks
-2.5%
From $24.83 on Oct 31, 2025
Average volume
10,425
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | $24.26 | $24.26 | $24.01 | $24.20 | -0.21% | 12,497 |
| Oct 30, 2026 | $24.16 | $24.25 | $23.92 | $24.25 | -1.50% | 25,697 |
| Oct 29, 2026 | $24.72 | $24.72 | $24.44 | $24.62 | 0.00% | 20,052 |
| Oct 28, 2026 | $24.46 | $24.62 | $24.44 | $24.62 | +0.90% | 16,383 |
| Oct 27, 2026 | $24.75 | $24.75 | $24.20 | $24.40 | -1.21% | 32,583 |
| Oct 26, 2026 | $24.65 | $24.88 | $24.64 | $24.70 | -0.56% | 17,438 |
| Oct 23, 2026 | $24.90 | $24.98 | $24.75 | $24.84 | -0.44% | 11,809 |
| Oct 22, 2026 | $24.98 | $25.04 | $24.91 | $24.95 | -0.04% | 4,966 |
| Oct 21, 2026 | $24.80 | $24.99 | $24.80 | $24.96 | +1.26% | 10,616 |
| Oct 20, 2026 | $24.56 | $24.85 | $24.56 | $24.65 | +0.16% | 4,466 |
| Oct 19, 2026 | $24.55 | $24.61 | $24.37 | $24.61 | +0.20% | 8,015 |
| Oct 16, 2026 | $24.67 | $24.67 | $24.04 | $24.56 | -0.45% | 22,887 |
| Oct 15, 2026 | $24.64 | $24.75 | $24.53 | $24.67 | +0.16% | 12,826 |
| Oct 14, 2026 | $24.73 | $24.76 | $24.45 | $24.63 | +0.04% | 15,906 |
| Oct 13, 2026 | $24.78 | $24.78 | $24.44 | $24.62 | -0.36% | 10,092 |
| Oct 12, 2026 | $24.95 | $24.95 | $24.56 | $24.71 | -0.68% | 13,150 |
| Oct 9, 2026 | $24.87 | $24.88 | $24.75 | $24.88 | +0.04% | 5,180 |
| Oct 8, 2026 | $24.87 | $24.91 | $24.61 | $24.87 | -0.24% | 17,190 |
| Oct 7, 2026 | $24.93 | $24.98 | $24.87 | $24.93 | -0.32% | 11,473 |
| Oct 6, 2026 | $24.85 | $25.01 | $24.82 | $25.01 | +0.40% | 8,399 |
| Oct 5, 2026 | $24.93 | $24.97 | $24.86 | $24.91 | -0.52% | 26,632 |
| Oct 2, 2026 | $25.08 | $25.08 | $24.95 | $25.04 | +0.20% | 15,660 |
| Oct 1, 2026 | $25.00 | $25.00 | $24.90 | $24.99 | -0.32% | 6,421 |
| Sep 30, 2026 | $24.95 | $25.07 | $24.95 | $25.07 | +0.08% | 14,484 |
| Sep 29, 2026 | $25.09 | $25.11 | $24.97 | $25.05 | +0.20% | 9,511 |
| Sep 28, 2026 | $25.03 | $25.11 | $24.95 | $25.00 | -0.12% | 14,387 |
| Sep 25, 2026 | $25.00 | $25.06 | $24.94 | $25.03 | +0.32% | 18,674 |
| Sep 24, 2026 | $24.93 | $24.98 | $24.83 | $24.95 | 0.00% | 36,735 |
| Sep 23, 2026 | $25.10 | $25.12 | $24.95 | $24.95 | -0.60% | 5,639 |
| Sep 22, 2026 | $25.10 | $25.16 | $24.91 | $25.10 | 0.00% | 13,606 |
| Sep 21, 2026 | $25.10 | $25.13 | $25.07 | $25.10 | 0.00% | 10,408 |
| Sep 18, 2026 | $25.08 | $25.10 | $25.06 | $25.10 | +0.20% | 10,592 |
| Sep 17, 2026 | $25.03 | $25.05 | $25.03 | $25.05 | +0.00% | 2,748 |
| Sep 16, 2026 | $25.03 | $25.05 | $24.92 | $25.05 | +0.36% | 9,756 |
| Sep 15, 2026 | $25.00 | $25.10 | $24.90 | $24.96 | -0.36% | 10,806 |
| Sep 14, 2026 | $25.10 | $25.10 | $25.00 | $25.05 | -0.08% | 5,650 |
| Sep 11, 2026 | $25.10 | $25.10 | $25.02 | $25.07 | +0.20% | 10,253 |
| Sep 10, 2026 | $25.25 | $25.25 | $25.00 | $25.02 | -0.64% | 17,946 |
| Sep 9, 2026 | $25.25 | $25.25 | $25.09 | $25.18 | -0.24% | 10,307 |
| Sep 8, 2026 | $25.25 | $25.25 | $25.20 | $25.24 | -0.04% | 16,096 |
| Sep 4, 2026 | $25.23 | $25.25 | $25.20 | $25.25 | 0.00% | 2,602 |
| Sep 3, 2026 | $25.25 | $25.25 | $25.24 | $25.25 | +0.20% | 2,931 |
| Sep 2, 2026 | $25.25 | $25.25 | $25.10 | $25.20 | -0.12% | 3,296 |
| Sep 1, 2026 | $25.01 | $25.36 | $25.01 | $25.23 | -0.12% | 2,679 |
| Aug 31, 2026 | $25.17 | $25.26 | $25.14 | $25.26 | +0.16% | 8,609 |
| Aug 28, 2026 | $25.29 | $25.29 | $25.22 | $25.22 | -0.20% | 4,221 |
| Aug 27, 2026 | $25.35 | $25.44 | $25.24 | $25.27 | -0.30% | 6,952 |
| Aug 26, 2026 | $25.24 | $25.39 | $25.24 | $25.35 | +0.30% | 8,885 |
| Aug 25, 2026 | $25.24 | $25.30 | $25.24 | $25.27 | +0.38% | 5,472 |
| Aug 24, 2026 | $25.20 | $25.27 | $25.13 | $25.18 | +0.50% | 4,557 |
| Aug 21, 2026 | $25.20 | $25.20 | $25.04 | $25.05 | -0.36% | 22,867 |
| Aug 20, 2026 | $25.22 | $25.22 | $25.14 | $25.14 | -0.32% | 3,098 |
| Aug 19, 2026 | $25.27 | $25.27 | $25.22 | $25.22 | -0.22% | 4,114 |
| Aug 18, 2026 | $25.23 | $25.28 | $25.23 | $25.28 | +0.18% | 5,420 |
| Aug 17, 2026 | $25.30 | $25.30 | $25.23 | $25.23 | -0.02% | 7,696 |
| Aug 14, 2026 | $25.17 | $25.30 | $25.17 | $25.24 | +0.47% | 8,904 |
| Aug 13, 2026 | $25.11 | $25.14 | $25.09 | $25.12 | +0.01% | 6,859 |
| Aug 12, 2026 | $25.04 | $25.13 | $25.02 | $25.12 | +0.38% | 5,153 |
| Aug 11, 2026 | $25.11 | $25.11 | $25.02 | $25.02 | -0.36% | 9,309 |
| Aug 10, 2026 | $25.14 | $25.14 | $25.08 | $25.11 | +0.04% | 4,824 |
| Aug 7, 2026 | $25.00 | $25.10 | $25.00 | $25.10 | +0.40% | 8,482 |
| Aug 6, 2026 | $25.17 | $25.17 | $25.00 | $25.00 | -0.79% | 6,390 |
| Aug 5, 2026 | $25.05 | $25.28 | $25.05 | $25.20 | +0.64% | 11,935 |
| Aug 4, 2026 | $25.04 | $25.05 | $25.01 | $25.04 | +0.12% | 3,471 |
| Aug 3, 2026 | $25.11 | $25.11 | $24.96 | $25.01 | -0.56% | 10,879 |
| Jul 31, 2026 | $25.15 | $25.15 | $24.94 | $25.15 | -1.18% | 24,738 |
| Jul 30, 2026 | $25.40 | $25.45 | $25.40 | $25.45 | +0.10% | 13,827 |
| Jul 29, 2026 | $25.45 | $25.45 | $25.40 | $25.43 | -0.10% | 5,794 |
| Jul 28, 2026 | $25.48 | $25.48 | $25.45 | $25.45 | -0.04% | 1,283 |
| Jul 27, 2026 | $25.40 | $25.49 | $25.37 | $25.46 | +0.39% | 4,559 |
| Jul 24, 2026 | $25.32 | $25.41 | $25.32 | $25.36 | -0.20% | 1,720 |
| Jul 23, 2026 | $25.40 | $25.41 | $25.32 | $25.41 | +0.04% | 4,278 |
| Jul 22, 2026 | $25.40 | $25.43 | $25.40 | $25.40 | -0.20% | 4,289 |
| Jul 21, 2026 | $25.34 | $25.45 | $25.30 | $25.45 | -0.16% | 5,678 |
| Jul 20, 2026 | $25.53 | $25.53 | $25.44 | $25.49 | -0.16% | 3,482 |
| Jul 17, 2026 | $25.55 | $25.55 | $25.53 | $25.53 | +0.04% | 2,186 |
| Jul 16, 2026 | $25.50 | $25.53 | $25.50 | $25.52 | +0.08% | 7,544 |
| Jul 15, 2026 | $25.49 | $25.50 | $25.43 | $25.50 | +0.26% | 8,027 |
| Jul 14, 2026 | $25.43 | $25.45 | $25.42 | $25.43 | +0.06% | 4,942 |
| Jul 13, 2026 | $25.40 | $25.45 | $25.40 | $25.42 | 0.00% | 4,163 |
| Jul 10, 2026 | $25.40 | $25.45 | $25.40 | $25.42 | +0.28% | 3,231 |
| Jul 9, 2026 | $25.45 | $25.45 | $25.34 | $25.35 | -0.04% | 12,538 |
| Jul 8, 2026 | $25.42 | $25.42 | $25.28 | $25.36 | -0.31% | 8,131 |
| Jul 7, 2026 | $25.30 | $25.46 | $25.30 | $25.44 | +0.67% | 13,176 |
| Jul 6, 2026 | $25.19 | $25.27 | $25.19 | $25.27 | +0.32% | 11,344 |
| Jul 2, 2026 | $25.16 | $25.21 | $25.16 | $25.19 | +0.32% | 6,650 |
| Jul 1, 2026 | $25.15 | $25.15 | $25.09 | $25.11 | +0.40% | 5,363 |
| Jun 30, 2026 | $25.19 | $25.27 | $24.90 | $25.01 | -0.71% | 44,751 |
| Jun 29, 2026 | $25.05 | $25.20 | $25.05 | $25.19 | +0.32% | 12,721 |
| Jun 26, 2026 | $25.15 | $25.15 | $25.05 | $25.11 | +0.04% | 6,274 |
| Jun 25, 2026 | $25.15 | $25.15 | $25.08 | $25.10 | -0.12% | 3,429 |
| Jun 24, 2026 | $25.13 | $25.14 | $25.11 | $25.13 | +0.08% | 1,990 |
| Jun 23, 2026 | $25.11 | $25.14 | $25.10 | $25.11 | -0.16% | 5,192 |
| Jun 22, 2026 | $25.18 | $25.19 | $25.15 | $25.15 | +0.20% | 1,962 |
| Jun 18, 2026 | $25.19 | $25.24 | $25.10 | $25.10 | -0.16% | 11,051 |
| Jun 17, 2026 | $25.13 | $25.20 | $25.11 | $25.14 | +0.16% | 5,289 |
| Jun 16, 2026 | $25.06 | $25.10 | $25.06 | $25.10 | -0.08% | 2,764 |
| Jun 15, 2026 | $25.00 | $25.19 | $25.00 | $25.12 | +0.68% | 1,720 |
| Jun 12, 2026 | $25.19 | $25.19 | $24.95 | $24.95 | -0.20% | 6,844 |
| Jun 11, 2026 | $25.15 | $25.15 | $24.98 | $25.00 | -0.04% | 11,610 |
| Jun 10, 2026 | $25.12 | $25.15 | $25.00 | $25.01 | -0.44% | 6,589 |
| Jun 9, 2026 | $25.16 | $25.23 | $25.12 | $25.12 | +0.08% | 4,203 |
| Jun 8, 2026 | $25.16 | $25.20 | $25.10 | $25.10 | -0.20% | 5,271 |
| Jun 5, 2026 | $25.28 | $25.28 | $25.04 | $25.15 | +0.32% | 12,120 |
| Jun 4, 2026 | $25.11 | $25.11 | $25.06 | $25.07 | +0.44% | 4,539 |
| Jun 3, 2026 | $25.02 | $25.09 | $24.95 | $24.96 | -0.32% | 22,439 |
| Jun 2, 2026 | $25.04 | $25.10 | $25.02 | $25.04 | -0.04% | 16,566 |
| Jun 1, 2026 | $25.05 | $25.12 | $25.00 | $25.05 | +0.12% | 26,273 |
| May 29, 2026 | $25.04 | $25.23 | $25.02 | $25.02 | -0.28% | 24,426 |
| May 28, 2026 | $25.28 | $25.28 | $25.06 | $25.09 | 0.00% | 6,416 |
| May 27, 2026 | $25.18 | $25.27 | $25.08 | $25.09 | +0.16% | 9,163 |
| May 26, 2026 | $25.26 | $25.26 | $25.05 | $25.05 | +0.08% | 5,711 |
| May 22, 2026 | $25.02 | $25.06 | $25.02 | $25.03 | +0.08% | 3,422 |
| May 21, 2026 | $25.14 | $25.14 | $24.95 | $25.01 | -0.12% | 21,328 |
| May 20, 2026 | $25.07 | $25.07 | $24.96 | $25.04 | +0.34% | 11,198 |
| May 19, 2026 | $25.05 | $25.08 | $24.95 | $24.96 | -0.48% | 32,668 |
| May 18, 2026 | $25.03 | $25.21 | $25.03 | $25.08 | +0.22% | 17,380 |
| May 15, 2026 | $25.20 | $25.24 | $25.00 | $25.02 | -0.32% | 21,693 |
| May 14, 2026 | $25.12 | $25.14 | $25.09 | $25.10 | -0.08% | 11,319 |
| May 13, 2026 | $25.12 | $25.14 | $25.10 | $25.12 | +0.05% | 5,349 |
| May 12, 2026 | $25.17 | $25.18 | $25.09 | $25.11 | -0.07% | 12,446 |
| May 11, 2026 | $25.18 | $25.27 | $25.10 | $25.13 | -0.36% | 10,782 |
| May 8, 2026 | $25.26 | $25.28 | $25.16 | $25.22 | +0.22% | 10,678 |
| May 7, 2026 | $25.28 | $25.28 | $25.14 | $25.16 | -0.42% | 9,251 |
| May 6, 2026 | $25.20 | $25.29 | $25.14 | $25.27 | +0.50% | 6,519 |
| May 5, 2026 | $25.14 | $25.38 | $25.14 | $25.14 | -0.24% | 13,133 |
| May 4, 2026 | $25.16 | $25.20 | $25.06 | $25.20 | +0.56% | 11,891 |
| May 1, 2026 | $25.08 | $25.14 | $24.96 | $25.06 | -1.80% | 19,736 |
| Apr 30, 2026 | $25.47 | $25.64 | $25.27 | $25.52 | +0.24% | 24,484 |
| Apr 29, 2026 | $25.60 | $25.60 | $25.44 | $25.46 | -0.24% | 6,595 |
| Apr 28, 2026 | $25.44 | $25.58 | $25.43 | $25.52 | -0.23% | 12,584 |
| Apr 27, 2026 | $25.52 | $25.59 | $25.46 | $25.58 | +0.14% | 18,316 |
| Apr 24, 2026 | $25.50 | $25.60 | $25.46 | $25.55 | +0.57% | 15,695 |
| Apr 23, 2026 | $25.42 | $25.49 | $25.40 | $25.40 | 0.00% | 5,535 |
| Apr 22, 2026 | $25.33 | $25.40 | $25.32 | $25.40 | +0.40% | 4,565 |
| Apr 21, 2026 | $25.34 | $25.40 | $25.25 | $25.30 | -0.20% | 15,516 |
| Apr 20, 2026 | $25.40 | $25.47 | $25.35 | $25.35 | -0.08% | 10,588 |
| Apr 17, 2026 | $25.30 | $25.39 | $25.19 | $25.37 | +0.28% | 23,591 |
| Apr 16, 2026 | $25.42 | $25.51 | $25.30 | $25.30 | -0.55% | 21,075 |
| Apr 15, 2026 | $25.02 | $25.49 | $25.02 | $25.44 | +1.64% | 17,800 |
| Apr 14, 2026 | $24.98 | $25.13 | $24.93 | $25.03 | +0.44% | 22,620 |
| Apr 13, 2026 | $24.96 | $25.02 | $24.89 | $24.92 | -0.28% | 16,214 |
| Apr 10, 2026 | $25.04 | $25.09 | $24.93 | $24.99 | -0.20% | 25,856 |
| Apr 9, 2026 | $25.10 | $25.10 | $25.04 | $25.04 | +0.16% | 8,821 |
| Apr 8, 2026 | $24.85 | $25.00 | $24.85 | $25.00 | +0.81% | 14,303 |
| Apr 7, 2026 | $24.96 | $24.96 | $24.76 | $24.80 | -0.24% | 9,576 |
| Apr 6, 2026 | $24.81 | $25.05 | $24.75 | $24.86 | +0.36% | 11,150 |
| Apr 2, 2026 | $24.77 | $24.85 | $24.60 | $24.77 | 0.00% | 18,102 |
| Apr 1, 2026 | $24.47 | $24.80 | $24.47 | $24.77 | +1.27% | 7,092 |
| Mar 31, 2026 | $24.48 | $25.20 | $24.41 | $24.46 | -0.06% | 20,954 |
| Mar 30, 2026 | $24.36 | $24.50 | $24.36 | $24.48 | +0.68% | 10,145 |
| Mar 27, 2026 | $24.54 | $24.59 | $24.31 | $24.31 | -0.61% | 8,039 |
| Mar 26, 2026 | $24.53 | $24.53 | $24.46 | $24.46 | -0.16% | 9,286 |
| Mar 25, 2026 | $24.65 | $24.81 | $24.50 | $24.50 | +0.33% | 6,985 |
| Mar 24, 2026 | $24.32 | $24.54 | $24.26 | $24.42 | -0.29% | 20,793 |
| Mar 23, 2026 | $24.58 | $24.82 | $24.25 | $24.49 | -0.37% | 52,003 |
| Mar 20, 2026 | $24.69 | $24.70 | $24.49 | $24.58 | -0.24% | 29,303 |
| Mar 19, 2026 | $24.73 | $24.75 | $24.60 | $24.64 | -0.08% | 57,850 |
| Mar 18, 2026 | $24.70 | $24.80 | $24.60 | $24.66 | -0.08% | 24,846 |
| Mar 17, 2026 | $24.85 | $24.89 | $24.67 | $24.68 | -0.68% | 64,718 |
| Mar 16, 2026 | $24.89 | $24.97 | $24.82 | $24.85 | -0.12% | 24,579 |
| Mar 13, 2026 | $24.99 | $25.11 | $24.88 | $24.88 | -0.40% | 25,312 |
| Mar 12, 2026 | $25.02 | $25.19 | $24.98 | $24.98 | 0.00% | 14,496 |
| Mar 11, 2026 | $25.07 | $25.12 | $24.92 | $24.98 | +0.04% | 14,154 |
| Mar 10, 2026 | $25.08 | $25.11 | $24.90 | $24.97 | -0.44% | 45,117 |
| Mar 9, 2026 | $25.00 | $25.08 | $24.88 | $25.08 | 0.00% | 54,228 |
| Mar 6, 2026 | $25.06 | $25.12 | $25.01 | $25.08 | -0.16% | 18,112 |
| Mar 5, 2026 | $25.19 | $25.19 | $25.09 | $25.12 | +0.08% | 13,036 |
| Mar 4, 2026 | $25.16 | $25.23 | $25.10 | $25.10 | -0.20% | 6,949 |
| Mar 3, 2026 | $25.09 | $25.23 | $25.09 | $25.15 | +0.16% | 26,747 |
| Mar 2, 2026 | $25.09 | $25.23 | $25.09 | $25.11 | +0.12% | 32,038 |
| Feb 27, 2026 | $25.25 | $25.36 | $25.08 | $25.08 | -0.56% | 37,596 |
| Feb 26, 2026 | $25.31 | $25.36 | $25.12 | $25.22 | -0.51% | 49,150 |
| Feb 25, 2026 | $25.40 | $25.40 | $25.32 | $25.35 | -0.08% | 27,149 |
| Feb 24, 2026 | $25.36 | $25.47 | $25.33 | $25.37 | -0.16% | 22,868 |
| Feb 23, 2026 | $25.46 | $25.59 | $25.35 | $25.41 | -0.74% | 18,811 |
| Feb 20, 2026 | $25.51 | $25.60 | $25.39 | $25.60 | +0.35% | 28,529 |
| Feb 19, 2026 | $25.44 | $25.52 | $25.36 | $25.51 | +0.39% | 17,624 |
| Feb 18, 2026 | $25.32 | $25.41 | $25.32 | $25.41 | +0.28% | 37,231 |
| Feb 17, 2026 | $25.32 | $25.37 | $25.28 | $25.34 | +0.16% | 42,824 |
| Feb 13, 2026 | $25.25 | $25.30 | $25.20 | $25.30 | +0.08% | 48,106 |
| Feb 12, 2026 | $25.18 | $25.28 | $25.18 | $25.28 | 0.00% | 6,646 |
| Feb 11, 2026 | $25.20 | $25.32 | $25.17 | $25.28 | +0.52% | 48,256 |
| Feb 10, 2026 | $25.12 | $25.30 | $25.11 | $25.15 | +0.24% | 57,839 |
| Feb 9, 2026 | $25.14 | $25.14 | $25.07 | $25.09 | -0.20% | 18,278 |
| Feb 6, 2026 | $25.08 | $25.14 | $25.04 | $25.14 | +0.28% | 39,402 |
| Feb 5, 2026 | $25.02 | $25.08 | $25.02 | $25.07 | +0.04% | 24,362 |
| Feb 4, 2026 | $24.98 | $25.08 | $24.95 | $25.06 | +0.36% | 43,227 |
| Feb 3, 2026 | $24.97 | $24.99 | $24.94 | $24.97 | +0.16% | 34,322 |
| Feb 2, 2026 | $24.94 | $25.03 | $24.91 | $24.93 | 0.00% | 41,960 |
| Jan 30, 2026 | $24.90 | $24.96 | $24.88 | $24.93 | -1.85% | 86,615 |
| Jan 29, 2026 | $25.32 | $25.46 | $25.29 | $25.40 | +0.08% | 61,156 |
| Jan 28, 2026 | $25.43 | $25.47 | $25.38 | $25.38 | -0.16% | 48,678 |
| Jan 27, 2026 | $25.35 | $25.46 | $25.27 | $25.42 | +0.15% | 76,982 |
| Jan 26, 2026 | $25.19 | $25.41 | $25.19 | $25.38 | +0.33% | 40,638 |
| Jan 23, 2026 | $25.18 | $25.30 | $25.18 | $25.30 | +0.48% | 30,880 |
| Jan 22, 2026 | $25.08 | $25.19 | $25.04 | $25.18 | +0.40% | 45,915 |
| Jan 21, 2026 | $25.02 | $25.08 | $25.00 | $25.08 | +0.28% | 34,370 |
| Jan 20, 2026 | $25.10 | $25.15 | $24.98 | $25.01 | -0.48% | 38,670 |
| Jan 16, 2026 | $25.09 | $25.17 | $25.07 | $25.13 | +0.28% | 18,258 |
| Jan 15, 2026 | $25.08 | $25.09 | $25.04 | $25.06 | +0.08% | 42,753 |
| Jan 14, 2026 | $25.05 | $25.10 | $25.03 | $25.04 | -0.08% | 25,069 |
| Jan 13, 2026 | $25.07 | $25.11 | $25.03 | $25.06 | -0.04% | 51,263 |
| Jan 12, 2026 | $25.06 | $25.07 | $25.00 | $25.07 | +0.08% | 27,375 |
| Jan 9, 2026 | $25.06 | $25.07 | $25.03 | $25.05 | -0.04% | 33,813 |
| Jan 8, 2026 | $25.08 | $25.10 | $25.03 | $25.06 | +0.04% | 27,858 |
| Jan 7, 2026 | $25.09 | $25.10 | $25.04 | $25.05 | -0.16% | 33,697 |
| Jan 6, 2026 | $25.09 | $25.18 | $25.03 | $25.09 | -0.20% | 41,973 |
| Jan 5, 2026 | $25.13 | $25.18 | $25.07 | $25.14 | +0.16% | 24,371 |
| Jan 2, 2026 | $25.15 | $25.21 | $25.09 | $25.10 | 0.00% | 18,444 |
| Dec 31, 2025 | $25.15 | $25.21 | $25.08 | $25.10 | +0.36% | 16,183 |
| Dec 30, 2025 | $25.00 | $25.09 | $25.00 | $25.01 | 0.00% | 40,577 |
| Dec 29, 2025 | $25.10 | $25.10 | $24.97 | $25.01 | -0.32% | 43,712 |
| Dec 26, 2025 | $25.05 | $25.09 | $25.03 | $25.09 | +0.12% | 20,114 |
| Dec 24, 2025 | $25.06 | $25.07 | $24.99 | $25.06 | +0.08% | 7,352 |
| Dec 23, 2025 | $25.02 | $25.11 | $25.01 | $25.04 | +0.12% | 27,618 |
| Dec 22, 2025 | $25.03 | $25.03 | $24.99 | $25.01 | +0.04% | 28,948 |
| Dec 19, 2025 | $25.03 | $25.03 | $25.00 | $25.00 | -0.12% | 30,750 |
| Dec 18, 2025 | $25.01 | $25.10 | $25.01 | $25.03 | +0.08% | 19,163 |
| Dec 17, 2025 | $24.98 | $25.01 | $24.95 | $25.01 | +0.28% | 18,426 |
| Dec 16, 2025 | $24.98 | $25.01 | $24.93 | $24.94 | -0.16% | 45,100 |
| Dec 15, 2025 | $25.00 | $25.01 | $24.96 | $24.98 | +0.12% | 31,351 |
| Dec 12, 2025 | $25.00 | $25.01 | $24.95 | $24.95 | -0.08% | 59,421 |
| Dec 11, 2025 | $24.97 | $24.99 | $24.92 | $24.97 | +0.04% | 77,347 |
| Dec 10, 2025 | $25.01 | $25.01 | $24.92 | $24.96 | 0.00% | 40,799 |
| Dec 9, 2025 | $25.01 | $25.01 | $24.96 | $24.96 | -0.04% | 20,025 |
| Dec 8, 2025 | $25.05 | $25.05 | $24.96 | $24.97 | -0.04% | 35,244 |
| Dec 5, 2025 | $25.01 | $25.01 | $24.96 | $24.98 | -0.12% | 14,594 |
| Dec 4, 2025 | $25.02 | $25.05 | $24.98 | $25.01 | +0.04% | 11,974 |
| Dec 3, 2025 | $25.03 | $25.05 | $25.00 | $25.00 | 0.00% | 17,527 |
| Dec 2, 2025 | $25.01 | $25.05 | $24.97 | $25.00 | 0.00% | 14,808 |
| Dec 1, 2025 | $25.00 | $25.02 | $25.00 | $25.00 | +0.08% | 9,650 |
| Nov 28, 2025 | $24.93 | $24.98 | $24.93 | $24.98 | +0.44% | 8,179 |
| Nov 26, 2025 | $24.87 | $24.90 | $24.86 | $24.87 | +0.05% | 10,376 |
| Nov 25, 2025 | $24.85 | $24.90 | $24.85 | $24.86 | +0.03% | 6,439 |
| Nov 24, 2025 | $24.88 | $24.92 | $24.80 | $24.85 | +0.12% | 17,071 |
| Nov 21, 2025 | $24.95 | $24.95 | $24.75 | $24.82 | -0.20% | 37,659 |
| Nov 20, 2025 | $25.05 | $25.05 | $24.87 | $24.87 | -0.44% | 8,982 |
| Nov 19, 2025 | $24.95 | $25.08 | $24.90 | $24.98 | +0.20% | 7,673 |
| Nov 18, 2025 | $24.99 | $24.99 | $24.85 | $24.93 | -0.24% | 22,997 |
| Nov 17, 2025 | $25.07 | $25.07 | $24.92 | $24.99 | -0.32% | 38,198 |
| Nov 14, 2025 | $25.05 | $25.08 | $25.04 | $25.07 | +0.04% | 8,904 |
| Nov 13, 2025 | $25.10 | $25.11 | $25.05 | $25.06 | -0.02% | 11,118 |
| Nov 12, 2025 | $25.07 | $25.09 | $25.04 | $25.07 | -0.02% | 12,575 |
| Nov 11, 2025 | $25.12 | $25.12 | $24.91 | $25.07 | -0.12% | 17,905 |
| Nov 10, 2025 | $25.12 | $25.20 | $25.06 | $25.10 | -0.08% | 11,920 |
| Nov 7, 2025 | $25.11 | $25.13 | $25.09 | $25.12 | +0.04% | 8,827 |
| Nov 6, 2025 | $25.03 | $25.12 | $25.02 | $25.11 | 0.00% | 13,552 |
| Nov 5, 2025 | $24.98 | $25.14 | $24.98 | $25.11 | +0.40% | 11,898 |
| Nov 4, 2025 | $25.00 | $25.05 | $24.98 | $25.01 | +0.04% | 15,403 |
| Nov 3, 2025 | $24.93 | $25.07 | $24.90 | $25.00 | +0.68% | 20,342 |
| Oct 31, 2025 | $24.88 | $24.98 | $24.83 | $24.83 | -1.08% | 45,291 |
| Oct 30, 2025 | $25.07 | $25.13 | $25.07 | $25.10 | 0.00% | 20,019 |
| Oct 29, 2025 | $25.15 | $25.18 | $25.07 | $25.10 | -0.12% | 30,121 |
| Oct 28, 2025 | $25.15 | $25.16 | $25.10 | $25.13 | -0.08% | 41,116 |
| Oct 27, 2025 | $25.23 | $25.23 | $25.10 | $25.15 | +0.04% | 111,291 |
| Oct 24, 2025 | $25.25 | $25.25 | $25.13 | $25.14 | -0.08% | 16,110 |
| Oct 23, 2025 | $25.17 | $25.18 | $25.11 | $25.16 | +0.24% | 13,432 |
| Oct 22, 2025 | $25.24 | $25.25 | $25.03 | $25.10 | -0.52% | 20,713 |
| Oct 21, 2025 | $25.22 | $25.25 | $25.18 | $25.23 | – | 9,497 |