Chimera Investment Corp (CIM.PA) stock
CIM.PANYSEReal Estate Investment TrustsFiscal year ends December 31Also trades as CIM, CIM.PB, CIM.PC, CIM.PD, CIMN, CIMO, CIMP
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 5, 2026Score 11/3036% below fair value
$17.75−0.25 (-1.39%)
Close on Oct 30, 2026Market cap $694.81MP/E –Yield 17.83%
Price history
Chimera Investment share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$17.75
-1.39% on the day
52-week range
$17.13 – $22.95
-22.7% from the high
Change over 52 weeks
-20.2%
From $22.25 on Oct 30, 2025
Average volume
11,275
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $17.81 | $18.30 | $17.61 | $17.75 | -0.78% | 81,036 |
| Oct 19, 2026 | $17.82 | $18.34 | $17.56 | $17.89 | +0.28% | 68,021 |
| Oct 12, 2026 | $18.96 | $18.96 | $17.13 | $17.84 | -2.54% | 149,019 |
| Oct 5, 2026 | $19.53 | $19.55 | $17.94 | $18.31 | -5.64% | 97,757 |
| Sep 28, 2026 | $19.50 | $19.95 | $19.26 | $19.40 | -1.42% | 95,833 |
| Sep 21, 2026 | $20.25 | $20.45 | $19.63 | $19.68 | -3.10% | 64,760 |
| Sep 14, 2026 | $20.71 | $20.75 | $20.13 | $20.31 | -2.08% | 36,553 |
| Sep 8, 2026 | $21.12 | $21.33 | $20.70 | $20.74 | -2.39% | 27,786 |
| Aug 31, 2026 | $22.02 | $22.09 | $21.22 | $21.25 | -3.08% | 49,580 |
| Aug 24, 2026 | $21.99 | $22.16 | $21.60 | $21.93 | -0.16% | 46,181 |
| Aug 17, 2026 | $21.87 | $22.00 | $21.68 | $21.96 | -0.18% | 26,148 |
| Aug 10, 2026 | $21.84 | $22.15 | $21.56 | $22.00 | +1.01% | 30,991 |
| Aug 3, 2026 | $21.80 | $21.94 | $21.52 | $21.78 | -0.14% | 27,638 |
| Jul 27, 2026 | $21.58 | $21.98 | $21.31 | $21.81 | +0.93% | 31,201 |
| Jul 20, 2026 | $21.76 | $21.83 | $21.30 | $21.61 | -0.35% | 26,865 |
| Jul 13, 2026 | $21.64 | $21.80 | $21.27 | $21.69 | +0.21% | 24,196 |
| Jul 6, 2026 | $21.30 | $21.67 | $21.22 | $21.64 | +1.48% | 56,289 |
| Jun 29, 2026 | $21.02 | $21.52 | $20.57 | $21.33 | +1.40% | 64,791 |
| Jun 22, 2026 | $21.36 | $21.60 | $21.00 | $21.03 | -1.38% | 23,961 |
| Jun 15, 2026 | $21.02 | $21.60 | $21.02 | $21.33 | +1.50% | 36,417 |
| Jun 8, 2026 | $21.53 | $21.60 | $20.72 | $21.01 | -2.37% | 32,050 |
| Jun 1, 2026 | $21.52 | $21.99 | $21.50 | $21.52 | -2.49% | 53,144 |
| May 26, 2026 | $22.52 | $22.95 | $22.05 | $22.07 | -2.00% | 60,571 |
| May 18, 2026 | $21.85 | $22.65 | $21.73 | $22.52 | +3.07% | 60,687 |
| May 11, 2026 | $21.64 | $21.85 | $21.31 | $21.85 | +1.30% | 47,540 |
| May 4, 2026 | $21.70 | $21.70 | $21.15 | $21.57 | -0.37% | 34,835 |
| Apr 27, 2026 | $21.59 | $21.85 | $21.32 | $21.65 | +0.28% | 41,692 |
| Apr 20, 2026 | $21.93 | $22.00 | $21.59 | $21.59 | -1.37% | 32,067 |
| Apr 13, 2026 | $21.65 | $22.00 | $20.81 | $21.89 | +0.64% | 47,306 |
| Apr 6, 2026 | $21.02 | $21.86 | $21.00 | $21.75 | +3.42% | 40,192 |
| Mar 30, 2026 | $20.48 | $21.41 | $19.83 | $21.03 | +4.80% | 65,766 |
| Mar 23, 2026 | $20.07 | $20.52 | $19.75 | $20.07 | +0.09% | 54,598 |
| Mar 16, 2026 | $20.63 | $21.02 | $20.05 | $20.05 | -2.81% | 49,325 |
| Mar 9, 2026 | $21.45 | $21.58 | $20.20 | $20.63 | -3.60% | 62,402 |
| Mar 2, 2026 | $21.50 | $21.78 | $21.16 | $21.40 | -2.06% | 51,110 |
| Feb 23, 2026 | $22.40 | $22.49 | $21.68 | $21.85 | -2.46% | 78,229 |
| Feb 17, 2026 | $22.25 | $22.50 | $22.18 | $22.40 | +0.99% | 78,513 |
| Feb 9, 2026 | $22.00 | $22.25 | $21.96 | $22.18 | +0.77% | 58,510 |
| Feb 2, 2026 | $21.96 | $22.15 | $21.96 | $22.01 | -0.05% | 32,306 |
| Jan 26, 2026 | $22.04 | $22.35 | $21.92 | $22.02 | -0.09% | 52,928 |
| Jan 20, 2026 | $21.82 | $22.04 | $21.82 | $22.04 | +0.69% | 63,477 |
| Jan 12, 2026 | $21.87 | $22.00 | $21.62 | $21.89 | +0.32% | 72,387 |
| Jan 5, 2026 | $21.80 | $21.86 | $21.50 | $21.82 | -0.09% | 41,960 |
| Dec 29, 2025 | $21.17 | $21.86 | $21.00 | $21.84 | +3.65% | 65,735 |
| Dec 22, 2025 | $21.51 | $21.51 | $21.00 | $21.07 | -1.22% | 38,730 |
| Dec 15, 2025 | $21.85 | $21.85 | $21.20 | $21.33 | -2.37% | 52,321 |
| Dec 8, 2025 | $21.90 | $22.20 | $21.68 | $21.85 | -0.23% | 36,381 |
| Dec 1, 2025 | $22.16 | $22.61 | $21.75 | $21.90 | -3.74% | 29,694 |
| Nov 24, 2025 | $21.91 | $22.80 | $21.91 | $22.75 | +3.40% | 24,005 |
| Nov 17, 2025 | $22.35 | $22.65 | $21.63 | $22.00 | -1.71% | 49,481 |
| Nov 10, 2025 | $22.16 | $22.55 | $22.16 | $22.39 | +1.02% | 37,173 |
| Nov 3, 2025 | $22.18 | $22.38 | $22.00 | $22.16 | -0.49% | 26,366 |
| Oct 27, 2025 | $22.32 | $22.39 | $21.98 | $22.27 | -0.54% | 40,512 |
| Oct 20, 2025 | $22.14 | $22.43 | $22.00 | $22.39 | +1.77% | 38,478 |
| Oct 13, 2025 | $22.20 | $22.45 | $21.68 | $22.00 | -0.95% | 73,132 |
| Oct 6, 2025 | $22.32 | $22.60 | $22.16 | $22.21 | -0.92% | 30,509 |
| Sep 29, 2025 | $22.65 | $22.65 | $22.02 | $22.42 | -1.04% | 47,830 |
| Sep 22, 2025 | $22.90 | $22.90 | $22.04 | $22.65 | -1.31% | 29,155 |
| Sep 15, 2025 | $23.00 | $23.25 | $22.80 | $22.95 | -0.35% | 42,624 |
| Sep 8, 2025 | $22.68 | $23.21 | $22.54 | $23.03 | +2.13% | 47,422 |
| Sep 2, 2025 | $22.54 | $22.72 | $22.14 | $22.55 | -1.53% | 59,639 |
| Aug 25, 2025 | $22.55 | $22.97 | $22.50 | $22.90 | +1.55% | 52,494 |
| Aug 18, 2025 | $22.47 | $22.58 | $22.35 | $22.55 | +0.53% | 48,243 |
| Aug 11, 2025 | $22.25 | $22.45 | $22.19 | $22.43 | +0.40% | 40,454 |
| Aug 4, 2025 | $22.06 | $22.34 | $21.90 | $22.34 | +0.72% | 75,888 |
| Jul 28, 2025 | $22.31 | $22.40 | $21.80 | $22.18 | -0.63% | 61,401 |
| Jul 21, 2025 | $22.28 | $22.40 | $22.18 | $22.32 | +0.18% | 29,785 |
| Jul 14, 2025 | $22.33 | $22.40 | $22.15 | $22.28 | -0.30% | 28,249 |
| Jul 7, 2025 | $22.30 | $22.40 | $22.00 | $22.35 | +0.44% | 49,431 |
| Jun 30, 2025 | $22.19 | $22.40 | $21.95 | $22.25 | +0.91% | 37,244 |
| Jun 23, 2025 | $22.18 | $22.30 | $21.64 | $22.05 | +0.32% | 40,527 |
| Jun 16, 2025 | $22.12 | $22.27 | $21.70 | $21.98 | -0.63% | 38,574 |
| Jun 9, 2025 | $21.23 | $22.27 | $21.23 | $22.12 | +4.29% | 48,542 |
| Jun 2, 2025 | $21.25 | $21.60 | $21.10 | $21.21 | -1.85% | 33,840 |
| May 27, 2025 | $22.30 | $22.41 | $21.51 | $21.61 | -3.09% | 71,105 |
| May 19, 2025 | $22.30 | $22.50 | $22.05 | $22.30 | -0.09% | 43,982 |
| May 12, 2025 | $22.31 | $22.55 | $22.08 | $22.32 | -0.13% | 58,065 |
| May 5, 2025 | $22.20 | $22.49 | $21.63 | $22.35 | +1.13% | 50,825 |
| Apr 28, 2025 | $21.39 | $22.41 | $21.26 | $22.10 | +3.51% | 29,237 |
| Apr 21, 2025 | $20.75 | $21.48 | $20.47 | $21.35 | +3.39% | 29,133 |
| Apr 14, 2025 | $20.22 | $21.00 | $20.11 | $20.65 | +2.69% | 26,098 |
| Apr 7, 2025 | $21.06 | $21.09 | $19.85 | $20.11 | -5.68% | 60,249 |
| Mar 31, 2025 | $21.65 | $22.18 | $21.09 | $21.32 | -1.07% | 74,251 |
| Mar 24, 2025 | $21.91 | $21.91 | $21.12 | $21.55 | -1.64% | 51,317 |
| Mar 17, 2025 | $21.60 | $21.98 | $21.58 | $21.91 | +1.48% | 66,551 |
| Mar 10, 2025 | $21.29 | $21.78 | $21.11 | $21.59 | +1.36% | 88,630 |
| Mar 3, 2025 | $22.08 | $22.10 | $21.01 | $21.30 | -5.12% | 108,139 |
| Feb 24, 2025 | $22.51 | $22.81 | $22.36 | $22.45 | -0.27% | 160,508 |
| Feb 18, 2025 | $22.70 | $22.71 | $22.42 | $22.51 | -0.31% | 50,175 |
| Feb 10, 2025 | $22.45 | $22.77 | $22.37 | $22.58 | +0.31% | 75,225 |
| Feb 3, 2025 | $22.58 | $22.65 | $22.45 | $22.51 | +0.22% | 66,315 |
| Jan 27, 2025 | $22.80 | $22.97 | $22.45 | $22.46 | -1.49% | 40,057 |
| Jan 21, 2025 | $22.63 | $23.04 | $22.52 | $22.80 | +1.02% | 43,281 |
| Jan 13, 2025 | $22.71 | $23.00 | $22.24 | $22.57 | -1.01% | 60,966 |
| Jan 6, 2025 | $23.00 | $23.18 | $22.66 | $22.80 | -1.17% | 29,385 |
| Dec 30, 2024 | $22.49 | $23.21 | $22.14 | $23.07 | +3.83% | 49,166 |
| Dec 23, 2024 | $22.97 | $22.97 | $22.10 | $22.22 | -2.33% | 32,353 |
| Dec 16, 2024 | $22.75 | $23.00 | $22.41 | $22.75 | +0.13% | 43,436 |
| Dec 9, 2024 | $23.28 | $23.28 | $22.45 | $22.72 | -2.41% | 61,186 |
| Dec 2, 2024 | $23.77 | $23.90 | $23.03 | $23.28 | -2.96% | 52,665 |
| Nov 25, 2024 | $23.88 | $24.07 | $23.45 | $23.99 | +1.65% | 28,763 |
| Nov 18, 2024 | $23.90 | $24.19 | $23.02 | $23.60 | -1.69% | 80,757 |
| Nov 11, 2024 | $23.89 | $24.20 | $23.63 | $24.01 | -0.66% | 57,582 |
| Nov 4, 2024 | $23.93 | $24.20 | $23.62 | $24.17 | +0.98% | 28,330 |
| Oct 28, 2024 | $23.88 | $24.00 | $23.41 | $23.93 | +0.21% | 36,156 |
| Oct 21, 2024 | $24.52 | $24.52 | $23.72 | $23.88 | -2.37% | 38,405 |
| Oct 14, 2024 | $24.33 | $24.56 | $24.13 | $24.46 | +0.29% | 36,346 |
| Oct 7, 2024 | $24.50 | $24.50 | $24.14 | $24.39 | -0.04% | 31,895 |
| Sep 30, 2024 | $24.39 | $24.55 | $24.23 | $24.40 | +0.70% | 61,500 |
| Sep 23, 2024 | $23.90 | $24.47 | $23.87 | $24.23 | +1.25% | 58,827 |
| Sep 16, 2024 | $23.22 | $23.93 | $23.09 | $23.93 | +2.48% | 60,119 |
| Sep 9, 2024 | $23.32 | $23.40 | $23.05 | $23.35 | +0.13% | 71,717 |
| Sep 3, 2024 | $22.95 | $23.50 | $22.65 | $23.32 | +0.26% | 53,327 |
| Aug 26, 2024 | $23.18 | $23.35 | $22.99 | $23.26 | +0.78% | 52,339 |
| Aug 19, 2024 | $22.61 | $23.47 | $22.61 | $23.08 | +2.03% | 70,680 |
| Aug 12, 2024 | $22.79 | $22.80 | $22.40 | $22.62 | -0.70% | 85,820 |
| Aug 5, 2024 | $22.87 | $23.24 | $22.40 | $22.78 | 0.00% | 51,994 |
| Jul 29, 2024 | $22.47 | $23.90 | $22.41 | $22.78 | +1.15% | 128,380 |
| Jul 22, 2024 | $22.65 | $22.72 | $22.40 | $22.52 | -0.57% | 49,024 |
| Jul 15, 2024 | $22.67 | $22.85 | $22.56 | $22.65 | -0.08% | 35,389 |
| Jul 8, 2024 | $22.78 | $22.88 | $22.40 | $22.67 | -0.09% | 75,870 |
| Jul 1, 2024 | $22.49 | $23.02 | $22.22 | $22.69 | +1.29% | 73,291 |
| Jun 24, 2024 | $21.69 | $22.50 | $21.65 | $22.40 | +3.11% | 73,094 |
| Jun 17, 2024 | $21.40 | $21.80 | $21.26 | $21.73 | +1.28% | 48,823 |
| Jun 10, 2024 | $21.17 | $21.48 | $21.02 | $21.45 | +0.70% | 92,067 |
| Jun 3, 2024 | $21.15 | $21.39 | $20.80 | $21.30 | -0.09% | 128,998 |
| May 28, 2024 | $21.30 | $21.60 | $21.13 | $21.32 | +0.33% | 90,473 |
| May 20, 2024 | $21.04 | $21.30 | $20.92 | $21.25 | +1.24% | 84,703 |
| May 13, 2024 | $20.73 | $20.99 | $20.40 | $20.99 | +1.25% | 78,839 |
| May 6, 2024 | $20.80 | $20.95 | $20.63 | $20.73 | -0.14% | 82,250 |
| Apr 29, 2024 | $20.52 | $21.05 | $20.35 | $20.76 | +1.76% | 76,448 |
| Apr 22, 2024 | $20.60 | $20.70 | $20.35 | $20.40 | -0.73% | 40,900 |
| Apr 15, 2024 | $21.10 | $21.10 | $20.40 | $20.55 | -2.61% | 68,755 |
| Apr 8, 2024 | $21.68 | $21.68 | $21.03 | $21.10 | -2.13% | 57,940 |
| Apr 1, 2024 | $21.38 | $21.93 | $21.20 | $21.56 | +2.52% | 71,806 |
| Mar 25, 2024 | $21.34 | $21.94 | $21.03 | $21.03 | -2.05% | 76,688 |
| Mar 18, 2024 | $20.52 | $21.50 | $20.43 | $21.47 | +4.94% | 102,329 |
| Mar 11, 2024 | $20.73 | $20.89 | $20.25 | $20.46 | -1.45% | 68,470 |
| Mar 4, 2024 | $20.95 | $21.05 | $20.65 | $20.76 | -0.91% | 65,294 |
| Feb 26, 2024 | $21.57 | $21.90 | $20.80 | $20.95 | -3.41% | 57,524 |
| Feb 20, 2024 | $21.70 | $21.74 | $21.24 | $21.69 | +0.37% | 36,972 |
| Feb 12, 2024 | $21.71 | $21.94 | $21.15 | $21.61 | -0.18% | 47,466 |
| Feb 5, 2024 | $21.80 | $21.97 | $21.61 | $21.65 | -1.10% | 34,894 |
| Jan 29, 2024 | $21.87 | $21.97 | $21.66 | $21.89 | +0.09% | 32,687 |
| Jan 22, 2024 | $21.25 | $21.87 | $21.22 | $21.87 | +3.04% | 49,467 |
| Jan 16, 2024 | $21.15 | $21.30 | $21.12 | $21.23 | -0.31% | 34,348 |
| Jan 8, 2024 | $21.30 | $21.41 | $21.10 | $21.29 | -0.05% | 42,884 |
| Jan 2, 2024 | $21.10 | $21.40 | $21.08 | $21.30 | +0.95% | 36,190 |
| Dec 26, 2023 | $21.20 | $21.37 | $21.06 | $21.10 | -0.09% | 46,688 |
| Dec 18, 2023 | $20.89 | $21.37 | $20.87 | $21.12 | +1.15% | 74,117 |
| Dec 11, 2023 | $20.81 | $21.26 | $20.52 | $20.88 | -0.57% | 74,286 |
| Dec 4, 2023 | $20.80 | $21.05 | $20.10 | $21.00 | +1.65% | 178,432 |
| Nov 27, 2023 | $18.66 | $20.74 | $18.66 | $20.66 | +10.86% | 117,897 |
| Nov 20, 2023 | $19.05 | $19.19 | $18.49 | $18.64 | -1.71% | 46,299 |
| Nov 13, 2023 | $19.09 | $19.50 | $18.75 | $18.96 | -0.68% | 47,176 |
| Nov 6, 2023 | $19.20 | $19.35 | $18.80 | $19.09 | -1.34% | 37,130 |
| Oct 30, 2023 | $17.83 | $19.35 | $17.33 | $19.35 | +9.26% | 87,635 |
| Oct 23, 2023 | $18.08 | $18.17 | $17.50 | $17.71 | -2.22% | 84,693 |
| Oct 16, 2023 | $19.09 | $19.10 | $18.01 | $18.11 | -4.67% | 99,479 |
| Oct 9, 2023 | $19.28 | $19.44 | $18.57 | $19.00 | -0.26% | 52,956 |
| Oct 2, 2023 | $19.50 | $19.81 | $19.05 | $19.05 | -3.40% | 47,482 |
| Sep 25, 2023 | $19.11 | $19.75 | $18.77 | $19.72 | +1.59% | 81,544 |
| Sep 18, 2023 | $19.85 | $19.95 | $19.36 | $19.41 | -2.80% | 37,264 |
| Sep 11, 2023 | $19.92 | $20.18 | $19.83 | $19.97 | -1.43% | 45,665 |
| Sep 5, 2023 | $20.06 | $20.26 | $19.60 | $20.26 | +0.69% | 92,678 |
| Aug 28, 2023 | $20.23 | $20.81 | $20.05 | $20.12 | -2.08% | 47,613 |
| Aug 21, 2023 | $20.23 | $20.58 | $20.06 | $20.55 | -0.24% | 33,835 |
| Aug 14, 2023 | $20.70 | $20.84 | $20.28 | $20.60 | -0.49% | 36,121 |
| Aug 7, 2023 | $20.44 | $21.50 | $20.25 | $20.70 | -1.89% | 66,702 |
| Jul 31, 2023 | $21.09 | $22.06 | $20.61 | $21.10 | +1.69% | 75,402 |
| Jul 24, 2023 | $20.60 | $21.25 | $20.45 | $20.75 | +0.97% | 55,884 |
| Jul 17, 2023 | $20.00 | $20.70 | $19.86 | $20.55 | +2.75% | 78,532 |
| Jul 10, 2023 | $19.60 | $20.29 | $19.60 | $20.00 | +2.30% | 72,008 |
| Jul 3, 2023 | $19.69 | $19.98 | $19.30 | $19.55 | +0.93% | 61,812 |
| Jun 26, 2023 | $19.00 | $19.79 | $18.90 | $19.37 | +1.95% | 76,436 |
| Jun 20, 2023 | $19.30 | $19.40 | $18.92 | $19.00 | -1.30% | 51,224 |
| Jun 12, 2023 | $19.72 | $19.98 | $19.20 | $19.25 | -2.31% | 75,968 |
| Jun 5, 2023 | $19.73 | $19.80 | $19.30 | $19.71 | +0.65% | 46,501 |
| May 30, 2023 | $19.07 | $19.74 | $18.53 | $19.58 | +2.24% | 73,985 |
| May 22, 2023 | $19.06 | $19.77 | $18.46 | $19.15 | -1.79% | 39,844 |
| May 15, 2023 | $19.10 | $19.61 | $18.84 | $19.50 | +2.09% | 45,554 |
| May 8, 2023 | $19.66 | $19.66 | $18.60 | $19.10 | -2.05% | 34,052 |
| May 1, 2023 | $20.25 | $20.27 | $19.00 | $19.50 | -3.47% | 36,461 |
| Apr 24, 2023 | $20.19 | $20.20 | $19.45 | $20.20 | +2.28% | 32,998 |
| Apr 17, 2023 | $19.83 | $20.21 | $19.62 | $19.75 | -0.50% | 35,078 |
| Apr 10, 2023 | $19.83 | $20.15 | $19.63 | $19.85 | -0.15% | 27,167 |
| Apr 3, 2023 | $19.45 | $20.20 | $18.89 | $19.88 | +3.06% | 54,080 |
| Mar 27, 2023 | $18.49 | $19.48 | $18.20 | $19.29 | +4.77% | 74,469 |
| Mar 20, 2023 | $18.77 | $19.10 | $18.20 | $18.41 | -1.66% | 48,860 |
| Mar 13, 2023 | $20.00 | $20.20 | $18.20 | $18.72 | -7.77% | 91,276 |
| Mar 6, 2023 | $20.98 | $21.62 | $20.04 | $20.30 | -2.57% | 64,368 |
| Feb 27, 2023 | $21.70 | $21.95 | $20.75 | $20.84 | -4.07% | 67,796 |
| Feb 21, 2023 | $21.97 | $22.25 | $21.38 | $21.72 | -2.12% | 44,411 |
| Feb 13, 2023 | $21.89 | $22.19 | $21.57 | $22.19 | +1.85% | 61,209 |
| Feb 6, 2023 | $22.24 | $22.25 | $21.59 | $21.79 | -2.08% | 40,947 |
| Jan 30, 2023 | $21.92 | $22.36 | $21.27 | $22.25 | +1.51% | 65,717 |
| Jan 23, 2023 | $20.86 | $21.93 | $20.86 | $21.92 | +5.08% | 49,869 |
| Jan 17, 2023 | $20.75 | $21.22 | $20.03 | $20.86 | -0.62% | 71,769 |
| Jan 9, 2023 | $20.02 | $21.22 | $19.60 | $20.99 | +4.90% | 82,181 |
| Jan 3, 2023 | $18.41 | $20.15 | $18.41 | $20.01 | +8.69% | 43,781 |
| Dec 27, 2022 | $18.32 | $18.78 | $18.15 | $18.41 | -0.86% | 57,363 |
| Dec 19, 2022 | $19.09 | $19.14 | $18.05 | $18.57 | -2.01% | 72,768 |
| Dec 12, 2022 | $19.79 | $19.99 | $18.91 | $18.95 | -3.56% | 59,556 |
| Dec 5, 2022 | $20.03 | $20.43 | $19.55 | $19.65 | -3.11% | 47,718 |
| Nov 28, 2022 | $20.34 | $20.39 | $19.20 | $20.28 | +1.40% | 78,510 |
| Nov 21, 2022 | $19.17 | $20.10 | $19.03 | $20.00 | +4.22% | 35,748 |
| Nov 14, 2022 | $19.53 | $20.18 | $19.15 | $19.19 | -2.04% | 82,053 |
| Nov 7, 2022 | $18.44 | $19.75 | $18.06 | $19.59 | +6.24% | 99,334 |
| Oct 31, 2022 | $19.38 | $19.38 | $18.05 | $18.44 | -4.87% | 123,909 |
| Oct 24, 2022 | $18.30 | $19.66 | $18.12 | $19.38 | +6.16% | 44,872 |
| Oct 17, 2022 | $18.26 | $19.19 | $17.93 | $18.26 | +1.11% | 34,756 |
| Oct 10, 2022 | $18.13 | $18.13 | $17.26 | $18.06 | +0.61% | 75,504 |
| Oct 3, 2022 | $17.35 | $18.55 | $17.35 | $17.95 | +3.94% | 111,317 |
| Sep 26, 2022 | $19.50 | $19.51 | $17.24 | $17.27 | -12.64% | 176,790 |
| Sep 19, 2022 | $20.56 | $20.77 | $19.51 | $19.77 | -3.70% | 113,534 |
| Sep 12, 2022 | $21.39 | $21.50 | $20.53 | $20.53 | -3.62% | 73,540 |
| Sep 6, 2022 | $21.80 | $21.80 | $20.97 | $21.30 | -1.89% | 67,498 |
| Aug 29, 2022 | $23.10 | $23.37 | $21.68 | $21.71 | -6.02% | 62,893 |
| Aug 22, 2022 | $23.48 | $23.48 | $23.00 | $23.10 | -1.62% | 39,938 |
| Aug 15, 2022 | $23.05 | $23.58 | $22.90 | $23.48 | +2.35% | 65,184 |
| Aug 8, 2022 | $22.63 | $23.06 | $22.27 | $22.94 | +2.14% | 59,846 |
| Aug 1, 2022 | $22.20 | $22.92 | $22.20 | $22.46 | +1.17% | 84,050 |
| Jul 25, 2022 | $22.19 | $22.34 | $22.11 | $22.20 | -0.18% | 137,316 |
| Jul 18, 2022 | $22.50 | $22.70 | $22.09 | $22.24 | -1.16% | 42,312 |
| Jul 11, 2022 | $22.45 | $22.73 | $22.30 | $22.50 | +0.22% | 54,777 |
| Jul 5, 2022 | $21.55 | $22.75 | $21.45 | $22.45 | +4.71% | 91,090 |
| Jun 27, 2022 | $21.54 | $22.46 | $21.12 | $21.44 | -1.11% | 128,745 |
| Jun 21, 2022 | $20.92 | $21.95 | $20.70 | $21.68 | +4.08% | 75,223 |
| Jun 13, 2022 | $23.00 | $23.11 | $20.38 | $20.83 | -10.45% | 145,662 |
| Jun 6, 2022 | $23.46 | $23.86 | $23.20 | $23.26 | -0.81% | 61,761 |
| May 31, 2022 | $23.44 | $23.65 | $23.15 | $23.45 | -0.64% | 67,147 |
| May 23, 2022 | $23.30 | $23.60 | $22.69 | $23.60 | +1.37% | 102,667 |
| May 16, 2022 | $23.76 | $23.78 | $23.08 | $23.28 | -1.98% | 74,094 |
| May 9, 2022 | $24.44 | $24.44 | $23.52 | $23.75 | -2.71% | 58,580 |
| May 2, 2022 | $24.48 | $24.67 | $24.07 | $24.41 | -0.24% | 78,725 |
| Apr 25, 2022 | $24.42 | $24.71 | $24.27 | $24.47 | -0.18% | 86,592 |
| Apr 18, 2022 | $24.64 | $24.88 | $24.40 | $24.52 | +0.06% | 70,537 |
| Apr 11, 2022 | $24.54 | $24.90 | $24.48 | $24.50 | -1.72% | 86,919 |
| Apr 4, 2022 | $25.05 | $25.24 | $24.83 | $24.93 | -0.99% | 69,025 |
| Mar 28, 2022 | $25.00 | $25.20 | $24.96 | $25.18 | +0.80% | 60,073 |
| Mar 21, 2022 | $25.30 | $25.42 | $24.75 | $24.98 | -1.30% | 101,137 |
| Mar 14, 2022 | $25.14 | $25.35 | $24.71 | $25.31 | +0.68% | 85,112 |
| Mar 7, 2022 | $25.28 | $25.30 | $24.90 | $25.14 | -0.44% | 91,440 |
| Feb 28, 2022 | $25.20 | $25.30 | $25.03 | $25.25 | +0.20% | 46,902 |
| Feb 22, 2022 | $25.08 | $25.22 | $24.80 | $25.20 | +0.52% | 61,818 |
| Feb 14, 2022 | $25.10 | $25.19 | $24.95 | $25.07 | -0.10% | 111,988 |
| Feb 7, 2022 | $25.20 | $25.27 | $25.08 | $25.10 | -0.30% | 83,184 |
| Jan 31, 2022 | $25.30 | $25.44 | $25.06 | $25.17 | -0.51% | 144,404 |
| Jan 24, 2022 | $25.21 | $25.37 | $25.20 | $25.30 | +0.03% | 83,170 |
| Jan 18, 2022 | $25.34 | $25.57 | $25.26 | $25.29 | -0.50% | 72,174 |
| Jan 10, 2022 | $25.35 | $25.57 | $25.26 | $25.42 | +0.32% | 71,631 |
| Jan 3, 2022 | $25.75 | $25.75 | $25.21 | $25.34 | -0.47% | 46,043 |
| Dec 27, 2021 | $25.21 | $25.50 | $25.17 | $25.46 | +1.07% | 51,717 |
| Dec 20, 2021 | $25.20 | $25.87 | $25.15 | $25.19 | 0.00% | 63,095 |
| Dec 13, 2021 | $25.56 | $25.65 | $25.10 | $25.19 | -1.46% | 47,561 |
| Dec 6, 2021 | $25.51 | $25.67 | $25.51 | $25.56 | +0.07% | 51,804 |
| Nov 29, 2021 | $25.50 | $25.78 | $25.45 | $25.55 | +0.49% | 55,176 |
| Nov 22, 2021 | $25.50 | $25.50 | $25.40 | $25.42 | -0.24% | 27,838 |
| Nov 15, 2021 | $25.46 | $25.49 | $25.39 | $25.48 | +0.33% | 43,839 |
| Nov 8, 2021 | $25.48 | $25.49 | $25.36 | $25.40 | -0.41% | 38,556 |
| Nov 1, 2021 | $25.38 | $25.50 | $25.35 | $25.50 | +0.47% | 50,020 |
| Oct 25, 2021 | $25.26 | $25.40 | $25.26 | $25.38 | +0.55% | 48,225 |
| Oct 18, 2021 | $25.25 | $25.30 | $25.22 | $25.24 | +0.16% | 32,850 |
| Oct 11, 2021 | $25.17 | $25.24 | $25.16 | $25.20 | +0.10% | 76,233 |
| Oct 4, 2021 | $25.24 | $25.24 | $25.12 | $25.18 | -0.10% | 67,168 |
| Sep 27, 2021 | $25.14 | $25.25 | $25.08 | $25.20 | +0.32% | 99,164 |
| Sep 20, 2021 | $25.10 | $25.26 | $25.10 | $25.12 | -0.40% | 75,180 |
| Sep 13, 2021 | $25.69 | $25.84 | $25.15 | $25.22 | -1.83% | 107,328 |
| Sep 7, 2021 | $25.64 | $26.00 | $25.64 | $25.69 | +0.19% | 51,213 |
| Aug 30, 2021 | $25.66 | $25.70 | $25.61 | $25.64 | -0.04% | 32,888 |
| Aug 23, 2021 | $25.59 | $25.67 | $25.55 | $25.65 | +0.23% | 33,104 |
| Aug 16, 2021 | $25.67 | $25.67 | $25.48 | $25.59 | -0.20% | 54,281 |
| Aug 9, 2021 | $25.63 | $25.70 | $25.46 | $25.64 | -0.12% | 48,436 |
| Aug 2, 2021 | $25.49 | $25.68 | $25.46 | $25.67 | +0.87% | 70,570 |
| Jul 26, 2021 | $25.45 | $25.54 | $25.41 | $25.45 | +0.28% | 92,676 |
| Jul 19, 2021 | $25.40 | $25.47 | $25.31 | $25.38 | -0.12% | 61,953 |
| Jul 12, 2021 | $25.42 | $25.47 | $25.33 | $25.41 | -0.20% | 46,795 |
| Jul 6, 2021 | $25.44 | $25.49 | $25.41 | $25.46 | -0.04% | 48,237 |
| Jun 28, 2021 | $25.38 | $25.50 | $25.33 | $25.47 | +0.43% | 53,218 |
| Jun 21, 2021 | $25.38 | $25.49 | $25.28 | $25.36 | 0.00% | 139,912 |
| Jun 14, 2021 | $25.45 | $25.54 | $25.35 | $25.36 | -0.51% | 44,787 |
| Jun 7, 2021 | $25.33 | $25.50 | $25.33 | $25.49 | +0.55% | 70,621 |
| Jun 1, 2021 | $25.33 | $25.46 | $25.29 | $25.35 | -0.20% | 50,459 |
| May 24, 2021 | $25.58 | $25.73 | $25.21 | $25.40 | -0.70% | 85,646 |
| May 17, 2021 | $25.43 | $25.60 | $25.38 | $25.58 | +0.73% | 52,364 |
| May 10, 2021 | $25.50 | $25.54 | $25.07 | $25.40 | -0.72% | 91,178 |
| May 3, 2021 | $25.59 | $25.59 | $25.40 | $25.58 | 0.00% | 38,668 |
| Apr 26, 2021 | $25.60 | $25.61 | $25.21 | $25.58 | +0.11% | 109,554 |
| Apr 19, 2021 | $25.69 | $25.71 | $25.51 | $25.55 | -0.54% | 38,840 |
| Apr 12, 2021 | $25.61 | $25.73 | $25.55 | $25.69 | -0.12% | 31,205 |
| Apr 5, 2021 | $25.70 | $25.98 | $25.55 | $25.72 | -0.23% | 56,788 |
| Mar 29, 2021 | $25.40 | $25.78 | $25.30 | $25.78 | +1.78% | 53,444 |
| Mar 22, 2021 | $25.52 | $25.74 | $25.18 | $25.33 | -0.89% | 60,650 |
| Mar 15, 2021 | $25.44 | $25.67 | $25.35 | $25.56 | +0.27% | 60,830 |
| Mar 8, 2021 | $25.42 | $25.65 | $25.35 | $25.49 | +0.43% | 40,251 |
| Mar 1, 2021 | $25.15 | $25.41 | $25.10 | $25.38 | +0.51% | 61,309 |
| Feb 22, 2021 | $25.10 | $25.35 | $24.94 | $25.25 | +0.60% | 105,755 |
| Feb 16, 2021 | $25.04 | $25.24 | $24.81 | $25.10 | 0.00% | 69,218 |
| Feb 8, 2021 | $24.65 | $25.16 | $24.61 | $25.10 | +2.24% | 207,621 |
| Feb 1, 2021 | $24.35 | $24.67 | $24.09 | $24.55 | +1.91% | 289,953 |
| Jan 25, 2021 | $24.43 | $24.60 | $24.05 | $24.09 | -1.15% | 363,065 |
| Jan 19, 2021 | $24.14 | $24.50 | $24.08 | $24.37 | +1.12% | 194,574 |
| Jan 11, 2021 | $24.13 | $24.35 | $24.00 | $24.10 | -0.45% | 229,532 |
| Jan 4, 2021 | $24.25 | $24.40 | $23.75 | $24.21 | +0.46% | 254,773 |
| Dec 28, 2020 | $24.25 | $24.36 | $23.96 | $24.10 | -0.54% | 148,770 |
| Dec 21, 2020 | $24.43 | $24.43 | $24.00 | $24.23 | -0.82% | 141,093 |
| Dec 14, 2020 | $24.25 | $24.44 | $24.04 | $24.43 | +0.12% | 171,247 |
| Dec 7, 2020 | $24.62 | $24.84 | $23.80 | $24.40 | -0.65% | 208,628 |
| Nov 30, 2020 | $23.99 | $24.72 | $23.91 | $24.56 | +2.12% | 144,919 |
| Nov 23, 2020 | $24.23 | $24.26 | $23.91 | $24.05 | +1.05% | 102,559 |
| Nov 16, 2020 | $23.87 | $24.40 | $23.69 | $23.80 | -2.02% | 117,969 |
| Nov 9, 2020 | $23.89 | $24.32 | $23.46 | $24.29 | +4.65% | 75,007 |
| Nov 2, 2020 | $22.65 | $23.45 | $22.51 | $23.21 | +2.74% | 56,248 |
| Oct 26, 2020 | $22.83 | $23.21 | $22.40 | $22.59 | -1.30% | 78,785 |
| Oct 19, 2020 | $23.30 | $23.30 | $22.55 | $22.89 | -1.56% | 44,577 |
| Oct 12, 2020 | $23.72 | $23.86 | $23.02 | $23.25 | -2.48% | 71,512 |
| Oct 5, 2020 | $23.11 | $24.00 | $23.11 | $23.84 | +1.88% | 75,797 |
| Sep 28, 2020 | $22.75 | $23.60 | $20.22 | $23.40 | +2.72% | 103,503 |
| Sep 21, 2020 | $23.30 | $23.38 | $22.01 | $22.78 | -3.23% | 94,383 |
| Sep 14, 2020 | $23.44 | $24.30 | $23.44 | $23.54 | +0.86% | 73,719 |
| Sep 8, 2020 | $23.07 | $23.44 | $23.00 | $23.34 | +1.09% | 50,378 |
| Aug 31, 2020 | $23.42 | $23.42 | $22.92 | $23.09 | -0.67% | 60,192 |
| Aug 24, 2020 | $23.04 | $23.89 | $22.73 | $23.25 | -0.24% | 124,447 |
| Aug 17, 2020 | $22.90 | $23.41 | $22.74 | $23.30 | +2.55% | 71,842 |
| Aug 10, 2020 | $22.70 | $23.49 | $22.69 | $22.72 | +0.13% | 78,154 |
| Aug 3, 2020 | $23.00 | $23.00 | $22.25 | $22.69 | -1.35% | 61,461 |
| Jul 27, 2020 | $21.13 | $23.09 | $21.13 | $23.00 | +8.85% | 107,478 |
| Jul 20, 2020 | $21.64 | $21.66 | $21.10 | $21.13 | -2.72% | 70,270 |
| Jul 13, 2020 | $19.99 | $21.79 | $19.60 | $21.72 | +9.17% | 198,686 |
| Jul 6, 2020 | $21.70 | $21.70 | $19.76 | $19.90 | -7.68% | 67,552 |
| Jun 29, 2020 | $21.61 | $21.91 | $21.08 | $21.55 | -0.28% | 58,093 |
| Jun 22, 2020 | $21.60 | $22.28 | $21.15 | $21.61 | +1.60% | 99,705 |
| Jun 15, 2020 | $20.31 | $21.73 | $20.12 | $21.27 | +1.92% | 257,809 |
| Jun 8, 2020 | $24.00 | $24.25 | $20.16 | $20.87 | -11.12% | 261,874 |
| Jun 1, 2020 | $22.06 | $24.55 | $21.80 | $23.48 | +7.76% | 200,935 |
| May 26, 2020 | $20.99 | $22.22 | $20.87 | $21.79 | +5.21% | 93,251 |
| May 18, 2020 | $19.74 | $21.04 | $19.32 | $20.71 | +9.69% | 78,366 |
| May 11, 2020 | $20.00 | $20.27 | $18.01 | $18.88 | -4.55% | 116,256 |
| May 4, 2020 | $18.30 | $20.43 | $18.00 | $19.78 | +7.73% | 131,392 |
| Apr 27, 2020 | $17.71 | $19.78 | $17.70 | $18.36 | +2.58% | 208,775 |
| Apr 20, 2020 | $17.00 | $18.39 | $17.00 | $17.90 | +0.61% | 99,180 |
| Apr 13, 2020 | $18.16 | $19.11 | $16.11 | $17.79 | -1.90% | 195,715 |
| Apr 6, 2020 | $12.65 | $20.52 | $12.50 | $18.14 | +57.70% | 325,819 |
| Mar 30, 2020 | $17.81 | $17.83 | $10.22 | $11.50 | -34.84% | 346,192 |
| Mar 23, 2020 | $14.00 | $18.96 | $7.52 | $17.65 | +25.37% | 939,545 |
| Mar 16, 2020 | $20.00 | $20.84 | $7.71 | $14.08 | -35.15% | 416,041 |
| Mar 9, 2020 | $25.00 | $25.50 | $19.51 | $21.71 | -15.92% | 208,752 |
| Mar 2, 2020 | $25.20 | $26.37 | $25.20 | $25.82 | +3.12% | 113,202 |
| Feb 24, 2020 | $26.81 | $27.08 | $25.04 | $25.04 | -7.69% | 216,999 |
| Feb 18, 2020 | $26.92 | $27.20 | $26.83 | $27.13 | +0.34% | 30,839 |
| Feb 10, 2020 | $27.07 | $27.13 | $26.92 | $27.03 | +0.11% | 33,374 |
| Feb 3, 2020 | $27.10 | $27.20 | $26.93 | $27.00 | -0.68% | 36,548 |
| Jan 27, 2020 | $26.50 | $27.19 | $26.44 | $27.19 | +1.91% | 34,311 |
| Jan 21, 2020 | $26.38 | $26.70 | $26.38 | $26.68 | +0.91% | 36,018 |
| Jan 13, 2020 | $26.39 | $26.48 | $26.23 | $26.44 | +0.27% | 47,054 |
| Jan 6, 2020 | $26.39 | $26.42 | $26.25 | $26.37 | -0.08% | 49,330 |
| Dec 30, 2019 | $26.42 | $26.44 | $26.30 | $26.39 | -0.31% | 50,507 |
| Dec 23, 2019 | $26.46 | $26.53 | $26.37 | $26.47 | -0.11% | 14,876 |
| Dec 16, 2019 | $26.26 | $26.56 | $26.23 | $26.50 | +0.99% | 55,868 |
| Dec 9, 2019 | $26.05 | $26.30 | $26.05 | $26.24 | +0.38% | 29,302 |
| Dec 2, 2019 | $26.48 | $26.49 | $26.00 | $26.14 | -1.28% | 45,779 |
| Nov 25, 2019 | $26.72 | $26.95 | $26.34 | $26.48 | -0.64% | 29,032 |
| Nov 18, 2019 | $26.66 | $26.91 | $26.60 | $26.65 | -0.11% | 33,315 |
| Nov 11, 2019 | $26.70 | $26.98 | $26.63 | $26.68 | +0.04% | 79,365 |
| Nov 4, 2019 | $26.61 | $26.73 | $26.51 | $26.67 | +0.57% | 63,157 |
| Oct 28, 2019 | $26.60 | $26.96 | $26.35 | $26.52 | -0.53% | 117,138 |
| Oct 21, 2019 | $26.42 | $26.75 | $26.39 | $26.66 | +0.66% | 29,803 |
| Oct 14, 2019 | $26.70 | $26.74 | $26.41 | $26.49 | -0.84% | 58,045 |
| Oct 7, 2019 | $26.60 | $26.74 | $26.40 | $26.71 | +0.23% | 21,064 |
| Sep 30, 2019 | $26.33 | $26.68 | $26.12 | $26.65 | +1.45% | 55,753 |
| Sep 23, 2019 | $26.23 | $26.38 | $26.02 | $26.27 | -0.19% | 41,075 |
| Sep 16, 2019 | $25.85 | $26.32 | $25.76 | $26.32 | +1.93% | 55,412 |
| Sep 9, 2019 | $26.25 | $26.37 | $25.50 | $25.82 | -1.60% | 70,807 |
| Sep 3, 2019 | $26.09 | $26.33 | $26.06 | $26.24 | +1.12% | 62,032 |
| Aug 26, 2019 | $26.97 | $27.11 | $25.95 | $25.95 | -3.98% | 125,129 |
| Aug 19, 2019 | $26.51 | $27.15 | $26.51 | $27.03 | +1.89% | 42,215 |
| Aug 12, 2019 | $26.56 | $26.72 | $26.41 | $26.53 | -0.73% | 38,463 |
| Aug 5, 2019 | $26.48 | $26.72 | $26.10 | $26.72 | +0.83% | 60,403 |
| Jul 29, 2019 | $26.44 | $26.61 | $26.15 | $26.50 | +0.34% | 78,989 |
| Jul 22, 2019 | $26.28 | $26.47 | $26.08 | $26.41 | +0.42% | 39,830 |
| Jul 15, 2019 | $26.12 | $26.47 | $25.88 | $26.30 | +1.08% | 53,557 |
| Jul 8, 2019 | $25.83 | $26.22 | $25.82 | $26.02 | +0.30% | 56,748 |
| Jul 1, 2019 | $25.95 | $26.24 | $25.72 | $25.94 | +0.09% | 44,552 |
| Jun 24, 2019 | $25.83 | $25.94 | $25.60 | $25.92 | +0.06% | 56,353 |
| Jun 17, 2019 | $25.92 | $26.00 | $25.80 | $25.90 | -0.29% | 53,506 |
| Jun 10, 2019 | $26.30 | $26.30 | $25.69 | $25.98 | -0.12% | 96,622 |
| Jun 3, 2019 | $25.35 | $26.03 | $25.23 | $26.01 | +3.17% | 101,122 |
| May 28, 2019 | $26.01 | $26.15 | $25.21 | $25.21 | -3.06% | 129,813 |
| May 20, 2019 | $26.03 | $26.19 | $25.91 | $26.01 | +0.21% | 41,528 |
| May 13, 2019 | $25.79 | $26.10 | $25.79 | $25.95 | +0.58% | 37,634 |
| May 6, 2019 | $25.77 | $25.84 | $25.69 | $25.80 | +0.35% | 37,368 |
| Apr 29, 2019 | $25.72 | $25.83 | $25.58 | $25.71 | -0.12% | 58,391 |
| Apr 22, 2019 | $25.63 | $25.84 | $25.61 | $25.74 | +0.39% | 26,780 |
| Apr 15, 2019 | $25.76 | $25.90 | $25.64 | $25.64 | -0.54% | 29,186 |
| Apr 8, 2019 | $25.75 | $25.88 | $25.70 | $25.78 | -0.39% | 44,556 |
| Apr 1, 2019 | $25.60 | $25.94 | $25.58 | $25.88 | +1.17% | 53,535 |
| Mar 25, 2019 | $25.46 | $25.59 | $25.34 | $25.58 | +0.47% | 42,345 |
| Mar 18, 2019 | $25.25 | $25.55 | $25.25 | $25.46 | +0.75% | 55,908 |
| Mar 11, 2019 | $25.24 | $25.43 | $25.20 | $25.27 | +0.14% | 65,966 |
| Mar 4, 2019 | $25.21 | $25.28 | $25.14 | $25.24 | -0.02% | 57,297 |
| Feb 25, 2019 | $25.70 | $25.73 | $25.16 | $25.24 | -1.79% | 82,791 |
| Feb 19, 2019 | $25.60 | $25.75 | $25.58 | $25.70 | -0.00% | 29,240 |
| Feb 11, 2019 | $25.49 | $25.70 | $25.44 | $25.70 | +1.14% | 26,553 |
| Feb 4, 2019 | $25.76 | $25.76 | $25.25 | $25.41 | -0.78% | 58,348 |
| Jan 28, 2019 | $25.26 | $25.82 | $25.12 | $25.61 | +0.91% | 91,373 |
| Jan 22, 2019 | $25.01 | $25.38 | $24.91 | $25.38 | +1.12% | 89,410 |
| Jan 14, 2019 | $25.13 | $25.26 | $24.78 | $25.10 | +0.19% | 143,725 |
| Jan 7, 2019 | $25.00 | $25.29 | $24.98 | $25.05 | +0.01% | 90,493 |
| Dec 31, 2018 | $24.97 | $25.12 | $24.59 | $25.05 | +1.84% | 80,366 |
| Dec 24, 2018 | $24.01 | $24.60 | $23.55 | $24.60 | +1.85% | 86,794 |
| Dec 17, 2018 | $25.06 | $25.09 | $24.01 | $24.15 | -3.21% | 113,337 |
| Dec 10, 2018 | $25.10 | $25.20 | $24.84 | $24.95 | 0.00% | 72,812 |
| Dec 3, 2018 | $25.25 | $25.33 | $24.91 | $24.95 | -0.95% | 60,921 |
| Nov 26, 2018 | $25.78 | $25.78 | $25.03 | $25.19 | -0.90% | 37,395 |
| Nov 19, 2018 | $25.72 | $25.75 | $25.27 | $25.42 | -1.47% | 33,409 |
| Nov 12, 2018 | $25.62 | $25.86 | $25.60 | $25.80 | +0.28% | 40,215 |
| Nov 5, 2018 | $25.60 | $25.84 | $25.47 | $25.73 | +0.70% | 36,367 |
| Oct 29, 2018 | $25.38 | $25.60 | $25.25 | $25.55 | +1.15% | 44,077 |
| Oct 22, 2018 | $25.34 | $25.42 | $25.01 | $25.26 | -0.79% | 85,714 |
| Oct 15, 2018 | $25.31 | $25.49 | $25.18 | $25.46 | +0.68% | 64,133 |
| Oct 8, 2018 | $25.37 | $25.57 | $25.18 | $25.29 | -0.44% | 65,430 |
| Oct 1, 2018 | $25.59 | $25.80 | $25.19 | $25.40 | -0.66% | 82,406 |
| Sep 24, 2018 | $25.79 | $25.89 | $25.51 | $25.57 | -0.58% | 55,111 |
| Sep 17, 2018 | $25.63 | $25.82 | $25.55 | $25.72 | +0.35% | 97,756 |
| Sep 10, 2018 | $25.75 | $25.98 | $25.59 | $25.63 | -0.52% | 90,108 |
| Sep 4, 2018 | $25.79 | $25.93 | $25.73 | $25.77 | -0.29% | 26,040 |
| Aug 27, 2018 | $26.14 | $26.33 | $25.74 | $25.84 | -1.41% | 73,590 |
| Aug 20, 2018 | $26.05 | $26.25 | $26.01 | $26.21 | +0.81% | 41,974 |
| Aug 13, 2018 | $25.85 | $26.05 | $25.83 | $26.00 | +0.52% | 44,947 |
| Aug 6, 2018 | $25.87 | $25.93 | $25.73 | $25.87 | -0.25% | 25,221 |
| Jul 30, 2018 | $25.85 | $25.94 | $25.69 | $25.93 | +0.50% | 36,671 |
| Jul 23, 2018 | $25.79 | $26.00 | $25.67 | $25.80 | -0.15% | 72,890 |
| Jul 16, 2018 | $25.86 | $25.89 | $25.66 | $25.84 | -0.04% | 41,229 |
| Jul 9, 2018 | $25.98 | $26.08 | $25.85 | $25.85 | -0.50% | 40,413 |
| Jul 2, 2018 | $25.76 | $26.07 | $25.70 | $25.98 | +0.54% | 24,157 |
| Jun 25, 2018 | $25.89 | $25.89 | $25.64 | $25.84 | -0.31% | 35,600 |
| Jun 18, 2018 | $25.69 | $26.00 | $25.63 | $25.92 | +0.60% | 88,735 |
| Jun 11, 2018 | $25.63 | $25.78 | $25.54 | $25.77 | +0.96% | 51,536 |
| Jun 4, 2018 | $25.38 | $25.68 | $25.32 | $25.52 | +0.76% | 55,924 |
| May 29, 2018 | $25.57 | $25.70 | $25.23 | $25.33 | -0.92% | 65,351 |
| May 21, 2018 | $25.38 | $25.60 | $25.31 | $25.56 | +0.73% | 67,777 |
| May 14, 2018 | $25.50 | $25.71 | $25.20 | $25.38 | -0.35% | 302,088 |
| May 7, 2018 | $25.58 | $25.60 | $25.22 | $25.47 | +0.08% | 119,518 |
| Apr 30, 2018 | $25.22 | $25.55 | $25.22 | $25.45 | +0.71% | 32,628 |
| Apr 23, 2018 | $25.39 | $25.47 | $25.20 | $25.27 | -0.71% | 42,808 |
| Apr 16, 2018 | $25.55 | $25.60 | $25.24 | $25.45 | -0.35% | 42,425 |
| Apr 9, 2018 | $25.24 | $25.65 | $25.24 | $25.54 | +0.71% | 48,839 |
| Apr 2, 2018 | $25.27 | $25.39 | $25.07 | $25.36 | -0.09% | 49,252 |
| Mar 26, 2018 | $25.05 | $25.40 | $25.01 | $25.38 | +1.49% | 52,622 |
| Mar 19, 2018 | $25.26 | $25.26 | $25.01 | $25.01 | -0.48% | 111,170 |
| Mar 12, 2018 | $25.24 | $25.27 | $25.08 | $25.13 | -0.20% | 46,060 |
| Mar 5, 2018 | $25.09 | $25.48 | $25.07 | $25.18 | +0.44% | 61,412 |
| Feb 26, 2018 | $25.50 | $25.56 | $25.03 | $25.07 | -1.78% | 78,676 |
| Feb 20, 2018 | $25.43 | $25.65 | $25.20 | $25.52 | +1.29% | 52,095 |
| Feb 12, 2018 | $25.35 | $25.50 | $25.05 | $25.20 | -0.79% | 134,617 |
| Feb 5, 2018 | $25.08 | $25.48 | $24.80 | $25.40 | +0.79% | 68,561 |
| Jan 29, 2018 | $25.40 | $25.50 | $24.51 | $25.20 | -1.29% | 121,519 |
| Jan 22, 2018 | $25.50 | $25.63 | $25.40 | $25.53 | +0.11% | 77,908 |
| Jan 16, 2018 | $25.55 | $25.83 | $25.50 | $25.50 | -0.48% | 78,940 |
| Jan 8, 2018 | $25.57 | $25.70 | $25.50 | $25.62 | +0.40% | 62,422 |
| Jan 2, 2018 | $25.76 | $25.82 | $25.45 | $25.52 | -1.16% | 52,700 |
| Dec 26, 2017 | $25.65 | $25.95 | $25.62 | $25.82 | +0.86% | 73,316 |
| Dec 18, 2017 | $25.55 | $25.64 | $25.20 | $25.60 | +0.51% | 163,013 |
| Dec 11, 2017 | $26.02 | $26.21 | $25.43 | $25.47 | -2.08% | 194,561 |
| Dec 4, 2017 | $26.02 | $26.25 | $25.87 | $26.01 | -0.05% | 86,912 |
| Nov 27, 2017 | $26.43 | $26.74 | $25.93 | $26.02 | -1.12% | 52,874 |
| Nov 20, 2017 | $26.11 | $26.48 | $26.11 | $26.32 | +0.88% | 35,799 |
| Nov 13, 2017 | $26.14 | $26.34 | $25.92 | $26.09 | -0.69% | 51,758 |
| Nov 6, 2017 | $25.93 | $26.37 | $25.76 | $26.27 | +1.35% | 62,072 |
| Oct 30, 2017 | $25.91 | $26.07 | $25.75 | $25.92 | +0.08% | 57,422 |
| Oct 23, 2017 | $26.01 | $26.29 | $25.77 | $25.90 | -1.07% | 51,089 |
| Oct 16, 2017 | $25.88 | $26.18 | $25.85 | $26.18 | +1.04% | 47,008 |
| Oct 9, 2017 | $25.87 | $26.05 | $25.85 | $25.91 | +0.03% | 50,783 |
| Oct 2, 2017 | $26.18 | $26.25 | $25.85 | $25.90 | -1.33% | 72,382 |
| Sep 25, 2017 | $25.93 | $26.31 | $25.90 | $26.25 | +1.16% | 71,636 |
| Sep 18, 2017 | $25.97 | $26.35 | $25.91 | $25.95 | -0.08% | 83,119 |
| Sep 11, 2017 | $26.00 | $26.15 | $25.78 | $25.97 | +0.39% | 66,146 |
| Sep 5, 2017 | $25.81 | $26.15 | $25.75 | $25.87 | -0.08% | 47,488 |
| Aug 28, 2017 | $26.18 | $26.19 | $25.65 | $25.89 | -0.61% | 131,933 |
| Aug 21, 2017 | $25.85 | $26.24 | $25.80 | $26.05 | +0.62% | 61,994 |
| Aug 14, 2017 | $25.95 | $26.04 | $25.75 | $25.89 | +1.09% | 64,821 |
| Aug 7, 2017 | $25.81 | $26.00 | $25.61 | $25.61 | -0.49% | 70,806 |
| Jul 31, 2017 | $25.82 | $25.90 | $25.64 | $25.74 | -0.29% | 80,970 |
| Jul 24, 2017 | $25.85 | $25.90 | $25.71 | $25.81 | +0.04% | 63,034 |
| Jul 17, 2017 | $25.63 | $25.80 | $25.60 | $25.80 | +0.86% | 38,077 |
| Jul 10, 2017 | $25.56 | $25.63 | $25.45 | $25.58 | +0.31% | 46,501 |
| Jul 3, 2017 | $25.62 | $25.66 | $25.50 | $25.50 | -0.27% | 56,709 |
| Jun 26, 2017 | $25.53 | $25.61 | $25.40 | $25.57 | +0.12% | 84,059 |
| Jun 19, 2017 | $25.47 | $25.58 | $25.42 | $25.54 | +0.39% | 61,973 |
| Jun 12, 2017 | $25.55 | $25.56 | $25.37 | $25.44 | -0.24% | 56,177 |
| Jun 5, 2017 | $25.49 | $25.59 | $25.40 | $25.50 | +0.28% | 105,401 |
| May 30, 2017 | $25.53 | $25.53 | $25.30 | $25.43 | -1.63% | 60,355 |
| May 22, 2017 | $25.83 | $25.88 | $25.70 | $25.85 | +0.40% | 62,314 |
| May 15, 2017 | $25.69 | $25.82 | $25.60 | $25.75 | +0.20% | 58,422 |
| May 8, 2017 | $25.83 | $25.83 | $25.36 | $25.70 | +0.57% | 81,777 |
| May 1, 2017 | $25.86 | $25.98 | $25.51 | $25.55 | -0.35% | 67,870 |
| Apr 24, 2017 | $25.48 | $25.80 | $25.32 | $25.64 | +0.91% | 69,058 |
| Apr 17, 2017 | $25.35 | $25.43 | $25.13 | $25.41 | +0.63% | 135,515 |
| Apr 10, 2017 | $25.22 | $25.35 | $25.12 | $25.25 | -0.02% | 35,931 |
| Apr 3, 2017 | $25.24 | $25.30 | $25.10 | $25.26 | +0.34% | 134,810 |
| Mar 27, 2017 | $25.15 | $25.43 | $25.06 | $25.17 | +0.08% | 179,769 |
| Mar 20, 2017 | $25.05 | $25.27 | $24.90 | $25.15 | +0.48% | 130,746 |
| Mar 13, 2017 | $24.90 | $25.15 | $24.83 | $25.03 | +0.53% | 131,179 |
| Mar 6, 2017 | $24.97 | $25.04 | $24.80 | $24.90 | -0.36% | 151,609 |
| Feb 27, 2017 | $24.95 | $25.16 | $24.88 | $24.99 | -1.19% | 270,759 |
| Feb 21, 2017 | $25.58 | $25.60 | $25.09 | $25.29 | -0.75% | 504,026 |
| Feb 13, 2017 | $25.56 | $25.79 | $25.42 | $25.48 | -1.09% | 72,651 |
| Feb 6, 2017 | $25.74 | $25.88 | $25.61 | $25.76 | +0.39% | 50,082 |
| Jan 30, 2017 | $25.49 | $26.00 | $25.44 | $25.66 | +0.23% | 193,814 |
| Jan 23, 2017 | $25.40 | $25.95 | $25.21 | $25.60 | +0.04% | 314,141 |
| Jan 17, 2017 | $25.22 | $25.59 | $24.94 | $25.59 | +1.39% | 918,347 |
| Jan 9, 2017 | $25.23 | $25.33 | $24.98 | $25.24 | -0.04% | 227,642 |
| Jan 3, 2017 | $25.18 | $25.33 | $25.01 | $25.25 | +0.92% | 294,031 |
| Dec 27, 2016 | $24.97 | $25.19 | $24.80 | $25.02 | +0.20% | 199,650 |
| Dec 19, 2016 | $24.10 | $24.98 | $24.07 | $24.97 | +3.27% | 248,468 |
| Dec 12, 2016 | $24.00 | $24.23 | $23.45 | $24.18 | +0.84% | 212,538 |
| Dec 5, 2016 | $24.25 | $24.25 | $23.85 | $23.98 | -0.29% | 140,849 |
| Nov 28, 2016 | $24.16 | $24.48 | $23.81 | $24.05 | -0.28% | 113,139 |
| Nov 21, 2016 | $24.20 | $24.57 | $23.90 | $24.12 | +0.24% | 145,821 |
| Nov 14, 2016 | $24.36 | $24.44 | $23.56 | $24.06 | – | 215,584 |
Seasonality
CIM.PA return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 2.8% | -0.4% | -4.4% | 3.3% | 1.5% | 0.9% | 3.6% | 0.6% | -2.2% | -1.7% | 4.0% | -0.2% |
| Months up | 6 of 10 | 3 of 10 | 7 of 10 | 5 of 10 | 7 of 10 | 8 of 10 | 8 of 10 | 7 of 10 | 4 of 10 | 3 of 10 | 8 of 9 | 3 of 9 |
| 2026 | 0.8% | -0.8% | -4.1% | 5.5% | 2.2% | -4.0% | 5.3% | 0.2% | -8.7% | -9.0% | ||
| 2025 | -1.9% | -0.0% | 0.2% | 1.5% | -3.1% | 5.4% | -0.2% | 3.2% | -1.2% | 0.6% | 2.2% | -1.8% |
| 2024 | 3.5% | -1.6% | 0.2% | -3.2% | 4.8% | 7.6% | 6.2% | -2.2% | 7.6% | -2.0% | 0.0% | -2.5% |
| 2023 | 20.0% | -0.7% | -10.0% | 4.7% | -3.9% | 2.3% | 11.6% | -4.1% | -2.5% | -8.2% | 13.1% | 5.5% |
| 2022 | -0.7% | -0.9% | 2.1% | -2.3% | -1.9% | -8.9% | 3.6% | 3.3% | -23.0% | 6.0% | 7.0% | -3.5% |
| 2021 | -0.0% | 4.8% | 3.8% | -0.5% | 1.3% | 0.2% | 0.0% | 1.0% | -0.1% | 0.8% | 1.2% | 1.1% |
| 2020 | 3.1% | -6.2% | -38.5% | 26.4% | 12.0% | 1.2% | 6.5% | 1.1% | 2.5% | -3.2% | 6.7% | 2.1% |
| 2019 | 2.9% | 1.0% | 0.7% | 0.0% | 0.5% | 2.8% | 2.4% | -0.4% | 2.2% | -0.7% | 2.4% | -0.4% |
| 2018 | -1.7% | 1.0% | 1.0% | -0.5% | 2.3% | 2.1% | -0.5% | 2.4% | -1.0% | -0.6% | 1.1% | -1.0% |
| 2017 | 2.2% | -0.2% | 0.7% | 1.9% | 1.1% | 0.6% | 0.8% | 2.0% | 1.8% | -1.1% | 2.3% | -0.8% |