Chimera Investment Corp (CIM.PB) stock
CIM.PBNYSEReal Estate Investment TrustsFiscal year ends December 31Also trades as CIM, CIM.PA, 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
$21.16+0.01 (+0.07%)
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
$21.16
+0.07% on the day
52-week range
$21.08 – $24.86
-14.9% from the high
Change over 52 weeks
-12.2%
From $24.11 on Oct 30, 2025
Average volume
31,952
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $22.07 | $22.15 | $21.08 | $21.16 | -3.73% | 212,665 |
| Oct 19, 2026 | $22.32 | $22.58 | $21.95 | $21.98 | -1.79% | 105,490 |
| Oct 12, 2026 | $22.76 | $22.84 | $21.27 | $22.38 | -2.01% | 323,159 |
| Oct 5, 2026 | $23.30 | $23.48 | $22.54 | $22.84 | -2.10% | 180,470 |
| Sep 28, 2026 | $23.26 | $23.71 | $23.07 | $23.33 | +0.39% | 293,630 |
| Sep 21, 2026 | $23.60 | $23.78 | $23.08 | $23.24 | -1.52% | 106,985 |
| Sep 14, 2026 | $23.95 | $23.95 | $23.51 | $23.60 | -0.97% | 80,823 |
| Sep 8, 2026 | $23.89 | $23.98 | $23.80 | $23.83 | -0.38% | 42,164 |
| Aug 31, 2026 | $24.80 | $24.86 | $23.90 | $23.92 | -3.63% | 108,044 |
| Aug 24, 2026 | $24.58 | $24.84 | $24.55 | $24.82 | +0.85% | 147,617 |
| Aug 17, 2026 | $24.32 | $24.66 | $24.30 | $24.61 | +0.86% | 138,537 |
| Aug 10, 2026 | $24.23 | $24.47 | $24.16 | $24.40 | +0.78% | 92,885 |
| Aug 3, 2026 | $24.15 | $24.26 | $23.89 | $24.21 | +0.37% | 135,842 |
| Jul 27, 2026 | $23.37 | $24.14 | $23.37 | $24.12 | +3.52% | 112,735 |
| Jul 20, 2026 | $24.10 | $24.16 | $23.26 | $23.30 | -3.60% | 143,092 |
| Jul 13, 2026 | $23.60 | $24.20 | $23.60 | $24.17 | +2.42% | 138,791 |
| Jul 6, 2026 | $23.74 | $24.02 | $23.55 | $23.60 | -0.61% | 119,178 |
| Jun 29, 2026 | $23.42 | $23.75 | $23.12 | $23.75 | +1.87% | 333,192 |
| Jun 22, 2026 | $23.38 | $23.49 | $23.15 | $23.31 | -0.30% | 171,750 |
| Jun 15, 2026 | $23.80 | $24.08 | $23.23 | $23.38 | -1.18% | 399,480 |
| Jun 8, 2026 | $24.32 | $24.39 | $23.30 | $23.66 | -2.55% | 143,756 |
| Jun 1, 2026 | $24.05 | $24.41 | $23.90 | $24.28 | -1.06% | 189,725 |
| May 26, 2026 | $24.52 | $24.64 | $24.43 | $24.54 | +0.20% | 83,016 |
| May 18, 2026 | $24.58 | $24.60 | $24.32 | $24.49 | +0.08% | 101,613 |
| May 11, 2026 | $24.66 | $24.74 | $24.39 | $24.47 | -0.61% | 126,402 |
| May 4, 2026 | $24.55 | $24.72 | $24.42 | $24.62 | +0.29% | 200,967 |
| Apr 27, 2026 | $24.35 | $24.60 | $24.23 | $24.55 | +0.29% | 115,533 |
| Apr 20, 2026 | $24.02 | $24.49 | $23.89 | $24.48 | +1.96% | 145,203 |
| Apr 13, 2026 | $23.42 | $24.28 | $23.33 | $24.01 | +2.13% | 153,721 |
| Apr 6, 2026 | $22.45 | $23.60 | $22.42 | $23.51 | +4.72% | 155,955 |
| Mar 30, 2026 | $22.27 | $22.57 | $21.71 | $22.45 | +1.64% | 277,701 |
| Mar 23, 2026 | $22.28 | $22.31 | $21.88 | $22.09 | -0.86% | 301,354 |
| Mar 16, 2026 | $23.02 | $23.13 | $22.01 | $22.28 | -3.38% | 258,206 |
| Mar 9, 2026 | $23.15 | $23.32 | $23.02 | $23.06 | -0.77% | 118,424 |
| Mar 2, 2026 | $23.12 | $23.35 | $22.96 | $23.24 | -1.69% | 177,400 |
| Feb 23, 2026 | $24.16 | $24.18 | $23.55 | $23.64 | -1.91% | 306,682 |
| Feb 17, 2026 | $23.80 | $24.34 | $23.79 | $24.10 | +1.47% | 204,569 |
| Feb 9, 2026 | $23.61 | $23.93 | $23.52 | $23.75 | +0.66% | 374,147 |
| Feb 2, 2026 | $23.66 | $23.70 | $23.37 | $23.59 | +0.06% | 158,333 |
| Jan 26, 2026 | $23.57 | $23.78 | $23.44 | $23.58 | -0.17% | 193,844 |
| Jan 20, 2026 | $23.25 | $23.73 | $23.25 | $23.62 | +1.07% | 130,146 |
| Jan 12, 2026 | $23.26 | $23.48 | $23.06 | $23.37 | +0.13% | 181,619 |
| Jan 5, 2026 | $23.39 | $23.50 | $23.25 | $23.34 | -0.04% | 103,416 |
| Dec 29, 2025 | $23.12 | $23.39 | $23.00 | $23.35 | +1.04% | 164,240 |
| Dec 22, 2025 | $23.24 | $23.37 | $22.44 | $23.11 | -0.39% | 201,938 |
| Dec 15, 2025 | $23.36 | $23.49 | $22.83 | $23.20 | -0.94% | 145,174 |
| Dec 8, 2025 | $23.38 | $23.65 | $23.30 | $23.42 | -0.13% | 120,996 |
| Dec 1, 2025 | $23.78 | $23.91 | $23.23 | $23.45 | -3.81% | 242,128 |
| Nov 24, 2025 | $24.33 | $24.57 | $24.30 | $24.38 | +0.41% | 124,294 |
| Nov 17, 2025 | $24.32 | $24.50 | $24.05 | $24.28 | -0.41% | 92,221 |
| Nov 10, 2025 | $24.12 | $24.43 | $24.05 | $24.38 | +1.37% | 99,233 |
| Nov 3, 2025 | $24.03 | $24.19 | $23.93 | $24.05 | +0.17% | 142,306 |
| Oct 27, 2025 | $24.20 | $24.23 | $23.91 | $24.01 | -0.70% | 114,056 |
| Oct 20, 2025 | $24.14 | $24.24 | $24.05 | $24.18 | +0.25% | 83,666 |
| Oct 13, 2025 | $24.15 | $24.38 | $24.09 | $24.12 | +0.08% | 71,864 |
| Oct 6, 2025 | $24.25 | $24.26 | $24.08 | $24.10 | -0.45% | 85,758 |
| Sep 29, 2025 | $24.29 | $24.49 | $23.97 | $24.21 | -0.16% | 156,375 |
| Sep 22, 2025 | $24.31 | $24.31 | $24.11 | $24.25 | -0.29% | 105,751 |
| Sep 15, 2025 | $24.30 | $24.45 | $24.19 | $24.32 | +0.12% | 147,651 |
| Sep 8, 2025 | $24.31 | $24.35 | $24.16 | $24.29 | +0.04% | 195,107 |
| Sep 2, 2025 | $24.07 | $24.28 | $24.07 | $24.28 | -1.90% | 197,232 |
| Aug 25, 2025 | $24.83 | $24.90 | $24.57 | $24.75 | -0.64% | 277,534 |
| Aug 18, 2025 | $24.82 | $24.92 | $24.69 | $24.91 | +0.04% | 451,319 |
| Aug 11, 2025 | $24.88 | $25.05 | $24.81 | $24.90 | -0.08% | 147,657 |
| Aug 4, 2025 | $25.08 | $25.08 | $24.80 | $24.92 | +0.24% | 103,919 |
| Jul 28, 2025 | $24.84 | $25.07 | $24.73 | $24.86 | 0.00% | 145,000 |
| Jul 21, 2025 | $25.02 | $25.04 | $24.81 | $24.86 | -0.34% | 64,930 |
| Jul 14, 2025 | $24.88 | $25.07 | $24.86 | $24.95 | +0.18% | 68,960 |
| Jul 7, 2025 | $24.95 | $25.09 | $24.86 | $24.90 | -0.32% | 69,573 |
| Jun 30, 2025 | $24.88 | $25.07 | $24.28 | $24.98 | +0.89% | 295,016 |
| Jun 23, 2025 | $24.98 | $25.08 | $24.72 | $24.76 | -0.92% | 90,694 |
| Jun 16, 2025 | $24.47 | $25.10 | $24.41 | $24.99 | +2.25% | 364,239 |
| Jun 9, 2025 | $24.08 | $24.45 | $24.08 | $24.44 | +1.37% | 103,788 |
| Jun 2, 2025 | $24.35 | $24.35 | $24.04 | $24.11 | -2.86% | 124,938 |
| May 27, 2025 | $25.16 | $25.19 | $24.82 | $24.82 | -1.15% | 100,864 |
| May 19, 2025 | $24.99 | $25.19 | $24.81 | $25.11 | +0.44% | 91,706 |
| May 12, 2025 | $24.76 | $25.08 | $24.60 | $25.00 | +1.42% | 148,889 |
| May 5, 2025 | $24.71 | $24.86 | $24.10 | $24.65 | -0.36% | 133,687 |
| Apr 28, 2025 | $24.02 | $24.88 | $23.96 | $24.74 | +3.08% | 228,503 |
| Apr 21, 2025 | $23.15 | $24.00 | $22.92 | $24.00 | +3.85% | 156,396 |
| Apr 14, 2025 | $22.53 | $23.30 | $22.53 | $23.11 | +2.74% | 209,680 |
| Apr 7, 2025 | $22.82 | $23.64 | $21.60 | $22.49 | -2.46% | 433,232 |
| Mar 31, 2025 | $24.10 | $24.29 | $22.84 | $23.06 | -4.32% | 380,198 |
| Mar 24, 2025 | $24.49 | $24.50 | $23.85 | $24.10 | -1.35% | 353,725 |
| Mar 17, 2025 | $24.30 | $24.53 | $24.27 | $24.43 | +0.53% | 83,510 |
| Mar 10, 2025 | $24.59 | $24.78 | $24.27 | $24.30 | -1.18% | 219,869 |
| Mar 3, 2025 | $24.70 | $24.86 | $24.48 | $24.59 | -2.46% | 308,418 |
| Feb 24, 2025 | $25.09 | $25.25 | $25.09 | $25.21 | +0.52% | 146,843 |
| Feb 18, 2025 | $25.16 | $25.25 | $25.07 | $25.08 | -0.20% | 84,143 |
| Feb 10, 2025 | $25.06 | $25.28 | $25.06 | $25.13 | +0.16% | 121,866 |
| Feb 3, 2025 | $25.27 | $25.27 | $25.08 | $25.09 | -0.59% | 63,156 |
| Jan 27, 2025 | $25.04 | $25.27 | $25.01 | $25.24 | +0.56% | 126,235 |
| Jan 21, 2025 | $24.85 | $25.17 | $24.85 | $25.10 | +1.08% | 86,282 |
| Jan 13, 2025 | $24.94 | $25.06 | $24.65 | $24.83 | -0.04% | 113,567 |
| Jan 6, 2025 | $25.00 | $25.10 | $24.80 | $24.84 | -0.56% | 110,449 |
| Dec 30, 2024 | $24.79 | $25.09 | $24.70 | $24.98 | +1.09% | 215,751 |
| Dec 23, 2024 | $24.70 | $24.81 | $24.62 | $24.71 | +0.12% | 79,312 |
| Dec 16, 2024 | $24.80 | $24.89 | $24.51 | $24.68 | -0.60% | 96,143 |
| Dec 9, 2024 | $24.89 | $24.99 | $24.74 | $24.83 | -0.36% | 173,419 |
| Dec 2, 2024 | $24.72 | $25.11 | $24.72 | $24.92 | -1.23% | 158,518 |
| Nov 25, 2024 | $25.47 | $25.47 | $25.13 | $25.23 | -0.28% | 199,225 |
| Nov 18, 2024 | $25.26 | $25.49 | $25.17 | $25.30 | +0.08% | 69,872 |
| Nov 11, 2024 | $25.50 | $25.56 | $25.21 | $25.28 | -1.06% | 104,233 |
| Nov 4, 2024 | $25.20 | $25.59 | $25.20 | $25.55 | +1.47% | 117,221 |
| Oct 28, 2024 | $25.16 | $25.37 | $25.00 | $25.18 | -0.16% | 119,275 |
| Oct 21, 2024 | $25.20 | $25.35 | $24.94 | $25.22 | +0.28% | 103,129 |
| Oct 14, 2024 | $25.05 | $25.15 | $24.94 | $25.15 | +0.28% | 64,204 |
| Oct 7, 2024 | $24.79 | $25.08 | $24.70 | $25.08 | +0.93% | 68,232 |
| Sep 30, 2024 | $24.89 | $24.97 | $24.70 | $24.85 | +0.16% | 169,922 |
| Sep 23, 2024 | $24.83 | $24.95 | $24.70 | $24.81 | -0.28% | 158,867 |
| Sep 16, 2024 | $24.75 | $24.91 | $24.70 | $24.88 | +0.73% | 127,919 |
| Sep 9, 2024 | $24.61 | $24.76 | $24.52 | $24.70 | +0.16% | 160,336 |
| Sep 3, 2024 | $24.54 | $24.75 | $24.37 | $24.66 | -1.40% | 137,275 |
| Aug 26, 2024 | $25.25 | $25.31 | $25.01 | $25.01 | -1.22% | 140,568 |
| Aug 19, 2024 | $25.17 | $25.40 | $25.00 | $25.32 | +0.28% | 148,808 |
| Aug 12, 2024 | $24.97 | $25.25 | $24.90 | $25.25 | +1.08% | 102,347 |
| Aug 5, 2024 | $24.65 | $24.99 | $24.53 | $24.98 | +0.73% | 197,040 |
| Jul 29, 2024 | $24.95 | $24.99 | $24.65 | $24.80 | -0.60% | 175,008 |
| Jul 22, 2024 | $24.87 | $25.00 | $24.81 | $24.95 | +0.36% | 115,132 |
| Jul 15, 2024 | $24.85 | $25.00 | $24.79 | $24.86 | +0.28% | 104,483 |
| Jul 8, 2024 | $24.73 | $24.79 | $24.60 | $24.79 | +0.32% | 184,797 |
| Jul 1, 2024 | $24.74 | $24.84 | $24.65 | $24.71 | +0.24% | 242,123 |
| Jun 24, 2024 | $24.57 | $24.75 | $24.57 | $24.65 | +0.12% | 197,000 |
| Jun 17, 2024 | $24.50 | $24.70 | $24.47 | $24.62 | +0.70% | 126,058 |
| Jun 10, 2024 | $24.55 | $24.63 | $24.38 | $24.45 | -0.49% | 125,919 |
| Jun 3, 2024 | $24.54 | $25.19 | $24.29 | $24.57 | -2.03% | 261,994 |
| May 28, 2024 | $24.98 | $25.08 | $24.95 | $25.08 | +0.48% | 169,062 |
| May 20, 2024 | $24.87 | $25.00 | $24.75 | $24.96 | +0.16% | 136,186 |
| May 13, 2024 | $24.94 | $24.95 | $24.65 | $24.92 | -0.04% | 174,238 |
| May 6, 2024 | $24.75 | $24.98 | $24.65 | $24.93 | +0.61% | 146,829 |
| Apr 29, 2024 | $24.63 | $24.81 | $24.46 | $24.78 | +1.39% | 134,613 |
| Apr 22, 2024 | $24.60 | $24.71 | $24.15 | $24.44 | -0.69% | 152,501 |
| Apr 15, 2024 | $24.31 | $24.63 | $24.01 | $24.61 | +0.94% | 180,181 |
| Apr 8, 2024 | $24.56 | $24.75 | $24.33 | $24.38 | -0.69% | 111,097 |
| Apr 1, 2024 | $24.70 | $24.79 | $24.48 | $24.55 | -0.41% | 111,570 |
| Mar 25, 2024 | $24.56 | $24.85 | $24.20 | $24.65 | +0.37% | 251,203 |
| Mar 18, 2024 | $24.38 | $24.59 | $24.12 | $24.56 | +0.70% | 161,510 |
| Mar 11, 2024 | $24.32 | $24.46 | $24.20 | $24.39 | +0.16% | 104,603 |
| Mar 4, 2024 | $24.07 | $24.43 | $24.00 | $24.35 | +1.23% | 132,280 |
| Feb 26, 2024 | $24.49 | $24.70 | $24.00 | $24.06 | -1.82% | 197,895 |
| Feb 20, 2024 | $24.09 | $24.50 | $24.09 | $24.50 | +1.66% | 83,597 |
| Feb 12, 2024 | $24.13 | $24.30 | $23.73 | $24.10 | 0.00% | 199,666 |
| Feb 5, 2024 | $24.17 | $24.19 | $23.78 | $24.10 | -0.62% | 126,530 |
| Jan 29, 2024 | $24.10 | $24.33 | $24.05 | $24.25 | +0.25% | 117,039 |
| Jan 22, 2024 | $23.61 | $24.19 | $23.60 | $24.19 | +2.28% | 768,216 |
| Jan 16, 2024 | $23.51 | $23.65 | $23.48 | $23.65 | +0.64% | 78,822 |
| Jan 8, 2024 | $23.63 | $23.78 | $23.27 | $23.50 | -0.55% | 285,775 |
| Jan 2, 2024 | $23.50 | $23.80 | $23.46 | $23.63 | +0.85% | 144,539 |
| Dec 26, 2023 | $23.60 | $23.79 | $23.40 | $23.43 | -0.72% | 128,769 |
| Dec 18, 2023 | $23.90 | $24.00 | $23.30 | $23.60 | -1.21% | 226,671 |
| Dec 11, 2023 | $23.82 | $24.10 | $23.50 | $23.89 | +0.17% | 227,481 |
| Dec 4, 2023 | $23.38 | $23.88 | $23.13 | $23.85 | +2.01% | 182,727 |
| Nov 27, 2023 | $21.89 | $23.45 | $21.65 | $23.38 | +7.15% | 276,985 |
| Nov 20, 2023 | $21.43 | $21.89 | $21.25 | $21.82 | +2.63% | 163,969 |
| Nov 13, 2023 | $20.95 | $21.64 | $20.75 | $21.26 | +1.72% | 282,446 |
| Nov 6, 2023 | $21.00 | $21.30 | $20.84 | $20.90 | -0.57% | 163,870 |
| Oct 30, 2023 | $20.52 | $21.85 | $20.50 | $21.02 | +1.15% | 374,739 |
| Oct 23, 2023 | $20.70 | $21.19 | $20.54 | $20.78 | -0.19% | 187,699 |
| Oct 16, 2023 | $22.01 | $22.43 | $20.77 | $20.82 | -5.49% | 196,430 |
| Oct 9, 2023 | $21.03 | $22.19 | $20.99 | $22.03 | +5.05% | 219,391 |
| Oct 2, 2023 | $21.19 | $21.71 | $20.86 | $20.97 | -1.32% | 224,921 |
| Sep 25, 2023 | $19.85 | $21.36 | $19.66 | $21.25 | +6.57% | 659,340 |
| Sep 18, 2023 | $20.27 | $20.35 | $19.64 | $19.94 | -1.53% | 307,396 |
| Sep 11, 2023 | $20.45 | $20.68 | $20.25 | $20.25 | -0.93% | 347,392 |
| Sep 5, 2023 | $21.17 | $21.17 | $20.26 | $20.44 | -3.45% | 254,354 |
| Aug 28, 2023 | $21.41 | $21.60 | $20.90 | $21.17 | -2.57% | 507,033 |
| Aug 21, 2023 | $21.84 | $21.97 | $21.64 | $21.73 | -0.77% | 115,861 |
| Aug 14, 2023 | $21.35 | $21.93 | $21.35 | $21.90 | +2.42% | 97,151 |
| Aug 7, 2023 | $21.68 | $21.72 | $21.00 | $21.38 | +0.09% | 131,398 |
| Jul 31, 2023 | $21.93 | $22.04 | $21.20 | $21.36 | -1.43% | 162,074 |
| Jul 24, 2023 | $21.75 | $22.25 | $21.54 | $21.67 | +0.09% | 140,907 |
| Jul 17, 2023 | $21.40 | $21.90 | $21.30 | $21.65 | +0.04% | 176,116 |
| Jul 10, 2023 | $21.32 | $21.84 | $21.22 | $21.64 | +1.42% | 135,105 |
| Jul 3, 2023 | $20.73 | $21.67 | $20.66 | $21.34 | +2.11% | 103,300 |
| Jun 26, 2023 | $19.98 | $21.17 | $19.94 | $20.90 | +4.71% | 221,058 |
| Jun 20, 2023 | $19.49 | $20.00 | $19.30 | $19.96 | +3.63% | 186,248 |
| Jun 12, 2023 | $20.03 | $20.28 | $19.26 | $19.26 | -3.70% | 478,143 |
| Jun 5, 2023 | $19.92 | $20.49 | $19.75 | $20.00 | +0.25% | 224,668 |
| May 30, 2023 | $19.45 | $20.15 | $19.18 | $19.95 | +3.48% | 189,598 |
| May 22, 2023 | $19.29 | $19.68 | $18.83 | $19.28 | +0.16% | 176,844 |
| May 15, 2023 | $19.04 | $19.95 | $18.85 | $19.25 | +0.26% | 145,399 |
| May 8, 2023 | $19.60 | $19.60 | $19.10 | $19.20 | -2.04% | 87,872 |
| May 1, 2023 | $20.25 | $20.29 | $19.05 | $19.60 | -3.35% | 149,530 |
| Apr 24, 2023 | $20.32 | $20.35 | $19.71 | $20.28 | +0.60% | 103,114 |
| Apr 17, 2023 | $20.69 | $20.71 | $20.15 | $20.16 | -2.61% | 55,354 |
| Apr 10, 2023 | $20.04 | $20.72 | $19.98 | $20.70 | +3.30% | 62,662 |
| Apr 3, 2023 | $19.51 | $20.29 | $19.31 | $20.04 | +4.59% | 75,600 |
| Mar 27, 2023 | $19.19 | $20.47 | $18.86 | $19.16 | +1.59% | 272,529 |
| Mar 20, 2023 | $18.66 | $19.33 | $18.23 | $18.86 | +0.91% | 195,821 |
| Mar 13, 2023 | $20.00 | $20.61 | $17.98 | $18.69 | -8.83% | 246,568 |
| Mar 6, 2023 | $22.13 | $22.46 | $20.16 | $20.50 | -7.03% | 165,678 |
| Feb 27, 2023 | $22.62 | $22.94 | $21.71 | $22.05 | -1.87% | 104,950 |
| Feb 21, 2023 | $22.56 | $22.67 | $22.21 | $22.47 | -1.10% | 65,561 |
| Feb 13, 2023 | $22.18 | $22.93 | $22.13 | $22.72 | +3.06% | 66,716 |
| Feb 6, 2023 | $22.21 | $22.38 | $21.90 | $22.05 | -1.27% | 128,123 |
| Jan 30, 2023 | $22.17 | $22.94 | $22.02 | $22.33 | +0.27% | 203,121 |
| Jan 23, 2023 | $21.65 | $22.54 | $21.65 | $22.27 | +2.86% | 95,865 |
| Jan 17, 2023 | $21.65 | $21.85 | $20.75 | $21.65 | -0.18% | 109,484 |
| Jan 9, 2023 | $21.34 | $21.89 | $21.10 | $21.69 | +1.69% | 64,913 |
| Jan 3, 2023 | $20.11 | $21.46 | $20.00 | $21.33 | +7.67% | 80,997 |
| Dec 27, 2022 | $19.45 | $20.62 | $19.25 | $19.81 | +1.96% | 146,503 |
| Dec 19, 2022 | $20.88 | $20.95 | $19.14 | $19.43 | -7.43% | 144,726 |
| Dec 12, 2022 | $20.97 | $21.34 | $20.55 | $20.99 | +0.62% | 187,162 |
| Dec 5, 2022 | $21.50 | $21.63 | $20.78 | $20.86 | -2.98% | 167,690 |
| Nov 28, 2022 | $20.55 | $21.72 | $20.50 | $21.50 | +4.72% | 324,421 |
| Nov 21, 2022 | $20.24 | $20.64 | $20.11 | $20.53 | +1.99% | 81,276 |
| Nov 14, 2022 | $19.66 | $20.55 | $19.66 | $20.13 | +2.44% | 175,869 |
| Nov 7, 2022 | $18.30 | $19.82 | $18.20 | $19.65 | +8.03% | 221,059 |
| Oct 31, 2022 | $18.78 | $18.78 | $18.11 | $18.19 | -2.62% | 206,447 |
| Oct 24, 2022 | $18.56 | $18.88 | $18.20 | $18.68 | +0.57% | 228,432 |
| Oct 17, 2022 | $18.27 | $18.75 | $18.01 | $18.58 | +2.79% | 176,791 |
| Oct 10, 2022 | $18.67 | $18.84 | $17.12 | $18.07 | -2.32% | 330,015 |
| Oct 3, 2022 | $17.65 | $18.88 | $17.36 | $18.50 | +5.11% | 419,284 |
| Sep 26, 2022 | $19.40 | $19.40 | $16.70 | $17.60 | -9.46% | 399,657 |
| Sep 19, 2022 | $20.61 | $21.49 | $19.40 | $19.44 | -6.50% | 157,300 |
| Sep 12, 2022 | $21.52 | $22.03 | $20.60 | $20.79 | -3.26% | 243,559 |
| Sep 6, 2022 | $21.74 | $21.96 | $20.96 | $21.49 | +0.12% | 103,987 |
| Aug 29, 2022 | $22.55 | $22.77 | $21.35 | $21.47 | -4.56% | 118,803 |
| Aug 22, 2022 | $22.99 | $23.01 | $22.21 | $22.49 | -2.68% | 77,468 |
| Aug 15, 2022 | $22.58 | $23.57 | $22.48 | $23.11 | +2.21% | 60,496 |
| Aug 8, 2022 | $22.48 | $22.86 | $21.89 | $22.61 | +1.07% | 92,438 |
| Aug 1, 2022 | $22.00 | $22.74 | $22.00 | $22.37 | +1.68% | 99,696 |
| Jul 25, 2022 | $21.39 | $22.00 | $21.25 | $22.00 | +2.97% | 259,684 |
| Jul 18, 2022 | $21.35 | $21.62 | $21.03 | $21.37 | -0.07% | 96,281 |
| Jul 11, 2022 | $21.43 | $21.62 | $21.27 | $21.38 | -0.47% | 56,689 |
| Jul 5, 2022 | $21.31 | $21.61 | $21.25 | $21.48 | +0.80% | 36,824 |
| Jun 27, 2022 | $22.11 | $22.16 | $21.25 | $21.31 | -3.00% | 139,679 |
| Jun 21, 2022 | $22.44 | $22.60 | $21.83 | $21.97 | -1.17% | 128,822 |
| Jun 13, 2022 | $22.85 | $22.92 | $20.34 | $22.23 | -4.39% | 507,678 |
| Jun 6, 2022 | $23.77 | $24.04 | $23.03 | $23.25 | -1.65% | 106,858 |
| May 31, 2022 | $23.16 | $24.00 | $22.91 | $23.64 | +0.51% | 93,239 |
| May 23, 2022 | $22.02 | $23.64 | $22.02 | $23.52 | +6.57% | 152,247 |
| May 16, 2022 | $23.61 | $23.61 | $21.31 | $22.07 | -6.20% | 160,237 |
| May 9, 2022 | $23.92 | $23.97 | $22.64 | $23.53 | -2.41% | 182,549 |
| May 2, 2022 | $24.35 | $24.42 | $23.84 | $24.11 | -1.35% | 100,958 |
| Apr 25, 2022 | $24.21 | $24.72 | $23.79 | $24.44 | +0.62% | 115,726 |
| Apr 18, 2022 | $24.38 | $24.52 | $24.12 | $24.29 | -0.57% | 75,817 |
| Apr 11, 2022 | $24.31 | $24.76 | $23.87 | $24.43 | +0.25% | 78,218 |
| Apr 4, 2022 | $25.00 | $25.03 | $24.03 | $24.37 | -2.21% | 130,848 |
| Mar 28, 2022 | $24.80 | $25.23 | $24.74 | $24.92 | +0.89% | 131,571 |
| Mar 21, 2022 | $25.07 | $25.36 | $24.56 | $24.70 | -1.98% | 102,864 |
| Mar 14, 2022 | $24.28 | $25.33 | $23.72 | $25.20 | +3.70% | 156,880 |
| Mar 7, 2022 | $24.88 | $24.90 | $24.14 | $24.30 | -2.33% | 141,879 |
| Feb 28, 2022 | $24.92 | $25.20 | $24.81 | $24.88 | -0.16% | 102,706 |
| Feb 22, 2022 | $24.93 | $25.06 | $24.20 | $24.92 | +0.32% | 157,676 |
| Feb 14, 2022 | $24.96 | $25.23 | $24.08 | $24.84 | -0.12% | 201,103 |
| Feb 7, 2022 | $24.98 | $25.23 | $24.75 | $24.87 | -0.28% | 158,315 |
| Jan 31, 2022 | $25.05 | $25.43 | $24.94 | $24.94 | -0.40% | 126,717 |
| Jan 24, 2022 | $25.18 | $25.24 | $24.88 | $25.04 | -0.71% | 195,019 |
| Jan 18, 2022 | $25.44 | $25.47 | $25.19 | $25.22 | -0.88% | 68,982 |
| Jan 10, 2022 | $25.28 | $25.50 | $25.20 | $25.45 | +0.73% | 73,582 |
| Jan 3, 2022 | $25.55 | $25.59 | $25.15 | $25.26 | -1.14% | 105,840 |
| Dec 27, 2021 | $25.10 | $25.58 | $25.06 | $25.55 | +1.95% | 124,968 |
| Dec 20, 2021 | $25.00 | $25.31 | $25.00 | $25.06 | -0.22% | 109,212 |
| Dec 13, 2021 | $25.69 | $25.69 | $25.03 | $25.12 | -1.74% | 110,602 |
| Dec 6, 2021 | $25.50 | $25.79 | $25.42 | $25.56 | +0.67% | 96,911 |
| Nov 29, 2021 | $25.55 | $25.67 | $25.35 | $25.39 | -0.47% | 77,722 |
| Nov 22, 2021 | $25.75 | $25.83 | $25.46 | $25.51 | -1.12% | 65,879 |
| Nov 15, 2021 | $25.80 | $26.00 | $25.61 | $25.80 | +0.39% | 78,901 |
| Nov 8, 2021 | $25.90 | $25.92 | $25.63 | $25.70 | -0.77% | 50,388 |
| Nov 1, 2021 | $25.79 | $25.98 | $25.58 | $25.90 | +0.43% | 112,504 |
| Oct 25, 2021 | $25.65 | $25.79 | $25.52 | $25.79 | +0.90% | 68,454 |
| Oct 18, 2021 | $25.71 | $25.87 | $25.52 | $25.56 | -0.31% | 63,575 |
| Oct 11, 2021 | $25.43 | $25.70 | $25.41 | $25.64 | +0.82% | 67,183 |
| Oct 4, 2021 | $25.60 | $25.60 | $25.32 | $25.43 | -0.23% | 67,694 |
| Sep 27, 2021 | $25.70 | $25.86 | $25.36 | $25.49 | -0.43% | 82,679 |
| Sep 20, 2021 | $25.74 | $25.87 | $25.50 | $25.60 | -1.08% | 112,995 |
| Sep 13, 2021 | $26.18 | $26.37 | $25.71 | $25.88 | -0.99% | 105,244 |
| Sep 7, 2021 | $26.43 | $26.43 | $26.08 | $26.14 | -0.99% | 69,665 |
| Aug 30, 2021 | $26.46 | $26.47 | $26.29 | $26.40 | +0.11% | 54,538 |
| Aug 23, 2021 | $26.39 | $26.39 | $26.14 | $26.37 | +0.27% | 66,325 |
| Aug 16, 2021 | $26.46 | $26.46 | $26.13 | $26.30 | -0.45% | 43,596 |
| Aug 9, 2021 | $26.48 | $26.48 | $26.04 | $26.42 | -0.23% | 91,310 |
| Aug 2, 2021 | $26.25 | $26.59 | $26.10 | $26.48 | +0.80% | 60,586 |
| Jul 26, 2021 | $26.00 | $26.27 | $26.00 | $26.27 | +0.96% | 64,461 |
| Jul 19, 2021 | $26.11 | $26.13 | $25.68 | $26.02 | -0.21% | 51,529 |
| Jul 12, 2021 | $26.30 | $26.31 | $25.92 | $26.08 | -0.85% | 53,521 |
| Jul 6, 2021 | $26.10 | $26.50 | $26.10 | $26.30 | +0.38% | 75,637 |
| Jun 28, 2021 | $25.65 | $26.23 | $25.51 | $26.20 | +2.30% | 153,222 |
| Jun 21, 2021 | $25.55 | $25.66 | $25.37 | $25.61 | +0.87% | 60,120 |
| Jun 14, 2021 | $25.62 | $25.69 | $25.39 | $25.39 | -1.01% | 72,357 |
| Jun 7, 2021 | $25.35 | $25.90 | $25.35 | $25.65 | +1.29% | 92,373 |
| Jun 1, 2021 | $25.18 | $25.44 | $25.15 | $25.32 | +0.65% | 91,227 |
| May 24, 2021 | $25.37 | $25.75 | $25.09 | $25.16 | -0.55% | 437,902 |
| May 17, 2021 | $25.04 | $25.37 | $24.94 | $25.30 | +1.32% | 187,161 |
| May 10, 2021 | $25.01 | $25.10 | $24.28 | $24.97 | -0.52% | 234,883 |
| May 3, 2021 | $24.90 | $25.24 | $24.83 | $25.10 | +1.21% | 155,669 |
| Apr 26, 2021 | $25.09 | $25.32 | $24.72 | $24.80 | -0.92% | 209,615 |
| Apr 19, 2021 | $25.00 | $25.08 | $24.81 | $25.03 | -0.08% | 94,803 |
| Apr 12, 2021 | $24.91 | $25.10 | $24.86 | $25.05 | +0.44% | 146,447 |
| Apr 5, 2021 | $24.75 | $25.11 | $24.75 | $24.94 | +0.97% | 140,432 |
| Mar 29, 2021 | $24.35 | $24.80 | $24.21 | $24.70 | +1.98% | 164,009 |
| Mar 22, 2021 | $24.83 | $24.83 | $24.06 | $24.22 | -2.06% | 224,046 |
| Mar 15, 2021 | $24.46 | $24.90 | $24.43 | $24.73 | +1.48% | 164,194 |
| Mar 8, 2021 | $23.92 | $24.55 | $23.82 | $24.37 | +2.87% | 122,538 |
| Mar 1, 2021 | $23.66 | $24.00 | $23.47 | $23.69 | -0.34% | 151,060 |
| Feb 22, 2021 | $23.90 | $23.91 | $23.44 | $23.77 | -0.08% | 181,683 |
| Feb 16, 2021 | $23.50 | $23.85 | $23.33 | $23.79 | +1.23% | 114,953 |
| Feb 8, 2021 | $23.53 | $23.79 | $23.25 | $23.50 | 0.00% | 178,468 |
| Feb 1, 2021 | $23.35 | $23.93 | $23.29 | $23.50 | +0.30% | 125,787 |
| Jan 25, 2021 | $24.00 | $24.16 | $23.21 | $23.43 | -2.01% | 150,241 |
| Jan 19, 2021 | $23.63 | $23.91 | $23.40 | $23.91 | +2.18% | 92,022 |
| Jan 11, 2021 | $23.40 | $23.68 | $22.91 | $23.40 | -0.09% | 166,927 |
| Jan 4, 2021 | $23.22 | $23.42 | $22.51 | $23.42 | +2.76% | 121,935 |
| Dec 28, 2020 | $23.19 | $23.25 | $22.46 | $22.79 | -0.70% | 170,357 |
| Dec 21, 2020 | $23.39 | $23.46 | $22.50 | $22.95 | -2.26% | 144,193 |
| Dec 14, 2020 | $22.65 | $23.48 | $22.35 | $23.48 | +2.31% | 255,449 |
| Dec 7, 2020 | $23.22 | $23.60 | $22.78 | $22.95 | -1.16% | 159,410 |
| Nov 30, 2020 | $23.09 | $23.65 | $22.92 | $23.22 | +0.96% | 202,224 |
| Nov 23, 2020 | $22.06 | $23.18 | $22.06 | $23.00 | +4.36% | 211,756 |
| Nov 16, 2020 | $21.94 | $22.33 | $21.81 | $22.04 | +1.01% | 277,245 |
| Nov 9, 2020 | $21.42 | $22.23 | $21.13 | $21.82 | +4.15% | 178,448 |
| Nov 2, 2020 | $20.62 | $21.27 | $20.62 | $20.95 | +1.21% | 67,884 |
| Oct 26, 2020 | $20.59 | $20.89 | $20.25 | $20.70 | +0.47% | 149,374 |
| Oct 19, 2020 | $20.68 | $21.10 | $20.37 | $20.60 | +0.21% | 100,155 |
| Oct 12, 2020 | $21.40 | $21.44 | $20.40 | $20.56 | -3.93% | 119,404 |
| Oct 5, 2020 | $20.55 | $21.51 | $20.55 | $21.40 | +4.24% | 113,616 |
| Sep 28, 2020 | $20.41 | $20.75 | $20.08 | $20.53 | +2.29% | 172,350 |
| Sep 21, 2020 | $20.96 | $20.96 | $19.61 | $20.07 | -4.43% | 184,347 |
| Sep 14, 2020 | $21.19 | $21.64 | $20.85 | $21.00 | +0.48% | 204,977 |
| Sep 8, 2020 | $21.12 | $21.29 | $20.85 | $20.90 | -1.65% | 121,498 |
| Aug 31, 2020 | $21.79 | $21.80 | $21.04 | $21.25 | -2.48% | 126,985 |
| Aug 24, 2020 | $21.89 | $21.91 | $21.17 | $21.79 | +0.41% | 192,260 |
| Aug 17, 2020 | $21.35 | $21.98 | $21.27 | $21.70 | +1.45% | 85,607 |
| Aug 10, 2020 | $20.70 | $21.50 | $20.63 | $21.39 | +4.49% | 118,878 |
| Aug 3, 2020 | $20.69 | $20.70 | $20.00 | $20.47 | +0.39% | 198,864 |
| Jul 27, 2020 | $19.41 | $20.94 | $19.41 | $20.39 | +4.99% | 172,919 |
| Jul 20, 2020 | $19.45 | $20.46 | $19.08 | $19.42 | -0.15% | 163,473 |
| Jul 13, 2020 | $18.26 | $19.53 | $18.13 | $19.45 | +6.58% | 304,105 |
| Jul 6, 2020 | $19.75 | $20.03 | $18.10 | $18.25 | -7.59% | 168,501 |
| Jun 29, 2020 | $20.07 | $20.21 | $19.26 | $19.75 | -1.59% | 299,929 |
| Jun 22, 2020 | $19.71 | $20.36 | $19.30 | $20.07 | +2.40% | 394,866 |
| Jun 15, 2020 | $19.72 | $20.76 | $19.31 | $19.60 | -1.98% | 876,510 |
| Jun 8, 2020 | $22.03 | $22.75 | $18.26 | $20.00 | -9.52% | 465,598 |
| Jun 1, 2020 | $18.60 | $22.42 | $18.58 | $22.10 | +19.14% | 617,031 |
| May 26, 2020 | $18.38 | $18.84 | $18.22 | $18.55 | +2.15% | 287,454 |
| May 18, 2020 | $17.32 | $18.44 | $17.32 | $18.16 | +8.29% | 332,467 |
| May 11, 2020 | $18.50 | $18.57 | $15.84 | $16.77 | -8.73% | 344,917 |
| May 4, 2020 | $17.25 | $18.90 | $16.60 | $18.38 | +6.92% | 317,452 |
| Apr 27, 2020 | $16.60 | $18.24 | $16.31 | $17.19 | +3.52% | 722,185 |
| Apr 20, 2020 | $16.39 | $17.57 | $15.82 | $16.60 | -0.24% | 339,147 |
| Apr 13, 2020 | $17.87 | $18.29 | $15.52 | $16.64 | -4.20% | 478,693 |
| Apr 6, 2020 | $11.68 | $19.70 | $11.43 | $17.37 | +63.10% | 956,474 |
| Mar 30, 2020 | $17.60 | $17.60 | $9.79 | $10.65 | -39.14% | 658,879 |
| Mar 23, 2020 | $13.75 | $17.80 | $7.26 | $17.50 | +29.92% | 1,880,255 |
| Mar 16, 2020 | $18.75 | $20.60 | $6.60 | $13.47 | -36.46% | 752,318 |
| Mar 9, 2020 | $25.05 | $25.10 | $17.68 | $21.20 | -17.71% | 589,742 |
| Mar 2, 2020 | $25.60 | $26.74 | $25.40 | $25.76 | +1.27% | 249,171 |
| Feb 24, 2020 | $26.83 | $26.99 | $25.20 | $25.44 | -5.67% | 296,463 |
| Feb 18, 2020 | $26.97 | $27.24 | $26.95 | $26.97 | -0.03% | 77,271 |
| Feb 10, 2020 | $26.95 | $27.23 | $26.90 | $26.98 | -0.06% | 234,665 |
| Feb 3, 2020 | $27.45 | $27.60 | $26.96 | $26.99 | -1.69% | 161,235 |
| Jan 27, 2020 | $27.13 | $27.48 | $26.92 | $27.46 | +1.07% | 111,550 |
| Jan 21, 2020 | $26.84 | $27.17 | $26.84 | $27.17 | +1.38% | 58,627 |
| Jan 13, 2020 | $26.65 | $26.88 | $26.51 | $26.80 | +0.68% | 193,629 |
| Jan 6, 2020 | $26.76 | $26.91 | $26.59 | $26.62 | -0.71% | 118,460 |
| Dec 30, 2019 | $26.85 | $26.90 | $26.75 | $26.81 | -0.07% | 60,324 |
| Dec 23, 2019 | $26.79 | $26.86 | $26.64 | $26.83 | +0.29% | 83,067 |
| Dec 16, 2019 | $26.50 | $26.77 | $26.42 | $26.75 | +0.75% | 55,863 |
| Dec 9, 2019 | $26.29 | $26.55 | $26.23 | $26.55 | +1.26% | 371,473 |
| Dec 2, 2019 | $26.35 | $26.44 | $26.14 | $26.22 | -0.38% | 746,690 |
| Nov 25, 2019 | $27.00 | $27.15 | $26.30 | $26.32 | -2.43% | 118,937 |
| Nov 18, 2019 | $26.85 | $27.00 | $26.85 | $26.98 | +0.10% | 57,422 |
| Nov 11, 2019 | $26.64 | $27.09 | $26.63 | $26.95 | +1.04% | 118,458 |
| Nov 4, 2019 | $26.59 | $26.76 | $26.49 | $26.67 | +0.42% | 115,783 |
| Oct 28, 2019 | $26.60 | $26.76 | $26.40 | $26.56 | 0.00% | 171,461 |
| Oct 21, 2019 | $26.53 | $26.62 | $26.37 | $26.56 | +0.32% | 63,051 |
| Oct 14, 2019 | $26.46 | $26.58 | $26.33 | $26.48 | 0.00% | 75,140 |
| Oct 7, 2019 | $26.23 | $26.50 | $26.19 | $26.48 | +0.28% | 77,473 |
| Sep 30, 2019 | $26.07 | $26.41 | $26.00 | $26.40 | +1.50% | 129,743 |
| Sep 23, 2019 | $26.03 | $26.20 | $25.93 | $26.01 | +0.19% | 98,015 |
| Sep 16, 2019 | $25.88 | $26.23 | $25.84 | $25.96 | -0.42% | 155,794 |
| Sep 9, 2019 | $26.28 | $26.42 | $25.82 | $26.07 | -0.95% | 180,256 |
| Sep 3, 2019 | $26.15 | $26.33 | $26.06 | $26.32 | +0.84% | 215,856 |
| Aug 26, 2019 | $26.89 | $26.96 | $26.05 | $26.10 | -2.39% | 191,744 |
| Aug 19, 2019 | $26.46 | $26.99 | $26.46 | $26.74 | +1.21% | 84,848 |
| Aug 12, 2019 | $26.51 | $26.61 | $26.31 | $26.42 | -0.34% | 63,906 |
| Aug 5, 2019 | $26.27 | $26.59 | $26.13 | $26.51 | +0.61% | 93,293 |
| Jul 29, 2019 | $26.34 | $26.49 | $26.18 | $26.35 | -0.15% | 203,263 |
| Jul 22, 2019 | $26.28 | $26.51 | $26.11 | $26.39 | +0.50% | 185,605 |
| Jul 15, 2019 | $26.13 | $26.34 | $26.05 | $26.26 | +0.34% | 72,780 |
| Jul 8, 2019 | $25.85 | $26.18 | $25.80 | $26.17 | +1.28% | 59,712 |
| Jul 1, 2019 | $25.75 | $26.18 | $25.71 | $25.84 | +0.62% | 93,044 |
| Jun 24, 2019 | $25.78 | $25.88 | $25.64 | $25.68 | -0.39% | 138,537 |
| Jun 17, 2019 | $25.85 | $25.98 | $25.78 | $25.78 | -0.73% | 106,135 |
| Jun 10, 2019 | $25.83 | $25.97 | $25.64 | $25.97 | +0.50% | 95,618 |
| Jun 3, 2019 | $25.41 | $25.93 | $25.40 | $25.84 | +1.89% | 201,500 |
| May 28, 2019 | $25.95 | $25.98 | $25.36 | $25.36 | -2.12% | 172,924 |
| May 20, 2019 | $25.77 | $25.94 | $25.77 | $25.91 | +0.39% | 56,180 |
| May 13, 2019 | $25.75 | $26.00 | $25.68 | $25.81 | -0.04% | 86,549 |
| May 6, 2019 | $25.63 | $25.85 | $25.54 | $25.82 | +0.70% | 234,936 |
| Apr 29, 2019 | $25.58 | $25.75 | $25.54 | $25.64 | +0.31% | 235,749 |
| Apr 22, 2019 | $25.55 | $25.73 | $25.48 | $25.56 | -0.12% | 113,617 |
| Apr 15, 2019 | $25.70 | $25.86 | $25.55 | $25.59 | -0.58% | 102,570 |
| Apr 8, 2019 | $25.74 | $25.87 | $25.67 | $25.74 | +0.04% | 143,666 |
| Apr 1, 2019 | $25.71 | $25.85 | $25.66 | $25.73 | -0.35% | 74,170 |
| Mar 25, 2019 | $25.47 | $25.83 | $25.40 | $25.82 | +1.18% | 143,315 |
| Mar 18, 2019 | $25.54 | $25.68 | $25.35 | $25.52 | -0.16% | 62,374 |
| Mar 11, 2019 | $25.40 | $25.64 | $25.24 | $25.56 | +0.83% | 116,731 |
| Mar 4, 2019 | $25.34 | $25.40 | $25.23 | $25.35 | -0.20% | 83,020 |
| Feb 25, 2019 | $25.67 | $25.89 | $25.28 | $25.40 | -1.05% | 579,262 |
| Feb 19, 2019 | $25.66 | $25.74 | $25.54 | $25.67 | +0.00% | 63,686 |
| Feb 11, 2019 | $25.37 | $25.74 | $25.37 | $25.67 | +1.02% | 85,645 |
| Feb 4, 2019 | $25.69 | $25.69 | $25.34 | $25.41 | -0.74% | 76,194 |
| Jan 28, 2019 | $25.53 | $25.78 | $25.19 | $25.60 | +0.55% | 198,208 |
| Jan 22, 2019 | $25.43 | $25.52 | $25.19 | $25.46 | +0.43% | 109,871 |
| Jan 14, 2019 | $25.42 | $25.80 | $25.15 | $25.35 | -0.39% | 300,057 |
| Jan 7, 2019 | $25.47 | $25.59 | $25.32 | $25.45 | -0.08% | 166,305 |
| Dec 31, 2018 | $25.49 | $25.55 | $25.25 | $25.47 | +0.20% | 213,149 |
| Dec 24, 2018 | $25.47 | $25.48 | $25.05 | $25.42 | -0.27% | 301,802 |
| Dec 17, 2018 | $25.34 | $25.67 | $25.08 | $25.49 | +0.95% | 744,887 |
| Dec 10, 2018 | $25.25 | $25.40 | $25.07 | $25.25 | -0.20% | 123,532 |
| Dec 3, 2018 | $25.60 | $25.61 | $25.14 | $25.30 | -0.59% | 351,040 |
| Nov 26, 2018 | $25.65 | $25.77 | $25.35 | $25.45 | -0.43% | 196,816 |
| Nov 19, 2018 | $25.86 | $25.87 | $25.52 | $25.56 | -1.15% | 199,952 |
| Nov 12, 2018 | $25.94 | $25.95 | $25.71 | $25.86 | -0.23% | 57,518 |
| Nov 5, 2018 | $25.82 | $25.94 | $25.72 | $25.92 | +0.07% | 158,730 |
| Oct 29, 2018 | $25.72 | $25.96 | $25.52 | $25.90 | +0.97% | 374,282 |
| Oct 22, 2018 | $25.32 | $25.72 | $25.18 | $25.65 | +1.38% | 340,412 |
| Oct 15, 2018 | $25.46 | $25.49 | $25.25 | $25.30 | -0.20% | 299,100 |
| Oct 8, 2018 | $25.43 | $25.55 | $25.21 | $25.35 | -0.63% | 132,526 |
| Oct 1, 2018 | $25.73 | $25.74 | $25.25 | $25.51 | -0.74% | 134,650 |
| Sep 24, 2018 | $25.70 | $25.87 | $25.63 | $25.70 | +0.14% | 108,433 |
| Sep 17, 2018 | $25.66 | $25.78 | $25.60 | $25.67 | -0.33% | 238,229 |
| Sep 10, 2018 | $25.81 | $25.99 | $25.60 | $25.75 | -0.54% | 150,784 |
| Sep 4, 2018 | $25.88 | $26.02 | $25.81 | $25.89 | -0.50% | 36,498 |
| Aug 27, 2018 | $26.31 | $26.32 | $25.77 | $26.02 | -0.80% | 93,724 |
| Aug 20, 2018 | $26.25 | $26.41 | $26.02 | $26.23 | +0.29% | 114,773 |
| Aug 13, 2018 | $26.07 | $26.25 | $25.98 | $26.15 | +0.32% | 60,931 |
| Aug 6, 2018 | $26.02 | $26.10 | $25.90 | $26.07 | +0.65% | 56,824 |
| Jul 30, 2018 | $26.03 | $26.15 | $25.81 | $25.90 | -0.54% | 99,816 |
| Jul 23, 2018 | $26.06 | $26.08 | $25.76 | $26.04 | -0.04% | 74,082 |
| Jul 16, 2018 | $25.92 | $26.06 | $25.71 | $26.05 | +0.58% | 116,116 |
| Jul 9, 2018 | $26.17 | $26.19 | $25.80 | $25.90 | -0.42% | 138,885 |
| Jul 2, 2018 | $25.82 | $26.18 | $25.82 | $26.01 | +0.70% | 170,301 |
| Jun 25, 2018 | $25.80 | $25.97 | $25.70 | $25.83 | -0.04% | 66,849 |
| Jun 18, 2018 | $25.60 | $25.97 | $25.60 | $25.84 | +0.54% | 88,035 |
| Jun 11, 2018 | $25.72 | $25.99 | $25.61 | $25.70 | -0.39% | 71,429 |
| Jun 4, 2018 | $25.43 | $25.84 | $25.40 | $25.80 | +1.57% | 133,301 |
| May 29, 2018 | $25.75 | $26.02 | $25.38 | $25.40 | -1.74% | 88,944 |
| May 21, 2018 | $25.63 | $25.85 | $25.53 | $25.85 | +1.33% | 71,976 |
| May 14, 2018 | $25.56 | $25.69 | $25.45 | $25.51 | -0.20% | 67,299 |
| May 7, 2018 | $25.48 | $25.61 | $25.42 | $25.56 | +0.47% | 100,816 |
| Apr 30, 2018 | $25.30 | $25.55 | $25.26 | $25.44 | +0.20% | 57,678 |
| Apr 23, 2018 | $25.30 | $25.49 | $25.20 | $25.39 | -0.12% | 86,444 |
| Apr 16, 2018 | $25.51 | $25.59 | $25.20 | $25.42 | -0.66% | 204,776 |
| Apr 9, 2018 | $25.55 | $25.59 | $25.38 | $25.59 | +0.16% | 117,368 |
| Apr 2, 2018 | $25.49 | $25.58 | $25.30 | $25.55 | +0.27% | 140,014 |
| Mar 26, 2018 | $25.23 | $25.49 | $25.12 | $25.48 | +1.31% | 133,442 |
| Mar 19, 2018 | $25.36 | $25.36 | $25.14 | $25.15 | -0.98% | 86,457 |
| Mar 12, 2018 | $25.31 | $25.47 | $25.19 | $25.40 | +0.20% | 101,260 |
| Mar 5, 2018 | $25.33 | $25.70 | $25.16 | $25.35 | +0.20% | 92,285 |
| Feb 26, 2018 | $25.67 | $25.75 | $25.20 | $25.30 | -1.71% | 103,856 |
| Feb 20, 2018 | $25.68 | $25.80 | $25.46 | $25.74 | +0.12% | 87,860 |
| Feb 12, 2018 | $25.29 | $25.71 | $25.20 | $25.71 | +1.62% | 104,973 |
| Feb 5, 2018 | $25.25 | $25.58 | $24.88 | $25.30 | +0.20% | 159,385 |
| Jan 29, 2018 | $25.75 | $25.75 | $25.12 | $25.25 | -1.79% | 205,368 |
| Jan 22, 2018 | $25.60 | $25.88 | $25.55 | $25.71 | +0.63% | 117,262 |
| Jan 16, 2018 | $25.80 | $25.95 | $25.55 | $25.55 | -1.12% | 151,675 |
| Jan 8, 2018 | $25.79 | $26.00 | $25.70 | $25.84 | +0.16% | 144,878 |
| Jan 2, 2018 | $25.85 | $25.93 | $25.60 | $25.80 | 0.00% | 105,851 |
| Dec 26, 2017 | $25.77 | $25.93 | $25.71 | $25.80 | +0.19% | 119,052 |
| Dec 18, 2017 | $25.80 | $25.83 | $25.54 | $25.75 | -0.08% | 161,047 |
| Dec 11, 2017 | $25.98 | $26.09 | $25.63 | $25.77 | -0.81% | 306,349 |
| Dec 4, 2017 | $25.88 | $26.15 | $25.81 | $25.98 | +0.39% | 151,399 |
| Nov 27, 2017 | $26.15 | $26.24 | $25.72 | $25.88 | -1.03% | 265,281 |
| Nov 20, 2017 | $26.13 | $26.24 | $26.07 | $26.15 | +0.19% | 54,976 |
| Nov 13, 2017 | $26.10 | $26.14 | $25.89 | $26.10 | 0.00% | 105,922 |
| Nov 6, 2017 | $25.85 | $26.10 | $25.69 | $26.10 | +0.97% | 124,014 |
| Oct 30, 2017 | $25.95 | $26.00 | $25.63 | $25.85 | +0.12% | 294,888 |
| Oct 23, 2017 | $26.18 | $26.31 | $25.80 | $25.82 | -1.41% | 170,884 |
| Oct 16, 2017 | $25.95 | $26.20 | $25.84 | $26.19 | +0.77% | 118,774 |
| Oct 9, 2017 | $25.80 | $25.99 | $25.76 | $25.99 | +0.62% | 164,687 |
| Oct 2, 2017 | $26.38 | $26.39 | $25.80 | $25.83 | -2.34% | 397,280 |
| Sep 25, 2017 | $26.05 | $26.47 | $25.90 | $26.45 | +1.57% | 154,005 |
| Sep 18, 2017 | $26.06 | $26.30 | $25.97 | $26.04 | +0.27% | 150,463 |
| Sep 11, 2017 | $26.14 | $26.24 | $25.92 | $25.97 | -0.35% | 118,380 |
| Sep 5, 2017 | $25.82 | $26.06 | $25.73 | $26.06 | +0.97% | 123,835 |
| Aug 28, 2017 | $26.16 | $26.25 | $25.67 | $25.81 | -1.34% | 186,894 |
| Aug 21, 2017 | $26.09 | $26.24 | $25.95 | $26.16 | +0.33% | 142,287 |
| Aug 14, 2017 | $26.04 | $26.12 | $25.91 | $26.08 | +0.68% | 153,438 |
| Aug 7, 2017 | $26.00 | $26.23 | $25.86 | $25.90 | -0.31% | 319,797 |
| Jul 31, 2017 | $25.90 | $25.99 | $25.82 | $25.98 | +0.54% | 127,208 |
| Jul 24, 2017 | $25.99 | $26.00 | $25.76 | $25.84 | -0.62% | 222,332 |
| Jul 17, 2017 | $25.67 | $26.00 | $25.64 | $26.00 | +1.13% | 291,468 |
| Jul 10, 2017 | $25.66 | $25.71 | $25.58 | $25.71 | +0.39% | 190,423 |
| Jul 3, 2017 | $25.55 | $25.68 | $25.55 | $25.61 | +0.08% | 157,590 |
| Jun 26, 2017 | $25.68 | $25.82 | $25.50 | $25.59 | -0.23% | 481,305 |
| Jun 19, 2017 | $25.63 | $25.78 | $25.58 | $25.65 | -0.12% | 162,552 |
| Jun 12, 2017 | $25.55 | $25.68 | $25.50 | $25.68 | +0.59% | 273,089 |
| Jun 5, 2017 | $25.55 | $25.68 | $25.52 | $25.53 | -0.27% | 304,642 |
| May 30, 2017 | $25.52 | $25.60 | $25.35 | $25.60 | -1.77% | 321,228 |
| May 22, 2017 | $26.00 | $26.14 | $25.87 | $26.06 | +0.58% | 227,172 |
| May 15, 2017 | $25.85 | $26.02 | $25.80 | $25.91 | -0.08% | 268,524 |
| May 8, 2017 | $25.68 | $25.94 | $25.50 | $25.93 | +0.66% | 359,068 |
| May 1, 2017 | $25.70 | $25.83 | $25.58 | $25.76 | +0.16% | 301,568 |
| Apr 24, 2017 | $25.42 | $25.84 | $25.38 | $25.72 | +1.02% | 732,983 |
| Apr 17, 2017 | $25.39 | $25.48 | $25.27 | $25.46 | +0.35% | 2,706,660 |
| Apr 10, 2017 | $25.38 | $25.40 | $25.22 | $25.37 | +0.12% | 707,902 |
| Apr 3, 2017 | $25.39 | $25.44 | $25.17 | $25.34 | -0.20% | 1,105,350 |
| Mar 27, 2017 | $25.07 | $25.42 | $25.03 | $25.39 | +1.07% | 1,597,170 |
| Mar 20, 2017 | $25.03 | $25.17 | $24.96 | $25.12 | +0.36% | 1,314,369 |
| Mar 13, 2017 | $24.64 | $25.03 | $24.58 | $25.03 | +1.83% | 1,490,963 |
| Mar 6, 2017 | $24.96 | $24.97 | $24.41 | $24.58 | -1.40% | 2,015,882 |
| Feb 27, 2017 | $24.90 | $25.04 | $24.83 | $24.93 | +0.32% | 4,347,947 |
| Feb 23, 2017 | $24.73 | $24.95 | $24.73 | $24.85 | – | 6,151,753 |
Seasonality
CIM.PB 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 | 2.5% | 0.1% | -5.2% | 4.3% | 1.3% | 1.1% | 2.5% | 1.8% | -2.5% | -0.2% | 4.7% | 0.0% |
| Months up | 7 of 9 | 6 of 9 | 6 of 10 | 7 of 10 | 8 of 10 | 8 of 10 | 10 of 10 | 9 of 10 | 3 of 10 | 6 of 10 | 7 of 9 | 5 of 9 |
| 2026 | 1.4% | 0.3% | -5.2% | 11.7% | 0.6% | -3.2% | 4.1% | 3.1% | -3.2% | -9.8% | ||
| 2025 | 1.8% | -0.1% | -2.8% | 3.1% | 0.9% | 1.0% | 2.4% | -1.0% | -0.1% | -0.3% | 1.5% | -2.1% |
| 2024 | 2.8% | 1.7% | 2.7% | 0.6% | 1.2% | 1.1% | 0.5% | 1.0% | 2.1% | 2.3% | -0.6% | 1.0% |
| 2023 | 12.9% | 2.1% | -14.2% | 5.8% | -1.6% | 7.4% | 4.4% | 0.5% | -0.7% | -0.8% | 10.0% | 3.1% |
| 2022 | -0.8% | -2.1% | 2.2% | -1.6% | -1.5% | -9.2% | 2.9% | 3.1% | -20.6% | 5.7% | 15.4% | -5.5% |
| 2021 | 2.8% | 1.5% | 4.6% | 1.8% | 3.5% | 3.3% | 1.1% | 0.3% | -0.9% | 0.7% | -1.4% | 2.5% |
| 2020 | 2.6% | -5.6% | -42.9% | 22.0% | 4.7% | 7.1% | 5.0% | 6.2% | -3.3% | 1.2% | 13.3% | -0.6% |
| 2019 | 0.2% | 1.2% | 1.6% | -1.1% | 1.2% | 1.3% | 1.9% | 1.6% | 0.1% | 1.0% | 1.6% | 1.7% |
| 2018 | -1.3% | 1.9% | 0.2% | -0.7% | 3.0% | 1.1% | 1.0% | 1.6% | -1.2% | 0.8% | 0.2% | 0.4% |
| 2017 | 1.8% | 1.3% | 1.5% | 0.7% | 1.4% | 1.5% | 2.4% | -2.3% | 1.9% | -0.1% |