Chimera Investment Corp (CIM.PC) stock
CIM.PCNYSEReal Estate Investment TrustsFiscal year ends December 31Also trades as CIM, CIM.PA, CIM.PB, 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
$19.58−0.05 (-0.25%)
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
$19.58
-0.25% on the day
52-week range
$19.49 – $23.81
-17.8% from the high
Change over 52 weeks
-12.0%
From $22.25 on Oct 30, 2025
Average volume
24,576
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $20.13 | $20.20 | $19.51 | $19.58 | -2.39% | 162,412 |
| Oct 19, 2026 | $20.10 | $20.53 | $19.83 | $20.06 | -0.05% | 99,322 |
| Oct 12, 2026 | $21.10 | $21.10 | $19.49 | $20.07 | -4.85% | 408,447 |
| Oct 5, 2026 | $21.57 | $21.79 | $20.80 | $21.09 | -2.26% | 131,092 |
| Sep 28, 2026 | $21.50 | $22.50 | $21.03 | $21.58 | +0.56% | 228,194 |
| Sep 21, 2026 | $22.37 | $22.56 | $21.32 | $21.46 | -3.33% | 120,390 |
| Sep 14, 2026 | $22.67 | $22.74 | $21.59 | $22.20 | -2.07% | 158,734 |
| Sep 8, 2026 | $22.80 | $22.80 | $22.61 | $22.67 | -0.57% | 32,682 |
| Aug 31, 2026 | $23.10 | $23.40 | $22.52 | $22.80 | -1.51% | 61,379 |
| Aug 24, 2026 | $23.30 | $23.49 | $22.90 | $23.15 | -0.90% | 82,559 |
| Aug 17, 2026 | $23.29 | $23.59 | $22.66 | $23.36 | +0.28% | 50,082 |
| Aug 10, 2026 | $22.55 | $23.35 | $22.55 | $23.29 | +2.75% | 62,318 |
| Aug 3, 2026 | $22.67 | $22.92 | $22.32 | $22.67 | -0.40% | 61,677 |
| Jul 27, 2026 | $22.39 | $22.78 | $22.10 | $22.76 | +1.56% | 68,844 |
| Jul 20, 2026 | $23.00 | $23.02 | $22.25 | $22.41 | -2.73% | 56,630 |
| Jul 13, 2026 | $23.05 | $23.19 | $22.84 | $23.04 | +0.09% | 42,949 |
| Jul 6, 2026 | $22.99 | $23.29 | $22.79 | $23.02 | +0.48% | 71,299 |
| Jun 29, 2026 | $22.10 | $23.05 | $21.89 | $22.91 | +3.90% | 278,156 |
| Jun 22, 2026 | $22.27 | $22.58 | $21.90 | $22.05 | -1.08% | 86,543 |
| Jun 15, 2026 | $22.21 | $22.65 | $22.21 | $22.29 | +0.63% | 65,573 |
| Jun 8, 2026 | $22.85 | $22.85 | $21.67 | $22.15 | -3.02% | 89,026 |
| Jun 1, 2026 | $22.76 | $22.89 | $22.64 | $22.84 | -1.85% | 47,583 |
| May 26, 2026 | $23.40 | $23.51 | $23.21 | $23.27 | -0.60% | 32,569 |
| May 18, 2026 | $23.15 | $23.50 | $23.15 | $23.41 | +0.69% | 70,207 |
| May 11, 2026 | $23.34 | $23.81 | $23.17 | $23.25 | -0.43% | 133,256 |
| May 4, 2026 | $22.98 | $23.37 | $22.80 | $23.35 | +1.61% | 156,865 |
| Apr 27, 2026 | $22.75 | $22.99 | $22.63 | $22.98 | +1.01% | 118,453 |
| Apr 20, 2026 | $22.42 | $22.89 | $22.25 | $22.75 | +2.02% | 97,587 |
| Apr 13, 2026 | $21.81 | $22.39 | $21.59 | $22.30 | +2.06% | 100,177 |
| Apr 6, 2026 | $20.95 | $21.88 | $20.88 | $21.85 | +5.05% | 178,776 |
| Mar 30, 2026 | $20.21 | $20.85 | $19.66 | $20.80 | +3.71% | 627,459 |
| Mar 23, 2026 | $20.15 | $20.40 | $19.83 | $20.06 | -0.78% | 118,091 |
| Mar 16, 2026 | $21.05 | $21.38 | $20.21 | $20.21 | -4.39% | 151,530 |
| Mar 9, 2026 | $21.70 | $21.79 | $21.10 | $21.14 | -2.76% | 80,753 |
| Mar 2, 2026 | $21.57 | $21.85 | $21.50 | $21.74 | -1.14% | 101,043 |
| Feb 23, 2026 | $22.59 | $22.59 | $21.82 | $21.99 | -2.66% | 133,449 |
| Feb 17, 2026 | $22.25 | $22.63 | $22.23 | $22.59 | +1.53% | 88,642 |
| Feb 9, 2026 | $21.98 | $22.31 | $21.91 | $22.25 | +1.51% | 125,213 |
| Feb 2, 2026 | $22.03 | $22.03 | $21.75 | $21.92 | -0.18% | 126,263 |
| Jan 26, 2026 | $22.19 | $22.30 | $21.93 | $21.96 | -1.08% | 62,112 |
| Jan 20, 2026 | $21.79 | $22.20 | $21.68 | $22.20 | +1.65% | 53,215 |
| Jan 12, 2026 | $21.86 | $21.95 | $21.69 | $21.84 | -0.09% | 67,003 |
| Jan 5, 2026 | $21.48 | $21.86 | $21.42 | $21.86 | +1.86% | 57,669 |
| Dec 29, 2025 | $21.48 | $21.56 | $21.20 | $21.46 | +0.23% | 122,421 |
| Dec 22, 2025 | $21.41 | $21.48 | $21.15 | $21.41 | -0.14% | 97,948 |
| Dec 15, 2025 | $21.48 | $21.54 | $21.10 | $21.44 | -0.19% | 84,870 |
| Dec 8, 2025 | $21.77 | $21.86 | $21.38 | $21.48 | -1.33% | 125,939 |
| Dec 1, 2025 | $21.89 | $21.98 | $21.59 | $21.77 | -2.38% | 103,010 |
| Nov 24, 2025 | $22.37 | $22.53 | $22.20 | $22.30 | -0.31% | 72,662 |
| Nov 17, 2025 | $22.60 | $22.63 | $22.28 | $22.37 | -0.93% | 64,618 |
| Nov 10, 2025 | $22.54 | $22.63 | $22.32 | $22.58 | +0.53% | 76,549 |
| Nov 3, 2025 | $22.18 | $22.50 | $22.04 | $22.46 | +1.40% | 63,929 |
| Oct 27, 2025 | $22.54 | $22.71 | $21.83 | $22.15 | -1.77% | 97,698 |
| Oct 20, 2025 | $22.50 | $22.62 | $22.43 | $22.55 | +0.36% | 39,101 |
| Oct 13, 2025 | $22.79 | $22.80 | $22.35 | $22.47 | -1.79% | 61,873 |
| Oct 6, 2025 | $22.91 | $23.15 | $22.76 | $22.88 | -0.52% | 50,949 |
| Sep 29, 2025 | $22.96 | $23.41 | $22.93 | $23.00 | +0.48% | 274,180 |
| Sep 22, 2025 | $23.10 | $23.14 | $22.83 | $22.89 | -1.24% | 59,541 |
| Sep 15, 2025 | $23.19 | $23.25 | $23.00 | $23.18 | +0.34% | 53,761 |
| Sep 8, 2025 | $23.19 | $23.28 | $22.92 | $23.10 | -0.39% | 120,560 |
| Sep 2, 2025 | $22.82 | $23.20 | $22.68 | $23.19 | -0.26% | 56,263 |
| Aug 25, 2025 | $23.28 | $23.45 | $23.11 | $23.25 | -0.17% | 101,779 |
| Aug 18, 2025 | $22.91 | $23.29 | $22.82 | $23.29 | +1.48% | 61,796 |
| Aug 11, 2025 | $22.80 | $23.15 | $22.66 | $22.95 | +0.66% | 81,592 |
| Aug 4, 2025 | $22.76 | $23.09 | $22.40 | $22.80 | -0.09% | 78,083 |
| Jul 28, 2025 | $22.67 | $23.10 | $22.64 | $22.82 | +0.75% | 158,069 |
| Jul 21, 2025 | $23.01 | $23.44 | $22.60 | $22.65 | -2.07% | 96,249 |
| Jul 14, 2025 | $22.67 | $23.14 | $22.59 | $23.13 | +2.20% | 60,739 |
| Jul 7, 2025 | $22.71 | $23.13 | $22.55 | $22.63 | -0.88% | 94,081 |
| Jun 30, 2025 | $22.94 | $22.98 | $22.50 | $22.83 | +0.18% | 184,497 |
| Jun 23, 2025 | $22.70 | $22.90 | $22.54 | $22.79 | +0.31% | 62,839 |
| Jun 16, 2025 | $22.69 | $22.90 | $22.55 | $22.72 | +0.75% | 23,393 |
| Jun 9, 2025 | $22.58 | $22.84 | $22.45 | $22.55 | +0.45% | 63,513 |
| Jun 2, 2025 | $22.53 | $22.62 | $22.26 | $22.45 | -1.36% | 71,339 |
| May 27, 2025 | $23.04 | $23.21 | $22.75 | $22.76 | -1.22% | 85,490 |
| May 19, 2025 | $22.67 | $23.10 | $22.66 | $23.04 | +1.09% | 97,903 |
| May 12, 2025 | $22.82 | $22.96 | $22.59 | $22.79 | +0.62% | 77,673 |
| May 5, 2025 | $23.01 | $23.12 | $22.28 | $22.65 | -2.16% | 79,303 |
| Apr 28, 2025 | $22.87 | $23.43 | $22.85 | $23.15 | +1.22% | 53,160 |
| Apr 21, 2025 | $21.60 | $23.02 | $21.36 | $22.87 | +6.27% | 62,995 |
| Apr 14, 2025 | $21.00 | $22.11 | $21.00 | $21.52 | +2.48% | 55,346 |
| Apr 7, 2025 | $21.49 | $21.65 | $20.26 | $21.00 | -2.78% | 232,498 |
| Mar 31, 2025 | $22.95 | $23.24 | $21.21 | $21.60 | -5.47% | 213,042 |
| Mar 24, 2025 | $23.35 | $23.39 | $22.57 | $22.85 | -1.34% | 98,773 |
| Mar 17, 2025 | $22.85 | $23.25 | $22.82 | $23.16 | +1.22% | 51,548 |
| Mar 10, 2025 | $23.10 | $23.21 | $22.62 | $22.88 | -0.95% | 118,593 |
| Mar 3, 2025 | $23.30 | $23.48 | $22.90 | $23.10 | -2.16% | 123,765 |
| Feb 24, 2025 | $23.58 | $23.94 | $23.58 | $23.61 | 0.00% | 111,440 |
| Feb 18, 2025 | $23.35 | $23.76 | $23.33 | $23.61 | +1.11% | 83,303 |
| Feb 10, 2025 | $23.36 | $23.40 | $23.27 | $23.35 | +0.26% | 103,795 |
| Feb 3, 2025 | $23.16 | $23.47 | $23.16 | $23.29 | +0.56% | 57,183 |
| Jan 27, 2025 | $23.19 | $23.27 | $22.98 | $23.16 | 0.00% | 185,061 |
| Jan 21, 2025 | $23.05 | $23.40 | $23.00 | $23.16 | +0.52% | 100,580 |
| Jan 13, 2025 | $22.96 | $23.39 | $22.80 | $23.04 | -0.35% | 85,986 |
| Jan 6, 2025 | $23.44 | $23.49 | $22.95 | $23.12 | -1.29% | 104,769 |
| Dec 30, 2024 | $23.00 | $23.49 | $22.88 | $23.42 | +1.70% | 170,015 |
| Dec 23, 2024 | $23.10 | $23.23 | $22.72 | $23.03 | -0.48% | 51,105 |
| Dec 16, 2024 | $23.40 | $23.45 | $22.67 | $23.14 | -0.85% | 88,363 |
| Dec 9, 2024 | $23.09 | $23.39 | $23.07 | $23.34 | +0.60% | 192,156 |
| Dec 2, 2024 | $23.23 | $23.54 | $22.99 | $23.20 | -1.61% | 175,877 |
| Nov 25, 2024 | $24.02 | $24.25 | $23.51 | $23.58 | -1.91% | 137,554 |
| Nov 18, 2024 | $24.15 | $24.45 | $24.01 | $24.04 | -0.31% | 101,736 |
| Nov 11, 2024 | $23.76 | $24.60 | $23.47 | $24.12 | +0.65% | 141,989 |
| Nov 4, 2024 | $22.96 | $23.96 | $22.86 | $23.96 | +4.49% | 149,397 |
| Oct 28, 2024 | $23.35 | $23.47 | $22.84 | $22.93 | -2.01% | 340,536 |
| Oct 21, 2024 | $23.70 | $23.77 | $23.30 | $23.40 | -1.10% | 53,942 |
| Oct 14, 2024 | $23.06 | $23.88 | $23.06 | $23.66 | +1.72% | 80,786 |
| Oct 7, 2024 | $23.01 | $23.26 | $22.67 | $23.26 | +0.22% | 77,407 |
| Sep 30, 2024 | $22.85 | $23.48 | $22.60 | $23.21 | +1.80% | 154,900 |
| Sep 23, 2024 | $22.90 | $23.09 | $22.57 | $22.80 | -0.55% | 132,202 |
| Sep 16, 2024 | $22.15 | $22.98 | $22.07 | $22.93 | +3.45% | 162,902 |
| Sep 9, 2024 | $22.69 | $22.69 | $22.02 | $22.16 | -2.55% | 257,539 |
| Sep 3, 2024 | $22.70 | $22.85 | $22.47 | $22.74 | -1.56% | 100,889 |
| Aug 26, 2024 | $22.83 | $23.25 | $22.65 | $23.10 | +0.96% | 125,535 |
| Aug 19, 2024 | $22.83 | $22.90 | $22.59 | $22.88 | -0.04% | 76,973 |
| Aug 12, 2024 | $22.57 | $22.90 | $22.30 | $22.89 | +1.28% | 68,706 |
| Aug 5, 2024 | $22.13 | $22.60 | $21.70 | $22.60 | +1.80% | 92,259 |
| Jul 29, 2024 | $22.80 | $22.82 | $22.08 | $22.20 | -2.59% | 148,605 |
| Jul 22, 2024 | $22.49 | $22.85 | $22.49 | $22.79 | +1.31% | 174,601 |
| Jul 15, 2024 | $22.45 | $22.54 | $22.11 | $22.50 | -0.11% | 204,677 |
| Jul 8, 2024 | $22.44 | $22.59 | $22.39 | $22.52 | +0.09% | 182,170 |
| Jul 1, 2024 | $22.40 | $22.59 | $22.27 | $22.50 | +0.27% | 91,674 |
| Jun 24, 2024 | $22.01 | $22.49 | $21.48 | $22.44 | +1.95% | 147,581 |
| Jun 17, 2024 | $22.00 | $22.06 | $21.89 | $22.01 | +0.23% | 92,523 |
| Jun 10, 2024 | $21.90 | $21.98 | $21.51 | $21.96 | -0.14% | 86,327 |
| Jun 3, 2024 | $22.52 | $22.52 | $21.75 | $21.99 | -3.76% | 113,303 |
| May 28, 2024 | $22.18 | $22.86 | $22.07 | $22.85 | +3.35% | 96,835 |
| May 20, 2024 | $21.86 | $22.18 | $21.71 | $22.11 | +1.66% | 146,862 |
| May 13, 2024 | $21.60 | $21.89 | $20.98 | $21.75 | +0.69% | 290,762 |
| May 6, 2024 | $21.05 | $21.63 | $20.96 | $21.60 | +2.71% | 101,717 |
| Apr 29, 2024 | $20.60 | $21.05 | $20.46 | $21.03 | +2.29% | 151,207 |
| Apr 22, 2024 | $20.80 | $21.00 | $20.55 | $20.56 | -1.39% | 82,053 |
| Apr 15, 2024 | $21.00 | $21.04 | $20.55 | $20.85 | -0.81% | 110,031 |
| Apr 8, 2024 | $21.20 | $21.42 | $20.95 | $21.02 | -0.83% | 73,315 |
| Apr 1, 2024 | $20.69 | $21.20 | $20.59 | $21.20 | +3.39% | 122,078 |
| Mar 25, 2024 | $20.70 | $20.88 | $20.50 | $20.50 | -1.16% | 253,751 |
| Mar 18, 2024 | $20.63 | $20.76 | $20.58 | $20.74 | +0.44% | 193,021 |
| Mar 11, 2024 | $20.68 | $20.80 | $20.61 | $20.65 | -0.43% | 69,544 |
| Mar 4, 2024 | $20.71 | $20.86 | $20.33 | $20.74 | -0.67% | 88,651 |
| Feb 26, 2024 | $21.18 | $21.41 | $20.60 | $20.88 | -1.51% | 84,929 |
| Feb 20, 2024 | $20.63 | $21.25 | $20.63 | $21.20 | +2.17% | 87,152 |
| Feb 12, 2024 | $20.70 | $20.85 | $20.26 | $20.75 | +0.44% | 79,513 |
| Feb 5, 2024 | $20.58 | $20.70 | $20.32 | $20.66 | -0.10% | 92,302 |
| Jan 29, 2024 | $20.58 | $20.70 | $20.45 | $20.68 | +0.49% | 108,323 |
| Jan 22, 2024 | $20.24 | $20.61 | $20.20 | $20.58 | +1.68% | 132,189 |
| Jan 16, 2024 | $20.15 | $20.30 | $20.05 | $20.24 | +0.31% | 82,250 |
| Jan 8, 2024 | $20.15 | $20.34 | $20.05 | $20.18 | -0.26% | 108,056 |
| Jan 2, 2024 | $19.91 | $20.38 | $19.91 | $20.23 | +1.66% | 79,939 |
| Dec 26, 2023 | $20.07 | $20.23 | $19.89 | $19.90 | -0.55% | 116,968 |
| Dec 18, 2023 | $19.60 | $20.08 | $19.60 | $20.01 | +2.35% | 215,625 |
| Dec 11, 2023 | $19.70 | $19.96 | $19.26 | $19.55 | -0.66% | 213,723 |
| Dec 4, 2023 | $19.80 | $20.00 | $19.51 | $19.68 | -0.20% | 125,391 |
| Nov 27, 2023 | $18.43 | $19.79 | $18.27 | $19.72 | +7.00% | 219,393 |
| Nov 20, 2023 | $17.98 | $18.44 | $17.75 | $18.43 | +3.37% | 96,487 |
| Nov 13, 2023 | $17.60 | $18.39 | $17.52 | $17.83 | +1.89% | 135,836 |
| Nov 6, 2023 | $18.15 | $18.28 | $17.41 | $17.50 | -3.50% | 141,950 |
| Oct 30, 2023 | $17.30 | $18.44 | $17.12 | $18.14 | +4.83% | 305,192 |
| Oct 23, 2023 | $17.76 | $17.76 | $17.20 | $17.30 | -2.48% | 121,044 |
| Oct 16, 2023 | $18.03 | $18.42 | $17.46 | $17.74 | -2.04% | 191,146 |
| Oct 9, 2023 | $17.83 | $18.32 | $17.55 | $18.11 | +2.20% | 216,139 |
| Oct 2, 2023 | $18.00 | $18.39 | $17.44 | $17.72 | -1.77% | 256,606 |
| Sep 25, 2023 | $18.06 | $18.64 | $17.64 | $18.04 | -0.55% | 248,345 |
| Sep 18, 2023 | $19.08 | $19.19 | $18.07 | $18.14 | -4.58% | 106,585 |
| Sep 11, 2023 | $19.30 | $19.57 | $18.94 | $19.01 | -1.25% | 50,615 |
| Sep 5, 2023 | $19.83 | $19.83 | $19.00 | $19.25 | -2.85% | 86,828 |
| Aug 28, 2023 | $19.38 | $20.27 | $18.97 | $19.82 | +2.14% | 168,868 |
| Aug 21, 2023 | $20.00 | $20.32 | $19.38 | $19.40 | -2.51% | 103,380 |
| Aug 14, 2023 | $20.00 | $20.41 | $19.83 | $19.90 | -0.15% | 56,755 |
| Aug 7, 2023 | $19.80 | $20.16 | $19.35 | $19.93 | +0.91% | 91,301 |
| Jul 31, 2023 | $19.91 | $20.28 | $19.43 | $19.75 | -0.70% | 127,115 |
| Jul 24, 2023 | $19.85 | $20.19 | $19.81 | $19.89 | +0.20% | 88,275 |
| Jul 17, 2023 | $20.10 | $20.17 | $19.61 | $19.85 | -0.75% | 64,514 |
| Jul 10, 2023 | $19.33 | $20.10 | $19.24 | $20.00 | +3.47% | 56,480 |
| Jul 3, 2023 | $19.44 | $19.75 | $18.85 | $19.33 | -1.13% | 85,963 |
| Jun 26, 2023 | $18.46 | $19.80 | $18.36 | $19.55 | +6.25% | 138,183 |
| Jun 20, 2023 | $18.50 | $18.95 | $18.16 | $18.40 | -0.05% | 96,104 |
| Jun 12, 2023 | $18.60 | $19.55 | $18.04 | $18.41 | -0.32% | 162,751 |
| Jun 5, 2023 | $18.59 | $18.91 | $18.11 | $18.47 | -0.43% | 110,731 |
| May 30, 2023 | $17.76 | $18.68 | $17.50 | $18.55 | +4.57% | 168,585 |
| May 22, 2023 | $17.81 | $18.30 | $17.44 | $17.74 | -1.17% | 86,121 |
| May 15, 2023 | $17.65 | $18.40 | $17.03 | $17.95 | +2.51% | 149,992 |
| May 8, 2023 | $18.18 | $18.18 | $17.51 | $17.51 | -2.86% | 68,061 |
| May 1, 2023 | $19.30 | $19.30 | $17.50 | $18.03 | -5.97% | 81,550 |
| Apr 24, 2023 | $18.81 | $19.22 | $18.50 | $19.17 | +2.79% | 90,231 |
| Apr 17, 2023 | $19.00 | $19.08 | $18.20 | $18.65 | -1.32% | 103,931 |
| Apr 10, 2023 | $18.82 | $19.17 | $18.68 | $18.90 | -0.01% | 60,377 |
| Apr 3, 2023 | $18.79 | $19.10 | $18.25 | $18.90 | -1.71% | 91,197 |
| Mar 27, 2023 | $17.76 | $19.51 | $17.61 | $19.23 | +8.40% | 111,327 |
| Mar 20, 2023 | $18.24 | $18.24 | $17.02 | $17.74 | -1.55% | 84,470 |
| Mar 13, 2023 | $18.95 | $19.15 | $17.92 | $18.02 | -5.90% | 124,905 |
| Mar 6, 2023 | $20.08 | $20.38 | $18.94 | $19.15 | -4.30% | 97,055 |
| Feb 27, 2023 | $20.90 | $20.99 | $19.27 | $20.01 | -3.80% | 131,344 |
| Feb 21, 2023 | $20.81 | $20.81 | $20.20 | $20.80 | -0.48% | 65,143 |
| Feb 13, 2023 | $20.25 | $20.90 | $20.20 | $20.90 | +5.03% | 104,131 |
| Feb 6, 2023 | $19.98 | $20.45 | $19.54 | $19.90 | -0.50% | 156,876 |
| Jan 30, 2023 | $20.89 | $20.89 | $19.96 | $20.00 | -2.68% | 160,358 |
| Jan 23, 2023 | $20.00 | $20.59 | $20.00 | $20.55 | +2.78% | 78,997 |
| Jan 17, 2023 | $19.61 | $20.20 | $19.44 | $19.99 | +1.95% | 115,308 |
| Jan 9, 2023 | $19.33 | $19.67 | $18.71 | $19.61 | +1.38% | 160,443 |
| Jan 3, 2023 | $17.16 | $19.50 | $17.16 | $19.35 | +12.80% | 96,912 |
| Dec 27, 2022 | $17.46 | $17.93 | $17.02 | $17.15 | -0.87% | 215,675 |
| Dec 19, 2022 | $17.46 | $17.62 | $16.71 | $17.30 | -0.92% | 147,730 |
| Dec 12, 2022 | $18.27 | $18.90 | $17.10 | $17.46 | -4.43% | 148,847 |
| Dec 5, 2022 | $19.00 | $19.14 | $18.20 | $18.27 | -3.82% | 106,704 |
| Nov 28, 2022 | $18.43 | $19.32 | $17.60 | $19.00 | +2.56% | 213,041 |
| Nov 21, 2022 | $18.50 | $18.70 | $18.10 | $18.52 | +0.66% | 56,718 |
| Nov 14, 2022 | $19.00 | $19.25 | $18.31 | $18.40 | -3.17% | 99,078 |
| Nov 7, 2022 | $16.84 | $19.37 | $16.72 | $19.00 | +13.10% | 214,384 |
| Oct 31, 2022 | $17.42 | $17.59 | $16.64 | $16.80 | -4.87% | 186,665 |
| Oct 24, 2022 | $18.00 | $18.15 | $17.13 | $17.66 | -1.78% | 74,941 |
| Oct 17, 2022 | $18.28 | $18.50 | $17.78 | $17.98 | +0.28% | 40,478 |
| Oct 10, 2022 | $17.70 | $18.13 | $17.00 | $17.93 | +2.46% | 102,213 |
| Oct 3, 2022 | $16.54 | $17.74 | $16.38 | $17.50 | +7.16% | 244,300 |
| Sep 26, 2022 | $18.25 | $18.25 | $15.30 | $16.33 | -10.54% | 360,374 |
| Sep 19, 2022 | $19.25 | $20.22 | $17.94 | $18.25 | -6.58% | 147,190 |
| Sep 12, 2022 | $19.95 | $20.13 | $19.29 | $19.54 | -1.81% | 116,863 |
| Sep 6, 2022 | $20.06 | $20.27 | $19.68 | $19.90 | -0.50% | 84,682 |
| Aug 29, 2022 | $20.97 | $21.35 | $20.00 | $20.00 | -4.76% | 127,733 |
| Aug 22, 2022 | $21.45 | $21.45 | $20.67 | $21.00 | -2.51% | 73,857 |
| Aug 15, 2022 | $21.37 | $22.20 | $21.08 | $21.54 | +1.32% | 119,223 |
| Aug 8, 2022 | $21.84 | $22.00 | $20.90 | $21.26 | -1.89% | 135,516 |
| Aug 1, 2022 | $21.78 | $22.20 | $21.62 | $21.67 | -0.51% | 165,938 |
| Jul 25, 2022 | $20.22 | $21.80 | $20.19 | $21.78 | +7.72% | 115,514 |
| Jul 18, 2022 | $20.20 | $20.48 | $19.99 | $20.22 | -0.20% | 140,599 |
| Jul 11, 2022 | $20.13 | $20.28 | $20.01 | $20.26 | +0.55% | 75,187 |
| Jul 5, 2022 | $19.95 | $20.20 | $19.78 | $20.15 | +1.21% | 60,476 |
| Jun 27, 2022 | $20.33 | $20.46 | $19.67 | $19.91 | -1.34% | 102,077 |
| Jun 21, 2022 | $19.92 | $20.56 | $19.87 | $20.18 | +1.10% | 84,879 |
| Jun 13, 2022 | $21.73 | $21.73 | $19.29 | $19.96 | -9.48% | 166,929 |
| Jun 6, 2022 | $22.38 | $22.85 | $22.05 | $22.05 | -0.77% | 94,584 |
| May 31, 2022 | $21.40 | $22.29 | $21.32 | $22.22 | +1.88% | 78,266 |
| May 23, 2022 | $20.70 | $22.04 | $20.55 | $21.81 | +5.39% | 124,174 |
| May 16, 2022 | $22.08 | $22.16 | $20.32 | $20.70 | -6.27% | 116,725 |
| May 9, 2022 | $23.11 | $23.12 | $20.74 | $22.08 | -4.79% | 136,422 |
| May 2, 2022 | $23.40 | $23.46 | $22.95 | $23.19 | -1.53% | 114,482 |
| Apr 25, 2022 | $23.01 | $23.75 | $22.45 | $23.55 | +2.44% | 98,297 |
| Apr 18, 2022 | $22.82 | $23.36 | $22.82 | $22.99 | 0.00% | 70,324 |
| Apr 11, 2022 | $23.33 | $23.42 | $22.55 | $22.99 | -1.46% | 62,367 |
| Apr 4, 2022 | $24.41 | $24.41 | $23.25 | $23.33 | -3.91% | 79,714 |
| Mar 28, 2022 | $23.92 | $24.39 | $23.91 | $24.28 | +1.51% | 126,456 |
| Mar 21, 2022 | $24.30 | $24.52 | $23.82 | $23.92 | -1.56% | 73,325 |
| Mar 14, 2022 | $23.42 | $24.30 | $23.06 | $24.30 | +4.25% | 95,376 |
| Mar 7, 2022 | $24.65 | $24.65 | $23.00 | $23.31 | -5.05% | 80,712 |
| Feb 28, 2022 | $24.76 | $24.93 | $24.51 | $24.55 | -0.77% | 63,105 |
| Feb 22, 2022 | $24.50 | $24.75 | $23.77 | $24.74 | +0.98% | 95,243 |
| Feb 14, 2022 | $24.40 | $24.82 | $24.03 | $24.50 | +0.25% | 128,688 |
| Feb 7, 2022 | $24.70 | $24.96 | $24.43 | $24.44 | -1.13% | 81,670 |
| Jan 31, 2022 | $24.67 | $25.19 | $24.67 | $24.72 | +0.24% | 114,770 |
| Jan 24, 2022 | $25.04 | $25.12 | $24.48 | $24.66 | -1.75% | 165,355 |
| Jan 18, 2022 | $25.13 | $25.32 | $25.07 | $25.10 | -0.71% | 38,826 |
| Jan 10, 2022 | $25.17 | $25.36 | $25.14 | $25.28 | +0.56% | 56,314 |
| Jan 3, 2022 | $25.11 | $25.24 | $25.05 | $25.14 | +0.40% | 76,680 |
| Dec 27, 2021 | $25.09 | $25.36 | $25.03 | $25.04 | -0.20% | 83,053 |
| Dec 20, 2021 | $25.14 | $25.32 | $25.04 | $25.09 | -0.24% | 62,589 |
| Dec 13, 2021 | $25.90 | $25.91 | $25.06 | $25.15 | -3.16% | 40,364 |
| Dec 6, 2021 | $25.61 | $26.04 | $25.60 | $25.97 | +1.17% | 41,768 |
| Nov 29, 2021 | $25.90 | $25.90 | $25.57 | $25.67 | -0.66% | 59,103 |
| Nov 22, 2021 | $25.75 | $26.07 | $25.52 | $25.84 | +0.53% | 59,762 |
| Nov 15, 2021 | $25.67 | $25.81 | $25.52 | $25.71 | +0.45% | 58,595 |
| Nov 8, 2021 | $25.77 | $25.90 | $25.50 | $25.59 | -0.62% | 45,146 |
| Nov 1, 2021 | $25.67 | $25.80 | $25.40 | $25.75 | +0.31% | 87,097 |
| Oct 25, 2021 | $25.28 | $25.69 | $25.28 | $25.67 | +1.54% | 65,772 |
| Oct 18, 2021 | $25.50 | $25.70 | $25.28 | $25.28 | -0.67% | 71,959 |
| Oct 11, 2021 | $25.59 | $25.60 | $25.32 | $25.45 | -0.59% | 57,125 |
| Oct 4, 2021 | $25.70 | $25.70 | $25.39 | $25.60 | -0.19% | 35,933 |
| Sep 27, 2021 | $25.75 | $25.84 | $25.33 | $25.65 | +0.20% | 39,949 |
| Sep 20, 2021 | $25.85 | $26.12 | $25.40 | $25.60 | -1.20% | 54,182 |
| Sep 13, 2021 | $26.45 | $26.52 | $25.58 | $25.91 | -2.04% | 50,270 |
| Sep 7, 2021 | $26.42 | $26.45 | $26.30 | $26.45 | +0.08% | 24,952 |
| Aug 30, 2021 | $26.43 | $26.75 | $26.33 | $26.43 | +0.19% | 47,432 |
| Aug 23, 2021 | $26.06 | $26.38 | $25.96 | $26.38 | +1.34% | 52,443 |
| Aug 16, 2021 | $25.96 | $26.16 | $25.71 | $26.03 | +0.31% | 83,852 |
| Aug 9, 2021 | $25.88 | $26.00 | $25.65 | $25.95 | +0.78% | 39,366 |
| Aug 2, 2021 | $25.77 | $26.00 | $25.60 | $25.75 | -0.31% | 193,687 |
| Jul 26, 2021 | $25.79 | $26.00 | $25.66 | $25.83 | +0.31% | 70,301 |
| Jul 19, 2021 | $25.74 | $25.94 | $25.40 | $25.75 | -0.70% | 48,263 |
| Jul 12, 2021 | $26.10 | $26.17 | $25.78 | $25.93 | -0.95% | 61,469 |
| Jul 6, 2021 | $26.14 | $26.39 | $25.99 | $26.18 | +0.15% | 62,913 |
| Jun 28, 2021 | $25.69 | $26.14 | $25.60 | $26.14 | +1.75% | 83,506 |
| Jun 21, 2021 | $25.45 | $25.74 | $25.34 | $25.69 | +1.03% | 145,427 |
| Jun 14, 2021 | $25.69 | $25.69 | $25.28 | $25.43 | -0.52% | 111,166 |
| Jun 7, 2021 | $25.00 | $25.64 | $25.00 | $25.56 | +2.24% | 180,827 |
| Jun 1, 2021 | $24.95 | $25.10 | $24.92 | $25.00 | +0.16% | 229,522 |
| May 24, 2021 | $25.04 | $25.35 | $24.86 | $24.96 | -0.48% | 238,812 |
| May 17, 2021 | $24.65 | $25.10 | $24.59 | $25.08 | +1.74% | 237,656 |
| May 10, 2021 | $24.55 | $24.86 | $24.05 | $24.65 | +0.41% | 259,799 |
| May 3, 2021 | $24.30 | $24.82 | $23.80 | $24.55 | +1.82% | 392,300 |
| Apr 26, 2021 | $24.34 | $24.59 | $24.02 | $24.11 | -0.70% | 235,463 |
| Apr 19, 2021 | $24.45 | $24.48 | $24.15 | $24.28 | -0.70% | 150,453 |
| Apr 12, 2021 | $24.40 | $24.54 | $24.30 | $24.45 | +0.20% | 88,757 |
| Apr 5, 2021 | $23.95 | $24.55 | $23.94 | $24.40 | +1.88% | 195,779 |
| Mar 29, 2021 | $23.91 | $24.00 | $23.70 | $23.95 | +0.50% | 186,403 |
| Mar 22, 2021 | $24.26 | $24.36 | $23.51 | $23.83 | -1.53% | 155,811 |
| Mar 15, 2021 | $23.49 | $24.49 | $23.49 | $24.20 | +3.29% | 194,938 |
| Mar 8, 2021 | $23.23 | $23.50 | $23.07 | $23.43 | +1.25% | 182,724 |
| Mar 1, 2021 | $23.00 | $23.30 | $22.90 | $23.14 | +0.17% | 167,362 |
| Feb 22, 2021 | $23.00 | $23.30 | $22.90 | $23.10 | +0.43% | 168,414 |
| Feb 16, 2021 | $23.37 | $23.37 | $22.75 | $23.00 | -1.25% | 107,039 |
| Feb 8, 2021 | $22.84 | $23.29 | $22.81 | $23.29 | +2.51% | 157,995 |
| Feb 1, 2021 | $22.83 | $23.09 | $22.71 | $22.72 | -0.13% | 110,959 |
| Jan 25, 2021 | $23.36 | $23.58 | $22.55 | $22.75 | -2.74% | 105,612 |
| Jan 19, 2021 | $22.92 | $23.47 | $22.92 | $23.39 | +1.83% | 66,634 |
| Jan 11, 2021 | $22.28 | $22.99 | $21.98 | $22.97 | +2.36% | 79,403 |
| Jan 4, 2021 | $21.80 | $22.60 | $21.06 | $22.44 | +2.75% | 233,378 |
| Dec 28, 2020 | $21.47 | $21.97 | $20.96 | $21.84 | +2.01% | 265,045 |
| Dec 21, 2020 | $22.19 | $22.22 | $21.11 | $21.41 | -3.95% | 288,714 |
| Dec 14, 2020 | $22.48 | $22.91 | $22.20 | $22.29 | -1.42% | 118,145 |
| Dec 7, 2020 | $22.92 | $23.41 | $22.26 | $22.61 | -0.92% | 120,285 |
| Nov 30, 2020 | $22.80 | $23.39 | $22.64 | $22.82 | +0.26% | 163,055 |
| Nov 23, 2020 | $21.92 | $22.79 | $21.50 | $22.76 | +5.86% | 173,985 |
| Nov 16, 2020 | $21.00 | $21.82 | $20.87 | $21.50 | +3.86% | 231,537 |
| Nov 9, 2020 | $20.09 | $20.93 | $19.90 | $20.70 | +5.61% | 264,460 |
| Nov 2, 2020 | $19.17 | $19.85 | $18.75 | $19.60 | +1.45% | 133,682 |
| Oct 26, 2020 | $19.50 | $19.79 | $18.99 | $19.32 | -2.03% | 170,379 |
| Oct 19, 2020 | $19.63 | $19.95 | $19.30 | $19.72 | +1.02% | 130,496 |
| Oct 12, 2020 | $20.05 | $20.05 | $19.21 | $19.52 | -1.86% | 172,246 |
| Oct 5, 2020 | $19.20 | $19.93 | $19.06 | $19.89 | +4.68% | 256,880 |
| Sep 28, 2020 | $18.94 | $19.35 | $18.73 | $19.00 | +1.60% | 335,839 |
| Sep 21, 2020 | $19.97 | $19.98 | $18.55 | $18.70 | -6.38% | 162,756 |
| Sep 14, 2020 | $20.58 | $20.90 | $19.90 | $19.97 | -2.38% | 101,870 |
| Sep 8, 2020 | $20.49 | $20.60 | $20.21 | $20.46 | -0.15% | 118,852 |
| Aug 31, 2020 | $20.76 | $20.76 | $20.25 | $20.49 | -0.68% | 192,472 |
| Aug 24, 2020 | $20.95 | $20.95 | $20.40 | $20.63 | +0.10% | 186,416 |
| Aug 17, 2020 | $20.88 | $20.96 | $20.40 | $20.61 | +0.12% | 88,621 |
| Aug 10, 2020 | $20.00 | $20.76 | $19.78 | $20.59 | +3.76% | 112,329 |
| Aug 3, 2020 | $19.60 | $19.94 | $19.20 | $19.84 | +1.22% | 132,207 |
| Jul 27, 2020 | $18.49 | $19.90 | $18.45 | $19.60 | +5.95% | 385,843 |
| Jul 20, 2020 | $18.57 | $18.80 | $18.36 | $18.50 | -1.49% | 61,032 |
| Jul 13, 2020 | $18.05 | $18.94 | $17.45 | $18.78 | +4.33% | 157,883 |
| Jul 6, 2020 | $19.02 | $19.35 | $17.40 | $18.00 | -5.36% | 118,678 |
| Jun 29, 2020 | $19.45 | $19.45 | $18.42 | $19.02 | -2.41% | 192,131 |
| Jun 22, 2020 | $19.16 | $19.76 | $18.80 | $19.49 | +0.15% | 139,708 |
| Jun 15, 2020 | $19.29 | $20.61 | $19.28 | $19.46 | -0.46% | 79,400 |
| Jun 8, 2020 | $22.00 | $22.35 | $18.55 | $19.55 | -9.91% | 270,727 |
| Jun 1, 2020 | $18.65 | $22.33 | $18.51 | $21.70 | +18.26% | 155,081 |
| May 26, 2020 | $18.02 | $18.65 | $17.92 | $18.35 | +3.03% | 303,745 |
| May 18, 2020 | $17.05 | $18.12 | $16.89 | $17.81 | +8.40% | 140,366 |
| May 11, 2020 | $18.20 | $18.29 | $15.44 | $16.43 | -8.72% | 341,847 |
| May 4, 2020 | $17.50 | $18.29 | $16.95 | $18.00 | +4.17% | 154,932 |
| Apr 27, 2020 | $16.20 | $17.98 | $16.19 | $17.28 | +6.60% | 311,423 |
| Apr 20, 2020 | $15.50 | $16.92 | $15.40 | $16.21 | +1.63% | 226,619 |
| Apr 13, 2020 | $16.81 | $17.87 | $15.01 | $15.95 | -8.86% | 216,537 |
| Apr 6, 2020 | $11.62 | $18.70 | $11.30 | $17.50 | +61.01% | 440,009 |
| Mar 30, 2020 | $16.84 | $16.84 | $9.68 | $10.87 | -37.53% | 474,148 |
| Mar 23, 2020 | $12.00 | $17.74 | $7.41 | $17.40 | +35.41% | 1,900,965 |
| Mar 16, 2020 | $20.40 | $20.40 | $5.66 | $12.85 | -40.56% | 467,462 |
| Mar 9, 2020 | $25.00 | $25.56 | $17.99 | $21.62 | -15.58% | 514,214 |
| Mar 2, 2020 | $25.49 | $25.97 | $25.04 | $25.61 | -1.50% | 127,079 |
| Feb 24, 2020 | $26.25 | $26.52 | $24.40 | $26.00 | -1.29% | 382,221 |
| Feb 18, 2020 | $26.47 | $26.57 | $26.20 | $26.34 | -0.53% | 177,168 |
| Feb 10, 2020 | $26.51 | $26.62 | $26.30 | $26.48 | +0.36% | 70,410 |
| Feb 3, 2020 | $26.45 | $26.52 | $26.14 | $26.39 | +0.40% | 41,312 |
| Jan 27, 2020 | $26.36 | $26.50 | $26.19 | $26.28 | -1.02% | 47,386 |
| Jan 21, 2020 | $26.23 | $26.60 | $26.10 | $26.55 | +1.22% | 84,073 |
| Jan 13, 2020 | $26.28 | $26.42 | $26.05 | $26.23 | -0.27% | 59,396 |
| Jan 6, 2020 | $26.00 | $26.32 | $26.00 | $26.30 | +0.88% | 500,271 |
| Dec 30, 2019 | $25.83 | $26.10 | $25.82 | $26.07 | +0.35% | 67,920 |
| Dec 23, 2019 | $25.93 | $25.98 | $25.65 | $25.98 | -0.08% | 52,873 |
| Dec 16, 2019 | $25.73 | $26.07 | $25.55 | $26.00 | +1.00% | 73,998 |
| Dec 9, 2019 | $25.33 | $25.76 | $25.33 | $25.74 | +1.39% | 85,190 |
| Dec 2, 2019 | $25.62 | $25.62 | $25.20 | $25.39 | -0.59% | 281,568 |
| Nov 25, 2019 | $26.07 | $26.13 | $25.54 | $25.54 | -1.78% | 104,161 |
| Nov 18, 2019 | $26.10 | $26.15 | $25.77 | $26.00 | -0.37% | 87,208 |
| Nov 11, 2019 | $25.81 | $26.20 | $25.76 | $26.10 | +1.08% | 344,319 |
| Nov 4, 2019 | $25.31 | $25.84 | $25.31 | $25.82 | +1.97% | 264,673 |
| Oct 28, 2019 | $25.31 | $25.35 | $25.11 | $25.32 | -0.08% | 554,889 |
| Oct 21, 2019 | $25.36 | $25.46 | $25.27 | $25.34 | 0.00% | 448,518 |
| Oct 14, 2019 | $25.40 | $25.48 | $25.27 | $25.34 | -0.04% | 402,378 |
| Oct 7, 2019 | $25.40 | $25.46 | $25.21 | $25.35 | -0.31% | 122,698 |
| Sep 30, 2019 | $25.19 | $25.47 | $25.11 | $25.43 | +1.07% | 166,530 |
| Sep 23, 2019 | $25.23 | $25.33 | $25.10 | $25.16 | 0.00% | 183,107 |
| Sep 16, 2019 | $25.15 | $25.34 | $25.06 | $25.16 | 0.00% | 144,128 |
| Sep 9, 2019 | $25.60 | $25.68 | $24.95 | $25.16 | -1.49% | 165,495 |
| Sep 3, 2019 | $25.62 | $25.62 | $25.46 | $25.54 | +0.08% | 163,139 |
| Aug 26, 2019 | $26.01 | $26.25 | $25.52 | $25.52 | -1.85% | 237,992 |
| Aug 19, 2019 | $25.57 | $26.05 | $25.57 | $26.00 | +1.72% | 87,198 |
| Aug 12, 2019 | $26.07 | $26.07 | $25.55 | $25.56 | -0.35% | 282,588 |
| Aug 5, 2019 | $25.60 | $25.68 | $25.30 | $25.65 | -0.19% | 356,261 |
| Jul 29, 2019 | $25.69 | $25.80 | $25.31 | $25.70 | -0.35% | 165,800 |
| Jul 22, 2019 | $25.68 | $26.19 | $25.61 | $25.79 | +0.04% | 118,914 |
| Jul 15, 2019 | $25.41 | $25.93 | $25.41 | $25.78 | +0.62% | 33,601 |
| Jul 8, 2019 | $25.33 | $25.65 | $25.31 | $25.62 | +0.99% | 41,360 |
| Jul 1, 2019 | $25.25 | $25.48 | $25.10 | $25.37 | +0.67% | 33,611 |
| Jun 24, 2019 | $25.23 | $25.36 | $25.12 | $25.20 | -0.04% | 84,354 |
| Jun 17, 2019 | $25.30 | $25.40 | $25.18 | $25.21 | -0.32% | 72,800 |
| Jun 10, 2019 | $25.33 | $25.34 | $25.15 | $25.29 | +0.05% | 53,337 |
| Jun 3, 2019 | $24.86 | $25.35 | $24.74 | $25.28 | +2.05% | 215,269 |
| May 28, 2019 | $25.36 | $25.60 | $24.77 | $24.77 | -2.09% | 175,928 |
| May 20, 2019 | $25.37 | $25.51 | $25.26 | $25.30 | -0.08% | 48,885 |
| May 13, 2019 | $25.45 | $25.65 | $25.27 | $25.32 | -0.63% | 69,707 |
| May 6, 2019 | $25.30 | $25.64 | $25.30 | $25.48 | +0.51% | 70,345 |
| Apr 29, 2019 | $25.12 | $25.49 | $25.09 | $25.35 | +1.32% | 111,914 |
| Apr 22, 2019 | $24.73 | $25.10 | $24.57 | $25.02 | -0.20% | 279,893 |
| Apr 15, 2019 | $25.02 | $25.10 | $24.94 | $25.07 | +0.20% | 120,564 |
| Apr 8, 2019 | $25.09 | $25.09 | $24.81 | $25.02 | -0.12% | 483,347 |
| Apr 1, 2019 | $25.02 | $25.09 | $24.90 | $25.05 | +0.12% | 176,128 |
| Mar 25, 2019 | $24.80 | $25.04 | $24.65 | $25.02 | +1.09% | 158,648 |
| Mar 18, 2019 | $24.52 | $24.90 | $24.52 | $24.75 | +1.10% | 90,764 |
| Mar 11, 2019 | $24.68 | $24.68 | $24.45 | $24.48 | -0.81% | 142,185 |
| Mar 4, 2019 | $24.68 | $24.68 | $24.56 | $24.68 | 0.00% | 103,261 |
| Feb 25, 2019 | $25.06 | $25.17 | $24.55 | $24.68 | -1.17% | 90,382 |
| Feb 19, 2019 | $25.10 | $25.10 | $24.87 | $24.97 | -0.31% | 122,332 |
| Feb 11, 2019 | $24.90 | $25.10 | $24.90 | $25.05 | +0.32% | 85,430 |
| Feb 4, 2019 | $24.91 | $25.00 | $24.81 | $24.97 | +0.28% | 174,454 |
| Jan 28, 2019 | $24.75 | $24.90 | $24.60 | $24.90 | +0.61% | 107,308 |
| Jan 22, 2019 | $24.72 | $24.80 | $24.49 | $24.75 | +0.04% | 95,824 |
| Jan 14, 2019 | $24.90 | $24.93 | $24.36 | $24.74 | -0.56% | 123,639 |
| Jan 7, 2019 | $25.43 | $25.43 | $24.60 | $24.88 | +0.97% | 72,279 |
| Dec 31, 2018 | $24.41 | $24.66 | $24.26 | $24.64 | +1.07% | 118,004 |
| Dec 24, 2018 | $24.01 | $24.70 | $23.50 | $24.38 | +0.74% | 150,534 |
| Dec 17, 2018 | $24.50 | $25.46 | $24.03 | $24.20 | -1.71% | 291,522 |
| Dec 10, 2018 | $24.92 | $24.92 | $24.32 | $24.62 | -1.04% | 332,948 |
| Dec 3, 2018 | $24.96 | $25.00 | $24.33 | $24.88 | +0.32% | 155,518 |
| Nov 26, 2018 | $25.14 | $25.37 | $24.52 | $24.80 | -1.39% | 238,737 |
| Nov 19, 2018 | $25.32 | $25.32 | $25.07 | $25.15 | -0.59% | 415,274 |
| Nov 12, 2018 | $25.35 | $25.49 | $25.16 | $25.30 | -0.20% | 449,259 |
| Nov 5, 2018 | $25.30 | $25.37 | $25.19 | $25.35 | +0.20% | 209,216 |
| Oct 29, 2018 | $25.10 | $25.64 | $25.06 | $25.30 | +0.60% | 417,551 |
| Oct 22, 2018 | $25.02 | $25.15 | $24.94 | $25.15 | -0.36% | 280,849 |
| Oct 15, 2018 | $25.03 | $25.25 | $24.87 | $25.24 | +0.92% | 1,773,634 |
| Oct 8, 2018 | $25.01 | $25.08 | $24.73 | $25.01 | 0.00% | 375,962 |
| Oct 1, 2018 | $25.12 | $25.16 | $24.85 | $25.01 | -0.40% | 458,588 |
| Sep 24, 2018 | $25.05 | $25.21 | $24.95 | $25.11 | +0.44% | 1,113,865 |
| Sep 17, 2018 | $24.85 | $25.25 | $24.75 | $25.00 | +0.60% | 3,461,568 |
| Sep 14, 2018 | $24.63 | $24.90 | $24.63 | $24.85 | – | 1,636,726 |
Seasonality
CIM.PC return in each calendar month over the last 9 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 | 3.9% | 1.1% | -6.4% | 4.8% | 1.2% | 1.2% | 2.4% | 2.3% | -5.4% | -1.0% | 6.0% | -0.7% |
| Months up | 7 of 8 | 7 of 8 | 3 of 8 | 6 of 8 | 4 of 8 | 6 of 8 | 6 of 8 | 7 of 8 | 2 of 8 | 4 of 9 | 6 of 8 | 3 of 8 |
| 2026 | 3.0% | 0.1% | -8.1% | 16.0% | 1.7% | -0.3% | 0.5% | 2.8% | -5.4% | -9.4% | ||
| 2025 | 0.0% | 1.9% | -2.6% | 2.8% | -1.7% | 1.3% | 1.5% | 1.5% | 1.5% | -4.1% | 0.7% | -1.8% |
| 2024 | 2.8% | 4.0% | -1.3% | 1.4% | 10.0% | 0.3% | -1.0% | 4.0% | 0.2% | 0.9% | 3.1% | 0.2% |
| 2023 | 19.1% | 0.5% | -4.0% | -0.3% | -4.8% | 9.9% | 2.4% | 3.1% | -10.3% | -4.5% | 12.4% | 5.5% |
| 2022 | -0.5% | -1.2% | 0.9% | -3.2% | -4.5% | -10.0% | 10.1% | -3.8% | -20.2% | 4.1% | 11.4% | -7.0% |
| 2021 | 4.2% | 1.5% | 5.5% | 0.9% | 5.6% | 3.6% | -0.1% | 2.9% | -1.4% | -0.3% | -0.1% | -0.5% |
| 2020 | 1.3% | 0.9% | -43.1% | 19.3% | 4.0% | 3.3% | 5.7% | 5.1% | -6.0% | 2.1% | 18.7% | -2.7% |
| 2019 | 1.2% | 1.4% | 1.4% | 1.8% | -0.9% | 1.7% | 0.4% | 2.7% | -1.3% | 0.0% | 3.4% | 1.6% |
| 2018 | 2.1% | -1.2% | -1.1% |