CMRE/PB
Costamare Inc. 7.625% Series B Cumulative Redeemable Perpetual Preferred Stock
stockNYSEPreferred Stock
At CloseOct 2, 2026
25.35USD-0.118%(-0.03)194
After-hoursOct 2, 2026 4:10:30 PM EDT
25.35USD0.000%(0.00)
CMRE/PB Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 25.35 | 25.35 | 25.35 | 25.35 | -0.118% | 194 | 0.000% |
| 2026-10-01 | 25.38 | 25.38 | 25.38 | 25.38 | +0.237% | 1,046 | -0.118% |
| 2026-09-30 | 25.31 | 25.32 | 25.31 | 25.32 | -0.236% | 340 | +0.118% |
| 2026-09-29 | 25.43 | 25.43 | 25.38 | 25.38 | -0.197% | 2,591 | -0.118% |
| 2026-09-28 | 25.31 | 25.44 | 25.20 | 25.43 | +0.474% | 3,283 | -0.315% |
| 2026-09-25 | 25.32 | 25.38 | 25.30 | 25.31 | -0.354% | 1,271 | +0.158% |
| 2026-09-23 | 25.40 | 25.40 | 25.30 | 25.40 | 0.000% | 3,495 | -0.197% |
| 2026-09-22 | 25.40 | 25.48 | 25.40 | 25.40 | 0.000% | 754 | -0.197% |
| 2026-09-21 | 25.40 | 25.40 | 25.40 | 25.40 | 0.000% | 107 | -0.197% |
| 2026-09-18 | 25.42 | 25.42 | 25.40 | 25.40 | -0.039% | 1,037 | -0.197% |
| 2026-09-17 | 25.41 | 25.41 | 25.41 | 25.41 | -0.470% | 104 | -0.236% |
| 2026-09-16 | 25.35 | 25.53 | 25.35 | 25.53 | +0.809% | 454 | -0.705% |
| 2026-09-15 | 25.33 | 25.52 | 25.30 | 25.32 | -0.374% | 1,772 | +0.099% |
| 2026-09-14 | 25.42 | 25.45 | 25.42 | 25.42 | -0.118% | 1,387 | -0.275% |
| 2026-09-11 | 25.43 | 25.53 | 25.43 | 25.45 | -0.313% | 1,319 | -0.393% |
| 2026-09-10 | 25.37 | 25.53 | 25.37 | 25.53 | +0.039% | 2,098 | -0.705% |
| 2026-09-09 | 25.53 | 25.53 | 25.46 | 25.52 | +0.472% | 1,152 | -0.666% |
| 2026-09-08 | 25.53 | 25.53 | 25.40 | 25.40 | -0.079% | 1,477 | -0.197% |
| 2026-09-04 | 25.42 | 25.42 | 25.42 | 25.42 | -0.548% | 386 | -0.275% |
| 2026-09-03 | 25.36 | 25.58 | 25.36 | 25.56 | +0.630% | 935 | -0.822% |
| 2026-09-02 | 25.45 | 25.45 | 25.35 | 25.40 | +0.197% | 2,686 | -0.197% |
| 2026-09-01 | 25.49 | 25.50 | 25.23 | 25.35 | -0.354% | 7,484 | 0.000% |
| 2026-08-31 | 25.50 | 25.50 | 25.27 | 25.44 | -0.274% | 9,034 | -0.354% |
| 2026-08-28 | 25.43 | 25.54 | 25.43 | 25.51 | +0.157% | 1,981 | -0.627% |
| 2026-08-27 | 25.55 | 25.55 | 25.47 | 25.47 | -0.078% | 1,035 | -0.471% |
| 2026-08-25 | 25.49 | 25.49 | 25.40 | 25.49 | +0.592% | 4,774 | -0.549% |
| 2026-08-24 | 25.40 | 25.40 | 25.28 | 25.34 | -0.236% | 5,773 | +0.039% |
| 2026-08-21 | 25.82 | 25.95 | 25.23 | 25.40 | -1.550% | 47,399 | -0.197% |
| 2026-08-20 | 25.80 | 25.80 | 25.80 | 25.80 | 0.000% | 186 | -1.744% |
| 2026-08-19 | 25.96 | 25.96 | 25.80 | 25.80 | 0.000% | 817 | -1.744% |
| 2026-08-18 | 25.80 | 25.82 | 25.80 | 25.80 | 0.000% | 1,820 | -1.744% |
| 2026-08-17 | 25.92 | 25.92 | 25.80 | 25.80 | -0.193% | 1,009 | -1.744% |
| 2026-08-14 | 25.85 | 25.86 | 25.85 | 25.85 | -0.039% | 778 | -1.934% |
| 2026-08-13 | 25.86 | 25.86 | 25.86 | 25.86 | -0.154% | 104 | -1.972% |
| 2026-08-12 | 25.84 | 26.04 | 25.84 | 25.90 | +0.077% | 529 | -2.124% |
| 2026-08-11 | 25.83 | 25.88 | 25.83 | 25.88 | +0.077% | 435 | -2.048% |
| 2026-08-10 | 25.96 | 25.96 | 25.86 | 25.86 | 0.000% | 1,236 | -1.972% |
| 2026-08-07 | 25.86 | 25.86 | 25.86 | 25.86 | -0.193% | 104 | -1.972% |
| 2026-08-06 | 25.85 | 25.91 | 25.84 | 25.91 | +0.271% | 1,462 | -2.161% |
| 2026-08-05 | 25.84 | 25.84 | 25.84 | 25.84 | +0.116% | 317 | -1.896% |
| 2026-08-04 | 25.86 | 25.91 | 25.81 | 25.81 | -0.424% | 3,838 | -1.782% |
| 2026-08-03 | 25.92 | 25.92 | 25.92 | 25.92 | +0.077% | 428 | -2.199% |
| 2026-07-31 | 25.91 | 25.91 | 25.88 | 25.90 | +0.114% | 3,108 | -2.124% |
| 2026-07-30 | 26.10 | 26.14 | 25.87 | 25.87 | -1.163% | 2,299 | -2.012% |
| 2026-07-29 | 26.10 | 26.18 | 26.10 | 26.18 | +0.480% | 1,147 | -3.152% |
| 2026-07-28 | 26.03 | 26.05 | 26.03 | 26.05 | -0.497% | 671 | -2.687% |
| 2026-07-27 | 26.19 | 26.20 | 26.02 | 26.18 | -0.038% | 1,753 | -3.170% |
| 2026-07-24 | 26.06 | 26.19 | 26.06 | 26.19 | -0.229% | 704 | -3.207% |
| 2026-07-23 | 26.19 | 26.25 | 26.10 | 26.25 | +0.690% | 1,053 | -3.429% |
| 2026-07-22 | 26.07 | 26.07 | 26.07 | 26.07 | -0.382% | 104 | -2.762% |
| 2026-07-21 | 26.25 | 26.25 | 26.05 | 26.17 | +0.268% | 988 | -3.133% |
| 2026-07-20 | 26.07 | 26.10 | 26.00 | 26.10 | +0.115% | 1,879 | -2.874% |
| 2026-07-17 | 26.07 | 26.07 | 26.07 | 26.07 | +0.231% | 153 | -2.762% |
| 2026-07-16 | 26.25 | 26.39 | 26.01 | 26.01 | -0.990% | 1,906 | -2.537% |
| 2026-07-15 | 26.10 | 26.34 | 26.10 | 26.27 | +1.038% | 5,745 | -3.502% |
| 2026-07-14 | 26.05 | 26.10 | 26.00 | 26.00 | -0.612% | 2,246 | -2.500% |
| 2026-07-13 | 26.16 | 26.16 | 26.16 | 26.16 | -0.872% | 114 | -3.096% |
| 2026-07-10 | 26.03 | 26.39 | 26.03 | 26.39 | +1.422% | 2,389 | -3.941% |
| 2026-07-09 | 26.02 | 26.02 | 26.02 | 26.02 | +0.077% | 103 | -2.575% |
| 2026-07-08 | 26.00 | 26.00 | 26.00 | 26.00 | -0.421% | 128 | -2.500% |
| 2026-07-07 | 26.10 | 26.18 | 25.99 | 26.11 | -0.873% | 2,996 | -2.911% |
| 2026-07-06 | 26.04 | 26.36 | 26.04 | 26.34 | +1.327% | 5,745 | -3.759% |
| 2026-07-02 | 25.95 | 26.06 | 25.95 | 26.00 | -0.058% | 3,337 | -2.481% |
| 2026-07-01 | 25.95 | 26.10 | 25.95 | 26.01 | +0.038% | 579 | -2.537% |
| 2026-06-30 | 25.95 | 26.01 | 25.95 | 26.00 | -0.077% | 304 | -2.500% |
| 2026-06-29 | 26.02 | 26.02 | 26.02 | 26.02 | -0.345% | 203 | -2.575% |
| 2026-06-26 | 25.97 | 26.12 | 25.97 | 26.11 | +0.038% | 697 | -2.911% |
| 2026-06-25 | 25.96 | 26.10 | 25.96 | 26.10 | +0.563% | 400 | -2.874% |
| 2026-06-24 | 25.93 | 25.95 | 25.93 | 25.95 | +0.092% | 426 | -2.326% |
| 2026-06-23 | 25.93 | 25.93 | 25.93 | 25.93 | -0.461% | 103 | -2.237% |
| 2026-06-22 | 26.05 | 26.05 | 26.05 | 26.05 | 0.000% | 142 | -2.687% |
| 2026-06-18 | 26.05 | 26.05 | 26.05 | 26.05 | -0.573% | 103 | -2.687% |
| 2026-06-17 | 25.89 | 26.20 | 25.89 | 26.20 | +0.576% | 6,945 | -3.244% |
| 2026-06-16 | 25.82 | 26.05 | 25.82 | 26.05 | +0.774% | 1,040 | -2.687% |
| 2026-06-15 | 25.80 | 26.06 | 25.80 | 25.85 | +0.194% | 868 | -1.934% |
| 2026-06-12 | 25.80 | 25.80 | 25.80 | 25.80 | -0.271% | 103 | -1.744% |
| 2026-06-11 | 25.82 | 25.95 | 25.82 | 25.87 | +0.271% | 444 | -2.010% |
| 2026-06-10 | 26.26 | 26.26 | 25.55 | 25.80 | -0.769% | 3,653 | -1.744% |
| 2026-06-09 | 26.02 | 26.02 | 26.00 | 26.00 | -0.383% | 1,464 | -2.500% |
| 2026-06-08 | 26.00 | 26.12 | 26.00 | 26.10 | +0.153% | 9,301 | -2.874% |
| 2026-06-05 | 26.02 | 26.22 | 26.00 | 26.06 | -0.344% | 4,275 | -2.724% |
| 2026-06-04 | 26.10 | 26.15 | 26.07 | 26.15 | -0.522% | 1,809 | -3.059% |
| 2026-06-03 | 26.16 | 26.53 | 26.16 | 26.29 | -0.048% | 1,515 | -3.566% |
| 2026-06-02 | 26.10 | 26.38 | 26.10 | 26.30 | +0.190% | 1,023 | -3.612% |
| 2026-06-01 | 25.91 | 26.25 | 25.91 | 26.25 | -0.038% | 1,383 | -3.429% |
| 2026-05-29 | 26.00 | 26.26 | 26.00 | 26.26 | +0.872% | 2,139 | -3.465% |
| 2026-05-28 | 26.16 | 26.23 | 26.03 | 26.03 | -1.090% | 428 | -2.624% |
| 2026-05-27 | 26.27 | 26.57 | 26.14 | 26.32 | +0.458% | 3,906 | -3.685% |
| 2026-05-26 | 26.28 | 26.59 | 25.80 | 26.20 | -1.132% | 2,862 | -3.244% |
| 2026-05-22 | 26.06 | 26.63 | 26.06 | 26.50 | +0.569% | 16,877 | -4.340% |
| 2026-05-21 | 25.95 | 26.76 | 25.94 | 26.35 | +1.541% | 1,294 | -3.795% |
| 2026-05-20 | 25.95 | 25.95 | 25.95 | 25.95 | -0.384% | 200 | -2.312% |
| 2026-05-19 | 26.25 | 26.25 | 26.05 | 26.05 | 0.000% | 2,112 | -2.687% |
| 2026-05-18 | 25.83 | 26.30 | 25.83 | 26.05 | +0.579% | 2,518 | -2.687% |
| 2026-05-15 | 26.10 | 26.10 | 25.90 | 25.90 | +0.193% | 3,282 | -2.124% |
| 2026-05-14 | 25.80 | 25.85 | 25.80 | 25.85 | +0.568% | 1,343 | -1.934% |
| 2026-05-13 | 25.70 | 25.70 | 25.70 | 25.70 | +0.016% | 682 | -1.378% |
| 2026-05-12 | 25.70 | 25.85 | 25.70 | 25.70 | -0.310% | 6,725 | -1.362% |
| 2026-05-11 | 25.87 | 25.87 | 25.78 | 25.78 | -0.271% | 777 | -1.668% |
| 2026-05-08 | 25.85 | 25.85 | 25.85 | 25.85 | +0.780% | 283 | -1.934% |
| 2026-05-07 | 26.19 | 26.19 | 25.65 | 25.65 | -2.360% | 731 | -1.170% |
| 2026-05-06 | 26.54 | 26.54 | 25.75 | 26.27 | +0.363% | 4,045 | -3.502% |
| 2026-05-05 | 26.18 | 26.18 | 26.18 | 26.18 | +1.696% | 584 | -3.152% |
| 2026-05-04 | 25.86 | 25.86 | 25.74 | 25.74 | -0.508% | 473 | -1.510% |
| 2026-05-01 | 25.71 | 25.87 | 25.71 | 25.87 | +1.055% | 835 | -2.010% |
| 2026-04-29 | 25.60 | 25.60 | 25.60 | 25.60 | -1.878% | 1,010 | -0.977% |
| 2026-04-28 | 26.10 | 26.30 | 26.09 | 26.09 | +0.154% | 819 | -2.836% |
| 2026-04-24 | 25.54 | 26.05 | 25.53 | 26.05 | +0.192% | 523 | -2.687% |
| 2026-04-23 | 25.93 | 26.00 | 25.93 | 26.00 | +1.662% | 706 | -2.500% |
| 2026-04-21 | 25.83 | 26.05 | 25.57 | 25.57 | -0.137% | 1,598 | -0.880% |
| 2026-04-20 | 25.60 | 25.70 | 25.60 | 25.61 | +0.431% | 459 | -1.015% |
| 2026-04-17 | 25.68 | 25.97 | 25.50 | 25.50 | -0.971% | 1,341 | -0.588% |
| 2026-04-16 | 26.00 | 26.00 | 25.75 | 25.75 | +0.507% | 5,657 | -1.553% |
| 2026-04-15 | 26.19 | 26.19 | 25.62 | 25.62 | -1.081% | 1,200 | -1.054% |
| 2026-04-14 | 26.07 | 26.07 | 25.90 | 25.90 | -2.264% | 1,676 | -2.124% |
| 2026-04-13 | 25.91 | 26.50 | 25.91 | 26.50 | +2.515% | 1,567 | -4.340% |
| 2026-04-10 | 25.78 | 26.42 | 25.77 | 25.85 | -0.500% | 2,017 | -1.934% |
| 2026-04-09 | 25.98 | 25.98 | 25.98 | 25.98 | -0.000% | 300 | -2.425% |
| 2026-04-08 | 26.38 | 26.55 | 25.98 | 25.98 | +0.116% | 1,063 | -2.425% |
| 2026-04-06 | 25.71 | 26.18 | 25.71 | 25.95 | -0.269% | 2,261 | -2.312% |
| 2026-04-02 | 26.02 | 26.34 | 25.81 | 26.02 | -0.967% | 2,603 | -2.575% |
| 2026-04-01 | 26.14 | 26.27 | 26.14 | 26.27 | +0.667% | 447 | -3.517% |
| 2026-03-31 | 26.10 | 26.10 | 26.10 | 26.10 | +0.384% | 266 | -2.874% |
| 2026-03-27 | 26.00 | 26.29 | 26.00 | 26.00 | -0.115% | 4,223 | -2.500% |
| 2026-03-26 | 26.03 | 26.03 | 26.03 | 26.03 | -0.914% | 1,516 | -2.612% |
| 2026-03-25 | 26.37 | 26.37 | 26.00 | 26.27 | -0.076% | 1,375 | -3.502% |
| 2026-03-24 | 26.00 | 26.29 | 25.99 | 26.29 | -0.038% | 3,571 | -3.576% |
| 2026-03-23 | 26.32 | 26.32 | 26.30 | 26.30 | +0.267% | 514 | -3.612% |
| 2026-03-20 | 25.90 | 26.33 | 25.90 | 26.23 | +0.498% | 7,852 | -3.355% |
| 2026-03-19 | 25.76 | 26.10 | 25.48 | 26.10 | +1.359% | 11,795 | -2.874% |
| 2026-03-18 | 25.93 | 25.93 | 25.58 | 25.75 | 0.000% | 1,610 | -1.553% |
| 2026-03-17 | 25.75 | 25.75 | 25.75 | 25.75 | +0.358% | 236 | -1.553% |
| 2026-03-16 | 25.70 | 25.70 | 25.63 | 25.66 | +0.149% | 515 | -1.201% |
| 2026-03-13 | 25.82 | 25.90 | 25.37 | 25.62 | -0.756% | 18,788 | -1.054% |
| 2026-03-10 | 25.99 | 26.00 | 25.82 | 25.82 | +0.020% | 2,495 | -1.802% |
| 2026-03-09 | 25.94 | 26.02 | 25.81 | 25.81 | +0.038% | 2,602 | -1.782% |
| 2026-03-06 | 25.97 | 25.97 | 25.80 | 25.80 | -0.121% | 2,550 | -1.745% |
| 2026-03-05 | 25.87 | 25.97 | 25.83 | 25.83 | -0.014% | 1,666 | -1.863% |
| 2026-03-03 | 25.80 | 25.87 | 25.80 | 25.84 | -0.135% | 2,632 | -1.877% |
| 2026-03-02 | 25.86 | 25.87 | 25.80 | 25.87 | +0.232% | 1,649 | -2.010% |
| 2026-02-27 | 25.87 | 25.87 | 25.80 | 25.81 | +0.039% | 1,265 | -1.782% |
| 2026-02-26 | 25.80 | 25.80 | 25.80 | 25.80 | -0.271% | 450 | -1.744% |
| 2026-02-25 | 25.80 | 25.87 | 25.80 | 25.87 | +0.661% | 1,156 | -2.010% |
| 2026-02-24 | 25.72 | 25.72 | 25.70 | 25.70 | -0.080% | 203 | -1.362% |
| 2026-02-23 | 25.60 | 25.87 | 25.60 | 25.72 | +0.471% | 797 | -1.441% |
| 2026-02-20 | 25.80 | 25.80 | 25.60 | 25.60 | -0.195% | 1,959 | -0.977% |
| 2026-02-19 | 25.65 | 25.65 | 25.65 | 25.65 | -0.031% | 1,545 | -1.170% |
| 2026-02-18 | 25.67 | 25.70 | 25.58 | 25.66 | -0.164% | 3,076 | -1.200% |
| 2026-02-17 | 25.71 | 25.71 | 25.70 | 25.70 | -0.196% | 700 | -1.362% |
| 2026-02-13 | 25.85 | 25.85 | 25.75 | 25.75 | -0.039% | 1,713 | -1.556% |
| 2026-02-12 | 25.69 | 25.80 | 25.61 | 25.76 | +0.184% | 1,007 | -1.594% |
| 2026-02-10 | 25.70 | 25.73 | 25.70 | 25.71 | +0.130% | 905 | -1.413% |
| 2026-02-09 | 25.76 | 25.76 | 25.68 | 25.68 | 0.000% | 1,573 | -1.285% |
| 2026-02-06 | 25.69 | 25.74 | 25.54 | 25.68 | +0.469% | 1,048 | -1.285% |
| 2026-02-05 | 25.68 | 25.68 | 25.56 | 25.56 | +0.078% | 541 | -0.822% |
| 2026-02-04 | 25.62 | 25.71 | 25.54 | 25.54 | -0.777% | 1,720 | -0.744% |
| 2026-02-03 | 25.70 | 25.74 | 25.54 | 25.74 | +0.783% | 2,950 | -1.515% |
| 2026-02-02 | 25.75 | 25.75 | 25.54 | 25.54 | -0.816% | 213 | -0.744% |
| 2026-01-30 | 25.70 | 25.75 | 25.51 | 25.75 | +0.468% | 708 | -1.553% |
| 2026-01-29 | 25.63 | 25.63 | 25.63 | 25.63 | -0.253% | 198 | -1.092% |
| 2026-01-27 | 25.53 | 25.70 | 25.53 | 25.70 | +0.234% | 834 | -1.343% |
| 2026-01-26 | 25.52 | 25.64 | 25.51 | 25.64 | +0.490% | 1,911 | -1.112% |
| 2026-01-23 | 25.77 | 25.77 | 25.51 | 25.51 | -0.823% | 2,449 | -0.627% |
| 2026-01-22 | 25.53 | 25.72 | 25.51 | 25.72 | +0.672% | 3,920 | -1.445% |
| 2026-01-21 | 25.72 | 25.73 | 25.54 | 25.55 | -1.199% | 1,570 | -0.783% |
| 2026-01-20 | 25.65 | 25.86 | 25.65 | 25.86 | +0.077% | 1,979 | -1.972% |
| 2026-01-16 | 25.82 | 25.87 | 25.82 | 25.84 | +0.493% | 968 | -1.896% |
| 2026-01-15 | 25.78 | 25.78 | 25.71 | 25.71 | +0.266% | 553 | -1.413% |
| 2026-01-14 | 25.67 | 25.85 | 25.52 | 25.64 | -1.280% | 7,530 | -1.150% |
| 2026-01-13 | 26.08 | 26.15 | 25.75 | 25.98 | -0.833% | 6,936 | -2.415% |
| 2026-01-12 | 25.99 | 26.20 | 25.99 | 26.20 | +0.791% | 1,330 | -3.228% |
| 2026-01-09 | 25.80 | 25.99 | 25.75 | 25.99 | +0.737% | 3,918 | -2.462% |
| 2026-01-08 | 25.71 | 25.80 | 25.63 | 25.80 | -0.097% | 5,158 | -1.744% |
| 2026-01-07 | 25.58 | 25.82 | 25.58 | 25.82 | +0.722% | 1,432 | -1.839% |
| 2026-01-06 | 25.63 | 25.66 | 25.52 | 25.64 | +0.470% | 2,266 | -1.131% |
| 2026-01-05 | 25.53 | 25.53 | 25.51 | 25.52 | -0.306% | 1,091 | -0.666% |
| 2026-01-02 | 25.76 | 25.85 | 25.49 | 25.60 | +0.386% | 1,550 | -0.970% |
| 2025-12-31 | 25.46 | 25.55 | 25.46 | 25.50 | -0.170% | 1,432 | -0.588% |
| 2025-12-30 | 25.58 | 25.58 | 25.54 | 25.54 | +0.288% | 702 | -0.757% |
| 2025-12-29 | 25.51 | 25.71 | 25.46 | 25.47 | -0.039% | 3,687 | -0.471% |
| 2025-12-26 | 26.00 | 26.39 | 25.43 | 25.48 | -1.546% | 16,187 | -0.510% |
| 2025-12-23 | 25.86 | 25.88 | 25.86 | 25.88 | -0.019% | 314 | -2.048% |
| 2025-12-22 | 25.89 | 26.00 | 25.88 | 25.89 | -0.019% | 1,661 | -2.067% |
| 2025-12-19 | 25.89 | 25.89 | 25.89 | 25.89 | -0.767% | 526 | -2.086% |
| 2025-12-18 | 25.89 | 26.10 | 25.89 | 26.09 | +0.811% | 657 | -2.836% |
| 2025-12-17 | 25.99 | 25.99 | 25.61 | 25.88 | -0.423% | 1,051 | -2.048% |
| 2025-12-16 | 25.98 | 25.99 | 25.95 | 25.99 | +0.932% | 1,237 | -2.462% |
| 2025-12-15 | 26.00 | 26.00 | 25.75 | 25.75 | -0.579% | 569 | -1.553% |
| 2025-12-12 | 26.00 | 26.00 | 25.87 | 25.90 | -0.187% | 5,724 | -2.124% |
| 2025-12-11 | 25.95 | 25.95 | 25.95 | 25.95 | +1.361% | 100 | -2.306% |
| 2025-12-02 | 25.58 | 25.63 | 25.58 | 25.60 | +0.078% | 1,263 | -0.977% |
| 2025-11-28 | 25.45 | 25.58 | 25.45 | 25.58 | +0.590% | 2,270 | -0.899% |
| 2025-11-26 | 25.36 | 25.43 | 25.35 | 25.43 | +0.315% | 2,442 | -0.315% |
| 2025-11-25 | 25.40 | 25.45 | 25.33 | 25.35 | -0.078% | 4,327 | -0.000% |
| 2025-11-24 | 25.40 | 25.40 | 25.28 | 25.37 | -0.079% | 1,105 | -0.079% |
| 2025-11-21 | 25.25 | 25.46 | 25.20 | 25.39 | +0.594% | 3,188 | -0.158% |
| 2025-11-20 | 25.23 | 25.27 | 25.23 | 25.24 | -0.922% | 1,081 | +0.436% |
| 2025-11-19 | 25.30 | 25.48 | 25.30 | 25.48 | +0.656% | 686 | -0.491% |
| 2025-11-17 | 25.35 | 25.36 | 25.30 | 25.31 | +0.036% | 2,354 | +0.162% |
| 2025-11-14 | 25.40 | 25.44 | 25.20 | 25.30 | -0.589% | 1,709 | +0.198% |
| 2025-11-13 | 25.54 | 25.54 | 25.34 | 25.45 | +0.236% | 1,035 | -0.393% |
| 2025-11-12 | 25.57 | 25.57 | 25.33 | 25.39 | -0.470% | 1,763 | -0.158% |
| 2025-11-11 | 25.66 | 25.66 | 25.51 | 25.51 | -1.053% | 586 | -0.627% |
| 2025-11-10 | 25.55 | 25.78 | 25.32 | 25.78 | +1.904% | 841 | -1.674% |
| 2025-11-07 | 25.40 | 25.70 | 25.20 | 25.30 | 0.000% | 2,163 | +0.198% |
| 2025-11-06 | 25.40 | 25.63 | 25.20 | 25.30 | -0.472% | 3,461 | +0.198% |
| 2025-11-04 | 25.47 | 25.47 | 25.42 | 25.42 | -0.239% | 560 | -0.275% |
| 2025-11-03 | 25.41 | 25.79 | 25.41 | 25.48 | -0.969% | 568 | -0.513% |
| 2025-10-31 | 25.75 | 25.75 | 25.45 | 25.73 | -0.464% | 1,232 | -1.477% |
| 2025-10-30 | 25.85 | 25.88 | 25.85 | 25.85 | +1.373% | 442 | -1.934% |
| 2025-10-29 | 25.46 | 25.50 | 25.44 | 25.50 | +0.592% | 2,032 | -0.588% |
| 2025-10-28 | 25.32 | 25.39 | 25.32 | 25.35 | -0.158% | 2,691 | 0.000% |
| 2025-10-27 | 25.45 | 25.47 | 25.32 | 25.39 | 0.000% | 1,820 | -0.158% |
| 2025-10-24 | 25.42 | 25.44 | 25.39 | 25.39 | 0.000% | 4,107 | -0.158% |
| 2025-10-23 | 25.38 | 25.44 | 25.38 | 25.39 | -0.236% | 1,204 | -0.158% |
| 2025-10-22 | 25.57 | 25.60 | 25.23 | 25.45 | -0.454% | 9,891 | -0.393% |
| 2025-10-21 | 25.65 | 25.65 | 25.57 | 25.57 | -0.320% | 600 | -0.845% |
| 2025-10-20 | 25.65 | 25.65 | 25.65 | 25.65 | +0.581% | 148 | -1.162% |
| 2025-10-17 | 26.00 | 26.00 | 25.50 | 25.50 | -2.523% | 6,812 | -0.588% |
| 2025-10-16 | 26.28 | 26.33 | 26.16 | 26.16 | -0.457% | 3,482 | -3.096% |
| 2025-10-15 | 26.33 | 26.33 | 26.16 | 26.28 | -1.203% | 2,584 | -3.539% |
| 2025-10-14 | 26.50 | 26.65 | 26.25 | 26.60 | -1.845% | 4,990 | -4.699% |
| 2025-10-13 | 26.85 | 27.10 | 26.85 | 27.10 | +1.308% | 402 | -6.458% |
| 2025-10-10 | 26.28 | 27.00 | 26.27 | 26.75 | 0.000% | 1,744 | -5.234% |
| 2025-10-09 | 26.59 | 26.75 | 26.59 | 26.75 | +0.621% | 2,152 | -5.234% |
| 2025-10-08 | 26.59 | 26.59 | 26.59 | 26.59 | +0.432% | 301 | -4.645% |
| 2025-10-07 | 26.70 | 26.70 | 26.47 | 26.47 | -0.859% | 845 | -4.233% |
| 2025-10-06 | 26.80 | 26.80 | 26.63 | 26.70 | +1.636% | 2,198 | -5.056% |
| 2025-10-03 | 26.18 | 26.31 | 26.18 | 26.27 | -0.731% | 1,390 | -3.502% |
| 2025-10-02 | 26.30 | 26.46 | 26.30 | 26.46 | -0.700% | 796 | -4.208% |
| 2025-10-01 | 26.55 | 26.65 | 26.35 | 26.65 | +0.718% | 1,843 | -4.878% |
| 2025-09-30 | 26.60 | 26.60 | 26.46 | 26.46 | -0.564% | 404 | -4.195% |
| 2025-09-25 | 26.36 | 26.61 | 26.36 | 26.61 | +0.640% | 482 | -4.735% |
| 2025-09-24 | 26.44 | 26.44 | 26.44 | 26.44 | -0.110% | 295 | -4.125% |
| 2025-09-23 | 26.27 | 26.47 | 26.27 | 26.47 | -0.526% | 1,730 | -4.231% |
| 2025-09-22 | 26.36 | 26.62 | 26.36 | 26.61 | +0.930% | 1,260 | -4.735% |
| 2025-09-19 | 26.81 | 26.81 | 26.36 | 26.36 | +0.171% | 2,254 | -3.849% |
| 2025-09-18 | 26.36 | 26.68 | 26.30 | 26.32 | -0.152% | 4,314 | -3.685% |
| 2025-09-17 | 25.99 | 27.00 | 25.99 | 26.36 | +1.307% | 9,851 | -3.832% |
| 2025-09-16 | 26.06 | 26.06 | 26.02 | 26.02 | +0.077% | 309 | -2.575% |
| 2025-09-15 | 26.00 | 26.00 | 26.00 | 26.00 | -2.985% | 139 | -2.500% |
| 2025-09-11 | 26.80 | 26.80 | 26.80 | 26.80 | +3.077% | 366 | -5.410% |
| 2025-09-10 | 26.05 | 26.05 | 26.00 | 26.00 | -0.115% | 1,129 | -2.500% |
| 2025-09-08 | 26.03 | 26.03 | 26.03 | 26.03 | +0.115% | 427 | -2.612% |
| 2025-09-03 | 26.00 | 26.02 | 26.00 | 26.00 | +0.386% | 6,320 | -2.500% |
| 2025-09-02 | 25.90 | 25.90 | 25.90 | 25.90 | +0.078% | 114 | -2.124% |
| 2025-08-29 | 25.90 | 25.90 | 25.88 | 25.88 | -0.270% | 622 | -2.048% |
| 2025-08-27 | 25.86 | 25.98 | 25.86 | 25.95 | -0.192% | 1,791 | -2.312% |
| 2025-08-26 | 25.88 | 26.01 | 25.88 | 26.00 | +0.736% | 1,519 | -2.500% |
| 2025-08-25 | 25.98 | 26.00 | 25.81 | 25.81 | +0.039% | 1,126 | -1.782% |
| 2025-08-21 | 25.77 | 25.80 | 25.75 | 25.80 | +0.130% | 2,103 | -1.744% |
| 2025-08-20 | 25.77 | 25.77 | 25.77 | 25.77 | +0.768% | 409 | -1.616% |
| 2025-08-19 | 25.95 | 26.00 | 25.56 | 25.57 | -1.578% | 3,251 | -0.860% |
| 2025-08-18 | 25.81 | 25.98 | 25.81 | 25.98 | +0.698% | 1,475 | -2.425% |
| 2025-08-15 | 25.80 | 25.80 | 25.80 | 25.80 | 0.000% | 250 | -1.744% |
| 2025-08-14 | 25.74 | 25.99 | 25.69 | 25.80 | +0.781% | 2,336 | -1.744% |
| 2025-08-13 | 25.63 | 25.63 | 25.60 | 25.60 | -0.078% | 2,246 | -0.977% |
| 2025-08-12 | 25.62 | 25.62 | 25.62 | 25.62 | -0.117% | 104 | -1.054% |
| 2025-08-11 | 25.80 | 25.80 | 25.65 | 25.65 | -0.195% | 941 | -1.170% |
| 2025-08-07 | 25.70 | 25.70 | 25.70 | 25.70 | -0.228% | 524 | -1.362% |
| 2025-08-06 | 25.71 | 25.76 | 25.71 | 25.76 | +0.190% | 625 | -1.587% |
| 2025-08-04 | 25.71 | 25.71 | 25.71 | 25.71 | +0.000% | 522 | -1.401% |
| 2025-08-01 | 25.62 | 25.71 | 25.61 | 25.71 | +0.430% | 1,530 | -1.400% |
| 2025-07-28 | 25.60 | 25.60 | 25.60 | 25.60 | 0.000% | 129 | -0.977% |
| 2025-07-24 | 25.95 | 25.95 | 25.60 | 25.60 | -0.244% | 947 | -0.977% |
| 2025-07-23 | 25.67 | 25.67 | 25.60 | 25.66 | +0.362% | 1,754 | -1.218% |
| 2025-07-22 | 25.57 | 25.57 | 25.51 | 25.57 | +0.172% | 566 | -0.860% |
| 2025-07-21 | 25.53 | 25.53 | 25.53 | 25.53 | +0.378% | 866 | -0.690% |
| 2025-07-18 | 25.53 | 25.55 | 25.15 | 25.43 | -1.051% | 6,303 | -0.315% |
| 2025-07-17 | 25.70 | 25.70 | 25.70 | 25.70 | -0.349% | 152 | -1.362% |
| 2025-07-16 | 25.79 | 25.90 | 25.79 | 25.79 | +0.292% | 883 | -1.706% |
| 2025-07-15 | 25.47 | 25.79 | 25.46 | 25.71 | +0.794% | 1,303 | -1.419% |
| 2025-07-14 | 25.55 | 25.99 | 25.50 | 25.51 | -1.497% | 3,561 | -0.637% |
| 2025-07-11 | 25.78 | 25.90 | 25.77 | 25.90 | +0.583% | 3,065 | -2.124% |
| 2025-07-10 | 25.60 | 25.75 | 25.45 | 25.75 | +0.980% | 6,807 | -1.553% |
| 2025-07-09 | 25.47 | 25.51 | 25.45 | 25.50 | +0.394% | 1,101 | -0.588% |
| 2025-07-08 | 25.36 | 25.40 | 25.35 | 25.40 | +0.395% | 1,238 | -0.197% |
| 2025-07-07 | 25.09 | 25.49 | 25.02 | 25.30 | +0.797% | 7,020 | +0.198% |
| 2025-07-02 | 24.95 | 25.16 | 24.95 | 25.10 | +0.722% | 5,702 | +0.996% |
| 2025-07-01 | 24.91 | 25.07 | 24.91 | 24.92 | -0.678% | 11,567 | +1.726% |
| 2025-06-30 | 24.92 | 25.25 | 24.92 | 25.09 | +0.481% | 7,853 | +1.036% |
| 2025-06-27 | 24.95 | 25.30 | 24.95 | 24.97 | -0.160% | 6,579 | +1.522% |
| 2025-06-26 | 24.95 | 25.28 | 24.95 | 25.01 | -0.097% | 6,931 | +1.359% |
| 2025-06-25 | 25.20 | 25.20 | 24.95 | 25.03 | -0.658% | 4,705 | +1.261% |
| 2025-06-24 | 25.20 | 25.20 | 25.20 | 25.20 | 0.000% | 801 | +0.595% |
| 2025-06-23 | 25.20 | 25.20 | 25.20 | 25.20 | -0.277% | 368 | +0.595% |
| 2025-06-20 | 25.20 | 25.27 | 25.20 | 25.27 | +0.919% | 1,437 | +0.317% |
| 2025-06-17 | 24.92 | 25.18 | 24.90 | 25.04 | +0.522% | 4,373 | +1.238% |
| 2025-06-16 | 24.94 | 24.96 | 24.91 | 24.91 | -0.040% | 3,820 | +1.766% |
| 2025-06-13 | 24.93 | 24.99 | 24.90 | 24.92 | -0.160% | 5,716 | +1.726% |
| 2025-06-12 | 24.95 | 24.96 | 24.92 | 24.96 | +0.040% | 1,662 | +1.563% |
| 2025-06-11 | 24.95 | 25.00 | 24.90 | 24.95 | 0.000% | 8,384 | +1.603% |
| 2025-06-10 | 25.04 | 25.04 | 24.92 | 24.95 | +0.120% | 5,292 | +1.603% |
| 2025-06-09 | 24.98 | 24.98 | 24.92 | 24.92 | -0.040% | 1,821 | +1.726% |
| 2025-06-06 | 24.90 | 24.98 | 24.90 | 24.93 | +0.120% | 2,200 | +1.685% |
| 2025-06-05 | 24.90 | 25.08 | 24.90 | 24.90 | -0.320% | 4,292 | +1.807% |
| 2025-06-04 | 25.08 | 25.10 | 24.98 | 24.98 | +0.072% | 3,028 | +1.481% |
| 2025-06-03 | 25.01 | 25.06 | 24.96 | 24.96 | -0.470% | 4,094 | +1.554% |
| 2025-06-02 | 25.06 | 25.08 | 25.03 | 25.08 | +0.200% | 2,932 | +1.077% |
| 2025-05-30 | 25.12 | 25.13 | 25.03 | 25.03 | -0.121% | 2,102 | +1.278% |
| 2025-05-29 | 25.10 | 25.10 | 25.05 | 25.06 | +0.006% | 1,775 | +1.156% |
| 2025-05-28 | 25.05 | 25.06 | 25.05 | 25.06 | +0.036% | 2,296 | +1.162% |
| 2025-05-27 | 25.00 | 25.05 | 25.00 | 25.05 | +0.300% | 2,385 | +1.198% |
| 2025-05-23 | 25.00 | 25.10 | 24.90 | 24.98 | +0.034% | 7,536 | +1.502% |
| 2025-05-22 | 24.97 | 25.05 | 24.90 | 24.97 | +0.267% | 4,144 | +1.536% |
| 2025-05-21 | 25.00 | 25.02 | 24.90 | 24.90 | -0.121% | 5,573 | +1.807% |
| 2025-05-20 | 24.90 | 25.00 | 24.90 | 24.93 | -0.160% | 2,211 | +1.684% |
| 2025-05-19 | 24.91 | 24.98 | 24.90 | 24.97 | +0.201% | 6,068 | +1.522% |
| 2025-05-16 | 24.90 | 24.95 | 24.90 | 24.92 | +0.060% | 5,810 | +1.726% |
| 2025-05-15 | 24.85 | 24.98 | 24.85 | 24.91 | -0.180% | 2,434 | +1.787% |
| 2025-05-14 | 25.00 | 25.05 | 24.88 | 24.95 | 0.000% | 4,381 | +1.603% |
| 2025-05-13 | 25.19 | 25.19 | 24.94 | 24.95 | 0.000% | 5,645 | +1.603% |
| 2025-05-12 | 24.98 | 25.09 | 24.90 | 24.95 | +0.120% | 5,333 | +1.603% |
| 2025-05-09 | 25.07 | 25.07 | 24.90 | 24.92 | +0.484% | 1,136 | +1.726% |
| 2025-05-08 | 25.02 | 25.13 | 24.52 | 24.80 | -1.371% | 3,735 | +2.218% |
| 2025-05-07 | 25.05 | 25.18 | 25.05 | 25.14 | -0.417% | 3,006 | +0.816% |
| 2025-05-06 | 25.35 | 25.35 | 25.25 | 25.25 | -0.119% | 1,126 | +0.396% |
| 2025-05-05 | 25.12 | 25.53 | 25.00 | 25.28 | +0.215% | 5,553 | +0.277% |
| 2025-05-02 | 24.95 | 25.23 | 24.95 | 25.23 | +1.025% | 2,386 | +0.492% |
| 2025-05-01 | 25.00 | 25.00 | 24.86 | 24.97 | -0.120% | 2,743 | +1.522% |
| 2025-04-30 | 25.00 | 25.00 | 25.00 | 25.00 | -0.498% | 2,377 | +1.400% |
| 2025-04-29 | 25.13 | 25.13 | 25.13 | 25.13 | -0.042% | 100 | +0.896% |
| 2025-04-28 | 25.20 | 25.35 | 25.05 | 25.14 | -0.650% | 4,969 | +0.853% |
| 2025-04-24 | 25.31 | 25.31 | 25.30 | 25.30 | +0.917% | 842 | +0.198% |
| 2025-04-23 | 25.07 | 25.07 | 25.07 | 25.07 | +0.080% | 1,123 | +1.117% |
| 2025-04-22 | 25.00 | 25.10 | 24.50 | 25.05 | +0.021% | 9,124 | +1.198% |
| 2025-04-21 | 25.20 | 25.20 | 25.00 | 25.04 | -0.715% | 5,730 | +1.219% |
| 2025-04-17 | 25.20 | 25.23 | 25.20 | 25.23 | -0.184% | 1,280 | +0.496% |
| 2025-04-16 | 25.17 | 25.28 | 25.17 | 25.27 | +0.419% | 873 | +0.310% |
| 2025-04-15 | 25.17 | 25.17 | 25.17 | 25.17 | -0.091% | 191 | +0.730% |
| 2025-04-14 | 25.23 | 25.25 | 25.03 | 25.19 | -1.180% | 2,444 | +0.638% |
| 2025-04-11 | 25.39 | 25.49 | 25.19 | 25.49 | +1.271% | 3,553 | -0.549% |
| 2025-04-10 | 25.12 | 25.40 | 25.12 | 25.17 | +0.040% | 2,353 | +0.715% |
| 2025-04-09 | 25.54 | 25.54 | 25.16 | 25.16 | -0.356% | 994 | +0.755% |
| 2025-04-08 | 25.35 | 25.88 | 25.25 | 25.25 | +0.159% | 1,777 | +0.396% |
| 2025-04-07 | 24.99 | 25.78 | 24.45 | 25.21 | +0.119% | 5,027 | +0.555% |
| 2025-04-04 | 25.80 | 25.80 | 24.02 | 25.18 | -2.346% | 21,366 | +0.675% |
| 2025-04-03 | 25.55 | 25.89 | 25.55 | 25.79 | -0.636% | 1,977 | -1.687% |
| 2025-04-01 | 25.60 | 25.95 | 25.60 | 25.95 | +1.566% | 500 | -2.312% |
| 2025-03-31 | 25.55 | 25.55 | 25.55 | 25.55 | -0.205% | 1,277 | -0.783% |
| 2025-03-28 | 25.60 | 25.79 | 25.60 | 25.60 | +0.167% | 685 | -0.987% |
| 2025-03-27 | 25.50 | 25.56 | 25.50 | 25.56 | +0.078% | 1,041 | -0.822% |
| 2025-03-26 | 25.77 | 25.95 | 25.30 | 25.54 | -1.694% | 10,755 | -0.744% |
| 2025-03-25 | 25.98 | 25.98 | 25.98 | 25.98 | +0.589% | 123 | -2.425% |
| 2025-03-24 | 25.75 | 25.83 | 25.75 | 25.83 | -0.509% | 795 | -1.850% |
| 2025-03-20 | 26.04 | 26.04 | 25.82 | 25.96 | -0.307% | 1,234 | -2.350% |
| 2025-03-19 | 25.66 | 26.04 | 25.63 | 26.04 | -0.192% | 1,276 | -2.650% |
| 2025-03-18 | 25.91 | 26.09 | 25.61 | 26.09 | +1.703% | 1,232 | -2.836% |
| 2025-03-17 | 25.86 | 25.86 | 25.60 | 25.65 | -0.762% | 1,327 | -1.182% |
| 2025-03-13 | 25.60 | 25.85 | 25.60 | 25.85 | +0.584% | 276 | -1.934% |
| 2025-03-12 | 25.70 | 25.70 | 25.68 | 25.70 | +0.371% | 1,303 | -1.362% |
| 2025-03-11 | 26.19 | 26.19 | 25.61 | 25.61 | +0.209% | 570 | -0.996% |
| 2025-03-10 | 25.92 | 25.92 | 25.55 | 25.55 | -0.963% | 3,869 | -0.789% |
| 2025-03-07 | 25.80 | 25.80 | 25.78 | 25.80 | +0.389% | 830 | -1.744% |
| 2025-03-06 | 25.89 | 25.89 | 25.60 | 25.70 | -0.542% | 2,101 | -1.362% |
| 2025-03-05 | 25.61 | 26.13 | 25.61 | 25.84 | -1.148% | 2,008 | -1.896% |
| 2025-03-03 | 26.14 | 26.14 | 26.14 | 26.14 | +2.309% | 184 | -3.022% |
| 2025-02-28 | 26.15 | 26.15 | 25.55 | 25.55 | -1.844% | 1,217 | -0.783% |
| 2025-02-27 | 26.03 | 26.03 | 26.03 | 26.03 | +1.127% | 200 | -2.612% |
| 2025-02-25 | 25.66 | 25.75 | 25.66 | 25.74 | +0.704% | 1,496 | -1.515% |
| 2025-02-24 | 25.64 | 25.64 | 25.55 | 25.56 | +0.235% | 697 | -0.822% |
| 2025-02-21 | 25.50 | 25.50 | 25.50 | 25.50 | -0.430% | 271 | -0.588% |
| 2025-02-20 | 25.39 | 26.14 | 25.35 | 25.61 | +0.915% | 12,659 | -1.015% |
| 2025-02-19 | 25.36 | 25.38 | 25.36 | 25.38 | +0.110% | 702 | -0.110% |
| 2025-02-18 | 25.50 | 25.50 | 25.35 | 25.35 | -0.929% | 1,371 | 0.000% |
| 2025-02-14 | 25.59 | 25.59 | 25.59 | 25.59 | -0.123% | 800 | -0.929% |
| 2025-02-13 | 25.46 | 25.62 | 25.46 | 25.62 | +0.634% | 744 | -1.051% |
| 2025-02-12 | 25.52 | 25.52 | 25.46 | 25.46 | +0.544% | 603 | -0.423% |
| 2025-02-11 | 25.37 | 25.37 | 25.32 | 25.32 | -1.402% | 734 | +0.118% |
| 2025-02-10 | 25.73 | 25.75 | 25.68 | 25.68 | 0.000% | 1,829 | -1.285% |