CMRE/PC
COSTAMARE INC. 8.50% Series C Cumulative Redeemable Perpetual Preferred Stock, $0.0001 par value
stockNYSEPreferred Stock
At CloseOct 2, 2026
26.59USD-0.297%(-0.08)2,782
After-hoursOct 2, 2026 4:10:30 PM EDT
26.59USD0.000%(0.00)
CMRE/PC Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 26.96 | 26.96 | 26.59 | 26.59 | -0.297% | 2,782 | 0.000% |
| 2026-10-01 | 26.77 | 26.93 | 26.67 | 26.67 | -0.965% | 2,870 | -0.297% |
| 2026-09-30 | 26.78 | 27.30 | 26.78 | 26.93 | +0.335% | 3,278 | -1.259% |
| 2026-09-29 | 26.58 | 27.15 | 26.58 | 26.84 | +0.336% | 4,618 | -0.928% |
| 2026-09-28 | 26.57 | 26.85 | 26.57 | 26.75 | +0.439% | 6,369 | -0.595% |
| 2026-09-25 | 26.53 | 26.63 | 26.53 | 26.63 | -0.101% | 329 | -0.159% |
| 2026-09-24 | 26.65 | 26.66 | 26.56 | 26.66 | 0.000% | 1,279 | -0.259% |
| 2026-09-23 | 26.58 | 26.80 | 26.50 | 26.66 | -0.630% | 8,013 | -0.259% |
| 2026-09-22 | 27.10 | 27.10 | 26.65 | 26.83 | -0.231% | 4,356 | -0.887% |
| 2026-09-21 | 27.00 | 27.00 | 26.89 | 26.89 | +0.004% | 931 | -1.116% |
| 2026-09-18 | 27.09 | 27.09 | 26.50 | 26.89 | +1.014% | 2,261 | -1.112% |
| 2026-09-17 | 26.61 | 26.88 | 26.61 | 26.62 | +0.075% | 3,576 | -0.109% |
| 2026-09-16 | 26.60 | 26.60 | 26.60 | 26.60 | 0.000% | 243 | -0.034% |
| 2026-09-15 | 26.61 | 26.86 | 26.50 | 26.60 | -0.337% | 4,647 | -0.034% |
| 2026-09-14 | 26.70 | 26.85 | 26.69 | 26.69 | -0.112% | 890 | -0.371% |
| 2026-09-11 | 26.76 | 26.76 | 26.69 | 26.72 | -0.373% | 967 | -0.483% |
| 2026-09-10 | 26.83 | 26.85 | 26.73 | 26.82 | -0.445% | 6,336 | -0.854% |
| 2026-09-09 | 26.74 | 27.16 | 26.74 | 26.94 | +0.107% | 20,870 | -1.296% |
| 2026-09-08 | 26.83 | 26.93 | 26.83 | 26.91 | +0.640% | 3,080 | -1.190% |
| 2026-09-04 | 26.79 | 26.97 | 26.74 | 26.74 | -0.595% | 613 | -0.558% |
| 2026-09-03 | 26.68 | 27.00 | 26.68 | 26.90 | +0.644% | 1,702 | -1.149% |
| 2026-09-02 | 26.66 | 26.95 | 26.66 | 26.73 | -0.344% | 3,454 | -0.512% |
| 2026-09-01 | 26.70 | 27.10 | 26.69 | 26.82 | +0.131% | 2,657 | -0.854% |
| 2026-08-31 | 26.68 | 26.90 | 26.65 | 26.79 | +0.093% | 1,218 | -0.725% |
| 2026-08-28 | 26.82 | 27.00 | 26.76 | 26.76 | -0.446% | 1,024 | -0.632% |
| 2026-08-27 | 26.76 | 26.88 | 26.76 | 26.88 | +0.261% | 463 | -1.076% |
| 2026-08-26 | 26.75 | 26.95 | 26.75 | 26.81 | +0.224% | 5,540 | -0.817% |
| 2026-08-25 | 26.60 | 26.87 | 26.57 | 26.75 | +0.375% | 2,454 | -0.595% |
| 2026-08-24 | 26.63 | 26.84 | 26.63 | 26.65 | -0.271% | 1,577 | -0.222% |
| 2026-08-21 | 26.71 | 26.72 | 26.63 | 26.72 | +0.839% | 3,846 | -0.492% |
| 2026-08-20 | 26.52 | 26.66 | 26.50 | 26.50 | -0.469% | 1,235 | +0.343% |
| 2026-08-19 | 26.63 | 26.63 | 26.63 | 26.63 | -0.038% | 384 | -0.128% |
| 2026-08-18 | 26.57 | 26.84 | 26.57 | 26.64 | +0.226% | 2,215 | -0.166% |
| 2026-08-17 | 26.60 | 26.68 | 26.55 | 26.57 | -0.394% | 4,359 | +0.060% |
| 2026-08-14 | 26.72 | 26.72 | 26.68 | 26.68 | +0.301% | 3,323 | -0.334% |
| 2026-08-13 | 26.55 | 26.65 | 26.55 | 26.60 | +0.264% | 1,618 | -0.034% |
| 2026-08-12 | 26.59 | 26.65 | 26.51 | 26.53 | -0.113% | 4,651 | +0.230% |
| 2026-08-11 | 26.64 | 26.65 | 26.55 | 26.56 | -0.375% | 3,629 | +0.116% |
| 2026-08-10 | 26.66 | 26.78 | 26.51 | 26.66 | -0.448% | 6,240 | -0.259% |
| 2026-08-07 | 26.55 | 26.79 | 26.55 | 26.78 | +0.677% | 1,655 | -0.706% |
| 2026-08-06 | 26.50 | 26.80 | 26.50 | 26.60 | -0.783% | 3,087 | -0.034% |
| 2026-08-05 | 26.61 | 26.81 | 26.61 | 26.81 | +0.263% | 1,875 | -0.817% |
| 2026-08-04 | 26.53 | 26.84 | 26.53 | 26.74 | +0.526% | 4,646 | -0.557% |
| 2026-08-03 | 26.50 | 26.63 | 26.50 | 26.60 | -0.075% | 1,864 | -0.034% |
| 2026-07-31 | 26.50 | 26.75 | 26.50 | 26.62 | 0.000% | 693 | -0.109% |
| 2026-07-30 | 26.51 | 26.80 | 26.51 | 26.62 | -0.019% | 2,746 | -0.109% |
| 2026-07-29 | 26.50 | 26.63 | 26.50 | 26.63 | +0.434% | 421 | -0.128% |
| 2026-07-28 | 26.50 | 26.61 | 26.50 | 26.51 | -0.357% | 1,606 | +0.305% |
| 2026-07-27 | 26.53 | 26.65 | 26.52 | 26.61 | -0.572% | 954 | -0.053% |
| 2026-07-24 | 26.26 | 26.76 | 26.26 | 26.76 | +1.356% | 2,509 | -0.624% |
| 2026-07-23 | 26.30 | 26.46 | 26.30 | 26.40 | 0.000% | 2,488 | +0.723% |
| 2026-07-22 | 26.48 | 26.50 | 26.31 | 26.40 | -0.452% | 2,619 | +0.723% |
| 2026-07-21 | 26.73 | 26.73 | 26.44 | 26.52 | -0.562% | 3,433 | +0.267% |
| 2026-07-20 | 26.41 | 26.79 | 26.41 | 26.67 | +0.301% | 4,274 | -0.297% |
| 2026-07-17 | 26.77 | 26.77 | 26.47 | 26.59 | -0.821% | 1,008 | +0.003% |
| 2026-07-16 | 26.84 | 26.84 | 26.58 | 26.81 | -0.112% | 3,346 | -0.817% |
| 2026-07-15 | 26.84 | 26.84 | 26.45 | 26.84 | 0.000% | 2,498 | -0.928% |
| 2026-07-14 | 26.33 | 26.85 | 26.33 | 26.84 | -1.757% | 2,623 | -0.928% |
| 2026-07-13 | 27.15 | 27.34 | 27.02 | 27.32 | +1.148% | 4,706 | -2.669% |
| 2026-07-10 | 27.28 | 27.28 | 27.01 | 27.01 | +0.521% | 4,689 | -1.552% |
| 2026-07-09 | 26.82 | 27.14 | 26.82 | 26.87 | +0.471% | 1,091 | -1.039% |
| 2026-07-08 | 26.91 | 27.20 | 26.64 | 26.74 | -1.531% | 1,537 | -0.573% |
| 2026-07-07 | 27.20 | 27.20 | 26.97 | 27.16 | +0.518% | 7,131 | -2.095% |
| 2026-07-06 | 26.99 | 27.04 | 26.99 | 27.02 | -0.916% | 2,148 | -1.588% |
| 2026-07-02 | 26.65 | 27.29 | 26.65 | 27.27 | +2.039% | 14,899 | -2.490% |
| 2026-07-01 | 26.77 | 26.77 | 26.72 | 26.73 | +0.394% | 2,135 | -0.502% |
| 2026-06-30 | 26.71 | 26.84 | 26.62 | 26.62 | -0.038% | 1,839 | -0.109% |
| 2026-06-29 | 26.60 | 26.82 | 26.60 | 26.63 | +0.038% | 2,175 | -0.147% |
| 2026-06-26 | 26.64 | 26.70 | 26.62 | 26.62 | -0.856% | 1,714 | -0.109% |
| 2026-06-25 | 26.72 | 26.85 | 26.67 | 26.85 | -0.037% | 1,716 | -0.965% |
| 2026-06-24 | 26.70 | 26.86 | 26.70 | 26.86 | +0.505% | 2,624 | -1.001% |
| 2026-06-23 | 26.83 | 26.83 | 26.65 | 26.73 | -0.500% | 13,102 | -0.502% |
| 2026-06-22 | 26.85 | 27.49 | 26.81 | 26.86 | -0.485% | 41,426 | -0.999% |
| 2026-06-18 | 27.12 | 27.52 | 26.99 | 26.99 | -0.954% | 1,564 | -1.479% |
| 2026-06-17 | 26.92 | 27.52 | 26.92 | 27.25 | +0.926% | 14,942 | -2.419% |
| 2026-06-16 | 26.90 | 27.12 | 26.90 | 27.00 | -0.445% | 2,026 | -1.515% |
| 2026-06-15 | 26.70 | 27.12 | 26.70 | 27.12 | -0.108% | 1,577 | -1.954% |
| 2026-06-12 | 26.91 | 27.20 | 26.80 | 27.15 | +0.370% | 1,793 | -2.059% |
| 2026-06-11 | 27.19 | 27.19 | 26.97 | 27.05 | +0.297% | 3,116 | -1.697% |
| 2026-06-10 | 26.75 | 26.97 | 26.75 | 26.97 | +0.335% | 1,653 | -1.405% |
| 2026-06-09 | 26.82 | 26.88 | 26.73 | 26.88 | +0.825% | 6,878 | -1.075% |
| 2026-06-08 | 26.71 | 26.82 | 26.66 | 26.66 | -0.597% | 447 | -0.259% |
| 2026-06-05 | 26.72 | 26.82 | 26.72 | 26.82 | -0.112% | 2,431 | -0.854% |
| 2026-06-04 | 26.65 | 26.85 | 26.65 | 26.85 | +0.487% | 3,514 | -0.965% |
| 2026-06-03 | 26.87 | 26.87 | 26.72 | 26.72 | -0.373% | 3,612 | -0.483% |
| 2026-06-02 | 26.77 | 26.82 | 26.65 | 26.82 | +0.525% | 4,702 | -0.854% |
| 2026-06-01 | 26.42 | 26.69 | 26.41 | 26.68 | +0.300% | 6,833 | -0.334% |
| 2026-05-29 | 26.55 | 26.68 | 26.55 | 26.60 | -0.075% | 1,219 | -0.034% |
| 2026-05-28 | 26.58 | 26.69 | 26.55 | 26.62 | -0.262% | 2,854 | -0.109% |
| 2026-05-27 | 26.55 | 26.69 | 26.55 | 26.69 | +0.263% | 1,543 | -0.371% |
| 2026-05-26 | 26.64 | 26.64 | 26.62 | 26.62 | +0.339% | 679 | -0.109% |
| 2026-05-22 | 26.36 | 26.67 | 26.36 | 26.53 | +0.170% | 6,834 | +0.230% |
| 2026-05-21 | 26.59 | 26.61 | 26.48 | 26.48 | -0.132% | 2,488 | +0.400% |
| 2026-05-20 | 26.45 | 26.52 | 26.45 | 26.52 | +0.379% | 1,450 | +0.267% |
| 2026-05-19 | 26.40 | 26.50 | 26.34 | 26.42 | -0.339% | 4,123 | +0.647% |
| 2026-05-18 | 26.33 | 26.51 | 26.33 | 26.51 | +0.341% | 5,306 | +0.305% |
| 2026-05-15 | 26.33 | 26.47 | 26.31 | 26.42 | +0.533% | 15,508 | +0.647% |
| 2026-05-14 | 26.34 | 26.34 | 26.15 | 26.28 | -0.228% | 2,851 | +1.183% |
| 2026-05-13 | 26.10 | 26.34 | 26.10 | 26.34 | +0.688% | 5,358 | +0.953% |
| 2026-05-12 | 26.10 | 26.19 | 26.10 | 26.16 | -0.150% | 4,945 | +1.647% |
| 2026-05-11 | 26.12 | 26.20 | 26.11 | 26.20 | -0.722% | 11,888 | +1.494% |
| 2026-05-08 | 26.05 | 26.43 | 26.03 | 26.39 | +0.802% | 8,417 | +0.761% |
| 2026-05-07 | 26.26 | 26.33 | 25.90 | 26.18 | -0.833% | 31,406 | +1.570% |
| 2026-05-06 | 26.50 | 26.50 | 26.38 | 26.40 | -0.640% | 6,827 | +0.723% |
| 2026-05-05 | 26.54 | 26.69 | 26.45 | 26.57 | -0.487% | 1,782 | +0.079% |
| 2026-05-04 | 26.70 | 26.70 | 26.70 | 26.70 | +0.282% | 1,526 | -0.409% |
| 2026-05-01 | 26.66 | 26.68 | 26.63 | 26.63 | -0.504% | 2,403 | -0.128% |
| 2026-04-30 | 26.69 | 26.76 | 26.63 | 26.76 | +0.981% | 2,759 | -0.632% |
| 2026-04-29 | 26.45 | 26.70 | 26.26 | 26.50 | 0.000% | 4,166 | +0.343% |
| 2026-04-28 | 26.30 | 26.51 | 26.24 | 26.50 | +0.837% | 1,533 | +0.343% |
| 2026-04-27 | 26.46 | 26.46 | 26.21 | 26.28 | -1.573% | 6,116 | +1.183% |
| 2026-04-24 | 26.46 | 26.70 | 26.46 | 26.70 | -0.075% | 453 | -0.408% |
| 2026-04-23 | 26.44 | 26.72 | 26.44 | 26.72 | +0.187% | 838 | -0.483% |
| 2026-04-22 | 26.58 | 26.68 | 26.56 | 26.67 | +0.528% | 3,068 | -0.297% |
| 2026-04-21 | 26.27 | 26.57 | 26.27 | 26.53 | +0.607% | 3,707 | +0.230% |
| 2026-04-20 | 26.33 | 26.50 | 26.28 | 26.37 | -0.491% | 1,175 | +0.838% |
| 2026-04-17 | 26.71 | 26.71 | 26.50 | 26.50 | +0.189% | 396 | +0.343% |
| 2026-04-16 | 26.24 | 26.50 | 26.24 | 26.45 | +0.838% | 5,027 | +0.533% |
| 2026-04-15 | 26.71 | 26.74 | 26.21 | 26.23 | -1.391% | 4,843 | +1.376% |
| 2026-04-14 | 26.73 | 26.73 | 26.54 | 26.60 | -1.736% | 3,531 | -0.034% |
| 2026-04-13 | 26.90 | 27.07 | 26.74 | 27.07 | +0.595% | 4,103 | -1.770% |
| 2026-04-10 | 26.90 | 26.97 | 26.90 | 26.91 | -0.241% | 592 | -1.186% |
| 2026-04-09 | 26.90 | 26.98 | 26.90 | 26.98 | +0.130% | 1,636 | -1.424% |
| 2026-04-08 | 26.73 | 26.94 | 26.71 | 26.94 | +0.466% | 9,530 | -1.296% |
| 2026-04-07 | 26.49 | 26.85 | 26.49 | 26.82 | +0.187% | 1,261 | -0.836% |
| 2026-04-06 | 26.44 | 26.90 | 26.44 | 26.77 | +0.056% | 2,640 | -0.650% |
| 2026-04-02 | 26.30 | 26.90 | 26.30 | 26.75 | +1.326% | 7,274 | -0.595% |
| 2026-04-01 | 26.58 | 26.58 | 26.40 | 26.40 | -0.752% | 491 | +0.723% |
| 2026-03-31 | 26.20 | 26.61 | 26.20 | 26.60 | -0.038% | 6,791 | -0.034% |
| 2026-03-30 | 26.57 | 26.61 | 26.22 | 26.61 | +1.179% | 2,068 | -0.072% |
| 2026-03-27 | 26.22 | 26.60 | 26.22 | 26.30 | -2.303% | 5,833 | +1.106% |
| 2026-03-26 | 26.48 | 26.92 | 26.48 | 26.92 | +0.429% | 1,183 | -1.223% |
| 2026-03-25 | 26.74 | 26.85 | 26.66 | 26.80 | +0.960% | 1,247 | -0.799% |
| 2026-03-24 | 26.10 | 26.92 | 26.07 | 26.55 | -0.038% | 9,383 | +0.154% |
| 2026-03-23 | 26.52 | 26.61 | 26.52 | 26.56 | 0.000% | 1,258 | +0.116% |
| 2026-03-20 | 26.32 | 26.57 | 26.15 | 26.56 | +0.151% | 5,093 | +0.116% |
| 2026-03-19 | 26.10 | 26.61 | 26.10 | 26.52 | -0.786% | 4,410 | +0.267% |
| 2026-03-18 | 26.74 | 26.81 | 26.73 | 26.73 | +0.830% | 2,662 | -0.520% |
| 2026-03-17 | 26.61 | 26.61 | 26.51 | 26.51 | -0.038% | 1,446 | +0.305% |
| 2026-03-16 | 26.16 | 26.62 | 26.16 | 26.52 | -0.301% | 3,164 | +0.267% |
| 2026-03-13 | 26.83 | 26.94 | 26.07 | 26.60 | -1.990% | 21,455 | -0.034% |
| 2026-03-12 | 26.83 | 27.14 | 26.83 | 27.14 | +1.155% | 3,200 | -2.023% |
| 2026-03-11 | 26.85 | 27.04 | 26.82 | 26.83 | -0.556% | 790 | -0.891% |
| 2026-03-10 | 26.61 | 27.20 | 26.54 | 26.98 | +1.547% | 3,831 | -1.442% |
| 2026-03-09 | 26.93 | 26.93 | 26.57 | 26.57 | -0.788% | 1,030 | +0.083% |
| 2026-03-06 | 26.58 | 26.98 | 26.58 | 26.78 | -0.941% | 8,908 | -0.706% |
| 2026-03-05 | 26.61 | 27.03 | 26.47 | 27.03 | +0.623% | 3,102 | -1.641% |
| 2026-03-04 | 26.85 | 26.92 | 26.42 | 26.87 | -0.197% | 1,799 | -1.028% |
| 2026-03-03 | 27.05 | 27.10 | 26.74 | 26.92 | -0.628% | 4,589 | -1.223% |
| 2026-03-02 | 26.96 | 27.09 | 26.96 | 27.09 | -0.184% | 5,754 | -1.842% |
| 2026-02-27 | 27.03 | 27.14 | 27.03 | 27.14 | +0.388% | 666 | -2.023% |
| 2026-02-26 | 27.10 | 27.10 | 27.00 | 27.04 | +0.130% | 804 | -1.643% |
| 2026-02-25 | 26.98 | 27.00 | 26.97 | 27.00 | -0.295% | 2,961 | -1.515% |
| 2026-02-24 | 26.96 | 27.08 | 26.96 | 27.08 | +0.669% | 583 | -1.806% |
| 2026-02-23 | 26.80 | 26.90 | 26.80 | 26.90 | 0.000% | 2,949 | -1.149% |
| 2026-02-20 | 26.80 | 26.94 | 26.80 | 26.90 | +0.298% | 2,568 | -1.149% |
| 2026-02-19 | 26.52 | 27.08 | 26.52 | 26.82 | +0.525% | 7,576 | -0.854% |
| 2026-02-18 | 26.63 | 26.72 | 26.53 | 26.68 | -0.150% | 790 | -0.334% |
| 2026-02-17 | 26.67 | 26.72 | 26.63 | 26.72 | 0.000% | 1,828 | -0.483% |
| 2026-02-13 | 26.72 | 26.72 | 26.72 | 26.72 | -0.336% | 208 | -0.483% |
| 2026-02-12 | 26.78 | 26.82 | 26.71 | 26.81 | +0.495% | 1,340 | -0.817% |
| 2026-02-11 | 26.65 | 26.72 | 26.65 | 26.68 | -0.205% | 937 | -0.326% |
| 2026-02-10 | 26.70 | 26.73 | 26.70 | 26.73 | +0.198% | 580 | -0.531% |
| 2026-02-09 | 26.95 | 26.95 | 26.68 | 26.68 | 0.000% | 1,158 | -0.334% |
| 2026-02-06 | 26.61 | 26.68 | 26.61 | 26.68 | -0.112% | 491 | -0.334% |
| 2026-02-05 | 26.54 | 26.71 | 26.53 | 26.71 | +0.037% | 2,438 | -0.446% |
| 2026-02-04 | 26.70 | 26.71 | 26.49 | 26.70 | 0.000% | 1,983 | -0.409% |
| 2026-02-03 | 26.80 | 26.80 | 26.50 | 26.70 | -0.187% | 3,487 | -0.409% |
| 2026-02-02 | 26.58 | 26.99 | 26.58 | 26.75 | +0.300% | 3,793 | -0.595% |
| 2026-01-30 | 26.46 | 26.89 | 26.46 | 26.67 | +0.113% | 4,299 | -0.297% |
| 2026-01-29 | 26.64 | 26.64 | 26.64 | 26.64 | -0.003% | 1,117 | -0.184% |
| 2026-01-28 | 26.70 | 26.85 | 26.56 | 26.64 | -1.062% | 1,084 | -0.187% |
| 2026-01-27 | 26.45 | 26.93 | 26.45 | 26.93 | +0.586% | 792 | -1.247% |
| 2026-01-26 | 26.83 | 26.87 | 26.69 | 26.77 | +0.753% | 6,714 | -0.669% |
| 2026-01-23 | 26.50 | 26.99 | 26.50 | 26.57 | +0.264% | 3,525 | +0.079% |
| 2026-01-22 | 26.73 | 26.99 | 26.45 | 26.50 | -0.038% | 4,712 | +0.343% |
| 2026-01-21 | 26.47 | 26.64 | 26.40 | 26.51 | +0.038% | 7,865 | +0.305% |
| 2026-01-20 | 26.74 | 26.84 | 26.50 | 26.50 | 0.000% | 3,394 | +0.343% |
| 2026-01-16 | 26.90 | 26.90 | 26.50 | 26.50 | -0.935% | 1,793 | +0.343% |
| 2026-01-15 | 26.83 | 26.83 | 26.50 | 26.75 | +0.169% | 1,201 | -0.595% |
| 2026-01-14 | 26.89 | 26.89 | 26.60 | 26.70 | -2.287% | 2,407 | -0.427% |
| 2026-01-13 | 27.00 | 27.34 | 27.00 | 27.33 | +1.072% | 1,479 | -2.704% |
| 2026-01-12 | 27.23 | 27.23 | 27.02 | 27.04 | -0.287% | 3,123 | -1.661% |
| 2026-01-09 | 27.00 | 27.12 | 27.00 | 27.12 | +0.181% | 1,302 | -1.943% |
| 2026-01-08 | 26.95 | 27.18 | 26.95 | 27.07 | +1.004% | 5,985 | -1.766% |
| 2026-01-07 | 26.96 | 26.96 | 26.80 | 26.80 | -0.851% | 623 | -0.780% |
| 2026-01-06 | 26.78 | 27.18 | 26.78 | 27.03 | +0.557% | 2,081 | -1.624% |
| 2026-01-05 | 26.80 | 27.00 | 26.75 | 26.88 | +0.112% | 6,345 | -1.076% |
| 2026-01-02 | 26.59 | 26.90 | 26.59 | 26.85 | -0.074% | 475 | -0.965% |
| 2025-12-31 | 26.89 | 26.90 | 26.61 | 26.87 | +0.313% | 2,001 | -1.039% |
| 2025-12-30 | 26.55 | 26.79 | 26.55 | 26.79 | +1.232% | 993 | -0.729% |
| 2025-12-29 | 26.58 | 27.00 | 26.46 | 26.46 | -0.150% | 12,423 | +0.495% |
| 2025-12-26 | 26.51 | 26.60 | 26.47 | 26.50 | -0.787% | 3,877 | +0.344% |
| 2025-12-24 | 26.47 | 26.73 | 26.46 | 26.71 | +0.678% | 1,471 | -0.446% |
| 2025-12-23 | 26.46 | 26.53 | 26.45 | 26.53 | +0.340% | 866 | +0.230% |
| 2025-12-22 | 26.62 | 26.66 | 26.42 | 26.44 | -0.075% | 5,883 | +0.571% |
| 2025-12-19 | 26.73 | 26.73 | 26.42 | 26.46 | -1.306% | 7,550 | +0.495% |
| 2025-12-18 | 26.61 | 26.81 | 26.61 | 26.81 | +0.638% | 4,656 | -0.817% |
| 2025-12-17 | 26.64 | 26.64 | 26.64 | 26.64 | 0.000% | 735 | -0.184% |
| 2025-12-16 | 26.71 | 26.71 | 26.63 | 26.64 | -0.014% | 2,117 | -0.184% |
| 2025-12-15 | 26.61 | 26.70 | 26.60 | 26.64 | -0.066% | 1,350 | -0.198% |
| 2025-12-12 | 26.58 | 26.69 | 26.58 | 26.66 | -0.033% | 7,001 | -0.264% |
| 2025-12-11 | 26.58 | 26.67 | 26.58 | 26.67 | -0.224% | 3,435 | -0.297% |
| 2025-12-10 | 26.52 | 26.73 | 26.52 | 26.73 | +0.376% | 1,616 | -0.520% |
| 2025-12-09 | 26.63 | 26.63 | 26.57 | 26.63 | -0.348% | 3,022 | -0.146% |
| 2025-12-08 | 26.57 | 26.72 | 26.52 | 26.72 | +0.086% | 2,093 | -0.494% |
| 2025-12-05 | 26.65 | 26.70 | 26.57 | 26.70 | +0.112% | 2,580 | -0.409% |
| 2025-12-04 | 26.62 | 26.69 | 26.50 | 26.67 | -0.037% | 3,692 | -0.297% |
| 2025-12-03 | 26.57 | 26.68 | 26.57 | 26.68 | +0.256% | 2,001 | -0.334% |
| 2025-12-02 | 26.68 | 26.68 | 26.59 | 26.61 | -0.012% | 2,615 | -0.079% |
| 2025-12-01 | 26.68 | 26.68 | 26.58 | 26.61 | -0.131% | 2,357 | -0.091% |
| 2025-11-28 | 26.66 | 26.66 | 26.65 | 26.65 | +0.075% | 1,257 | -0.222% |
| 2025-11-26 | 26.52 | 26.68 | 26.52 | 26.63 | +0.150% | 2,689 | -0.147% |
| 2025-11-25 | 26.59 | 26.59 | 26.50 | 26.59 | +0.094% | 2,582 | +0.003% |
| 2025-11-24 | 26.51 | 26.59 | 26.51 | 26.57 | +0.245% | 4,562 | +0.097% |
| 2025-11-21 | 26.41 | 26.55 | 26.39 | 26.50 | +1.338% | 34,060 | +0.343% |
| 2025-11-20 | 26.32 | 26.32 | 26.10 | 26.15 | -0.797% | 13,629 | +1.686% |
| 2025-11-19 | 26.44 | 26.47 | 26.35 | 26.36 | -0.453% | 3,457 | +0.876% |
| 2025-11-18 | 26.25 | 26.50 | 26.15 | 26.48 | +0.265% | 2,162 | +0.419% |
| 2025-11-17 | 26.10 | 26.50 | 26.10 | 26.41 | +1.265% | 9,926 | +0.685% |
| 2025-11-14 | 26.28 | 26.28 | 26.08 | 26.08 | -0.767% | 1,287 | +1.959% |
| 2025-11-13 | 26.41 | 26.49 | 26.21 | 26.28 | +0.159% | 4,483 | +1.176% |
| 2025-11-12 | 26.20 | 26.38 | 26.12 | 26.24 | -0.114% | 2,684 | +1.337% |
| 2025-11-11 | 26.29 | 26.29 | 26.15 | 26.27 | -0.114% | 1,312 | +1.222% |
| 2025-11-10 | 26.20 | 26.40 | 25.98 | 26.30 | +0.122% | 13,436 | +1.106% |
| 2025-11-07 | 26.24 | 26.36 | 26.09 | 26.27 | +0.296% | 7,715 | +1.229% |
| 2025-11-06 | 26.14 | 26.19 | 26.14 | 26.19 | +0.500% | 658 | +1.529% |
| 2025-11-05 | 26.12 | 26.12 | 26.06 | 26.06 | -0.534% | 665 | +2.037% |
| 2025-11-04 | 26.32 | 26.32 | 26.16 | 26.20 | -0.532% | 1,924 | +1.492% |
| 2025-11-03 | 26.21 | 26.34 | 26.07 | 26.34 | +0.496% | 959 | +0.953% |
| 2025-10-31 | 26.11 | 26.35 | 26.11 | 26.21 | +0.268% | 1,155 | +1.453% |
| 2025-10-30 | 26.07 | 26.30 | 25.96 | 26.14 | +0.192% | 5,512 | +1.725% |
| 2025-10-29 | 25.93 | 26.15 | 25.93 | 26.09 | -0.038% | 5,830 | +1.920% |
| 2025-10-28 | 26.24 | 26.24 | 25.85 | 26.10 | -0.038% | 18,117 | +1.881% |
| 2025-10-27 | 25.81 | 26.30 | 25.81 | 26.11 | +0.115% | 2,534 | +1.842% |
| 2025-10-24 | 26.22 | 26.22 | 25.93 | 26.08 | +0.019% | 5,579 | +1.959% |
| 2025-10-23 | 26.07 | 26.08 | 26.07 | 26.07 | -0.363% | 1,366 | +1.979% |
| 2025-10-21 | 26.20 | 26.25 | 25.95 | 26.17 | -0.305% | 3,660 | +1.608% |
| 2025-10-20 | 25.92 | 26.28 | 25.92 | 26.25 | +0.544% | 8,141 | +1.299% |
| 2025-10-17 | 25.81 | 26.11 | 25.81 | 26.11 | -0.503% | 646 | +1.850% |
| 2025-10-16 | 26.27 | 26.27 | 26.20 | 26.24 | +0.457% | 1,431 | +1.337% |
| 2025-10-15 | 26.25 | 26.25 | 26.12 | 26.12 | +0.580% | 983 | +1.801% |
| 2025-10-14 | 26.31 | 26.38 | 25.70 | 25.97 | -2.734% | 8,376 | +2.391% |
| 2025-10-13 | 26.71 | 26.71 | 26.70 | 26.70 | +0.133% | 537 | -0.409% |
| 2025-10-10 | 26.74 | 26.75 | 26.60 | 26.66 | -0.058% | 2,081 | -0.276% |
| 2025-10-09 | 26.48 | 26.68 | 26.48 | 26.68 | +0.452% | 4,231 | -0.334% |
| 2025-10-08 | 26.48 | 26.66 | 26.48 | 26.56 | +0.226% | 2,688 | +0.116% |
| 2025-10-07 | 26.62 | 26.68 | 26.50 | 26.50 | -0.038% | 6,694 | +0.343% |
| 2025-10-06 | 26.50 | 26.60 | 26.50 | 26.51 | +0.113% | 1,107 | +0.305% |
| 2025-10-03 | 26.50 | 26.50 | 26.40 | 26.48 | -0.638% | 1,934 | +0.419% |
| 2025-10-02 | 26.63 | 26.71 | 26.58 | 26.65 | +0.375% | 3,360 | -0.222% |
| 2025-10-01 | 26.36 | 26.63 | 26.36 | 26.55 | +0.274% | 4,682 | +0.152% |
| 2025-09-30 | 26.32 | 26.53 | 26.32 | 26.48 | +0.106% | 1,500 | +0.426% |
| 2025-09-29 | 26.34 | 26.45 | 26.34 | 26.45 | -0.190% | 867 | +0.533% |
| 2025-09-26 | 26.40 | 26.55 | 26.40 | 26.50 | +0.077% | 1,876 | +0.342% |
| 2025-09-25 | 26.33 | 26.55 | 26.33 | 26.48 | +0.347% | 2,345 | +0.419% |
| 2025-09-24 | 26.26 | 26.45 | 26.16 | 26.39 | -0.168% | 2,035 | +0.767% |
| 2025-09-23 | 26.53 | 26.53 | 26.39 | 26.43 | -0.366% | 4,748 | +0.598% |
| 2025-09-22 | 26.64 | 26.64 | 26.50 | 26.53 | +0.302% | 9,545 | +0.230% |
| 2025-09-19 | 26.40 | 26.45 | 26.30 | 26.45 | +0.647% | 1,365 | +0.533% |
| 2025-09-18 | 26.40 | 26.40 | 26.28 | 26.28 | -0.492% | 1,900 | +1.183% |
| 2025-09-17 | 26.34 | 26.41 | 26.34 | 26.41 | +0.133% | 704 | +0.685% |
| 2025-09-16 | 26.40 | 26.45 | 26.38 | 26.38 | -0.208% | 1,028 | +0.819% |
| 2025-09-15 | 26.26 | 26.45 | 26.26 | 26.43 | +0.638% | 2,577 | +0.609% |
| 2025-09-12 | 26.24 | 26.30 | 26.24 | 26.26 | -0.256% | 2,593 | +1.250% |
| 2025-09-11 | 26.23 | 26.33 | 26.23 | 26.33 | +0.038% | 1,480 | +0.991% |
| 2025-09-10 | 26.32 | 26.32 | 26.32 | 26.32 | +0.002% | 170 | +1.029% |
| 2025-09-09 | 26.24 | 26.35 | 26.24 | 26.32 | +0.303% | 806 | +1.031% |
| 2025-09-08 | 26.23 | 26.24 | 26.23 | 26.24 | +0.057% | 1,451 | +1.337% |
| 2025-09-05 | 26.35 | 26.35 | 26.20 | 26.23 | 0.000% | 1,100 | +1.395% |
| 2025-09-04 | 26.25 | 26.25 | 26.13 | 26.23 | +0.400% | 995 | +1.395% |
| 2025-09-03 | 26.11 | 26.22 | 26.11 | 26.12 | -0.456% | 2,419 | +1.801% |
| 2025-09-02 | 26.16 | 26.24 | 26.00 | 26.24 | -0.455% | 4,589 | +1.337% |
| 2025-08-29 | 26.34 | 26.36 | 26.34 | 26.36 | 0.000% | 1,457 | +0.876% |
| 2025-08-28 | 26.25 | 26.38 | 26.23 | 26.36 | -0.052% | 5,161 | +0.876% |
| 2025-08-27 | 26.11 | 26.37 | 26.11 | 26.37 | +0.357% | 2,765 | +0.823% |
| 2025-08-26 | 26.10 | 26.28 | 26.10 | 26.28 | +0.726% | 4,504 | +1.183% |
| 2025-08-25 | 25.99 | 26.09 | 25.99 | 26.09 | +0.387% | 1,490 | +1.918% |
| 2025-08-22 | 25.88 | 25.99 | 25.88 | 25.99 | +0.154% | 2,440 | +2.312% |
| 2025-08-21 | 25.95 | 25.95 | 25.95 | 25.95 | 0.000% | 437 | +2.470% |
| 2025-08-20 | 25.85 | 25.95 | 25.84 | 25.95 | +0.348% | 6,479 | +2.470% |
| 2025-08-19 | 25.90 | 25.92 | 25.86 | 25.86 | -0.424% | 746 | +2.826% |
| 2025-08-18 | 25.85 | 25.97 | 25.85 | 25.97 | +0.464% | 1,886 | +2.391% |
| 2025-08-14 | 25.85 | 25.85 | 25.85 | 25.85 | 0.000% | 690 | +2.866% |
| 2025-08-13 | 25.76 | 25.85 | 25.76 | 25.85 | +0.233% | 402 | +2.866% |
| 2025-08-12 | 25.83 | 25.98 | 25.77 | 25.79 | -0.636% | 5,760 | +3.105% |
| 2025-08-11 | 25.90 | 25.95 | 25.76 | 25.95 | +0.679% | 5,694 | +2.450% |
| 2025-08-08 | 25.97 | 26.18 | 25.76 | 25.78 | -1.226% | 11,159 | +3.145% |
| 2025-08-07 | 26.18 | 26.18 | 25.91 | 26.10 | -0.381% | 4,548 | +1.881% |
| 2025-08-05 | 25.99 | 26.20 | 25.99 | 26.20 | +0.807% | 854 | +1.492% |
| 2025-08-04 | 26.17 | 26.17 | 25.99 | 25.99 | +0.042% | 1,625 | +2.311% |
| 2025-08-01 | 26.00 | 26.00 | 25.82 | 25.98 | +0.209% | 2,460 | +2.355% |
| 2025-07-31 | 25.80 | 25.93 | 25.80 | 25.93 | +0.232% | 1,445 | +2.569% |
| 2025-07-30 | 25.97 | 25.98 | 25.80 | 25.86 | -0.328% | 5,350 | +2.806% |
| 2025-07-29 | 25.96 | 25.96 | 25.85 | 25.95 | +0.077% | 1,706 | +2.470% |
| 2025-07-28 | 25.80 | 26.00 | 25.80 | 25.93 | +0.609% | 2,877 | +2.549% |
| 2025-07-25 | 25.79 | 25.83 | 25.72 | 25.77 | -0.138% | 4,912 | +3.173% |
| 2025-07-24 | 25.75 | 25.81 | 25.69 | 25.81 | +0.462% | 926 | +3.031% |
| 2025-07-23 | 25.85 | 25.85 | 25.67 | 25.69 | -0.290% | 5,754 | +3.507% |
| 2025-07-22 | 25.72 | 25.76 | 25.60 | 25.76 | +0.207% | 4,145 | +3.206% |
| 2025-07-21 | 25.88 | 25.88 | 25.71 | 25.71 | -0.342% | 6,040 | +3.419% |
| 2025-07-18 | 25.80 | 26.30 | 25.51 | 25.80 | +0.389% | 5,291 | +3.066% |
| 2025-07-17 | 26.20 | 26.24 | 25.70 | 25.70 | -2.281% | 8,281 | +3.466% |
| 2025-07-16 | 26.16 | 26.32 | 26.16 | 26.30 | +0.960% | 1,487 | +1.106% |
| 2025-07-15 | 26.10 | 26.54 | 25.86 | 26.05 | -0.324% | 11,276 | +2.076% |
| 2025-07-14 | 26.27 | 26.30 | 26.04 | 26.13 | -1.896% | 5,164 | +1.745% |
| 2025-07-11 | 26.27 | 26.72 | 26.25 | 26.64 | +1.331% | 22,612 | -0.184% |
| 2025-07-10 | 26.24 | 26.29 | 26.24 | 26.29 | +0.076% | 794 | +1.145% |
| 2025-07-09 | 26.20 | 26.27 | 26.19 | 26.27 | +0.325% | 1,705 | +1.222% |
| 2025-07-08 | 26.11 | 26.25 | 26.11 | 26.18 | +0.134% | 2,799 | +1.550% |
| 2025-07-07 | 26.24 | 26.26 | 26.09 | 26.15 | +0.021% | 5,564 | +1.686% |
| 2025-07-03 | 26.19 | 26.27 | 26.11 | 26.14 | +0.960% | 1,537 | +1.707% |
| 2025-07-02 | 26.29 | 26.29 | 25.70 | 25.90 | -1.311% | 6,367 | +2.683% |
| 2025-07-01 | 26.38 | 26.38 | 26.16 | 26.24 | -0.606% | 3,045 | +1.337% |
| 2025-06-30 | 26.11 | 26.40 | 26.00 | 26.40 | +1.852% | 5,750 | +0.723% |
| 2025-06-27 | 25.98 | 26.07 | 25.81 | 25.92 | -0.236% | 2,585 | +2.588% |
| 2025-06-26 | 26.08 | 26.20 | 25.98 | 25.98 | -0.797% | 5,100 | +2.347% |
| 2025-06-25 | 25.93 | 26.19 | 25.68 | 26.19 | +1.492% | 4,404 | +1.531% |
| 2025-06-24 | 25.70 | 25.80 | 25.60 | 25.80 | +0.253% | 1,802 | +3.046% |
| 2025-06-23 | 26.09 | 26.09 | 25.58 | 25.74 | -1.038% | 7,490 | +3.306% |
| 2025-06-20 | 26.19 | 26.19 | 26.01 | 26.01 | +0.295% | 2,298 | +2.233% |
| 2025-06-18 | 25.84 | 26.07 | 25.84 | 25.93 | -0.218% | 3,102 | +2.535% |
| 2025-06-17 | 26.02 | 26.19 | 25.87 | 25.99 | +0.542% | 4,566 | +2.312% |
| 2025-06-16 | 25.85 | 25.85 | 25.85 | 25.85 | 0.000% | 637 | +2.866% |
| 2025-06-13 | 25.84 | 26.04 | 25.74 | 25.85 | +0.388% | 4,649 | +2.866% |
| 2025-06-12 | 25.82 | 25.84 | 25.63 | 25.75 | +0.234% | 7,345 | +3.266% |
| 2025-06-11 | 25.75 | 25.88 | 25.69 | 25.69 | +0.156% | 4,093 | +3.507% |
| 2025-06-10 | 25.84 | 26.03 | 25.61 | 25.65 | -0.388% | 2,668 | +3.668% |
| 2025-06-09 | 25.65 | 25.79 | 25.54 | 25.75 | +0.547% | 2,878 | +3.266% |
| 2025-06-06 | 25.65 | 25.70 | 25.61 | 25.61 | +0.353% | 1,554 | +3.830% |
| 2025-06-05 | 25.69 | 25.74 | 25.51 | 25.52 | -0.893% | 1,524 | +4.196% |
| 2025-06-04 | 25.69 | 25.75 | 25.50 | 25.75 | +0.543% | 12,309 | +3.266% |
| 2025-06-03 | 25.61 | 25.70 | 25.61 | 25.61 | -0.152% | 1,476 | +3.826% |
| 2025-06-02 | 25.65 | 25.65 | 25.65 | 25.65 | +0.549% | 437 | +3.668% |
| 2025-05-30 | 25.50 | 25.68 | 25.50 | 25.51 | -0.254% | 7,669 | +4.237% |
| 2025-05-29 | 25.69 | 25.69 | 25.54 | 25.57 | -0.834% | 5,272 | +3.972% |
| 2025-05-28 | 25.75 | 25.79 | 25.70 | 25.79 | +0.742% | 3,100 | +3.105% |
| 2025-05-27 | 25.51 | 25.65 | 25.50 | 25.60 | +0.392% | 4,328 | +3.871% |
| 2025-05-23 | 25.55 | 25.55 | 25.50 | 25.50 | -0.195% | 726 | +4.278% |
| 2025-05-22 | 25.60 | 25.76 | 25.54 | 25.55 | 0.000% | 5,532 | +4.074% |
| 2025-05-21 | 25.54 | 25.67 | 25.54 | 25.55 | 0.000% | 1,945 | +4.074% |
| 2025-05-20 | 25.51 | 25.67 | 25.51 | 25.55 | +0.196% | 2,111 | +4.074% |
| 2025-05-19 | 25.60 | 25.65 | 25.50 | 25.50 | -0.391% | 2,240 | +4.278% |
| 2025-05-16 | 25.48 | 25.61 | 25.48 | 25.60 | +0.381% | 2,492 | +3.871% |
| 2025-05-15 | 25.60 | 25.60 | 25.50 | 25.50 | -0.397% | 6,165 | +4.267% |
| 2025-05-14 | 25.59 | 25.65 | 25.51 | 25.60 | -0.252% | 2,667 | +3.852% |
| 2025-05-13 | 25.50 | 25.67 | 25.40 | 25.67 | +0.467% | 6,391 | +3.590% |
| 2025-05-12 | 25.61 | 25.65 | 25.55 | 25.55 | 0.000% | 3,496 | +4.074% |
| 2025-05-09 | 25.60 | 25.74 | 25.50 | 25.55 | -0.098% | 7,476 | +4.074% |
| 2025-05-08 | 25.56 | 25.62 | 25.56 | 25.57 | +0.452% | 2,161 | +3.972% |
| 2025-05-07 | 25.79 | 25.79 | 25.42 | 25.46 | -0.943% | 5,462 | +4.442% |
| 2025-05-06 | 25.70 | 25.70 | 25.52 | 25.70 | -1.145% | 8,550 | +3.457% |
| 2025-05-05 | 25.30 | 26.00 | 25.30 | 26.00 | +2.665% | 15,154 | +2.273% |
| 2025-05-02 | 25.38 | 25.38 | 25.30 | 25.32 | -0.099% | 1,233 | +4.999% |
| 2025-05-01 | 25.36 | 25.37 | 25.32 | 25.35 | -0.043% | 6,580 | +4.895% |
| 2025-04-30 | 25.30 | 25.37 | 25.27 | 25.36 | +0.082% | 15,572 | +4.850% |
| 2025-04-29 | 25.45 | 25.45 | 25.27 | 25.34 | +0.158% | 7,490 | +4.936% |
| 2025-04-28 | 25.37 | 25.45 | 25.30 | 25.30 | -0.472% | 8,358 | +5.102% |
| 2025-04-25 | 25.36 | 25.42 | 25.36 | 25.42 | -0.020% | 1,210 | +4.606% |
| 2025-04-24 | 25.32 | 25.47 | 25.32 | 25.43 | +0.296% | 1,248 | +4.586% |
| 2025-04-23 | 25.33 | 25.38 | 25.10 | 25.35 | +0.535% | 9,263 | +4.895% |
| 2025-04-22 | 25.36 | 25.36 | 25.07 | 25.21 | -0.020% | 6,308 | +5.457% |
| 2025-04-21 | 25.33 | 25.41 | 25.20 | 25.22 | -0.826% | 8,602 | +5.436% |
| 2025-04-17 | 25.55 | 25.60 | 25.40 | 25.43 | -0.586% | 4,024 | +4.565% |
| 2025-04-16 | 25.70 | 25.70 | 25.50 | 25.58 | -0.098% | 3,382 | +3.952% |
| 2025-04-15 | 25.72 | 25.72 | 25.51 | 25.61 | +0.098% | 7,975 | +3.850% |
| 2025-04-14 | 25.56 | 25.60 | 25.38 | 25.58 | -0.117% | 13,189 | +3.952% |
| 2025-04-11 | 25.72 | 25.88 | 25.60 | 25.61 | -0.428% | 8,786 | +3.830% |
| 2025-04-10 | 25.66 | 26.09 | 25.66 | 25.72 | +0.469% | 5,767 | +3.386% |
| 2025-04-09 | 25.55 | 25.77 | 25.36 | 25.60 | 0.000% | 21,804 | +3.871% |