CMRE/PD
Costamare Inc. 8.75% Series D Cumulative Redeemable Perpetual Preferred Stock, $0.0001 par
stockNYSEPreferred Stock
At CloseOct 2, 2026
26.52USD0.000%(0.00)570
CMRE/PD Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 26.42 | 26.52 | 26.42 | 26.52 | +0.303% | 941 | 0.000% |
| 2026-10-01 | 26.33 | 26.59 | 26.33 | 26.44 | +0.774% | 1,963 | +0.303% |
| 2026-09-30 | 26.11 | 26.24 | 26.11 | 26.24 | -0.126% | 688 | +1.079% |
| 2026-09-29 | 26.34 | 26.49 | 26.27 | 26.27 | -0.265% | 3,423 | +0.952% |
| 2026-09-28 | 26.05 | 26.41 | 26.05 | 26.34 | +0.342% | 7,645 | +0.684% |
| 2026-09-25 | 26.08 | 26.25 | 26.04 | 26.25 | -0.038% | 1,017 | +1.029% |
| 2026-09-24 | 26.20 | 26.26 | 26.20 | 26.26 | -0.681% | 1,237 | +0.990% |
| 2026-09-23 | 26.23 | 26.53 | 26.10 | 26.44 | +0.184% | 10,824 | +0.303% |
| 2026-09-22 | 26.37 | 26.39 | 26.37 | 26.39 | -0.747% | 725 | +0.488% |
| 2026-09-21 | 26.59 | 26.59 | 26.59 | 26.59 | -0.412% | 716 | -0.263% |
| 2026-09-18 | 26.56 | 26.74 | 26.50 | 26.70 | +0.698% | 2,873 | -0.674% |
| 2026-09-17 | 26.35 | 26.52 | 26.34 | 26.52 | +0.626% | 2,520 | +0.019% |
| 2026-09-16 | 26.15 | 26.40 | 26.15 | 26.35 | -0.114% | 2,028 | +0.646% |
| 2026-09-15 | 26.38 | 26.89 | 26.37 | 26.38 | -0.994% | 3,754 | +0.531% |
| 2026-09-14 | 26.46 | 26.89 | 26.46 | 26.64 | +0.136% | 2,502 | -0.468% |
| 2026-09-11 | 26.80 | 26.87 | 26.42 | 26.61 | -0.826% | 12,526 | -0.332% |
| 2026-09-10 | 26.74 | 26.83 | 26.74 | 26.83 | -0.383% | 1,411 | -1.155% |
| 2026-09-09 | 26.93 | 26.93 | 26.93 | 26.93 | +0.457% | 798 | -1.534% |
| 2026-09-08 | 26.80 | 26.81 | 26.71 | 26.81 | +0.227% | 3,154 | -1.084% |
| 2026-09-04 | 26.75 | 26.83 | 26.75 | 26.75 | -0.187% | 1,927 | -0.859% |
| 2026-09-03 | 26.70 | 26.80 | 26.70 | 26.80 | +0.323% | 1,203 | -1.044% |
| 2026-09-02 | 26.84 | 26.84 | 26.70 | 26.71 | -0.471% | 1,956 | -0.725% |
| 2026-09-01 | 26.84 | 26.84 | 26.84 | 26.84 | 0.000% | 481 | -1.192% |
| 2026-08-31 | 26.70 | 26.89 | 26.37 | 26.84 | -0.758% | 12,572 | -1.192% |
| 2026-08-28 | 27.22 | 27.22 | 27.02 | 27.05 | -0.679% | 6,740 | -1.941% |
| 2026-08-26 | 27.03 | 27.42 | 27.03 | 27.23 | +0.184% | 14,285 | -2.607% |
| 2026-08-25 | 26.63 | 27.25 | 26.63 | 27.18 | -1.020% | 8,595 | -2.428% |
| 2026-08-24 | 27.46 | 27.46 | 27.46 | 27.46 | +1.441% | 503 | -3.423% |
| 2026-08-21 | 27.00 | 27.07 | 27.00 | 27.07 | 0.000% | 542 | -2.031% |
| 2026-08-20 | 27.00 | 27.08 | 27.00 | 27.07 | -0.037% | 711 | -2.031% |
| 2026-08-19 | 27.02 | 27.14 | 27.00 | 27.08 | +0.333% | 3,749 | -2.068% |
| 2026-08-18 | 27.30 | 27.30 | 26.64 | 26.99 | -0.772% | 4,169 | -1.741% |
| 2026-08-17 | 27.21 | 27.21 | 27.19 | 27.20 | -0.183% | 1,118 | -2.500% |
| 2026-08-14 | 27.25 | 27.25 | 27.25 | 27.25 | +0.184% | 235 | -2.679% |
| 2026-08-13 | 26.92 | 27.46 | 26.92 | 27.20 | +0.140% | 10,146 | -2.500% |
| 2026-08-12 | 27.17 | 27.18 | 27.16 | 27.16 | +0.377% | 1,334 | -2.363% |
| 2026-08-11 | 27.05 | 27.06 | 27.05 | 27.06 | +0.037% | 654 | -1.995% |
| 2026-08-10 | 27.05 | 27.25 | 27.05 | 27.05 | -0.111% | 6,364 | -1.959% |
| 2026-08-07 | 26.99 | 27.10 | 26.91 | 27.08 | +0.371% | 4,031 | -2.068% |
| 2026-08-06 | 27.14 | 27.14 | 26.93 | 26.98 | -0.553% | 3,477 | -1.705% |
| 2026-08-05 | 27.35 | 27.35 | 27.04 | 27.13 | -0.623% | 2,186 | -2.248% |
| 2026-08-04 | 27.09 | 27.30 | 27.09 | 27.30 | +0.147% | 1,020 | -2.857% |
| 2026-08-03 | 27.21 | 27.34 | 27.15 | 27.26 | +0.110% | 2,213 | -2.714% |
| 2026-07-30 | 27.10 | 27.23 | 26.75 | 27.23 | +0.927% | 3,762 | -2.607% |
| 2026-07-29 | 26.99 | 26.99 | 26.76 | 26.98 | -0.037% | 1,245 | -1.705% |
| 2026-07-28 | 27.00 | 27.00 | 26.82 | 26.99 | +0.709% | 12,930 | -1.741% |
| 2026-07-27 | 26.83 | 26.96 | 26.55 | 26.80 | -0.814% | 12,516 | -1.044% |
| 2026-07-24 | 26.93 | 27.14 | 26.91 | 27.02 | -0.662% | 7,239 | -1.850% |
| 2026-07-23 | 27.01 | 27.20 | 27.01 | 27.20 | -0.439% | 900 | -2.500% |
| 2026-07-22 | 26.91 | 27.34 | 26.91 | 27.32 | +0.663% | 1,495 | -2.928% |
| 2026-07-21 | 26.75 | 27.18 | 26.75 | 27.14 | -0.877% | 19,453 | -2.284% |
| 2026-07-20 | 27.25 | 27.44 | 27.09 | 27.38 | -1.209% | 9,446 | -3.141% |
| 2026-07-17 | 27.40 | 27.71 | 27.40 | 27.71 | -0.306% | 2,369 | -4.311% |
| 2026-07-16 | 27.77 | 27.85 | 27.50 | 27.80 | -0.215% | 17,567 | -4.604% |
| 2026-07-15 | 27.70 | 28.36 | 27.26 | 27.86 | +0.180% | 7,241 | -4.809% |
| 2026-07-14 | 26.96 | 27.81 | 26.96 | 27.81 | -1.870% | 4,169 | -4.638% |
| 2026-07-13 | 28.31 | 28.50 | 28.25 | 28.34 | +0.141% | 7,832 | -6.422% |
| 2026-07-10 | 28.32 | 28.32 | 28.08 | 28.30 | +0.461% | 2,156 | -6.289% |
| 2026-07-09 | 28.24 | 28.24 | 28.17 | 28.17 | 0.000% | 533 | -5.857% |
| 2026-07-08 | 28.27 | 28.28 | 28.14 | 28.17 | +0.499% | 2,499 | -5.857% |
| 2026-07-07 | 27.95 | 28.32 | 27.85 | 28.03 | -0.249% | 9,583 | -5.387% |
| 2026-07-06 | 28.08 | 28.10 | 28.08 | 28.10 | +0.071% | 490 | -5.622% |
| 2026-07-02 | 28.15 | 28.15 | 28.00 | 28.08 | -0.426% | 2,256 | -5.555% |
| 2026-07-01 | 28.15 | 28.20 | 28.02 | 28.20 | +0.356% | 3,078 | -5.957% |
| 2026-06-30 | 28.13 | 28.32 | 28.10 | 28.10 | -0.018% | 7,679 | -5.622% |
| 2026-06-26 | 28.11 | 28.11 | 28.11 | 28.11 | -0.478% | 660 | -5.639% |
| 2026-06-25 | 28.20 | 28.32 | 28.20 | 28.24 | 0.000% | 3,064 | -6.090% |
| 2026-06-24 | 28.34 | 28.34 | 28.24 | 28.24 | -0.018% | 2,184 | -6.090% |
| 2026-06-23 | 28.15 | 28.35 | 28.15 | 28.25 | +0.427% | 2,952 | -6.107% |
| 2026-06-22 | 28.29 | 28.35 | 27.86 | 28.13 | -0.548% | 3,330 | -5.706% |
| 2026-06-18 | 28.28 | 28.29 | 28.09 | 28.28 | -0.035% | 1,595 | -6.223% |
| 2026-06-17 | 28.13 | 28.40 | 28.13 | 28.29 | +0.569% | 7,358 | -6.256% |
| 2026-06-16 | 28.42 | 28.50 | 28.13 | 28.13 | +0.018% | 855 | -5.723% |
| 2026-06-15 | 28.50 | 28.58 | 27.85 | 28.13 | -0.968% | 7,908 | -5.706% |
| 2026-06-12 | 28.15 | 28.46 | 28.15 | 28.40 | +0.655% | 4,139 | -6.619% |
| 2026-06-11 | 28.01 | 28.50 | 28.01 | 28.21 | +0.732% | 2,839 | -6.007% |
| 2026-06-10 | 27.98 | 28.19 | 27.65 | 28.01 | +0.107% | 8,502 | -5.319% |
| 2026-06-09 | 27.95 | 28.10 | 27.95 | 27.98 | +0.503% | 2,672 | -5.218% |
| 2026-06-08 | 27.84 | 27.84 | 27.84 | 27.84 | +0.072% | 288 | -4.741% |
| 2026-06-05 | 28.00 | 28.01 | 27.66 | 27.82 | -0.536% | 2,412 | -4.673% |
| 2026-06-04 | 27.90 | 28.10 | 27.90 | 27.97 | +0.720% | 3,635 | -5.184% |
| 2026-06-03 | 27.52 | 27.98 | 27.52 | 27.77 | +0.982% | 4,001 | -4.501% |
| 2026-06-02 | 27.90 | 27.96 | 27.50 | 27.50 | -0.865% | 3,005 | -3.563% |
| 2026-06-01 | 27.45 | 28.00 | 27.02 | 27.74 | +1.500% | 8,541 | -4.397% |
| 2026-05-29 | 27.33 | 27.33 | 27.33 | 27.33 | 0.000% | 694 | -2.963% |
| 2026-05-28 | 27.50 | 27.53 | 27.17 | 27.33 | -0.618% | 6,832 | -2.963% |
| 2026-05-27 | 27.39 | 27.67 | 27.39 | 27.50 | +0.383% | 3,619 | -3.563% |
| 2026-05-26 | 27.20 | 27.50 | 27.20 | 27.39 | -0.346% | 2,018 | -3.194% |
| 2026-05-22 | 27.26 | 27.50 | 27.05 | 27.49 | +1.159% | 3,862 | -3.528% |
| 2026-05-21 | 27.62 | 27.70 | 27.05 | 27.18 | -0.275% | 4,128 | -2.410% |
| 2026-05-20 | 27.39 | 27.87 | 27.25 | 27.25 | +0.554% | 3,721 | -2.679% |
| 2026-05-19 | 26.56 | 27.18 | 26.56 | 27.10 | -0.751% | 2,386 | -2.140% |
| 2026-05-18 | 27.52 | 27.52 | 27.11 | 27.30 | -0.492% | 2,681 | -2.875% |
| 2026-05-15 | 27.23 | 27.50 | 27.19 | 27.44 | +0.660% | 4,972 | -3.352% |
| 2026-05-14 | 27.20 | 27.26 | 27.12 | 27.26 | +0.018% | 1,030 | -2.714% |
| 2026-05-12 | 27.25 | 27.49 | 27.24 | 27.25 | -0.055% | 1,923 | -2.696% |
| 2026-05-11 | 26.51 | 27.27 | 26.51 | 27.27 | +0.739% | 2,066 | -2.750% |
| 2026-05-08 | 26.85 | 27.23 | 26.84 | 27.07 | +0.857% | 8,425 | -2.031% |
| 2026-05-07 | 27.04 | 27.13 | 26.60 | 26.84 | -0.776% | 6,134 | -1.192% |
| 2026-05-06 | 27.40 | 27.40 | 27.05 | 27.05 | -1.601% | 10,818 | -1.959% |
| 2026-05-05 | 27.60 | 27.64 | 27.49 | 27.49 | -0.587% | 6,879 | -3.528% |
| 2026-05-04 | 27.50 | 27.98 | 27.50 | 27.65 | +0.207% | 3,273 | -4.094% |
| 2026-05-01 | 27.51 | 27.67 | 27.51 | 27.59 | +0.309% | 1,380 | -3.895% |
| 2026-04-30 | 27.55 | 27.68 | 27.51 | 27.51 | -0.036% | 1,030 | -3.598% |
| 2026-04-29 | 27.99 | 27.99 | 27.51 | 27.52 | -0.829% | 2,113 | -3.633% |
| 2026-04-28 | 27.52 | 27.75 | 27.52 | 27.75 | +0.507% | 338 | -4.432% |
| 2026-04-27 | 28.00 | 28.00 | 27.55 | 27.61 | -1.189% | 5,283 | -3.947% |
| 2026-04-24 | 27.94 | 27.94 | 27.94 | 27.94 | +1.424% | 506 | -5.090% |
| 2026-04-23 | 27.55 | 27.77 | 27.55 | 27.55 | -1.006% | 1,416 | -3.739% |
| 2026-04-22 | 27.96 | 28.00 | 27.75 | 27.83 | +0.144% | 3,433 | -4.707% |
| 2026-04-21 | 27.52 | 27.79 | 27.50 | 27.79 | +0.805% | 3,042 | -4.569% |
| 2026-04-20 | 27.72 | 27.72 | 27.57 | 27.57 | -0.207% | 1,361 | -3.801% |
| 2026-04-16 | 27.50 | 27.75 | 27.50 | 27.63 | -0.629% | 3,253 | -4.000% |
| 2026-04-15 | 27.04 | 27.80 | 27.04 | 27.80 | +0.202% | 2,659 | -4.604% |
| 2026-04-14 | 27.86 | 27.89 | 27.41 | 27.74 | -1.478% | 2,924 | -4.411% |
| 2026-04-13 | 28.05 | 28.18 | 27.95 | 28.16 | +0.572% | 2,593 | -5.824% |
| 2026-04-10 | 27.95 | 28.00 | 27.95 | 28.00 | +0.179% | 480 | -5.285% |
| 2026-04-09 | 27.98 | 28.09 | 27.95 | 27.95 | -0.089% | 5,522 | -5.116% |
| 2026-04-08 | 27.79 | 28.00 | 27.27 | 27.98 | +1.175% | 3,994 | -5.201% |
| 2026-04-07 | 27.85 | 27.90 | 27.49 | 27.65 | -0.738% | 2,464 | -4.086% |
| 2026-04-06 | 27.06 | 27.95 | 27.06 | 27.86 | +0.200% | 977 | -4.794% |
| 2026-04-02 | 27.76 | 27.80 | 27.70 | 27.80 | +0.397% | 923 | -4.604% |
| 2026-04-01 | 26.99 | 27.69 | 26.99 | 27.69 | -1.809% | 1,176 | -4.225% |
| 2026-03-31 | 27.73 | 28.20 | 27.67 | 28.20 | +1.879% | 4,418 | -5.957% |
| 2026-03-30 | 27.90 | 28.19 | 27.67 | 27.68 | -1.425% | 9,244 | -4.190% |
| 2026-03-27 | 27.73 | 28.10 | 27.73 | 28.08 | +0.357% | 2,216 | -5.555% |
| 2026-03-26 | 28.04 | 28.08 | 27.84 | 27.98 | +0.215% | 7,478 | -5.218% |
| 2026-03-25 | 27.92 | 27.92 | 27.92 | 27.92 | -0.179% | 302 | -5.014% |
| 2026-03-24 | 28.00 | 28.00 | 27.71 | 27.97 | +0.431% | 2,252 | -5.184% |
| 2026-03-23 | 27.91 | 28.00 | 27.50 | 27.85 | +0.614% | 3,746 | -4.775% |
| 2026-03-20 | 27.63 | 27.75 | 27.55 | 27.68 | -0.252% | 3,148 | -4.190% |
| 2026-03-19 | 27.50 | 27.98 | 27.50 | 27.75 | +0.909% | 13,546 | -4.432% |
| 2026-03-18 | 27.58 | 27.70 | 27.50 | 27.50 | -0.972% | 1,267 | -3.564% |
| 2026-03-17 | 27.50 | 27.77 | 27.50 | 27.77 | +1.871% | 21,646 | -4.501% |
| 2026-03-16 | 27.28 | 27.51 | 27.26 | 27.26 | +0.888% | 2,022 | -2.714% |
| 2026-03-13 | 28.02 | 28.02 | 26.56 | 27.02 | -4.061% | 78,159 | -1.850% |
| 2026-03-12 | 28.16 | 28.20 | 28.16 | 28.16 | -0.132% | 1,080 | -5.836% |
| 2026-03-11 | 28.05 | 28.20 | 28.05 | 28.20 | +0.717% | 790 | -5.960% |
| 2026-03-10 | 28.21 | 28.21 | 28.00 | 28.00 | -1.060% | 1,004 | -5.285% |
| 2026-03-09 | 28.00 | 28.30 | 28.00 | 28.30 | +1.071% | 3,342 | -6.289% |
| 2026-03-06 | 28.00 | 28.16 | 28.00 | 28.00 | -0.586% | 5,016 | -5.285% |
| 2026-03-05 | 28.00 | 28.16 | 28.00 | 28.16 | +0.160% | 211 | -5.840% |
| 2026-03-04 | 28.07 | 28.25 | 28.07 | 28.12 | +0.178% | 1,592 | -5.690% |
| 2026-03-03 | 28.00 | 28.19 | 27.99 | 28.07 | +0.071% | 650 | -5.522% |
| 2026-03-02 | 27.86 | 28.14 | 27.86 | 28.05 | +0.179% | 2,909 | -5.454% |
| 2026-02-27 | 28.17 | 28.17 | 27.96 | 28.00 | -0.036% | 2,306 | -5.285% |
| 2026-02-26 | 28.06 | 28.18 | 27.85 | 28.01 | -0.669% | 12,800 | -5.319% |
| 2026-02-25 | 28.11 | 28.25 | 28.00 | 28.20 | +0.190% | 2,962 | -5.952% |
| 2026-02-24 | 28.29 | 28.29 | 28.14 | 28.14 | +0.518% | 2,066 | -5.773% |
| 2026-02-23 | 28.14 | 28.21 | 28.00 | 28.00 | -0.214% | 5,913 | -5.285% |
| 2026-02-20 | 28.20 | 28.20 | 28.05 | 28.06 | -0.496% | 1,476 | -5.488% |
| 2026-02-19 | 28.20 | 28.20 | 28.20 | 28.20 | +0.463% | 1,119 | -5.957% |
| 2026-02-18 | 28.00 | 28.20 | 28.00 | 28.07 | +0.250% | 3,359 | -5.522% |
| 2026-02-17 | 28.00 | 28.00 | 28.00 | 28.00 | -0.639% | 6,242 | -5.285% |
| 2026-02-13 | 28.11 | 28.18 | 28.09 | 28.18 | +0.285% | 2,340 | -5.890% |
| 2026-02-12 | 28.00 | 28.10 | 27.96 | 28.10 | +1.097% | 11,047 | -5.622% |
| 2026-02-11 | 27.78 | 27.97 | 27.78 | 27.80 | -0.054% | 5,281 | -4.587% |
| 2026-02-10 | 27.81 | 27.81 | 27.81 | 27.81 | +0.944% | 137 | -4.638% |
| 2026-02-09 | 27.87 | 27.87 | 27.41 | 27.55 | -0.470% | 6,752 | -3.738% |
| 2026-02-06 | 27.94 | 28.00 | 27.35 | 27.68 | +0.217% | 3,601 | -4.190% |
| 2026-02-05 | 27.62 | 27.70 | 27.62 | 27.62 | -0.397% | 3,884 | -3.982% |
| 2026-02-04 | 27.65 | 27.75 | 27.65 | 27.73 | -0.903% | 1,777 | -4.363% |
| 2026-02-03 | 28.00 | 28.00 | 27.98 | 27.98 | +1.057% | 714 | -5.226% |
| 2026-02-02 | 27.82 | 27.89 | 27.69 | 27.69 | +0.144% | 1,200 | -4.225% |
| 2026-01-30 | 28.00 | 28.00 | 27.50 | 27.65 | -1.249% | 4,385 | -4.087% |
| 2026-01-29 | 27.77 | 28.00 | 27.55 | 28.00 | +1.670% | 3,836 | -5.285% |
| 2026-01-28 | 27.35 | 27.55 | 27.35 | 27.54 | -0.072% | 1,305 | -3.704% |
| 2026-01-27 | 27.55 | 27.56 | 27.42 | 27.56 | -0.109% | 8,598 | -3.773% |
| 2026-01-26 | 27.70 | 27.70 | 27.30 | 27.59 | -0.791% | 2,741 | -3.878% |
| 2026-01-23 | 27.71 | 27.91 | 27.71 | 27.81 | +0.241% | 1,978 | -4.638% |
| 2026-01-22 | 27.57 | 27.75 | 27.42 | 27.74 | +0.446% | 1,918 | -4.408% |
| 2026-01-21 | 27.60 | 27.80 | 27.57 | 27.62 | +0.436% | 6,575 | -3.982% |
| 2026-01-20 | 27.90 | 28.00 | 27.50 | 27.50 | -0.937% | 4,248 | -3.563% |
| 2026-01-16 | 27.98 | 28.15 | 27.66 | 27.76 | -0.305% | 7,102 | -4.466% |
| 2026-01-15 | 27.97 | 27.97 | 27.60 | 27.84 | -0.090% | 5,734 | -4.758% |
| 2026-01-14 | 27.79 | 27.87 | 27.55 | 27.87 | -0.393% | 8,072 | -4.844% |
| 2026-01-13 | 27.94 | 28.27 | 27.61 | 27.98 | +0.730% | 8,195 | -5.218% |
| 2026-01-12 | 27.93 | 28.00 | 27.63 | 27.78 | -0.866% | 1,251 | -4.526% |
| 2026-01-09 | 28.00 | 28.02 | 27.94 | 28.02 | +0.071% | 5,648 | -5.353% |
| 2026-01-08 | 27.50 | 28.00 | 27.21 | 28.00 | +1.689% | 20,150 | -5.285% |
| 2026-01-07 | 27.42 | 27.54 | 27.42 | 27.54 | -0.524% | 1,563 | -3.686% |
| 2026-01-06 | 27.68 | 27.68 | 27.68 | 27.68 | -0.539% | 241 | -4.190% |
| 2026-01-05 | 27.83 | 27.89 | 27.83 | 27.83 | 0.000% | 2,420 | -4.707% |
| 2026-01-02 | 27.81 | 27.83 | 27.81 | 27.83 | +0.651% | 1,110 | -4.707% |
| 2025-12-31 | 27.65 | 27.65 | 27.65 | 27.65 | -0.108% | 206 | -4.086% |
| 2025-12-30 | 27.11 | 27.69 | 27.11 | 27.68 | -0.575% | 586 | -4.190% |
| 2025-12-29 | 27.96 | 27.96 | 27.55 | 27.84 | +1.126% | 943 | -4.741% |
| 2025-12-26 | 27.53 | 27.53 | 27.36 | 27.53 | -0.782% | 723 | -3.668% |
| 2025-12-23 | 27.76 | 27.86 | 27.70 | 27.75 | +0.095% | 1,186 | -4.422% |
| 2025-12-22 | 27.44 | 28.04 | 27.44 | 27.72 | +1.291% | 8,575 | -4.331% |
| 2025-12-19 | 27.30 | 27.38 | 27.30 | 27.37 | +0.211% | 607 | -3.096% |
| 2025-12-18 | 27.40 | 27.40 | 27.30 | 27.31 | -0.691% | 1,262 | -2.892% |
| 2025-12-16 | 27.50 | 27.50 | 27.49 | 27.50 | -0.000% | 1,352 | -3.563% |
| 2025-12-15 | 27.19 | 27.50 | 27.19 | 27.50 | +0.992% | 1,572 | -3.563% |
| 2025-12-12 | 27.21 | 27.50 | 27.21 | 27.23 | -0.439% | 951 | -2.607% |
| 2025-12-11 | 27.34 | 27.45 | 27.11 | 27.35 | -0.202% | 2,363 | -3.034% |
| 2025-12-10 | 27.25 | 27.41 | 27.16 | 27.41 | +1.089% | 1,616 | -3.230% |
| 2025-12-09 | 27.30 | 27.30 | 27.00 | 27.11 | -0.550% | 3,739 | -2.176% |
| 2025-12-08 | 27.27 | 27.50 | 27.26 | 27.26 | +0.037% | 2,161 | -2.714% |
| 2025-12-05 | 27.00 | 27.46 | 27.00 | 27.25 | -0.909% | 2,034 | -2.679% |
| 2025-12-04 | 27.41 | 27.72 | 27.34 | 27.50 | -1.256% | 2,265 | -3.563% |
| 2025-12-03 | 27.03 | 27.85 | 27.00 | 27.85 | +2.767% | 2,713 | -4.775% |
| 2025-12-02 | 27.60 | 27.60 | 27.07 | 27.10 | +0.370% | 1,665 | -2.140% |
| 2025-12-01 | 27.04 | 27.04 | 27.00 | 27.00 | -0.862% | 571 | -1.777% |
| 2025-11-28 | 27.28 | 27.28 | 27.23 | 27.23 | +1.094% | 934 | -2.624% |
| 2025-11-26 | 26.80 | 26.94 | 26.80 | 26.94 | -0.590% | 871 | -1.559% |
| 2025-11-25 | 27.01 | 27.10 | 26.72 | 27.10 | -0.439% | 1,784 | -2.140% |
| 2025-11-24 | 26.80 | 27.22 | 26.75 | 27.22 | +1.945% | 3,795 | -2.569% |
| 2025-11-21 | 26.70 | 26.85 | 26.70 | 26.70 | -0.075% | 2,844 | -0.674% |
| 2025-11-20 | 26.98 | 27.05 | 26.72 | 26.72 | -0.706% | 2,967 | -0.748% |
| 2025-11-19 | 27.13 | 27.24 | 26.91 | 26.91 | -0.798% | 3,346 | -1.449% |
| 2025-11-18 | 27.05 | 27.16 | 27.00 | 27.13 | -0.086% | 1,035 | -2.236% |
| 2025-11-17 | 27.25 | 27.30 | 27.13 | 27.15 | -0.477% | 2,677 | -2.320% |
| 2025-11-14 | 27.28 | 27.30 | 27.28 | 27.28 | +0.368% | 2,297 | -2.786% |
| 2025-11-13 | 27.22 | 27.30 | 27.11 | 27.18 | -0.439% | 4,928 | -2.428% |
| 2025-11-12 | 26.94 | 27.30 | 26.94 | 27.30 | +0.924% | 1,460 | -2.856% |
| 2025-11-11 | 27.10 | 27.15 | 26.93 | 27.05 | -0.697% | 1,415 | -1.959% |
| 2025-11-10 | 27.18 | 27.24 | 26.91 | 27.24 | +0.350% | 4,715 | -2.642% |
| 2025-11-07 | 27.01 | 27.20 | 27.01 | 27.14 | +0.648% | 1,747 | -2.301% |
| 2025-11-06 | 26.97 | 26.97 | 26.97 | 26.97 | -0.782% | 160 | -1.668% |
| 2025-11-04 | 27.05 | 27.25 | 27.05 | 27.18 | +0.264% | 1,794 | -2.438% |
| 2025-11-03 | 26.85 | 27.11 | 26.85 | 27.11 | -0.327% | 2,872 | -2.180% |
| 2025-10-31 | 27.05 | 27.20 | 26.95 | 27.20 | +0.000% | 1,410 | -2.500% |
| 2025-10-30 | 27.27 | 27.70 | 27.02 | 27.20 | -0.184% | 2,825 | -2.499% |
| 2025-10-29 | 27.25 | 27.25 | 27.25 | 27.25 | -0.511% | 401 | -2.679% |
| 2025-10-28 | 27.55 | 27.79 | 27.07 | 27.39 | -0.272% | 10,183 | -3.176% |
| 2025-10-27 | 27.10 | 27.75 | 27.10 | 27.46 | +1.792% | 1,865 | -3.439% |
| 2025-10-24 | 26.83 | 26.98 | 26.83 | 26.98 | +0.564% | 345 | -1.709% |
| 2025-10-23 | 27.25 | 27.25 | 26.71 | 26.83 | -1.440% | 2,188 | -1.155% |
| 2025-10-21 | 26.87 | 27.35 | 26.72 | 27.22 | +0.822% | 4,807 | -2.578% |
| 2025-10-20 | 27.27 | 27.27 | 26.93 | 27.00 | -1.280% | 1,731 | -1.777% |
| 2025-10-17 | 27.09 | 27.35 | 27.04 | 27.35 | +1.109% | 1,805 | -3.034% |
| 2025-10-16 | 26.70 | 27.52 | 26.70 | 27.05 | +0.745% | 7,173 | -1.959% |
| 2025-10-15 | 26.97 | 27.00 | 26.85 | 26.85 | -0.574% | 1,765 | -1.229% |
| 2025-10-14 | 27.19 | 27.30 | 26.90 | 27.00 | -1.225% | 5,950 | -1.796% |
| 2025-10-13 | 27.21 | 27.47 | 27.05 | 27.34 | -0.364% | 5,319 | -2.999% |
| 2025-10-10 | 27.85 | 27.85 | 27.44 | 27.44 | -0.974% | 1,125 | -3.352% |
| 2025-10-09 | 27.67 | 27.90 | 27.67 | 27.71 | -0.009% | 3,400 | -4.294% |
| 2025-10-08 | 27.80 | 27.80 | 27.71 | 27.71 | +0.009% | 763 | -4.303% |
| 2025-10-07 | 28.09 | 28.09 | 27.70 | 27.71 | -1.036% | 8,124 | -4.294% |
| 2025-10-06 | 27.85 | 28.19 | 27.85 | 28.00 | +0.143% | 4,900 | -5.285% |
| 2025-10-03 | 27.80 | 28.00 | 27.80 | 27.96 | +1.858% | 10,440 | -5.150% |
| 2025-10-02 | 27.46 | 27.46 | 27.45 | 27.45 | +0.645% | 4,114 | -3.388% |
| 2025-10-01 | 27.48 | 27.51 | 27.27 | 27.27 | -0.073% | 3,148 | -2.764% |
| 2025-09-30 | 27.49 | 27.49 | 27.29 | 27.29 | -0.350% | 1,574 | -2.835% |
| 2025-09-29 | 27.42 | 27.71 | 27.31 | 27.39 | +0.625% | 2,287 | -3.176% |
| 2025-09-26 | 27.40 | 27.42 | 27.22 | 27.22 | +0.147% | 554 | -2.571% |
| 2025-09-25 | 27.04 | 27.59 | 27.04 | 27.18 | -0.257% | 5,962 | -2.428% |
| 2025-09-24 | 27.22 | 27.25 | 27.01 | 27.25 | +0.482% | 1,425 | -2.679% |
| 2025-09-23 | 27.14 | 27.20 | 27.12 | 27.12 | -0.771% | 1,559 | -2.210% |
| 2025-09-22 | 27.50 | 27.50 | 27.33 | 27.33 | +0.441% | 357 | -2.963% |
| 2025-09-19 | 27.32 | 27.40 | 27.12 | 27.21 | -0.194% | 1,698 | -2.535% |
| 2025-09-18 | 27.31 | 27.31 | 27.06 | 27.26 | +0.140% | 832 | -2.725% |
| 2025-09-17 | 27.11 | 27.38 | 27.06 | 27.23 | -0.055% | 2,576 | -2.589% |
| 2025-09-16 | 27.33 | 27.33 | 27.24 | 27.24 | +0.331% | 722 | -2.643% |
| 2025-09-15 | 27.38 | 27.51 | 27.15 | 27.15 | -0.367% | 3,343 | -2.320% |
| 2025-09-12 | 27.41 | 27.49 | 27.25 | 27.25 | -0.991% | 7,220 | -2.679% |
| 2025-09-11 | 27.63 | 27.72 | 27.38 | 27.52 | +0.083% | 3,472 | -3.643% |
| 2025-09-10 | 27.30 | 27.50 | 27.30 | 27.50 | +0.511% | 4,364 | -3.563% |
| 2025-09-09 | 27.07 | 27.48 | 27.07 | 27.36 | +0.885% | 4,095 | -3.070% |
| 2025-09-08 | 27.15 | 27.28 | 27.12 | 27.12 | -0.534% | 1,467 | -2.212% |
| 2025-09-05 | 27.26 | 27.33 | 27.10 | 27.27 | +0.611% | 2,907 | -2.734% |
| 2025-09-04 | 27.05 | 27.17 | 27.05 | 27.10 | -0.037% | 921 | -2.140% |
| 2025-09-03 | 27.15 | 27.20 | 27.11 | 27.11 | -0.422% | 2,281 | -2.176% |
| 2025-09-02 | 27.18 | 27.25 | 27.03 | 27.23 | -0.110% | 2,743 | -2.589% |
| 2025-08-29 | 27.03 | 27.42 | 27.03 | 27.25 | +0.535% | 6,094 | -2.696% |
| 2025-08-28 | 27.37 | 27.38 | 27.11 | 27.11 | -0.111% | 3,588 | -2.176% |
| 2025-08-27 | 27.49 | 27.49 | 26.87 | 27.14 | +0.705% | 5,963 | -2.284% |
| 2025-08-26 | 26.80 | 27.00 | 26.80 | 26.95 | +0.560% | 11,670 | -1.595% |
| 2025-08-25 | 26.88 | 26.88 | 26.80 | 26.80 | -0.372% | 2,141 | -1.044% |
| 2025-08-22 | 26.63 | 26.90 | 26.60 | 26.90 | +0.373% | 4,353 | -1.412% |
| 2025-08-21 | 26.79 | 26.80 | 26.78 | 26.80 | +0.187% | 2,099 | -1.044% |
| 2025-08-20 | 26.62 | 26.75 | 26.60 | 26.75 | +0.131% | 566 | -0.859% |
| 2025-08-19 | 26.73 | 26.79 | 26.50 | 26.71 | +0.094% | 2,371 | -0.730% |
| 2025-08-18 | 26.65 | 26.73 | 26.61 | 26.69 | -0.037% | 1,973 | -0.637% |
| 2025-08-15 | 26.90 | 26.90 | 26.70 | 26.70 | -0.373% | 577 | -0.674% |
| 2025-08-14 | 26.87 | 26.87 | 26.77 | 26.80 | +0.093% | 1,661 | -1.044% |
| 2025-08-13 | 26.81 | 26.81 | 26.77 | 26.77 | -0.342% | 892 | -0.952% |
| 2025-08-12 | 26.86 | 26.87 | 26.65 | 26.87 | +0.231% | 2,095 | -1.291% |
| 2025-08-11 | 26.62 | 26.84 | 26.62 | 26.80 | +0.320% | 3,793 | -1.063% |
| 2025-08-08 | 26.60 | 26.80 | 26.60 | 26.72 | -0.039% | 4,535 | -0.746% |
| 2025-08-07 | 26.70 | 26.78 | 26.70 | 26.73 | +0.221% | 1,182 | -0.785% |
| 2025-08-06 | 26.69 | 26.88 | 26.67 | 26.67 | +0.607% | 504 | -0.566% |
| 2025-08-05 | 26.51 | 26.51 | 26.51 | 26.51 | -0.376% | 733 | +0.038% |
| 2025-08-04 | 26.66 | 26.79 | 26.61 | 26.61 | -0.337% | 5,131 | -0.338% |
| 2025-08-01 | 26.40 | 26.75 | 26.40 | 26.70 | 0.000% | 7,172 | -0.674% |
| 2025-07-31 | 26.57 | 26.90 | 26.50 | 26.70 | +0.489% | 9,209 | -0.674% |
| 2025-07-30 | 26.57 | 26.57 | 26.57 | 26.57 | +0.000% | 780 | -0.188% |
| 2025-07-29 | 26.67 | 26.67 | 26.57 | 26.57 | -0.075% | 962 | -0.188% |
| 2025-07-28 | 26.35 | 26.59 | 26.35 | 26.59 | +0.340% | 4,507 | -0.263% |
| 2025-07-25 | 26.36 | 26.53 | 26.36 | 26.50 | -0.067% | 4,076 | +0.076% |
| 2025-07-24 | 26.56 | 26.65 | 26.27 | 26.52 | -0.159% | 9,127 | +0.009% |
| 2025-07-23 | 26.56 | 26.58 | 26.25 | 26.56 | -0.325% | 6,587 | -0.150% |
| 2025-07-22 | 26.61 | 26.68 | 26.61 | 26.65 | +0.212% | 2,349 | -0.474% |
| 2025-07-21 | 26.47 | 26.70 | 26.45 | 26.59 | -0.038% | 1,756 | -0.263% |
| 2025-07-18 | 26.78 | 26.78 | 26.43 | 26.60 | -0.561% | 5,312 | -0.300% |
| 2025-07-17 | 26.80 | 26.85 | 26.70 | 26.75 | -0.733% | 3,421 | -0.859% |
| 2025-07-16 | 26.39 | 26.95 | 26.39 | 26.95 | +2.113% | 2,248 | -1.586% |
| 2025-07-15 | 26.39 | 26.39 | 26.21 | 26.39 | 0.000% | 4,066 | +0.493% |
| 2025-07-14 | 26.32 | 26.39 | 26.22 | 26.39 | -2.065% | 6,384 | +0.493% |
| 2025-07-11 | 26.68 | 26.95 | 26.65 | 26.95 | +1.847% | 5,332 | -1.582% |
| 2025-07-10 | 26.30 | 26.46 | 26.30 | 26.46 | +0.183% | 2,244 | +0.236% |
| 2025-07-09 | 26.42 | 26.44 | 26.10 | 26.41 | +0.073% | 5,886 | +0.419% |
| 2025-07-08 | 26.44 | 26.50 | 26.39 | 26.39 | +0.304% | 5,175 | +0.493% |
| 2025-07-07 | 26.27 | 26.50 | 26.21 | 26.31 | -0.152% | 8,531 | +0.799% |
| 2025-07-03 | 26.35 | 26.48 | 26.32 | 26.35 | -0.284% | 2,368 | +0.646% |
| 2025-07-02 | 26.38 | 26.45 | 26.38 | 26.43 | -0.283% | 2,246 | +0.360% |
| 2025-07-01 | 26.30 | 26.50 | 26.30 | 26.50 | +0.054% | 2,429 | +0.076% |
| 2025-06-30 | 26.48 | 26.50 | 26.40 | 26.49 | +0.022% | 2,233 | +0.130% |
| 2025-06-27 | 26.45 | 26.50 | 26.30 | 26.48 | +0.646% | 3,509 | +0.151% |
| 2025-06-26 | 26.40 | 26.40 | 26.31 | 26.31 | -0.193% | 941 | +0.799% |
| 2025-06-25 | 26.30 | 26.50 | 26.19 | 26.36 | -0.413% | 1,734 | +0.604% |
| 2025-06-24 | 26.15 | 26.50 | 26.15 | 26.47 | +1.379% | 4,591 | +0.189% |
| 2025-06-23 | 26.46 | 26.49 | 26.11 | 26.11 | -0.911% | 645 | +1.571% |
| 2025-06-20 | 26.25 | 26.50 | 26.25 | 26.35 | +0.765% | 2,905 | +0.646% |
| 2025-06-18 | 26.08 | 26.19 | 26.08 | 26.15 | -0.182% | 5,463 | +1.415% |
| 2025-06-17 | 26.06 | 26.20 | 26.06 | 26.20 | -0.123% | 1,400 | +1.230% |
| 2025-06-16 | 26.40 | 26.40 | 26.23 | 26.23 | -1.019% | 1,898 | +1.106% |
| 2025-06-13 | 26.50 | 26.50 | 26.42 | 26.50 | +0.392% | 6,424 | +0.076% |
| 2025-06-12 | 26.48 | 26.48 | 26.28 | 26.40 | +0.138% | 1,875 | +0.468% |
| 2025-06-11 | 26.25 | 26.39 | 26.25 | 26.36 | +0.228% | 1,268 | +0.607% |
| 2025-06-10 | 26.14 | 26.30 | 26.14 | 26.30 | +0.534% | 3,033 | +0.837% |
| 2025-06-09 | 25.93 | 26.19 | 25.93 | 26.16 | -0.304% | 1,414 | +1.376% |
| 2025-06-06 | 26.25 | 26.25 | 26.24 | 26.24 | +0.143% | 1,052 | +1.067% |
| 2025-06-05 | 26.04 | 26.25 | 26.04 | 26.20 | -0.105% | 1,187 | +1.212% |
| 2025-06-04 | 25.89 | 26.24 | 25.89 | 26.23 | +1.516% | 3,334 | +1.106% |
| 2025-06-03 | 26.12 | 26.12 | 25.84 | 25.84 | -1.341% | 451 | +2.638% |
| 2025-06-02 | 26.20 | 26.25 | 26.19 | 26.19 | +0.055% | 1,167 | +1.262% |
| 2025-05-30 | 26.25 | 26.25 | 26.10 | 26.18 | -0.207% | 1,935 | +1.318% |
| 2025-05-29 | 26.15 | 26.25 | 26.15 | 26.23 | +0.105% | 1,385 | +1.109% |
| 2025-05-28 | 26.14 | 26.25 | 26.14 | 26.20 | +0.276% | 1,933 | +1.215% |
| 2025-05-27 | 26.25 | 26.25 | 26.13 | 26.13 | -0.173% | 1,031 | +1.494% |
| 2025-05-23 | 26.20 | 26.24 | 26.18 | 26.18 | +0.217% | 1,576 | +1.318% |
| 2025-05-21 | 26.12 | 26.12 | 26.12 | 26.12 | +0.070% | 336 | +1.538% |
| 2025-05-20 | 26.15 | 26.20 | 26.10 | 26.10 | -0.382% | 1,237 | +1.610% |
| 2025-05-19 | 26.24 | 26.24 | 26.10 | 26.20 | +0.335% | 1,343 | +1.222% |
| 2025-05-16 | 26.05 | 26.11 | 26.05 | 26.11 | +0.356% | 1,196 | +1.561% |
| 2025-05-15 | 25.93 | 26.03 | 25.93 | 26.02 | +0.077% | 1,303 | +1.922% |
| 2025-05-14 | 26.01 | 26.25 | 26.00 | 26.00 | -0.508% | 2,491 | +2.000% |
| 2025-05-13 | 26.06 | 26.13 | 26.06 | 26.13 | +0.318% | 1,178 | +1.482% |
| 2025-05-12 | 26.12 | 26.20 | 26.03 | 26.05 | +0.030% | 5,040 | +1.805% |
| 2025-05-09 | 25.98 | 26.06 | 25.97 | 26.04 | +0.180% | 5,555 | +1.835% |
| 2025-05-08 | 25.95 | 26.00 | 25.95 | 26.00 | -0.171% | 1,869 | +2.018% |
| 2025-05-07 | 26.00 | 26.13 | 25.92 | 26.04 | -0.586% | 6,481 | +1.844% |
| 2025-05-06 | 26.03 | 26.23 | 25.90 | 26.19 | +0.387% | 2,874 | +1.247% |
| 2025-05-05 | 26.09 | 26.09 | 26.09 | 26.09 | -0.358% | 254 | +1.639% |
| 2025-05-02 | 26.30 | 26.30 | 26.17 | 26.19 | +0.330% | 1,303 | +1.275% |
| 2025-05-01 | 25.90 | 26.35 | 25.90 | 26.10 | +0.694% | 2,519 | +1.610% |
| 2025-04-30 | 26.04 | 26.13 | 25.92 | 25.92 | -0.613% | 2,455 | +2.315% |
| 2025-04-29 | 26.08 | 26.25 | 26.08 | 26.08 | +0.077% | 2,424 | +1.688% |
| 2025-04-28 | 25.75 | 26.40 | 25.70 | 26.06 | -1.288% | 2,559 | +1.766% |
| 2025-04-25 | 26.40 | 26.41 | 26.40 | 26.40 | +0.266% | 1,041 | +0.455% |
| 2025-04-24 | 26.12 | 26.46 | 26.10 | 26.33 | +0.919% | 2,527 | +0.722% |
| 2025-04-23 | 26.23 | 26.47 | 26.03 | 26.09 | -0.405% | 4,469 | +1.647% |
| 2025-04-22 | 26.06 | 26.20 | 25.91 | 26.20 | +0.523% | 6,584 | +1.236% |
| 2025-04-21 | 26.06 | 26.29 | 25.88 | 26.06 | 0.000% | 4,485 | +1.766% |
| 2025-04-17 | 25.85 | 26.47 | 25.85 | 26.06 | +0.245% | 1,999 | +1.766% |
| 2025-04-16 | 26.02 | 26.18 | 25.75 | 26.00 | -0.014% | 2,640 | +2.015% |
| 2025-04-15 | 26.17 | 26.25 | 25.92 | 26.00 | -0.307% | 4,469 | +2.000% |
| 2025-04-14 | 26.47 | 26.47 | 25.85 | 26.08 | -1.992% | 5,070 | +1.688% |
| 2025-04-11 | 26.39 | 26.82 | 26.17 | 26.61 | +0.415% | 4,692 | -0.338% |
| 2025-04-10 | 26.30 | 26.73 | 26.22 | 26.50 | +0.790% | 14,208 | +0.076% |
| 2025-04-09 | 25.77 | 26.29 | 25.75 | 26.29 | +1.358% | 8,708 | +0.866% |
| 2025-04-08 | 25.98 | 26.12 | 25.78 | 25.94 | +0.777% | 7,959 | +2.236% |
| 2025-04-07 | 25.50 | 25.78 | 25.42 | 25.74 | +0.468% | 21,743 | +3.031% |
| 2025-04-04 | 26.35 | 26.45 | 25.50 | 25.62 | -2.674% | 21,922 | +3.513% |
| 2025-04-03 | 26.41 | 26.68 | 26.30 | 26.32 | -1.479% | 2,157 | +0.746% |
| 2025-04-02 | 26.55 | 26.72 | 26.50 | 26.72 | +1.593% | 559 | -0.744% |
| 2025-04-01 | 26.56 | 26.56 | 26.30 | 26.30 | -1.387% | 1,477 | +0.837% |
| 2025-03-31 | 26.70 | 26.70 | 26.42 | 26.67 | 0.000% | 1,744 | -0.562% |