Dark

CMRE/PD
Costamare Inc. 8.75% Series D Cumulative Redeemable Perpetual Preferred Stock, $0.0001 par
stock NYSE Preferred Stock

At Close

Jul 30, 2026

0.00USD-100.000%(-27.23)1,020

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-27.23)0

After-hours

Aug 3, 2026 4:00:30 PM EDT

27.26USD0.000%(+27.26)100

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-03	27.2100	27.3411	27.1488	27.2600	+0.110%	2,213	0.000%
2026-07-30	27.1037	27.2300	26.7500	27.2300	+0.927%	3,762	+0.110%
2026-07-29	26.9900	26.9900	26.7560	26.9800	-0.037%	1,245	+1.038%
2026-07-28	27.0046	27.0046	26.8183	26.9900	+0.709%	12,930	+1.000%
2026-07-27	26.8300	26.9604	26.5501	26.8000	-0.814%	12,516	+1.716%
2026-07-24	26.9300	27.1450	26.9100	27.0200	-0.662%	7,239	+0.888%
2026-07-23	27.0100	27.2000	27.0100	27.2000	-0.439%	900	+0.221%
2026-07-22	26.9082	27.3400	26.9082	27.3200	+0.663%	1,495	-0.220%
2026-07-21	26.7500	27.1750	26.7500	27.1400	-0.877%	19,453	+0.442%
2026-07-20	27.2500	27.4393	27.0900	27.3800	-1.209%	9,446	-0.438%
2026-07-17	27.4000	27.7150	27.4000	27.7150	-0.306%	2,369	-1.642%
2026-07-16	27.7700	27.8500	27.5000	27.8000	-0.215%	17,567	-1.942%
2026-07-15	27.7000	28.3600	27.2620	27.8600	+0.180%	7,241	-2.154%
2026-07-14	26.9600	27.8100	26.9600	27.8100	-1.870%	4,169	-1.978%
2026-07-13	28.3100	28.5000	28.2500	28.3400	+0.141%	7,832	-3.811%
2026-07-10	28.3200	28.3200	28.0800	28.3000	+0.461%	2,156	-3.675%
2026-07-09	28.2437	28.2437	28.1700	28.1700	0.000%	533	-3.230%
2026-07-08	28.2700	28.2800	28.1350	28.1700	+0.499%	2,499	-3.230%
2026-07-07	27.9500	28.3200	27.8501	28.0300	-0.249%	9,583	-2.747%
2026-07-06	28.0800	28.1000	28.0800	28.1000	+0.071%	490	-2.989%
2026-07-02	28.1500	28.1500	28.0003	28.0800	-0.426%	2,256	-2.920%
2026-07-01	28.1500	28.2000	28.0250	28.2000	+0.356%	3,078	-3.333%
2026-06-30	28.1250	28.3200	28.1000	28.1000	-0.018%	7,679	-2.989%
2026-06-26	28.1050	28.1050	28.1050	28.1050	-0.478%	660	-3.007%
2026-06-25	28.2000	28.3200	28.2000	28.2400	0.000%	3,064	-3.470%
2026-06-24	28.3400	28.3400	28.2400	28.2400	-0.018%	2,184	-3.470%
2026-06-23	28.1500	28.3504	28.1500	28.2450	+0.427%	2,952	-3.487%
2026-06-22	28.2900	28.3499	27.8615	28.1250	-0.548%	3,330	-3.076%
2026-06-18	28.2800	28.2850	28.0900	28.2800	-0.035%	1,595	-3.607%
2026-06-17	28.1300	28.4000	28.1300	28.2900	+0.569%	7,358	-3.641%
2026-06-16	28.4180	28.5000	28.1300	28.1300	+0.018%	855	-3.093%
2026-06-15	28.5000	28.5800	27.8501	28.1250	-0.968%	7,908	-3.076%
2026-06-12	28.1500	28.4600	28.1500	28.3999	+0.655%	4,139	-4.014%
2026-06-11	28.0100	28.4999	28.0100	28.2150	+0.732%	2,839	-3.385%
2026-06-10	27.9800	28.1900	27.6500	28.0100	+0.107%	8,502	-2.678%
2026-06-09	27.9500	28.0999	27.9500	27.9800	+0.503%	2,672	-2.573%
2026-06-08	27.8400	27.8400	27.8400	27.8400	+0.072%	288	-2.083%
2026-06-05	28.0000	28.0100	27.6632	27.8200	-0.536%	2,412	-2.013%
2026-06-04	27.9000	28.1000	27.9000	27.9700	+0.720%	3,635	-2.538%
2026-06-03	27.5200	27.9838	27.5200	27.7700	+0.982%	4,001	-1.837%
2026-06-02	27.9000	27.9600	27.5000	27.5000	-0.865%	3,005	-0.873%
2026-06-01	27.4500	27.9999	27.0200	27.7399	+1.500%	8,541	-1.730%
2026-05-29	27.3300	27.3300	27.3300	27.3300	0.000%	694	-0.256%
2026-05-28	27.5000	27.5300	27.1700	27.3300	-0.618%	6,832	-0.256%
2026-05-27	27.3900	27.6700	27.3900	27.5000	+0.383%	3,619	-0.873%
2026-05-26	27.2000	27.4999	27.2000	27.3950	-0.346%	2,018	-0.493%
2026-05-22	27.2600	27.4999	27.0550	27.4900	+1.159%	3,862	-0.837%
2026-05-21	27.6200	27.6999	27.0500	27.1750	-0.275%	4,128	+0.313%
2026-05-20	27.3900	27.8700	27.2500	27.2500	+0.554%	3,721	+0.037%
2026-05-19	26.5632	27.1800	26.5632	27.1000	-0.751%	2,386	+0.590%
2026-05-18	27.5200	27.5200	27.1100	27.3050	-0.492%	2,681	-0.165%
2026-05-15	27.2300	27.5000	27.1854	27.4400	+0.660%	4,972	-0.656%
2026-05-14	27.2050	27.2600	27.1200	27.2600	+0.018%	1,030	0.000%
2026-05-12	27.2550	27.4874	27.2400	27.2550	-0.055%	1,923	+0.018%
2026-05-11	26.5100	27.2735	26.5100	27.2700	+0.739%	2,066	-0.037%
2026-05-08	26.8500	27.2250	26.8400	27.0700	+0.857%	8,425	+0.702%
2026-05-07	27.0400	27.1299	26.6000	26.8400	-0.776%	6,134	+1.565%
2026-05-06	27.4000	27.4000	27.0500	27.0500	-1.601%	10,818	+0.776%
2026-05-05	27.6000	27.6400	27.4900	27.4900	-0.587%	6,879	-0.837%
2026-05-04	27.5000	27.9845	27.5000	27.6522	+0.207%	3,273	-1.418%
2026-05-01	27.5100	27.6700	27.5100	27.5950	+0.309%	1,380	-1.214%
2026-04-30	27.5500	27.6808	27.5100	27.5100	-0.036%	1,030	-0.909%
2026-04-29	27.9900	27.9900	27.5100	27.5200	-0.829%	2,113	-0.945%
2026-04-28	27.5178	27.7500	27.5178	27.7500	+0.507%	338	-1.766%
2026-04-27	28.0000	28.0000	27.5500	27.6100	-1.189%	5,283	-1.268%
2026-04-24	27.9423	27.9423	27.9423	27.9423	+1.424%	506	-2.442%
2026-04-23	27.5500	27.7750	27.5500	27.5501	-1.006%	1,416	-1.053%
2026-04-22	27.9600	28.0000	27.7500	27.8300	+0.144%	3,433	-2.048%
2026-04-21	27.5200	27.7899	27.5000	27.7899	+0.805%	3,042	-1.907%
2026-04-20	27.7200	27.7200	27.5679	27.5679	-0.207%	1,361	-1.117%
2026-04-16	27.5000	27.7499	27.5000	27.6250	-0.629%	3,253	-1.321%
2026-04-15	27.0400	27.8000	27.0400	27.8000	+0.202%	2,659	-1.942%
2026-04-14	27.8600	27.8899	27.4100	27.7439	-1.478%	2,924	-1.744%
2026-04-13	28.0500	28.1800	27.9500	28.1601	+0.572%	2,593	-3.196%
2026-04-10	27.9500	28.0000	27.9500	28.0000	+0.179%	480	-2.643%
2026-04-09	27.9800	28.0900	27.9500	27.9500	-0.089%	5,522	-2.469%
2026-04-08	27.7883	28.0000	27.2650	27.9750	+1.175%	3,994	-2.556%
2026-04-07	27.8500	27.9048	27.4900	27.6500	-0.738%	2,464	-1.410%
2026-04-06	27.0600	27.9500	27.0560	27.8556	+0.200%	977	-2.138%
2026-04-02	27.7600	27.8000	27.7000	27.8000	+0.397%	923	-1.942%
2026-04-01	26.9892	27.6900	26.9892	27.6900	-1.809%	1,176	-1.553%
2026-03-31	27.7300	28.2000	27.6700	28.2000	+1.879%	4,418	-3.333%
2026-03-30	27.9000	28.1900	27.6700	27.6800	-1.425%	9,244	-1.517%
2026-03-27	27.7300	28.0999	27.7300	28.0800	+0.357%	2,216	-2.920%
2026-03-26	28.0400	28.0800	27.8450	27.9800	+0.215%	7,478	-2.573%
2026-03-25	27.9200	27.9200	27.9200	27.9200	-0.179%	302	-2.364%
2026-03-24	28.0000	28.0000	27.7100	27.9700	+0.431%	2,252	-2.538%
2026-03-23	27.9100	28.0000	27.5001	27.8500	+0.614%	3,746	-2.118%
2026-03-20	27.6300	27.7500	27.5500	27.6800	-0.252%	3,148	-1.517%
2026-03-19	27.5000	27.9804	27.5000	27.7500	+0.909%	13,546	-1.766%
2026-03-18	27.5800	27.7050	27.5001	27.5001	-0.972%	1,267	-0.873%
2026-03-17	27.5000	27.7700	27.5000	27.7700	+1.871%	21,646	-1.837%
2026-03-16	27.2800	27.5114	27.2600	27.2600	+0.888%	2,022	0.000%
2026-03-13	28.0200	28.0200	26.5600	27.0200	-4.061%	78,159	+0.888%
2026-03-12	28.1615	28.1999	28.1615	28.1637	-0.132%	1,080	-3.209%
2026-03-11	28.0500	28.2033	28.0500	28.2008	+0.717%	790	-3.336%
2026-03-10	28.2100	28.2100	28.0000	28.0000	-1.060%	1,004	-2.643%
2026-03-09	28.0000	28.3000	28.0000	28.3000	+1.071%	3,342	-3.675%
2026-03-06	28.0000	28.1650	28.0000	28.0000	-0.586%	5,016	-2.643%
2026-03-05	28.0000	28.1650	28.0000	28.1650	+0.160%	211	-3.213%
2026-03-04	28.0700	28.2500	28.0700	28.1200	+0.178%	1,592	-3.058%
2026-03-03	28.0000	28.1884	27.9857	28.0700	+0.071%	650	-2.886%
2026-03-02	27.8600	28.1450	27.8600	28.0500	+0.179%	2,909	-2.816%
2026-02-27	28.1700	28.1700	27.9600	27.9999	-0.036%	2,306	-2.643%
2026-02-26	28.0600	28.1800	27.8501	28.0100	-0.669%	12,800	-2.678%
2026-02-25	28.1100	28.2476	28.0000	28.1986	+0.190%	2,962	-3.329%
2026-02-24	28.2900	28.2900	28.1450	28.1450	+0.518%	2,066	-3.144%
2026-02-23	28.1400	28.2150	28.0000	28.0000	-0.214%	5,913	-2.643%
2026-02-20	28.2000	28.2000	28.0500	28.0600	-0.496%	1,476	-2.851%
2026-02-19	28.2000	28.2000	28.1999	28.1999	+0.463%	1,119	-3.333%
2026-02-18	28.0000	28.2000	28.0000	28.0700	+0.250%	3,359	-2.886%
2026-02-17	28.0000	28.0000	28.0000	28.0000	-0.639%	6,242	-2.643%
2026-02-13	28.1100	28.1800	28.0900	28.1800	+0.285%	2,340	-3.265%
2026-02-12	28.0000	28.1000	27.9600	28.1000	+1.097%	11,047	-2.989%
2026-02-11	27.7800	27.9699	27.7800	27.7950	-0.054%	5,281	-1.925%
2026-02-10	27.8100	27.8100	27.8100	27.8100	+0.944%	137	-1.978%
2026-02-09	27.8700	27.8700	27.4074	27.5500	-0.470%	6,752	-1.053%
2026-02-06	27.9400	27.9999	27.3501	27.6800	+0.217%	3,601	-1.517%
2026-02-05	27.6200	27.7000	27.6200	27.6200	-0.397%	3,884	-1.303%
2026-02-04	27.6500	27.7500	27.6500	27.7300	-0.903%	1,777	-1.695%
2026-02-03	28.0000	28.0000	27.9826	27.9826	+1.057%	714	-2.582%
2026-02-02	27.8250	27.8950	27.6900	27.6900	+0.144%	1,200	-1.553%
2026-01-30	28.0000	28.0000	27.5000	27.6501	-1.249%	4,385	-1.411%
2026-01-29	27.7750	27.9999	27.5500	27.9999	+1.670%	3,836	-2.643%
2026-01-28	27.3500	27.5500	27.3500	27.5401	-0.072%	1,305	-1.017%
2026-01-27	27.5500	27.5600	27.4200	27.5600	-0.109%	8,598	-1.089%
2026-01-26	27.7000	27.7000	27.3000	27.5900	-0.791%	2,741	-1.196%
2026-01-23	27.7100	27.9100	27.7100	27.8100	+0.241%	1,978	-1.978%
2026-01-22	27.5700	27.7500	27.4200	27.7431	+0.446%	1,918	-1.741%
2026-01-21	27.6000	27.8000	27.5750	27.6200	+0.436%	6,575	-1.303%
2026-01-20	27.9000	28.0000	27.5000	27.5000	-0.937%	4,248	-0.873%
2026-01-16	27.9800	28.1500	27.6600	27.7600	-0.305%	7,102	-1.801%
2026-01-15	27.9700	27.9700	27.6000	27.8450	-0.090%	5,734	-2.101%
2026-01-14	27.7900	27.8700	27.5500	27.8700	-0.393%	8,072	-2.189%
2026-01-13	27.9400	28.2700	27.6050	27.9800	+0.730%	8,195	-2.573%
2026-01-12	27.9300	27.9999	27.6250	27.7773	-0.866%	1,251	-1.862%
2026-01-09	28.0000	28.0200	27.9430	28.0200	+0.071%	5,648	-2.712%
2026-01-08	27.5000	28.0000	27.2100	28.0000	+1.689%	20,150	-2.643%
2026-01-07	27.4200	27.5350	27.4200	27.5350	-0.524%	1,563	-0.999%
2026-01-06	27.6800	27.6800	27.6800	27.6800	-0.539%	241	-1.517%
2026-01-05	27.8300	27.8900	27.8300	27.8300	0.000%	2,420	-2.048%
2026-01-02	27.8075	27.8300	27.8075	27.8300	+0.651%	1,110	-2.048%
2025-12-31	27.6500	27.6500	27.6500	27.6500	-0.108%	206	-1.410%
2025-12-30	27.1100	27.6900	27.1100	27.6800	-0.575%	586	-1.517%
2025-12-29	27.9624	27.9624	27.5550	27.8400	+1.126%	943	-2.083%
2025-12-26	27.5300	27.5300	27.3600	27.5300	-0.782%	723	-0.981%
2025-12-23	27.7600	27.8550	27.7000	27.7471	+0.095%	1,186	-1.755%
2025-12-22	27.4400	28.0375	27.4400	27.7208	+1.291%	8,575	-1.662%
2025-12-19	27.3001	27.3750	27.3001	27.3675	+0.211%	607	-0.393%
2025-12-18	27.4000	27.4000	27.3050	27.3100	-0.691%	1,262	-0.183%
2025-12-16	27.5000	27.5000	27.4900	27.4999	-0.000%	1,352	-0.872%
2025-12-15	27.1928	27.5000	27.1928	27.5000	+0.992%	1,572	-0.873%
2025-12-12	27.2100	27.5050	27.2100	27.2300	-0.439%	951	+0.110%
2025-12-11	27.3398	27.4500	27.1100	27.3500	-0.202%	2,363	-0.329%
2025-12-10	27.2500	27.4053	27.1628	27.4053	+1.089%	1,616	-0.530%
2025-12-09	27.3000	27.3000	27.0000	27.1100	-0.550%	3,739	+0.553%
2025-12-08	27.2700	27.5000	27.2600	27.2600	+0.037%	2,161	0.000%
2025-12-05	27.0000	27.4600	27.0000	27.2500	-0.909%	2,034	+0.037%
2025-12-04	27.4067	27.7188	27.3415	27.5000	-1.256%	2,265	-0.873%
2025-12-03	27.0300	27.8499	27.0000	27.8499	+2.767%	2,713	-2.118%
2025-12-02	27.5980	27.5980	27.0700	27.1000	+0.370%	1,665	+0.590%
2025-12-01	27.0400	27.0400	27.0000	27.0000	-0.862%	571	+0.963%
2025-11-28	27.2800	27.2800	27.2347	27.2347	+1.094%	934	+0.093%
2025-11-26	26.8000	26.9400	26.8000	26.9400	-0.590%	871	+1.188%
2025-11-25	27.0100	27.1000	26.7200	27.1000	-0.439%	1,784	+0.590%
2025-11-24	26.8000	27.2194	26.7500	27.2194	+1.945%	3,795	+0.149%
2025-11-21	26.7000	26.8500	26.7000	26.7000	-0.075%	2,844	+2.097%
2025-11-20	26.9765	27.0500	26.7200	26.7200	-0.706%	2,967	+2.021%
2025-11-19	27.1300	27.2422	26.9100	26.9100	-0.798%	3,346	+1.301%
2025-11-18	27.0500	27.1600	27.0000	27.1266	-0.086%	1,035	+0.492%
2025-11-17	27.2500	27.3027	27.1314	27.1500	-0.477%	2,677	+0.405%
2025-11-14	27.2800	27.3000	27.2800	27.2800	+0.368%	2,297	-0.073%
2025-11-13	27.2200	27.3000	27.1100	27.1800	-0.439%	4,928	+0.294%
2025-11-12	26.9400	27.2999	26.9400	27.2999	+0.924%	1,460	-0.146%
2025-11-11	27.1000	27.1500	26.9345	27.0500	-0.697%	1,415	+0.776%
2025-11-10	27.1800	27.2400	26.9100	27.2399	+0.350%	4,715	+0.074%
2025-11-07	27.0100	27.1999	27.0100	27.1448	+0.648%	1,747	+0.424%
2025-11-06	26.9700	26.9700	26.9700	26.9700	-0.782%	160	+1.075%
2025-11-04	27.0550	27.2499	27.0550	27.1827	+0.264%	1,794	+0.284%
2025-11-03	26.8533	27.1110	26.8533	27.1110	-0.327%	2,872	+0.550%
2025-10-31	27.0500	27.2000	26.9550	27.2000	+0.000%	1,410	+0.221%
2025-10-30	27.2700	27.6955	27.0200	27.1999	-0.184%	2,825	+0.221%
2025-10-29	27.2500	27.2500	27.2500	27.2500	-0.511%	401	+0.037%
2025-10-28	27.5500	27.7900	27.0700	27.3900	-0.272%	10,183	-0.475%
2025-10-27	27.1000	27.7500	27.1000	27.4646	+1.792%	1,865	-0.745%
2025-10-24	26.8300	26.9812	26.8300	26.9812	+0.564%	345	+1.033%
2025-10-23	27.2500	27.2500	26.7100	26.8300	-1.440%	2,188	+1.603%
2025-10-21	26.8700	27.3486	26.7200	27.2219	+0.822%	4,807	+0.140%
2025-10-20	27.2700	27.2700	26.9350	27.0000	-1.280%	1,731	+0.963%
2025-10-17	27.0900	27.3500	27.0400	27.3500	+1.109%	1,805	-0.329%
2025-10-16	26.7000	27.5200	26.7000	27.0500	+0.745%	7,173	+0.776%
2025-10-15	26.9700	26.9999	26.8500	26.8500	-0.574%	1,765	+1.527%
2025-10-14	27.1900	27.3000	26.9000	27.0050	-1.225%	5,950	+0.944%
2025-10-13	27.2100	27.4728	27.0500	27.3400	-0.364%	5,319	-0.293%
2025-10-10	27.8500	27.8500	27.4400	27.4400	-0.974%	1,125	-0.656%
2025-10-09	27.6700	27.9000	27.6700	27.7100	-0.009%	3,400	-1.624%
2025-10-08	27.7996	27.7996	27.7125	27.7125	+0.009%	763	-1.633%
2025-10-07	28.0900	28.0900	27.7000	27.7100	-1.036%	8,124	-1.624%
2025-10-06	27.8500	28.1900	27.8500	28.0000	+0.143%	4,900	-2.643%
2025-10-03	27.8000	28.0000	27.8000	27.9600	+1.858%	10,440	-2.504%
2025-10-02	27.4590	27.4590	27.4500	27.4500	+0.645%	4,114	-0.692%
2025-10-01	27.4800	27.5100	27.2740	27.2740	-0.073%	3,148	-0.051%
2025-09-30	27.4879	27.4879	27.2940	27.2940	-0.350%	1,574	-0.125%
2025-09-29	27.4200	27.7102	27.3100	27.3900	+0.625%	2,287	-0.475%
2025-09-26	27.4000	27.4200	27.2200	27.2200	+0.147%	554	+0.147%
2025-09-25	27.0400	27.5900	27.0400	27.1800	-0.257%	5,962	+0.294%
2025-09-24	27.2200	27.2500	27.0100	27.2500	+0.482%	1,425	+0.037%
2025-09-23	27.1400	27.2000	27.1194	27.1194	-0.771%	1,559	+0.518%
2025-09-22	27.5000	27.5000	27.3300	27.3300	+0.441%	357	-0.256%
2025-09-19	27.3220	27.3963	27.1208	27.2100	-0.194%	1,698	+0.184%
2025-09-18	27.3100	27.3100	27.0622	27.2630	+0.140%	832	-0.011%
2025-09-17	27.1100	27.3800	27.0600	27.2250	-0.055%	2,576	+0.129%
2025-09-16	27.3300	27.3300	27.2400	27.2400	+0.331%	722	+0.073%
2025-09-15	27.3800	27.5060	27.1500	27.1500	-0.367%	3,343	+0.405%
2025-09-12	27.4100	27.4949	27.2500	27.2500	-0.991%	7,220	+0.037%
2025-09-11	27.6300	27.7249	27.3838	27.5228	+0.083%	3,472	-0.955%
2025-09-10	27.3000	27.5000	27.3000	27.4999	+0.511%	4,364	-0.872%
2025-09-09	27.0700	27.4800	27.0700	27.3600	+0.885%	4,095	-0.365%
2025-09-08	27.1500	27.2800	27.1200	27.1200	-0.534%	1,467	+0.516%
2025-09-05	27.2595	27.3299	27.1014	27.2656	+0.611%	2,907	-0.021%
2025-09-04	27.0500	27.1693	27.0500	27.1000	-0.037%	921	+0.590%
2025-09-03	27.1500	27.2050	27.1100	27.1100	-0.422%	2,281	+0.553%
2025-09-02	27.1800	27.2500	27.0322	27.2250	-0.110%	2,743	+0.129%
2025-08-29	27.0300	27.4200	27.0300	27.2550	+0.535%	6,094	+0.018%
2025-08-28	27.3700	27.3800	27.1100	27.1100	-0.111%	3,588	+0.553%
2025-08-27	27.4884	27.4884	26.8700	27.1400	+0.705%	5,963	+0.442%
2025-08-26	26.8000	27.0000	26.8000	26.9500	+0.560%	11,670	+1.150%
2025-08-25	26.8800	26.8800	26.8000	26.8000	-0.372%	2,141	+1.716%
2025-08-22	26.6288	26.9000	26.6000	26.9000	+0.373%	4,353	+1.338%
2025-08-21	26.7900	26.8000	26.7800	26.8000	+0.187%	2,099	+1.716%
2025-08-20	26.6200	26.7500	26.6001	26.7500	+0.131%	566	+1.907%
2025-08-19	26.7300	26.7900	26.5000	26.7150	+0.094%	2,371	+2.040%
2025-08-18	26.6500	26.7280	26.6100	26.6900	-0.037%	1,973	+2.136%
2025-08-15	26.9000	26.9000	26.7000	26.7000	-0.373%	577	+2.097%
2025-08-14	26.8710	26.8710	26.7750	26.8000	+0.093%	1,661	+1.716%
2025-08-13	26.8112	26.8112	26.7750	26.7750	-0.342%	892	+1.811%
2025-08-12	26.8625	26.8677	26.6500	26.8670	+0.231%	2,095	+1.463%
2025-08-11	26.6200	26.8382	26.6200	26.8050	+0.320%	3,793	+1.697%
2025-08-08	26.6000	26.8000	26.6000	26.7195	-0.039%	4,535	+2.023%
2025-08-07	26.7000	26.7800	26.7000	26.7300	+0.221%	1,182	+1.983%
2025-08-06	26.6900	26.8800	26.6710	26.6710	+0.607%	504	+2.208%
2025-08-05	26.5100	26.5100	26.5100	26.5100	-0.376%	733	+2.829%
2025-08-04	26.6550	26.7909	26.6100	26.6100	-0.337%	5,131	+2.443%
2025-08-01	26.4000	26.7482	26.4000	26.7000	0.000%	7,172	+2.097%
2025-07-31	26.5700	26.9000	26.5000	26.7000	+0.489%	9,209	+2.097%
2025-07-30	26.5701	26.5701	26.5701	26.5701	+0.000%	780	+2.597%
2025-07-29	26.6700	26.6700	26.5700	26.5700	-0.075%	962	+2.597%
2025-07-28	26.3500	26.5900	26.3500	26.5900	+0.340%	4,507	+2.520%
2025-07-25	26.3600	26.5300	26.3600	26.5000	-0.067%	4,076	+2.868%
2025-07-24	26.5600	26.6500	26.2700	26.5177	-0.159%	9,127	+2.799%
2025-07-23	26.5600	26.5800	26.2500	26.5600	-0.325%	6,587	+2.636%
2025-07-22	26.6073	26.6800	26.6073	26.6465	+0.212%	2,349	+2.302%
2025-07-21	26.4700	26.7000	26.4500	26.5900	-0.038%	1,756	+2.520%
2025-07-18	26.7800	26.7800	26.4338	26.6000	-0.561%	5,312	+2.481%
2025-07-17	26.8000	26.8490	26.7000	26.7500	-0.733%	3,421	+1.907%
2025-07-16	26.3900	26.9476	26.3900	26.9476	+2.113%	2,248	+1.159%
2025-07-15	26.3900	26.3900	26.2100	26.3900	0.000%	4,066	+3.297%
2025-07-14	26.3200	26.3900	26.2156	26.3900	-2.065%	6,384	+3.297%
2025-07-11	26.6800	26.9465	26.6500	26.9465	+1.847%	5,332	+1.163%
2025-07-10	26.3001	26.4577	26.3001	26.4577	+0.183%	2,244	+3.032%
2025-07-09	26.4200	26.4400	26.1000	26.4094	+0.073%	5,886	+3.221%
2025-07-08	26.4373	26.5000	26.3900	26.3901	+0.304%	5,175	+3.296%
2025-07-07	26.2700	26.5000	26.2101	26.3100	-0.152%	8,531	+3.611%
2025-07-03	26.3500	26.4800	26.3200	26.3500	-0.284%	2,368	+3.454%
2025-07-02	26.3800	26.4500	26.3800	26.4250	-0.283%	2,246	+3.160%
2025-07-01	26.3000	26.5000	26.3000	26.5000	+0.054%	2,429	+2.868%
2025-06-30	26.4800	26.4990	26.4000	26.4858	+0.022%	2,233	+2.923%
2025-06-27	26.4500	26.5000	26.3000	26.4800	+0.646%	3,509	+2.946%
2025-06-26	26.3986	26.4000	26.3100	26.3100	-0.193%	941	+3.611%
2025-06-25	26.3000	26.5000	26.1900	26.3608	-0.413%	1,734	+3.411%
2025-06-24	26.1504	26.4974	26.1504	26.4700	+1.379%	4,591	+2.985%
2025-06-23	26.4600	26.4900	26.1100	26.1100	-0.911%	645	+4.404%
2025-06-20	26.2500	26.5000	26.2500	26.3500	+0.765%	2,905	+3.454%
2025-06-18	26.0800	26.1861	26.0800	26.1500	-0.182%	5,463	+4.245%
2025-06-17	26.0600	26.1978	26.0600	26.1978	-0.123%	1,400	+4.055%
2025-06-16	26.4000	26.4000	26.2300	26.2300	-1.019%	1,898	+3.927%
2025-06-13	26.5000	26.5000	26.4200	26.5000	+0.392%	6,424	+2.868%
2025-06-12	26.4800	26.4800	26.2848	26.3965	+0.138%	1,875	+3.271%
2025-06-11	26.2533	26.3900	26.2533	26.3600	+0.228%	1,268	+3.414%
2025-06-10	26.1421	26.3000	26.1400	26.3000	+0.534%	3,033	+3.650%
2025-06-09	25.9300	26.1875	25.9300	26.1602	-0.304%	1,414	+4.204%
2025-06-06	26.2550	26.2550	26.2400	26.2400	+0.143%	1,052	+3.887%
2025-06-05	26.0409	26.2500	26.0409	26.2025	-0.105%	1,187	+4.036%
2025-06-04	25.8900	26.2400	25.8900	26.2300	+1.516%	3,334	+3.927%
2025-06-03	26.1200	26.1200	25.8384	25.8384	-1.341%	451	+5.502%
2025-06-02	26.2000	26.2497	26.1895	26.1895	+0.055%	1,167	+4.088%
2025-05-30	26.2498	26.2500	26.1001	26.1750	-0.207%	1,935	+4.145%
2025-05-29	26.1500	26.2490	26.1500	26.2292	+0.105%	1,385	+3.930%
2025-05-28	26.1433	26.2499	26.1433	26.2018	+0.276%	1,933	+4.039%
2025-05-27	26.2500	26.2500	26.1297	26.1297	-0.173%	1,031	+4.326%
2025-05-23	26.2000	26.2373	26.1750	26.1750	+0.217%	1,576	+4.145%
2025-05-21	26.1184	26.1184	26.1184	26.1184	+0.070%	336	+4.371%
2025-05-20	26.1500	26.2000	26.1000	26.1000	-0.382%	1,237	+4.444%
2025-05-19	26.2381	26.2381	26.1000	26.2000	+0.335%	1,343	+4.046%
2025-05-16	26.0500	26.1126	26.0500	26.1126	+0.356%	1,196	+4.394%
2025-05-15	25.9300	26.0300	25.9300	26.0200	+0.077%	1,303	+4.766%
2025-05-14	26.0100	26.2476	26.0000	26.0000	-0.508%	2,491	+4.846%
2025-05-13	26.0600	26.1328	26.0600	26.1328	+0.318%	1,178	+4.313%
2025-05-12	26.1200	26.2000	26.0301	26.0500	+0.030%	5,040	+4.645%
2025-05-09	25.9800	26.0600	25.9700	26.0423	+0.180%	5,555	+4.676%
2025-05-08	25.9500	26.0000	25.9500	25.9956	-0.171%	1,869	+4.864%
2025-05-07	26.0000	26.1345	25.9200	26.0400	-0.586%	6,481	+4.685%
2025-05-06	26.0300	26.2343	25.9000	26.1935	+0.387%	2,874	+4.072%
2025-05-05	26.0925	26.0925	26.0925	26.0925	-0.358%	254	+4.474%
2025-05-02	26.3000	26.3000	26.1700	26.1862	+0.330%	1,303	+4.101%
2025-05-01	25.9000	26.3496	25.9000	26.1000	+0.694%	2,519	+4.444%
2025-04-30	26.0400	26.1275	25.9201	25.9201	-0.613%	2,455	+5.169%
2025-04-29	26.0800	26.2500	26.0800	26.0800	+0.077%	2,424	+4.525%
2025-04-28	25.7450	26.4000	25.6950	26.0600	-1.288%	2,559	+4.605%
2025-04-25	26.4000	26.4090	26.4000	26.4000	+0.266%	1,041	+3.258%
2025-04-24	26.1200	26.4600	26.1000	26.3300	+0.919%	2,527	+3.532%
2025-04-23	26.2350	26.4700	26.0332	26.0903	-0.405%	4,469	+4.483%
2025-04-22	26.0647	26.1964	25.9100	26.1964	+0.523%	6,584	+4.060%
2025-04-21	26.0600	26.2857	25.8801	26.0600	0.000%	4,485	+4.605%
2025-04-17	25.8500	26.4700	25.8500	26.0600	+0.245%	1,999	+4.605%
2025-04-16	26.0200	26.1849	25.7500	25.9963	-0.014%	2,640	+4.861%
2025-04-15	26.1700	26.2500	25.9200	26.0000	-0.307%	4,469	+4.846%
2025-04-14	26.4700	26.4700	25.8500	26.0800	-1.992%	5,070	+4.525%
2025-04-11	26.3900	26.8200	26.1700	26.6100	+0.415%	4,692	+2.443%
2025-04-10	26.3000	26.7300	26.2200	26.5000	+0.790%	14,208	+2.868%
2025-04-09	25.7700	26.2923	25.7500	26.2923	+1.358%	8,708	+3.681%
2025-04-08	25.9800	26.1173	25.7800	25.9400	+0.777%	7,959	+5.089%
2025-04-07	25.5000	25.7820	25.4200	25.7400	+0.468%	21,743	+5.905%
2025-04-04	26.3500	26.4500	25.5000	25.6200	-2.674%	21,922	+6.401%
2025-04-03	26.4100	26.6812	26.3000	26.3238	-1.479%	2,157	+3.556%
2025-04-02	26.5505	26.7189	26.5000	26.7189	+1.593%	559	+2.025%
2025-04-01	26.5580	26.5580	26.3000	26.3000	-1.387%	1,477	+3.650%
2025-03-31	26.7000	26.7000	26.4200	26.6700	0.000%	1,744	+2.212%
2025-03-28	26.6400	26.6800	26.6000	26.6700	+0.261%	6,674	+2.212%
2025-03-27	26.6000	26.6350	26.5000	26.6007	+0.003%	1,294	+2.479%
2025-03-26	26.5500	26.6000	26.4400	26.6000	+0.377%	2,097	+2.481%
2025-03-25	26.5001	26.5001	26.5000	26.5000	+0.227%	332	+2.868%
2025-03-24	26.4363	26.4400	26.4363	26.4400	-0.038%	528	+3.101%
2025-03-21	26.5000	26.6100	26.3700	26.4500	+0.059%	2,030	+3.062%
2025-03-20	26.7092	26.7092	26.2215	26.4345	+0.359%	1,219	+3.123%
2025-03-19	26.3400	26.3400	26.3400	26.3400	-0.314%	328	+3.493%
2025-03-18	26.3500	26.5000	26.3000	26.4230	+0.277%	2,882	+3.168%
2025-03-17	26.3700	26.4280	26.3300	26.3500	+0.842%	2,351	+3.454%
2025-03-14	26.1600	26.1600	26.1300	26.1300	+0.077%	6,766	+4.325%
2025-03-13	26.1100	26.1100	26.1100	26.1100	-1.023%	421	+4.404%
2025-03-12	26.1303	26.3799	26.1000	26.3799	+1.063%	5,748	+3.336%
2025-03-11	26.1025	26.1025	26.1025	26.1025	-1.052%	282	+4.434%
2025-03-10	26.3800	26.3800	26.3400	26.3799	-0.000%	2,412	+3.336%
2025-03-07	26.3800	26.3800	26.3600	26.3800	+0.077%	2,946	+3.336%
2025-03-06	26.3300	26.3596	26.3300	26.3596	-0.717%	364	+3.416%
2025-03-05	26.5000	26.5825	26.3233	26.5500	+0.951%	2,010	+2.674%
2025-03-04	26.1100	26.3000	26.0622	26.3000	-0.093%	4,191	+3.650%
2025-03-03	26.5000	26.5000	26.3245	26.3245	-0.058%	1,466	+3.554%
2025-02-28	26.2426	26.6499	26.2426	26.3398	+0.284%	4,093	+3.494%
2025-02-27	26.2634	26.2652	26.2634	26.2652	-0.113%	691	+3.788%
2025-02-26	26.2300	26.3000	26.2300	26.2950	-1.355%	3,365	+3.670%
2025-02-25	26.2300	26.7000	26.2200	26.6561	+1.123%	2,086	+2.266%
2025-02-24	26.4900	26.5750	26.3600	26.3600	-0.038%	1,200	+3.414%
2025-02-21	26.8000	26.8000	26.3700	26.3700	-1.778%	10,277	+3.375%
2025-02-20	26.8200	26.8663	26.6722	26.8473	+0.476%	3,649	+1.537%
2025-02-19	26.6600	26.7200	26.6600	26.7200	+0.016%	451	+2.021%
2025-02-18	26.6000	26.9500	26.6000	26.7156	+0.246%	3,418	+2.038%
2025-02-14	26.7500	26.7500	26.6200	26.6500	+0.075%	4,993	+2.289%
2025-02-13	26.7500	26.7500	26.6022	26.6300	-0.449%	5,495	+2.366%
2025-02-12	26.5700	26.7500	26.4100	26.7500	+0.865%	1,713	+1.907%
2025-02-11	26.3350	26.7500	26.3350	26.5206	+0.954%	7,646	+2.788%
2025-02-10	26.2914	26.5000	26.2300	26.2700	-0.663%	3,164	+3.769%
2025-02-07	26.3600	26.4454	26.3600	26.4454	+0.362%	996	+3.080%
2025-02-06	26.3500	26.3500	26.3500	26.3500	-0.566%	1,031	+3.454%
2025-02-05	26.4650	26.5000	26.4600	26.4999	+0.037%	5,027	+2.868%
2025-02-04	26.4817	26.4900	26.4700	26.4900	-0.038%	785	+2.907%
2025-02-03	26.5000	26.5000	26.2300	26.5000	0.000%	2,135	+2.868%
2025-01-31	26.5000	26.5000	26.5000	26.5000	-1.266%	2,078	+2.868%
2025-01-30	26.7900	26.8399	26.6200	26.8399	+0.240%	3,483	+1.565%
2025-01-29	26.7300	26.7757	26.5001	26.7757	-0.016%	7,651	+1.809%