Costamare Inc. (CMRE.PB) stock
CMRE.PBNYSEDeep Sea Foreign Transportation of FreightFiscal year ends December 31Also trades as CMRE, CMRE.PC, CMRE.PD
$25.45+0.00 (0.00%)
Close on Oct 30, 2026Market cap –P/E –Yield –
Price history
Costamare share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$25.45
0.00% on the day
52-week range
$25.20 – $26.76
-4.9% from the high
Change over 52 weeks
-1.5%
From $25.85 on Oct 30, 2025
Average volume
2,394
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $25.47 | $25.50 | $25.28 | $25.45 | -0.31% | 9,776 |
| Oct 19, 2026 | $25.60 | $25.60 | $25.20 | $25.53 | -0.23% | 10,625 |
| Oct 12, 2026 | $25.48 | $25.65 | $25.20 | $25.59 | +0.20% | 21,194 |
| Oct 5, 2026 | $25.36 | $25.60 | $25.31 | $25.54 | +0.75% | 14,769 |
| Sep 28, 2026 | $25.31 | $25.44 | $25.20 | $25.35 | +0.16% | 7,449 |
| Sep 21, 2026 | $25.40 | $25.48 | $25.30 | $25.31 | -0.35% | 5,623 |
| Sep 14, 2026 | $25.42 | $25.53 | $25.30 | $25.40 | -0.20% | 4,749 |
| Sep 8, 2026 | $25.53 | $25.53 | $25.37 | $25.45 | +0.12% | 6,043 |
| Aug 31, 2026 | $25.50 | $25.58 | $25.23 | $25.42 | -0.35% | 20,520 |
| Aug 24, 2026 | $25.40 | $25.55 | $25.28 | $25.51 | +0.43% | 13,559 |
| Aug 17, 2026 | $25.92 | $25.96 | $25.23 | $25.40 | -1.74% | 51,226 |
| Aug 10, 2026 | $25.96 | $26.04 | $25.83 | $25.85 | -0.04% | 3,077 |
| Aug 3, 2026 | $25.92 | $25.92 | $25.81 | $25.86 | -0.15% | 6,144 |
| Jul 27, 2026 | $26.19 | $26.20 | $25.87 | $25.90 | -1.11% | 8,975 |
| Jul 20, 2026 | $26.07 | $26.25 | $26.00 | $26.19 | +0.46% | 4,726 |
| Jul 13, 2026 | $26.16 | $26.39 | $26.00 | $26.07 | -1.21% | 10,163 |
| Jul 6, 2026 | $26.04 | $26.39 | $25.99 | $26.39 | +1.52% | 11,360 |
| Jun 29, 2026 | $26.02 | $26.10 | $25.95 | $26.00 | -0.44% | 4,423 |
| Jun 22, 2026 | $26.05 | $26.12 | $25.93 | $26.11 | +0.23% | 1,768 |
| Jun 15, 2026 | $25.80 | $26.20 | $25.80 | $26.05 | +0.97% | 8,956 |
| Jun 8, 2026 | $26.00 | $26.26 | $25.55 | $25.80 | -1.00% | 14,965 |
| Jun 1, 2026 | $25.91 | $26.53 | $25.91 | $26.06 | -0.76% | 10,005 |
| May 26, 2026 | $26.28 | $26.59 | $25.80 | $26.26 | -0.91% | 9,335 |
| May 18, 2026 | $25.83 | $26.76 | $25.83 | $26.50 | +2.32% | 23,001 |
| May 11, 2026 | $25.87 | $26.10 | $25.70 | $25.90 | +0.19% | 12,809 |
| May 4, 2026 | $25.86 | $26.54 | $25.65 | $25.85 | -0.08% | 6,116 |
| Apr 27, 2026 | $26.05 | $26.30 | $25.60 | $25.87 | -0.69% | 2,664 |
| Apr 20, 2026 | $25.60 | $26.05 | $25.53 | $26.05 | +2.16% | 3,286 |
| Apr 13, 2026 | $25.91 | $26.50 | $25.50 | $25.50 | -1.35% | 11,441 |
| Apr 6, 2026 | $25.71 | $26.55 | $25.71 | $25.85 | -0.65% | 5,641 |
| Mar 30, 2026 | $26.00 | $26.34 | $25.81 | $26.02 | +0.08% | 3,316 |
| Mar 23, 2026 | $26.32 | $26.37 | $25.99 | $26.00 | -0.88% | 11,199 |
| Mar 16, 2026 | $25.71 | $26.33 | $25.48 | $26.23 | +2.38% | 22,008 |
| Mar 9, 2026 | $25.94 | $26.02 | $25.37 | $25.62 | -0.70% | 23,885 |
| Mar 2, 2026 | $25.86 | $25.97 | $25.80 | $25.80 | -0.04% | 8,497 |
| Feb 23, 2026 | $25.60 | $25.87 | $25.60 | $25.81 | +0.82% | 3,871 |
| Feb 17, 2026 | $25.71 | $25.80 | $25.58 | $25.60 | -0.59% | 7,280 |
| Feb 9, 2026 | $25.76 | $25.85 | $25.61 | $25.75 | +0.28% | 5,198 |
| Feb 2, 2026 | $25.75 | $25.75 | $25.54 | $25.68 | -0.27% | 6,472 |
| Jan 26, 2026 | $25.52 | $25.76 | $25.51 | $25.75 | +0.94% | 3,901 |
| Jan 20, 2026 | $25.65 | $25.86 | $25.51 | $25.51 | -1.28% | 9,918 |
| Jan 12, 2026 | $25.99 | $26.20 | $25.52 | $25.84 | -0.58% | 17,317 |
| Jan 5, 2026 | $25.53 | $25.99 | $25.51 | $25.99 | +1.53% | 14,058 |
| Dec 29, 2025 | $25.51 | $25.85 | $25.46 | $25.60 | +0.46% | 7,371 |
| Dec 22, 2025 | $25.89 | $26.39 | $25.43 | $25.48 | -1.58% | 18,162 |
| Dec 15, 2025 | $26.00 | $26.10 | $25.61 | $25.89 | -0.04% | 4,040 |
| Dec 8, 2025 | $25.60 | $26.00 | $25.60 | $25.90 | +1.17% | 5,824 |
| Dec 1, 2025 | $25.58 | $25.63 | $25.58 | $25.60 | +0.08% | 1,263 |
| Nov 24, 2025 | $25.40 | $25.58 | $25.28 | $25.58 | +0.75% | 10,144 |
| Nov 17, 2025 | $25.35 | $25.48 | $25.20 | $25.39 | +0.36% | 7,309 |
| Nov 10, 2025 | $25.55 | $25.78 | $25.20 | $25.30 | 0.00% | 5,934 |
| Nov 3, 2025 | $25.41 | $25.79 | $25.20 | $25.30 | -1.67% | 6,752 |
| Oct 27, 2025 | $25.45 | $25.88 | $25.32 | $25.73 | +1.34% | 8,217 |
| Oct 20, 2025 | $25.65 | $25.65 | $25.23 | $25.39 | -0.43% | 15,950 |
| Oct 13, 2025 | $26.85 | $27.10 | $25.50 | $25.50 | -4.67% | 18,270 |
| Oct 6, 2025 | $26.80 | $27.00 | $26.27 | $26.75 | +1.83% | 7,240 |
| Sep 29, 2025 | $26.61 | $26.65 | $26.18 | $26.27 | -1.28% | 4,433 |
| Sep 22, 2025 | $26.36 | $26.62 | $26.27 | $26.61 | +0.93% | 3,767 |
| Sep 15, 2025 | $26.00 | $27.00 | $25.99 | $26.36 | -1.62% | 16,867 |
| Sep 8, 2025 | $26.03 | $26.80 | $26.00 | $26.80 | +3.08% | 1,922 |
| Sep 2, 2025 | $25.90 | $26.02 | $25.90 | $26.00 | +0.46% | 6,434 |
| Aug 25, 2025 | $25.98 | $26.01 | $25.81 | $25.88 | +0.31% | 5,058 |
| Aug 18, 2025 | $25.81 | $26.00 | $25.56 | $25.80 | 0.00% | 7,238 |
| Aug 11, 2025 | $25.80 | $25.99 | $25.60 | $25.80 | +0.39% | 5,877 |
| Aug 4, 2025 | $25.71 | $25.76 | $25.70 | $25.70 | -0.04% | 1,671 |
| Jul 28, 2025 | $25.60 | $25.71 | $25.60 | $25.71 | +0.43% | 1,659 |
| Jul 21, 2025 | $25.53 | $25.95 | $25.51 | $25.60 | +0.67% | 4,133 |
| Jul 14, 2025 | $25.55 | $25.99 | $25.15 | $25.43 | -1.81% | 12,202 |
| Jul 7, 2025 | $25.09 | $25.90 | $25.02 | $25.90 | +3.19% | 19,231 |
| Jun 30, 2025 | $24.92 | $25.25 | $24.91 | $25.10 | +0.52% | 25,122 |
| Jun 23, 2025 | $25.20 | $25.30 | $24.95 | $24.97 | -1.19% | 19,384 |
| Jun 16, 2025 | $24.94 | $25.27 | $24.90 | $25.27 | +1.40% | 9,630 |
| Jun 9, 2025 | $24.98 | $25.04 | $24.90 | $24.92 | -0.04% | 22,875 |
| Jun 2, 2025 | $25.06 | $25.10 | $24.90 | $24.93 | -0.40% | 16,546 |
| May 27, 2025 | $25.00 | $25.13 | $25.00 | $25.03 | +0.22% | 8,558 |
| May 19, 2025 | $24.91 | $25.10 | $24.90 | $24.98 | +0.22% | 25,532 |
| May 12, 2025 | $24.98 | $25.19 | $24.85 | $24.92 | 0.00% | 23,603 |
| May 5, 2025 | $25.12 | $25.53 | $24.52 | $24.92 | -1.21% | 14,556 |
| Apr 28, 2025 | $25.20 | $25.35 | $24.86 | $25.23 | -0.29% | 12,575 |
| Apr 21, 2025 | $25.20 | $25.31 | $24.50 | $25.30 | +0.30% | 16,819 |
| Apr 14, 2025 | $25.23 | $25.28 | $25.03 | $25.23 | -1.04% | 4,788 |
| Apr 7, 2025 | $24.99 | $25.88 | $24.45 | $25.49 | +1.23% | 13,704 |
| Mar 31, 2025 | $25.55 | $25.95 | $24.02 | $25.18 | -1.65% | 25,120 |
| Mar 24, 2025 | $25.75 | $25.98 | $25.30 | $25.60 | -1.38% | 13,399 |
| Mar 17, 2025 | $25.86 | $26.09 | $25.60 | $25.96 | +0.43% | 5,069 |
| Mar 10, 2025 | $25.92 | $26.19 | $25.55 | $25.85 | +0.19% | 6,018 |
| Mar 3, 2025 | $26.14 | $26.14 | $25.60 | $25.80 | +0.98% | 5,123 |
| Feb 24, 2025 | $25.64 | $26.15 | $25.55 | $25.55 | +0.20% | 3,610 |
| Feb 18, 2025 | $25.50 | $26.14 | $25.35 | $25.50 | -0.34% | 15,003 |
| Feb 10, 2025 | $25.73 | $25.75 | $25.32 | $25.59 | +0.50% | 4,710 |
| Feb 3, 2025 | $25.30 | $25.46 | $25.30 | $25.46 | +0.24% | 7,694 |
| Jan 27, 2025 | $25.30 | $25.46 | $25.30 | $25.40 | -0.09% | 10,678 |
| Jan 21, 2025 | $25.21 | $25.50 | $25.20 | $25.42 | +0.88% | 10,715 |
| Jan 13, 2025 | $25.82 | $25.95 | $25.15 | $25.20 | -3.58% | 27,544 |
| Jan 6, 2025 | $25.90 | $26.14 | $25.56 | $26.14 | +0.21% | 7,433 |
| Dec 30, 2024 | $25.50 | $26.25 | $25.44 | $26.08 | +1.09% | 8,824 |
| Dec 23, 2024 | $25.52 | $25.85 | $25.25 | $25.80 | +0.38% | 11,864 |
| Dec 16, 2024 | $25.69 | $25.81 | $25.50 | $25.70 | +0.04% | 4,367 |
| Dec 9, 2024 | $25.90 | $25.90 | $25.69 | $25.69 | -0.82% | 3,285 |
| Dec 2, 2024 | $25.77 | $25.90 | $25.51 | $25.90 | +0.40% | 2,286 |
| Nov 25, 2024 | $25.82 | $25.92 | $25.66 | $25.80 | -0.19% | 4,819 |
| Nov 18, 2024 | $26.00 | $26.00 | $25.50 | $25.85 | +0.78% | 5,077 |
| Nov 11, 2024 | $25.63 | $26.19 | $25.57 | $25.65 | -2.10% | 4,167 |
| Nov 4, 2024 | $25.82 | $26.20 | $25.50 | $26.20 | +1.47% | 4,542 |
| Oct 28, 2024 | $25.90 | $25.90 | $25.65 | $25.82 | +0.62% | 1,869 |
| Oct 21, 2024 | $25.89 | $26.01 | $25.60 | $25.66 | -0.54% | 2,685 |
| Oct 14, 2024 | $25.65 | $26.00 | $25.45 | $25.80 | +0.58% | 11,149 |
| Oct 7, 2024 | $26.05 | $26.22 | $25.65 | $25.65 | -1.50% | 8,738 |
| Sep 30, 2024 | $26.13 | $26.30 | $26.00 | $26.04 | -0.72% | 6,101 |
| Sep 23, 2024 | $26.24 | $26.25 | $26.11 | $26.23 | -0.02% | 2,842 |
| Sep 16, 2024 | $26.21 | $26.24 | $26.12 | $26.24 | +0.44% | 3,335 |
| Sep 9, 2024 | $25.75 | $26.25 | $25.75 | $26.12 | +0.19% | 3,174 |
| Sep 3, 2024 | $26.14 | $26.34 | $25.50 | $26.07 | -0.26% | 3,774 |
| Aug 26, 2024 | $25.97 | $26.20 | $25.97 | $26.14 | -0.08% | 4,341 |
| Aug 19, 2024 | $26.35 | $26.35 | $25.50 | $26.16 | +0.62% | 4,685 |
| Aug 12, 2024 | $26.10 | $27.21 | $25.45 | $26.00 | -0.91% | 12,714 |
| Aug 5, 2024 | $26.02 | $28.16 | $26.02 | $26.24 | -0.94% | 73,885 |
| Jul 29, 2024 | $26.46 | $26.49 | $26.00 | $26.49 | +1.88% | 2,658 |
| Jul 22, 2024 | $25.86 | $26.27 | $25.86 | $26.00 | +0.08% | 20,977 |
| Jul 15, 2024 | $25.74 | $26.00 | $25.56 | $25.98 | +1.17% | 23,461 |
| Jul 8, 2024 | $25.61 | $25.80 | $25.13 | $25.68 | +0.27% | 12,734 |
| Jul 1, 2024 | $25.50 | $25.76 | $25.50 | $25.61 | -0.74% | 4,229 |
| Jun 24, 2024 | $25.57 | $25.80 | $25.55 | $25.80 | +0.66% | 9,157 |
| Jun 17, 2024 | $25.26 | $25.80 | $25.25 | $25.63 | +1.51% | 10,107 |
| Jun 10, 2024 | $25.41 | $25.77 | $25.20 | $25.25 | -0.63% | 14,375 |
| Jun 3, 2024 | $25.52 | $25.65 | $25.20 | $25.41 | -1.44% | 3,242 |
| May 28, 2024 | $25.50 | $25.78 | $25.50 | $25.78 | +1.10% | 1,308 |
| May 20, 2024 | $25.75 | $25.75 | $25.37 | $25.50 | +0.39% | 3,304 |
| May 13, 2024 | $25.52 | $25.60 | $25.30 | $25.40 | -0.86% | 6,883 |
| May 6, 2024 | $25.27 | $25.69 | $25.21 | $25.62 | +0.47% | 2,654 |
| Apr 29, 2024 | $25.75 | $25.75 | $25.25 | $25.50 | -0.97% | 1,998 |
| Apr 22, 2024 | $25.52 | $25.75 | $25.26 | $25.75 | +0.12% | 8,485 |
| Apr 15, 2024 | $25.30 | $25.80 | $25.20 | $25.72 | +2.02% | 14,160 |
| Apr 8, 2024 | $25.87 | $25.87 | $25.21 | $25.21 | -3.04% | 4,258 |
| Apr 1, 2024 | $25.53 | $26.00 | $25.52 | $26.00 | +2.36% | 14,855 |
| Mar 25, 2024 | $25.30 | $25.40 | $25.30 | $25.40 | +0.59% | 1,307 |
| Mar 18, 2024 | $25.57 | $25.57 | $25.15 | $25.25 | -1.25% | 2,683 |
| Mar 11, 2024 | $25.46 | $25.90 | $25.46 | $25.57 | 0.00% | 4,313 |
| Mar 4, 2024 | $25.49 | $25.90 | $25.29 | $25.57 | +1.50% | 5,197 |
| Feb 26, 2024 | $25.20 | $25.50 | $25.18 | $25.19 | -0.90% | 18,404 |
| Feb 20, 2024 | $25.33 | $25.42 | $25.12 | $25.42 | +0.38% | 2,384 |
| Feb 12, 2024 | $25.12 | $25.48 | $25.08 | $25.33 | +0.86% | 3,451 |
| Feb 5, 2024 | $25.14 | $25.45 | $25.10 | $25.11 | -0.75% | 3,511 |
| Jan 29, 2024 | $25.35 | $25.50 | $25.27 | $25.30 | +0.60% | 1,585 |
| Jan 22, 2024 | $25.40 | $25.41 | $25.05 | $25.15 | -1.02% | 4,913 |
| Jan 16, 2024 | $25.10 | $25.85 | $25.02 | $25.41 | +1.24% | 8,196 |
| Jan 8, 2024 | $25.93 | $25.93 | $25.04 | $25.10 | -2.30% | 21,976 |
| Jan 2, 2024 | $24.85 | $25.84 | $24.81 | $25.69 | +3.46% | 25,933 |
| Dec 26, 2023 | $24.48 | $24.93 | $24.48 | $24.83 | +0.74% | 5,148 |
| Dec 18, 2023 | $24.50 | $24.74 | $24.22 | $24.65 | +0.74% | 10,298 |
| Dec 11, 2023 | $24.45 | $24.56 | $24.32 | $24.47 | +0.97% | 6,676 |
| Dec 4, 2023 | $24.36 | $24.57 | $24.06 | $24.23 | -0.78% | 17,230 |
| Nov 27, 2023 | $24.15 | $24.50 | $23.92 | $24.42 | +2.61% | 8,507 |
| Nov 20, 2023 | $24.14 | $24.14 | $22.42 | $23.80 | -1.25% | 17,596 |
| Nov 13, 2023 | $23.98 | $24.19 | $23.94 | $24.10 | -1.19% | 2,217 |
| Nov 6, 2023 | $23.90 | $24.62 | $23.90 | $24.39 | +1.35% | 2,364 |
| Oct 30, 2023 | $24.24 | $24.70 | $22.13 | $24.07 | -2.17% | 39,126 |
| Oct 23, 2023 | $24.30 | $24.66 | $24.23 | $24.60 | -0.61% | 2,504 |
| Oct 16, 2023 | $25.18 | $25.25 | $24.39 | $24.75 | -1.79% | 12,931 |
| Oct 9, 2023 | $24.68 | $25.23 | $24.40 | $25.20 | +2.23% | 7,649 |
| Oct 2, 2023 | $24.52 | $25.00 | $23.92 | $24.65 | -0.64% | 12,093 |
| Sep 25, 2023 | $24.68 | $24.90 | $24.20 | $24.81 | +1.31% | 17,395 |
| Sep 18, 2023 | $24.56 | $24.65 | $24.00 | $24.49 | -0.45% | 9,857 |
| Sep 11, 2023 | $24.22 | $24.75 | $24.22 | $24.60 | +1.57% | 13,662 |
| Sep 5, 2023 | $24.11 | $24.31 | $24.05 | $24.22 | +0.77% | 7,097 |
| Aug 28, 2023 | $24.11 | $24.30 | $23.88 | $24.04 | +0.74% | 14,277 |
| Aug 21, 2023 | $24.11 | $24.11 | $23.74 | $23.86 | -1.40% | 17,840 |
| Aug 14, 2023 | $24.25 | $24.44 | $24.00 | $24.20 | -0.00% | 14,189 |
| Aug 7, 2023 | $24.29 | $24.39 | $24.10 | $24.20 | -1.04% | 4,692 |
| Jul 31, 2023 | $24.51 | $24.94 | $24.00 | $24.46 | -0.59% | 10,448 |
| Jul 24, 2023 | $24.51 | $25.00 | $24.27 | $24.60 | +0.82% | 14,559 |
| Jul 17, 2023 | $24.10 | $24.49 | $23.52 | $24.40 | +0.21% | 11,057 |
| Jul 10, 2023 | $24.09 | $24.59 | $24.09 | $24.35 | +1.21% | 11,534 |
| Jul 3, 2023 | $24.26 | $24.40 | $23.95 | $24.06 | -0.82% | 12,618 |
| Jun 26, 2023 | $24.10 | $24.38 | $23.93 | $24.26 | +1.29% | 5,873 |
| Jun 20, 2023 | $24.35 | $24.35 | $23.90 | $23.95 | -1.60% | 2,502 |
| Jun 12, 2023 | $23.76 | $24.35 | $23.75 | $24.34 | +1.42% | 3,888 |
| Jun 5, 2023 | $23.70 | $24.29 | $23.70 | $24.00 | +0.21% | 11,412 |
| May 30, 2023 | $24.00 | $24.33 | $23.45 | $23.95 | -0.21% | 9,724 |
| May 22, 2023 | $23.46 | $24.10 | $23.46 | $24.00 | +2.30% | 13,264 |
| May 15, 2023 | $23.47 | $23.58 | $23.36 | $23.46 | -0.04% | 6,909 |
| May 8, 2023 | $23.97 | $24.13 | $23.47 | $23.47 | -1.80% | 7,091 |
| May 1, 2023 | $23.92 | $24.34 | $23.44 | $23.90 | -0.01% | 30,483 |
| Apr 24, 2023 | $24.24 | $24.36 | $23.50 | $23.90 | -2.00% | 28,031 |
| Apr 17, 2023 | $24.18 | $24.63 | $24.06 | $24.39 | +0.99% | 10,141 |
| Apr 10, 2023 | $24.51 | $24.68 | $24.03 | $24.15 | -1.07% | 8,564 |
| Apr 3, 2023 | $24.10 | $24.77 | $24.10 | $24.41 | +1.17% | 10,418 |
| Mar 27, 2023 | $24.34 | $24.50 | $24.06 | $24.13 | +0.12% | 4,148 |
| Mar 20, 2023 | $24.30 | $24.30 | $24.09 | $24.10 | -1.63% | 5,425 |
| Mar 13, 2023 | $24.20 | $24.80 | $24.04 | $24.50 | +1.03% | 27,709 |
| Mar 6, 2023 | $24.68 | $24.68 | $24.09 | $24.25 | -0.41% | 10,571 |
| Feb 27, 2023 | $24.13 | $24.58 | $24.08 | $24.35 | +0.95% | 9,821 |
| Feb 21, 2023 | $24.35 | $24.35 | $24.12 | $24.12 | -0.94% | 3,848 |
| Feb 13, 2023 | $24.60 | $24.73 | $24.09 | $24.35 | -0.69% | 7,297 |
| Feb 6, 2023 | $24.15 | $24.88 | $24.02 | $24.52 | +1.53% | 17,156 |
| Jan 30, 2023 | $24.16 | $24.25 | $24.02 | $24.15 | -0.33% | 3,963 |
| Jan 23, 2023 | $24.10 | $24.33 | $24.00 | $24.23 | +0.46% | 5,131 |
| Jan 17, 2023 | $23.84 | $24.32 | $23.80 | $24.12 | +1.77% | 13,698 |
| Jan 9, 2023 | $23.58 | $23.99 | $23.41 | $23.70 | +0.51% | 16,877 |
| Jan 3, 2023 | $23.38 | $23.58 | $23.21 | $23.58 | +1.46% | 6,208 |
| Dec 27, 2022 | $23.33 | $23.38 | $23.02 | $23.24 | -0.70% | 5,393 |
| Dec 19, 2022 | $23.62 | $23.74 | $23.40 | $23.40 | -0.91% | 9,988 |
| Dec 12, 2022 | $23.35 | $23.79 | $23.25 | $23.62 | +1.70% | 7,657 |
| Dec 5, 2022 | $23.23 | $23.32 | $23.07 | $23.23 | +0.06% | 7,822 |
| Nov 28, 2022 | $22.92 | $23.47 | $22.80 | $23.21 | +1.65% | 14,522 |
| Nov 21, 2022 | $22.41 | $22.83 | $22.12 | $22.83 | +2.12% | 10,453 |
| Nov 14, 2022 | $22.22 | $22.41 | $21.87 | $22.36 | +0.11% | 23,821 |
| Nov 7, 2022 | $22.02 | $22.71 | $21.92 | $22.34 | +0.34% | 17,244 |
| Oct 31, 2022 | $22.20 | $22.31 | $22.02 | $22.26 | +0.27% | 5,920 |
| Oct 24, 2022 | $22.19 | $22.28 | $22.04 | $22.20 | +0.03% | 5,853 |
| Oct 17, 2022 | $23.13 | $23.38 | $22.00 | $22.19 | -2.96% | 12,214 |
| Oct 10, 2022 | $23.79 | $23.79 | $22.02 | $22.87 | -3.71% | 5,733 |
| Oct 3, 2022 | $22.60 | $24.12 | $22.60 | $23.75 | +5.23% | 12,887 |
| Sep 26, 2022 | $24.05 | $24.43 | $21.60 | $22.57 | -8.81% | 46,521 |
| Sep 19, 2022 | $25.30 | $25.40 | $24.75 | $24.75 | -2.17% | 6,427 |
| Sep 12, 2022 | $25.35 | $25.35 | $25.22 | $25.30 | -0.20% | 1,460 |
| Sep 6, 2022 | $25.39 | $25.42 | $25.23 | $25.35 | -0.16% | 4,254 |
| Aug 29, 2022 | $25.28 | $25.39 | $25.26 | $25.39 | +0.55% | 4,315 |
| Aug 22, 2022 | $25.25 | $25.39 | $25.16 | $25.25 | 0.00% | 5,602 |
| Aug 15, 2022 | $25.47 | $25.96 | $25.25 | $25.25 | 0.00% | 10,192 |
| Aug 8, 2022 | $25.24 | $25.28 | $25.16 | $25.25 | +0.56% | 6,443 |
| Aug 1, 2022 | $25.35 | $25.35 | $25.11 | $25.11 | -0.48% | 3,237 |
| Jul 25, 2022 | $25.19 | $25.23 | $25.01 | $25.23 | +0.80% | 3,966 |
| Jul 18, 2022 | $25.00 | $25.29 | $25.00 | $25.03 | -0.15% | 2,210 |
| Jul 11, 2022 | $25.05 | $25.38 | $24.78 | $25.07 | +0.07% | 3,530 |
| Jul 5, 2022 | $25.21 | $25.33 | $25.05 | $25.05 | +0.04% | 1,091 |
| Jun 27, 2022 | $25.18 | $25.32 | $25.00 | $25.04 | -0.24% | 10,934 |
| Jun 21, 2022 | $25.19 | $25.24 | $25.08 | $25.10 | -0.24% | 6,112 |
| Jun 13, 2022 | $25.35 | $25.44 | $25.15 | $25.16 | -1.29% | 13,342 |
| Jun 6, 2022 | $25.39 | $25.49 | $25.11 | $25.49 | +0.83% | 4,720 |
| May 31, 2022 | $25.20 | $25.29 | $25.00 | $25.28 | +0.56% | 8,598 |
| May 23, 2022 | $25.45 | $25.45 | $25.00 | $25.14 | -0.55% | 5,306 |
| May 16, 2022 | $25.20 | $25.39 | $25.14 | $25.28 | +0.31% | 9,165 |
| May 9, 2022 | $25.21 | $25.35 | $25.05 | $25.20 | -0.06% | 13,836 |
| May 2, 2022 | $25.20 | $25.33 | $25.19 | $25.21 | +0.06% | 10,515 |
| Apr 25, 2022 | $25.18 | $25.25 | $25.17 | $25.20 | -0.73% | 8,712 |
| Apr 18, 2022 | $25.42 | $25.50 | $25.17 | $25.39 | +0.34% | 28,444 |
| Apr 11, 2022 | $25.43 | $25.68 | $25.20 | $25.30 | -1.25% | 12,249 |
| Apr 4, 2022 | $25.42 | $25.63 | $25.40 | $25.62 | +0.08% | 9,439 |
| Mar 28, 2022 | $25.57 | $25.63 | $25.36 | $25.60 | +0.74% | 3,213 |
| Mar 21, 2022 | $25.46 | $25.58 | $25.32 | $25.41 | +0.24% | 10,299 |
| Mar 14, 2022 | $25.40 | $25.52 | $25.30 | $25.35 | +0.20% | 9,349 |
| Mar 7, 2022 | $25.25 | $25.77 | $24.75 | $25.30 | -0.73% | 9,879 |
| Feb 28, 2022 | $25.45 | $25.85 | $25.10 | $25.48 | -0.45% | 24,634 |
| Feb 22, 2022 | $25.87 | $25.94 | $25.30 | $25.60 | -1.35% | 11,000 |
| Feb 14, 2022 | $25.50 | $25.95 | $25.50 | $25.95 | +1.37% | 7,489 |
| Feb 7, 2022 | $25.65 | $25.85 | $25.55 | $25.60 | -0.19% | 6,550 |
| Jan 31, 2022 | $25.60 | $25.79 | $25.60 | $25.65 | -0.08% | 6,489 |
| Jan 24, 2022 | $25.64 | $25.82 | $25.55 | $25.67 | -0.45% | 15,090 |
| Jan 18, 2022 | $25.69 | $25.97 | $25.58 | $25.79 | +0.37% | 22,381 |
| Jan 10, 2022 | $25.95 | $26.40 | $25.32 | $25.69 | -1.19% | 10,508 |
| Jan 3, 2022 | $25.91 | $26.08 | $25.80 | $26.00 | +0.31% | 2,842 |
| Dec 27, 2021 | $25.55 | $25.97 | $25.55 | $25.92 | +1.49% | 13,757 |
| Dec 20, 2021 | $25.52 | $25.55 | $25.44 | $25.54 | 0.00% | 4,022 |
| Dec 13, 2021 | $25.57 | $25.58 | $25.42 | $25.54 | -0.89% | 10,818 |
| Dec 6, 2021 | $25.50 | $25.77 | $25.50 | $25.77 | +1.04% | 4,928 |
| Nov 29, 2021 | $25.85 | $25.85 | $25.45 | $25.51 | -1.33% | 5,667 |
| Nov 22, 2021 | $25.86 | $25.86 | $25.85 | $25.85 | +0.58% | 309 |
| Nov 15, 2021 | $25.86 | $25.98 | $25.51 | $25.70 | -1.16% | 17,533 |
| Nov 8, 2021 | $26.10 | $26.24 | $26.00 | $26.00 | -0.38% | 3,884 |
| Nov 1, 2021 | $26.21 | $26.33 | $26.05 | $26.10 | -0.04% | 7,186 |
| Oct 25, 2021 | $26.05 | $26.48 | $26.00 | $26.11 | +0.12% | 4,923 |
| Oct 18, 2021 | $26.10 | $26.30 | $26.08 | $26.08 | -0.83% | 6,719 |
| Oct 11, 2021 | $25.95 | $26.30 | $25.85 | $26.30 | +1.21% | 14,060 |
| Oct 4, 2021 | $25.98 | $26.16 | $25.95 | $25.99 | -0.44% | 5,432 |
| Sep 27, 2021 | $26.06 | $26.20 | $25.95 | $26.10 | +0.33% | 15,065 |
| Sep 20, 2021 | $26.01 | $26.10 | $25.91 | $26.01 | +0.06% | 10,465 |
| Sep 13, 2021 | $26.00 | $26.00 | $25.70 | $26.00 | -0.25% | 7,776 |
| Sep 7, 2021 | $26.08 | $26.10 | $26.00 | $26.07 | +0.48% | 6,448 |
| Aug 30, 2021 | $25.93 | $26.08 | $25.80 | $25.94 | +0.06% | 3,442 |
| Aug 23, 2021 | $25.90 | $26.10 | $25.90 | $25.93 | +0.06% | 4,040 |
| Aug 16, 2021 | $25.80 | $26.05 | $25.66 | $25.91 | -0.13% | 13,716 |
| Aug 9, 2021 | $25.61 | $25.95 | $25.60 | $25.95 | +1.15% | 3,002 |
| Aug 2, 2021 | $25.65 | $25.78 | $25.55 | $25.65 | +0.27% | 7,344 |
| Jul 26, 2021 | $25.63 | $25.77 | $25.52 | $25.58 | -0.19% | 8,635 |
| Jul 19, 2021 | $25.75 | $25.85 | $25.59 | $25.63 | -0.67% | 12,216 |
| Jul 12, 2021 | $26.09 | $26.29 | $25.60 | $25.80 | -1.68% | 15,466 |
| Jul 6, 2021 | $26.18 | $26.49 | $26.00 | $26.24 | +0.49% | 10,401 |
| Jun 28, 2021 | $25.95 | $26.11 | $25.79 | $26.11 | +0.71% | 8,115 |
| Jun 21, 2021 | $25.92 | $26.03 | $25.63 | $25.93 | -3.85% | 26,538 |
| Jun 14, 2021 | $25.65 | $26.97 | $25.61 | $26.97 | +5.13% | 28,725 |
| Jun 7, 2021 | $25.63 | $25.75 | $25.56 | $25.65 | +0.51% | 11,532 |
| Jun 1, 2021 | $25.69 | $25.72 | $25.41 | $25.52 | -0.16% | 14,473 |
| May 24, 2021 | $25.64 | $25.72 | $25.45 | $25.56 | +0.24% | 12,159 |
| May 17, 2021 | $25.49 | $25.55 | $25.35 | $25.50 | -0.01% | 10,489 |
| May 10, 2021 | $25.55 | $25.63 | $25.37 | $25.50 | -0.23% | 5,723 |
| May 3, 2021 | $25.53 | $25.75 | $25.53 | $25.56 | +0.20% | 3,142 |
| Apr 26, 2021 | $25.53 | $25.71 | $25.45 | $25.51 | -0.07% | 14,735 |
| Apr 19, 2021 | $25.50 | $25.53 | $25.34 | $25.53 | +0.11% | 10,170 |
| Apr 12, 2021 | $25.75 | $25.75 | $25.32 | $25.50 | -0.78% | 10,298 |
| Apr 5, 2021 | $25.70 | $25.75 | $25.45 | $25.70 | +0.39% | 12,731 |
| Mar 29, 2021 | $25.52 | $25.60 | $25.35 | $25.60 | +0.59% | 14,478 |
| Mar 22, 2021 | $25.54 | $25.60 | $25.35 | $25.45 | -0.39% | 17,081 |
| Mar 15, 2021 | $25.44 | $25.60 | $25.35 | $25.55 | +0.49% | 10,966 |
| Mar 8, 2021 | $25.45 | $25.55 | $25.28 | $25.43 | -0.10% | 8,934 |
| Mar 1, 2021 | $25.20 | $25.45 | $25.10 | $25.45 | +0.99% | 12,654 |
| Feb 22, 2021 | $25.22 | $25.36 | $25.00 | $25.20 | -0.08% | 13,013 |
| Feb 16, 2021 | $25.40 | $25.50 | $25.05 | $25.22 | -0.71% | 18,936 |
| Feb 8, 2021 | $25.02 | $25.49 | $25.00 | $25.40 | +1.03% | 14,576 |
| Feb 1, 2021 | $24.98 | $25.14 | $24.85 | $25.14 | +1.05% | 28,367 |
| Jan 25, 2021 | $24.98 | $25.00 | $24.85 | $24.88 | -0.46% | 32,653 |
| Jan 19, 2021 | $25.00 | $25.00 | $24.86 | $25.00 | +0.18% | 36,217 |
| Jan 11, 2021 | $25.20 | $25.49 | $24.80 | $24.95 | -0.87% | 37,227 |
| Jan 4, 2021 | $24.98 | $25.20 | $24.93 | $25.17 | +0.48% | 34,946 |
| Dec 28, 2020 | $24.99 | $25.20 | $24.75 | $25.05 | +1.71% | 28,410 |
| Dec 21, 2020 | $24.05 | $24.79 | $23.88 | $24.63 | +2.62% | 43,144 |
| Dec 14, 2020 | $23.85 | $24.16 | $23.61 | $24.00 | +0.63% | 90,178 |
| Dec 7, 2020 | $23.87 | $23.99 | $23.65 | $23.85 | +0.17% | 53,768 |
| Nov 30, 2020 | $23.69 | $24.05 | $23.64 | $23.81 | +0.63% | 43,227 |
| Nov 23, 2020 | $23.50 | $23.69 | $23.26 | $23.66 | +1.05% | 38,945 |
| Nov 16, 2020 | $23.20 | $23.47 | $23.03 | $23.42 | +0.95% | 45,291 |
| Nov 9, 2020 | $23.21 | $23.43 | $23.03 | $23.20 | +0.20% | 32,412 |
| Nov 2, 2020 | $23.06 | $23.23 | $23.06 | $23.15 | +0.39% | 10,983 |
| Oct 26, 2020 | $23.19 | $23.20 | $22.72 | $23.06 | -0.82% | 12,883 |
| Oct 19, 2020 | $23.01 | $23.47 | $22.84 | $23.25 | +0.51% | 16,431 |
| Oct 12, 2020 | $23.55 | $23.55 | $22.89 | $23.13 | -1.57% | 11,686 |
| Oct 5, 2020 | $23.05 | $23.54 | $23.00 | $23.50 | +1.86% | 23,353 |
| Sep 28, 2020 | $23.25 | $23.33 | $22.90 | $23.07 | -0.13% | 27,390 |
| Sep 21, 2020 | $23.24 | $23.25 | $22.98 | $23.10 | -0.56% | 15,446 |
| Sep 14, 2020 | $22.70 | $23.27 | $22.70 | $23.23 | +2.38% | 10,286 |
| Sep 8, 2020 | $22.69 | $22.90 | $22.11 | $22.69 | +0.44% | 25,766 |
| Aug 31, 2020 | $22.58 | $22.95 | $22.31 | $22.59 | -0.88% | 25,100 |
| Aug 24, 2020 | $22.58 | $22.94 | $22.54 | $22.79 | +0.58% | 8,613 |
| Aug 17, 2020 | $21.79 | $22.89 | $21.79 | $22.66 | +4.71% | 18,519 |
| Aug 10, 2020 | $20.82 | $21.66 | $20.82 | $21.64 | +4.04% | 13,140 |
| Aug 3, 2020 | $21.24 | $21.24 | $20.57 | $20.80 | -1.84% | 14,875 |
| Jul 27, 2020 | $20.64 | $21.24 | $20.64 | $21.19 | +2.62% | 15,201 |
| Jul 20, 2020 | $20.55 | $21.28 | $20.40 | $20.65 | +0.19% | 14,800 |
| Jul 13, 2020 | $21.09 | $21.37 | $20.38 | $20.61 | -5.28% | 44,490 |
| Jul 6, 2020 | $22.00 | $22.00 | $21.32 | $21.76 | +0.83% | 15,770 |
| Jun 29, 2020 | $21.17 | $21.60 | $20.93 | $21.58 | +1.08% | 26,191 |
| Jun 22, 2020 | $20.97 | $21.64 | $20.95 | $21.35 | +0.76% | 19,670 |
| Jun 15, 2020 | $20.06 | $21.19 | $20.00 | $21.19 | +2.02% | 18,129 |
| Jun 8, 2020 | $21.26 | $21.90 | $19.94 | $20.77 | -1.82% | 23,616 |
| Jun 1, 2020 | $20.74 | $21.48 | $20.49 | $21.16 | +2.65% | 17,778 |
| May 26, 2020 | $19.77 | $20.79 | $19.68 | $20.61 | +4.35% | 14,717 |
| May 18, 2020 | $18.84 | $19.95 | $18.84 | $19.75 | +6.63% | 15,140 |
| May 11, 2020 | $19.53 | $19.58 | $18.10 | $18.52 | -6.27% | 44,315 |
| May 4, 2020 | $19.08 | $19.76 | $18.67 | $19.76 | +1.53% | 20,285 |
| Apr 27, 2020 | $19.15 | $20.70 | $18.78 | $19.46 | +3.85% | 31,863 |
| Apr 20, 2020 | $17.00 | $18.74 | $16.85 | $18.74 | +4.87% | 32,189 |
| Apr 13, 2020 | $17.99 | $18.87 | $16.44 | $17.87 | -2.62% | 65,298 |
| Apr 6, 2020 | $13.95 | $18.35 | $13.26 | $18.35 | +37.97% | 87,527 |
| Mar 30, 2020 | $16.70 | $17.35 | $13.25 | $13.30 | -22.85% | 61,756 |
| Mar 23, 2020 | $15.10 | $18.10 | $12.90 | $17.24 | +10.51% | 72,096 |
| Mar 16, 2020 | $16.00 | $16.95 | $10.64 | $15.60 | -11.51% | 74,217 |
| Mar 9, 2020 | $22.77 | $23.00 | $14.00 | $17.63 | -25.66% | 34,146 |
| Mar 2, 2020 | $22.33 | $24.37 | $21.94 | $23.72 | +6.82% | 40,040 |
| Feb 24, 2020 | $24.91 | $25.25 | $21.72 | $22.20 | -12.29% | 55,570 |
| Feb 18, 2020 | $25.06 | $25.41 | $25.03 | $25.31 | +0.62% | 12,090 |
| Feb 10, 2020 | $25.27 | $25.27 | $25.01 | $25.15 | +0.21% | 21,291 |
| Feb 3, 2020 | $25.15 | $25.36 | $25.00 | $25.10 | -0.15% | 30,180 |
| Jan 27, 2020 | $24.90 | $25.23 | $24.90 | $25.14 | +0.47% | 11,839 |
| Jan 21, 2020 | $25.35 | $25.46 | $24.88 | $25.02 | -1.26% | 27,925 |
| Jan 13, 2020 | $25.35 | $25.65 | $25.07 | $25.34 | -0.74% | 33,292 |
| Jan 6, 2020 | $25.36 | $25.55 | $25.25 | $25.53 | +0.91% | 50,872 |
| Dec 30, 2019 | $25.39 | $25.40 | $25.30 | $25.30 | +0.08% | 25,238 |
| Dec 23, 2019 | $25.40 | $25.40 | $25.23 | $25.28 | +0.23% | 6,789 |
| Dec 16, 2019 | $25.11 | $25.33 | $25.08 | $25.22 | +0.49% | 18,157 |
| Dec 9, 2019 | $25.10 | $25.40 | $25.10 | $25.10 | -0.40% | 37,930 |
| Dec 2, 2019 | $25.06 | $25.20 | $24.86 | $25.20 | +0.20% | 16,940 |
| Nov 25, 2019 | $25.05 | $25.15 | $25.00 | $25.15 | +0.25% | 6,818 |
| Nov 18, 2019 | $25.07 | $25.37 | $25.00 | $25.09 | +0.15% | 20,753 |
| Nov 11, 2019 | $24.98 | $25.10 | $24.97 | $25.05 | +0.32% | 12,504 |
| Nov 4, 2019 | $25.09 | $25.12 | $24.95 | $24.97 | -0.44% | 14,473 |
| Oct 28, 2019 | $24.70 | $25.25 | $24.64 | $25.08 | +1.37% | 37,232 |
| Oct 21, 2019 | $24.48 | $24.84 | $24.40 | $24.74 | +1.26% | 17,672 |
| Oct 14, 2019 | $24.57 | $24.57 | $24.18 | $24.43 | -0.62% | 19,616 |
| Oct 7, 2019 | $24.75 | $25.00 | $24.41 | $24.59 | -0.87% | 23,621 |
| Sep 30, 2019 | $24.53 | $24.89 | $24.45 | $24.80 | +1.05% | 25,255 |
| Sep 23, 2019 | $24.50 | $24.76 | $24.45 | $24.54 | +0.26% | 21,455 |
| Sep 16, 2019 | $24.15 | $24.66 | $24.02 | $24.48 | +1.75% | 16,831 |
| Sep 9, 2019 | $23.90 | $24.14 | $23.84 | $24.06 | +0.79% | 14,081 |
| Sep 3, 2019 | $23.90 | $23.90 | $23.79 | $23.87 | -0.04% | 6,674 |
| Aug 26, 2019 | $23.68 | $23.90 | $23.61 | $23.88 | +0.84% | 7,253 |
| Aug 19, 2019 | $23.64 | $23.80 | $23.38 | $23.68 | +0.17% | 8,509 |
| Aug 12, 2019 | $23.58 | $23.79 | $23.42 | $23.64 | +0.27% | 10,975 |
| Aug 5, 2019 | $23.70 | $23.90 | $23.32 | $23.58 | -0.61% | 21,473 |
| Jul 29, 2019 | $23.34 | $23.90 | $23.09 | $23.72 | +1.41% | 9,253 |
| Jul 22, 2019 | $22.76 | $23.39 | $22.53 | $23.39 | +2.01% | 20,901 |
| Jul 15, 2019 | $23.00 | $23.29 | $22.82 | $22.93 | +0.61% | 24,829 |
| Jul 8, 2019 | $23.45 | $23.66 | $22.78 | $22.79 | -2.81% | 53,453 |
| Jul 1, 2019 | $23.00 | $23.45 | $22.72 | $23.45 | +2.85% | 18,201 |
| Jun 24, 2019 | $22.83 | $22.99 | $22.50 | $22.80 | -0.44% | 15,456 |
| Jun 17, 2019 | $23.13 | $23.21 | $22.26 | $22.90 | +0.70% | 9,300 |
| Jun 10, 2019 | $22.59 | $22.78 | $22.11 | $22.74 | +2.52% | 7,560 |
| Jun 3, 2019 | $22.65 | $23.00 | $22.12 | $22.18 | -4.07% | 26,601 |
| May 28, 2019 | $23.19 | $23.19 | $22.55 | $23.12 | +1.63% | 9,355 |
| May 20, 2019 | $23.05 | $23.18 | $22.75 | $22.75 | -1.38% | 4,241 |
| May 13, 2019 | $23.18 | $23.20 | $23.03 | $23.07 | -0.78% | 4,819 |
| May 6, 2019 | $23.01 | $23.30 | $22.96 | $23.25 | +1.13% | 6,423 |
| Apr 29, 2019 | $23.18 | $23.20 | $22.83 | $22.99 | -0.66% | 6,742 |
| Apr 22, 2019 | $22.98 | $23.29 | $22.98 | $23.14 | -0.17% | 10,315 |
| Apr 15, 2019 | $23.42 | $23.43 | $22.96 | $23.18 | -1.07% | 4,280 |
| Apr 8, 2019 | $23.43 | $23.45 | $23.05 | $23.43 | 0.00% | 9,270 |
| Apr 1, 2019 | $22.82 | $23.60 | $22.82 | $23.43 | +2.67% | 16,471 |
| Mar 25, 2019 | $22.54 | $22.90 | $22.54 | $22.82 | +1.38% | 11,141 |
| Mar 18, 2019 | $22.42 | $22.59 | $22.32 | $22.51 | +0.81% | 16,996 |
| Mar 11, 2019 | $22.41 | $22.68 | $22.14 | $22.33 | -0.36% | 14,270 |
| Mar 4, 2019 | $22.85 | $22.85 | $22.40 | $22.41 | -1.06% | 16,243 |
| Feb 25, 2019 | $22.90 | $22.90 | $22.40 | $22.65 | -0.14% | 23,494 |
| Feb 19, 2019 | $22.50 | $22.92 | $21.56 | $22.68 | +5.55% | 37,582 |
| Feb 11, 2019 | $20.94 | $22.08 | $20.50 | $21.49 | +2.33% | 30,240 |
| Feb 4, 2019 | $21.50 | $21.75 | $20.65 | $21.00 | -3.63% | 9,364 |
| Jan 28, 2019 | $22.20 | $22.49 | $21.79 | $21.79 | -2.22% | 4,150 |
| Jan 22, 2019 | $22.00 | $22.50 | $21.60 | $22.28 | +0.74% | 6,283 |
| Jan 14, 2019 | $22.01 | $22.50 | $22.00 | $22.12 | -0.93% | 6,501 |
| Jan 7, 2019 | $21.98 | $22.85 | $21.74 | $22.33 | +0.84% | 15,536 |
| Dec 31, 2018 | $20.14 | $22.18 | $19.78 | $22.14 | +10.76% | 26,989 |
| Dec 24, 2018 | $18.90 | $19.99 | $18.23 | $19.99 | +5.77% | 29,190 |
| Dec 17, 2018 | $21.38 | $21.38 | $18.25 | $18.90 | -11.81% | 38,336 |
| Dec 10, 2018 | $20.88 | $21.61 | $20.51 | $21.43 | +0.66% | 27,323 |
| Dec 3, 2018 | $21.89 | $22.03 | $20.21 | $21.29 | -2.79% | 17,386 |
| Nov 26, 2018 | $20.91 | $21.94 | $19.87 | $21.90 | +5.75% | 38,897 |
| Nov 19, 2018 | $22.03 | $22.04 | $19.20 | $20.71 | -6.48% | 31,505 |
| Nov 12, 2018 | $22.58 | $22.58 | $22.07 | $22.15 | -1.58% | 18,294 |
| Nov 5, 2018 | $23.24 | $23.44 | $22.03 | $22.50 | -3.68% | 11,018 |
| Oct 29, 2018 | $22.90 | $23.47 | $22.56 | $23.36 | +3.41% | 4,759 |
| Oct 22, 2018 | $24.00 | $24.00 | $22.56 | $22.59 | -6.50% | 20,724 |
| Oct 15, 2018 | $24.30 | $24.79 | $23.90 | $24.16 | -0.78% | 8,149 |
| Oct 8, 2018 | $24.75 | $24.91 | $24.08 | $24.35 | -1.81% | 24,966 |
| Oct 1, 2018 | $24.41 | $25.02 | $24.03 | $24.80 | +2.02% | 33,080 |
| Sep 24, 2018 | $24.30 | $24.55 | $24.01 | $24.31 | -1.14% | 21,980 |
| Sep 17, 2018 | $24.58 | $24.60 | $24.36 | $24.59 | +0.04% | 13,451 |
| Sep 10, 2018 | $24.30 | $24.58 | $24.25 | $24.58 | +1.11% | 12,980 |
| Sep 4, 2018 | $24.65 | $24.65 | $24.29 | $24.31 | -1.38% | 11,313 |
| Aug 27, 2018 | $24.59 | $24.70 | $24.41 | $24.65 | +0.57% | 16,545 |
| Aug 20, 2018 | $24.16 | $24.59 | $24.10 | $24.51 | +1.32% | 14,471 |
| Aug 13, 2018 | $23.87 | $24.20 | $23.78 | $24.19 | +1.21% | 14,260 |
| Aug 6, 2018 | $23.95 | $24.02 | $23.76 | $23.90 | -0.38% | 26,367 |
| Jul 30, 2018 | $24.15 | $24.19 | $23.78 | $23.99 | -0.70% | 22,873 |
| Jul 23, 2018 | $24.05 | $24.67 | $23.86 | $24.16 | +0.71% | 31,717 |
| Jul 16, 2018 | $24.28 | $24.28 | $23.94 | $23.99 | -2.28% | 23,117 |
| Jul 9, 2018 | $24.94 | $24.94 | $24.30 | $24.55 | -0.53% | 27,391 |
| Jul 2, 2018 | $24.23 | $24.75 | $24.13 | $24.68 | +1.78% | 16,783 |
| Jun 25, 2018 | $24.30 | $24.30 | $24.00 | $24.25 | -0.33% | 15,907 |
| Jun 18, 2018 | $24.18 | $24.34 | $24.07 | $24.33 | +1.16% | 12,311 |
| Jun 11, 2018 | $23.82 | $24.32 | $23.82 | $24.05 | +1.00% | 8,262 |
| Jun 4, 2018 | $23.57 | $23.90 | $23.56 | $23.81 | +1.03% | 32,322 |
| May 29, 2018 | $23.86 | $23.87 | $23.50 | $23.57 | -0.76% | 14,776 |
| May 21, 2018 | $24.25 | $24.25 | $23.42 | $23.75 | -2.02% | 40,096 |
| May 14, 2018 | $23.89 | $24.44 | $23.75 | $24.24 | +1.21% | 7,957 |
| May 7, 2018 | $23.59 | $24.07 | $23.41 | $23.95 | +2.57% | 26,179 |
| Apr 30, 2018 | $23.59 | $23.62 | $23.22 | $23.35 | -0.18% | 12,424 |
| Apr 23, 2018 | $23.38 | $23.61 | $22.95 | $23.39 | -0.03% | 26,042 |
| Apr 16, 2018 | $23.77 | $23.80 | $22.96 | $23.40 | -1.64% | 14,487 |
| Apr 9, 2018 | $24.50 | $24.50 | $23.50 | $23.79 | -1.29% | 35,951 |
| Apr 2, 2018 | $23.95 | $24.26 | $23.62 | $24.10 | +0.63% | 16,872 |
| Mar 26, 2018 | $23.51 | $24.78 | $23.51 | $23.95 | +1.40% | 13,233 |
| Mar 19, 2018 | $23.48 | $23.93 | $23.27 | $23.62 | +1.59% | 35,660 |
| Mar 12, 2018 | $23.71 | $23.75 | $22.95 | $23.25 | -1.40% | 78,470 |
| Mar 5, 2018 | $23.85 | $24.31 | $23.42 | $23.58 | -1.01% | 6,607 |
| Feb 26, 2018 | $24.44 | $24.53 | $23.09 | $23.82 | -3.29% | 15,523 |
| Feb 20, 2018 | $24.00 | $24.64 | $23.90 | $24.63 | +2.62% | 10,975 |
| Feb 12, 2018 | $24.45 | $24.57 | $23.80 | $24.00 | -1.64% | 17,295 |
| Feb 5, 2018 | $24.40 | $24.41 | $24.20 | $24.40 | 0.00% | 16,739 |
| Jan 29, 2018 | $24.47 | $24.58 | $24.38 | $24.40 | -0.37% | 11,156 |
| Jan 22, 2018 | $24.07 | $24.68 | $24.07 | $24.49 | -0.35% | 21,545 |
| Jan 16, 2018 | $24.33 | $25.11 | $24.00 | $24.58 | -0.51% | 31,942 |
| Jan 8, 2018 | $25.15 | $25.20 | $24.30 | $24.70 | -1.96% | 7,752 |
| Jan 2, 2018 | $25.06 | $25.90 | $25.00 | $25.19 | +0.67% | 7,466 |
| Dec 26, 2017 | $25.37 | $25.37 | $24.94 | $25.03 | +0.01% | 4,319 |
| Dec 18, 2017 | $24.80 | $27.43 | $24.80 | $25.03 | +0.60% | 18,706 |
| Dec 11, 2017 | $25.08 | $25.08 | $24.43 | $24.88 | -0.10% | 21,649 |
| Dec 4, 2017 | $25.04 | $25.33 | $24.70 | $24.90 | -0.36% | 23,007 |
| Nov 27, 2017 | $24.44 | $25.01 | $24.44 | $24.99 | +0.97% | 9,570 |
| Nov 20, 2017 | $24.89 | $24.99 | $24.33 | $24.75 | -1.04% | 12,570 |
| Nov 13, 2017 | $24.81 | $25.05 | $24.16 | $25.01 | +0.68% | 42,426 |
| Nov 6, 2017 | $24.87 | $24.90 | $24.77 | $24.84 | -0.19% | 9,690 |
| Oct 30, 2017 | $25.08 | $25.28 | $24.66 | $24.89 | -0.98% | 23,747 |
| Oct 23, 2017 | $24.90 | $25.54 | $24.80 | $25.14 | +1.12% | 41,348 |
| Oct 16, 2017 | $24.75 | $25.20 | $24.71 | $24.86 | -0.32% | 26,755 |
| Oct 9, 2017 | $25.20 | $25.20 | $24.61 | $24.94 | -0.24% | 16,595 |
| Oct 2, 2017 | $24.65 | $25.19 | $24.56 | $25.00 | +1.01% | 35,355 |
| Sep 25, 2017 | $25.18 | $25.18 | $24.46 | $24.75 | -0.56% | 20,092 |
| Sep 18, 2017 | $24.65 | $25.00 | $24.32 | $24.89 | +1.18% | 16,331 |
| Sep 11, 2017 | $24.50 | $24.75 | $24.10 | $24.60 | +0.57% | 17,639 |
| Sep 5, 2017 | $24.24 | $24.46 | $24.08 | $24.46 | 0.00% | 8,629 |
| Aug 28, 2017 | $23.85 | $24.61 | $23.60 | $24.46 | +1.49% | 30,041 |
| Aug 21, 2017 | $24.16 | $24.38 | $23.49 | $24.10 | -0.85% | 18,062 |
| Aug 14, 2017 | $24.20 | $24.50 | $23.66 | $24.31 | +0.44% | 6,042 |
| Aug 7, 2017 | $24.60 | $24.60 | $23.75 | $24.20 | -1.91% | 10,153 |
| Jul 31, 2017 | $24.18 | $24.67 | $24.18 | $24.67 | +2.09% | 7,767 |
| Jul 24, 2017 | $23.72 | $24.39 | $23.60 | $24.16 | +2.21% | 24,153 |
| Jul 17, 2017 | $23.69 | $23.98 | $23.05 | $23.64 | -0.70% | 16,178 |
| Jul 10, 2017 | $24.75 | $24.75 | $23.33 | $23.81 | -1.41% | 22,442 |
| Jul 3, 2017 | $24.40 | $24.40 | $23.61 | $24.15 | -0.66% | 12,884 |
| Jun 26, 2017 | $23.70 | $24.80 | $23.70 | $24.31 | +2.64% | 23,424 |
| Jun 19, 2017 | $23.85 | $23.85 | $23.04 | $23.68 | -0.90% | 14,653 |
| Jun 12, 2017 | $23.15 | $23.90 | $23.10 | $23.90 | +3.91% | 5,324 |
| Jun 5, 2017 | $23.15 | $24.51 | $22.23 | $23.00 | -0.61% | 16,929 |
| May 30, 2017 | $23.20 | $23.20 | $22.75 | $23.14 | +0.61% | 5,289 |
| May 22, 2017 | $22.83 | $23.00 | $22.80 | $23.00 | +0.44% | 19,830 |
| May 15, 2017 | $22.85 | $23.22 | $22.60 | $22.90 | +0.44% | 13,307 |
| May 8, 2017 | $21.74 | $22.82 | $21.55 | $22.80 | +2.80% | 18,766 |
| May 1, 2017 | $22.74 | $22.88 | $21.30 | $22.18 | -1.12% | 17,669 |
| Apr 24, 2017 | $22.70 | $22.75 | $22.30 | $22.43 | -1.18% | 7,187 |
| Apr 17, 2017 | $22.49 | $23.09 | $22.49 | $22.70 | +0.40% | 6,285 |
| Apr 10, 2017 | $23.05 | $23.80 | $21.58 | $22.61 | -3.54% | 9,074 |
| Apr 3, 2017 | $22.17 | $24.99 | $22.17 | $23.44 | +6.55% | 51,384 |
| Mar 27, 2017 | $21.78 | $23.00 | $21.52 | $22.00 | +2.32% | 46,984 |
| Mar 20, 2017 | $21.32 | $21.75 | $20.76 | $21.50 | -2.00% | 19,366 |
| Mar 13, 2017 | $21.89 | $21.94 | $21.00 | $21.94 | +0.87% | 16,131 |
| Mar 6, 2017 | $22.02 | $22.02 | $21.05 | $21.75 | -1.00% | 16,567 |
| Feb 27, 2017 | $22.22 | $22.25 | $21.86 | $21.97 | -1.21% | 22,016 |
| Feb 21, 2017 | $21.99 | $22.25 | $21.56 | $22.24 | +1.32% | 7,646 |
| Feb 13, 2017 | $21.60 | $22.23 | $21.41 | $21.95 | +0.73% | 31,827 |
| Feb 6, 2017 | $21.70 | $21.90 | $20.92 | $21.79 | +0.41% | 36,113 |
| Jan 30, 2017 | $21.50 | $21.70 | $20.96 | $21.70 | +0.23% | 37,522 |
| Jan 23, 2017 | $21.79 | $21.94 | $21.50 | $21.65 | +0.23% | 7,011 |
| Jan 17, 2017 | $22.00 | $22.00 | $21.16 | $21.60 | -1.58% | 9,260 |
| Jan 9, 2017 | $21.72 | $22.00 | $21.24 | $21.95 | +1.09% | 15,872 |
| Jan 3, 2017 | $20.30 | $21.71 | $20.30 | $21.71 | +6.95% | 22,494 |
| Dec 27, 2016 | $19.78 | $20.53 | $19.75 | $20.30 | +2.68% | 12,357 |
| Dec 19, 2016 | $19.14 | $20.16 | $19.14 | $19.77 | +3.90% | 36,671 |
| Dec 12, 2016 | $19.48 | $19.97 | $19.03 | $19.03 | -2.92% | 19,141 |
| Dec 5, 2016 | $19.69 | $20.00 | $19.53 | $19.60 | +1.26% | 22,322 |
| Nov 28, 2016 | $19.00 | $19.87 | $18.50 | $19.36 | +1.34% | 18,946 |
| Nov 21, 2016 | $19.04 | $19.65 | $19.00 | $19.10 | +0.53% | 12,361 |
| Nov 14, 2016 | $19.69 | $20.58 | $18.69 | $19.00 | – | 34,049 |
Seasonality
CMRE.PB return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 3.4% | -0.2% | -2.7% | 4.0% | 1.0% | 1.3% | 2.2% | 1.0% | -0.1% | 0.9% | -0.1% | 0.3% |
| Months up | 9 of 10 | 7 of 10 | 3 of 10 | 7 of 10 | 9 of 10 | 8 of 10 | 10 of 10 | 8 of 10 | 5 of 10 | 7 of 10 | 4 of 9 | 6 of 9 |
| 2026 | 2.9% | 0.2% | 1.1% | -0.1% | 2.6% | -1.0% | 1.5% | -1.8% | -0.5% | 2.4% | ||
| 2025 | 1.0% | 0.6% | -0.0% | -0.3% | 0.1% | 0.2% | 3.9% | 1.1% | 2.2% | -1.0% | -0.6% | -0.3% |
| 2024 | 3.7% | 0.9% | -0.4% | 2.1% | 1.3% | 0.1% | 2.7% | 0.5% | -0.1% | 0.1% | 0.6% | -0.7% |
| 2023 | 6.3% | 0.7% | -1.1% | 1.0% | 0.1% | 1.4% | 4.0% | -3.5% | 3.9% | -1.4% | 1.8% | 1.7% |
| 2022 | 1.3% | -1.5% | 0.9% | 0.2% | -0.0% | 0.5% | 1.6% | 0.1% | -10.6% | 0.4% | 3.4% | 1.3% |
| 2021 | 1.2% | 1.3% | 0.6% | 2.5% | 0.2% | 1.3% | 0.6% | 2.0% | -0.5% | 2.5% | -1.9% | 1.2% |
| 2020 | 1.0% | -11.7% | -26.5% | 27.6% | 1.6% | 3.5% | 1.6% | 7.3% | 2.6% | 1.0% | 2.9% | 5.6% |
| 2019 | 10.0% | 5.1% | -0.3% | 3.0% | 0.4% | -1.4% | 4.8% | 2.0% | 2.7% | 5.0% | -0.4% | 0.9% |
| 2018 | -0.3% | -2.1% | -0.1% | -0.3% | 0.6% | 3.0% | 1.3% | 2.3% | -1.4% | -2.1% | -6.2% | -7.6% |
| 2017 | 7.0% | 4.7% | -1.1% | 4.1% | 3.0% | 5.2% | 0.3% | 0.4% | 1.1% | 2.5% | -0.2% | 0.8% |