Costamare Inc. (CMRE.PC) stock
CMRE.PCNYSEDeep Sea Foreign Transportation of FreightFiscal year ends December 31Also trades as CMRE, CMRE.PB, CMRE.PD
$25.54+0.09 (+0.36%)
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
$25.54
+0.36% on the day
52-week range
$25.26 – $27.52
-7.2% from the high
Change over 52 weeks
-2.3%
From $26.14 on Oct 30, 2025
Average volume
3,331
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $25.60 | $25.79 | $25.26 | $25.54 | -0.49% | 25,352 |
| Oct 19, 2026 | $26.06 | $26.06 | $25.67 | $25.67 | -1.89% | 12,246 |
| Oct 12, 2026 | $26.50 | $27.00 | $25.52 | $26.16 | -1.28% | 26,327 |
| Oct 5, 2026 | $26.59 | $26.85 | $26.50 | $26.50 | -0.34% | 15,862 |
| Sep 28, 2026 | $26.57 | $27.30 | $26.57 | $26.59 | -0.16% | 19,915 |
| Sep 21, 2026 | $27.00 | $27.10 | $26.50 | $26.63 | -0.95% | 14,908 |
| Sep 14, 2026 | $26.70 | $27.09 | $26.50 | $26.89 | +0.64% | 11,617 |
| Sep 8, 2026 | $26.83 | $27.16 | $26.69 | $26.72 | -0.07% | 31,253 |
| Aug 31, 2026 | $26.68 | $27.10 | $26.65 | $26.74 | -0.07% | 9,644 |
| Aug 24, 2026 | $26.63 | $27.00 | $26.58 | $26.76 | +0.14% | 11,057 |
| Aug 17, 2026 | $26.60 | $26.84 | $26.50 | $26.72 | +0.16% | 12,037 |
| Aug 10, 2026 | $26.66 | $26.78 | $26.51 | $26.68 | -0.37% | 19,460 |
| Aug 3, 2026 | $26.50 | $26.84 | $26.50 | $26.78 | +0.60% | 13,126 |
| Jul 27, 2026 | $26.53 | $26.80 | $26.50 | $26.62 | -0.52% | 6,418 |
| Jul 20, 2026 | $26.41 | $26.79 | $26.26 | $26.76 | +0.63% | 15,321 |
| Jul 13, 2026 | $27.15 | $27.34 | $26.33 | $26.59 | -1.55% | 14,179 |
| Jul 6, 2026 | $26.99 | $27.28 | $26.64 | $27.01 | -0.95% | 16,595 |
| Jun 29, 2026 | $26.60 | $27.29 | $26.60 | $27.27 | +2.44% | 21,048 |
| Jun 22, 2026 | $26.85 | $27.49 | $26.62 | $26.62 | -1.37% | 60,581 |
| Jun 15, 2026 | $26.70 | $27.52 | $26.70 | $26.99 | -0.59% | 20,108 |
| Jun 8, 2026 | $26.71 | $27.20 | $26.66 | $27.15 | +1.23% | 13,886 |
| Jun 1, 2026 | $26.42 | $26.87 | $26.41 | $26.82 | +0.83% | 21,092 |
| May 26, 2026 | $26.64 | $26.69 | $26.55 | $26.60 | +0.26% | 6,295 |
| May 18, 2026 | $26.33 | $26.67 | $26.33 | $26.53 | +0.42% | 20,201 |
| May 11, 2026 | $26.12 | $26.47 | $26.10 | $26.42 | +0.11% | 40,549 |
| May 4, 2026 | $26.70 | $26.70 | $25.90 | $26.39 | -0.88% | 49,957 |
| Apr 27, 2026 | $26.46 | $26.76 | $26.21 | $26.63 | -0.28% | 16,977 |
| Apr 20, 2026 | $26.33 | $26.72 | $26.27 | $26.70 | +0.75% | 9,240 |
| Apr 13, 2026 | $26.90 | $27.07 | $26.21 | $26.50 | -1.52% | 17,898 |
| Apr 6, 2026 | $26.44 | $26.98 | $26.44 | $26.91 | +0.60% | 15,659 |
| Mar 30, 2026 | $26.57 | $26.90 | $26.20 | $26.75 | +1.71% | 16,624 |
| Mar 23, 2026 | $26.52 | $26.92 | $26.07 | $26.30 | -0.98% | 18,903 |
| Mar 16, 2026 | $26.16 | $26.81 | $26.10 | $26.56 | -0.15% | 16,775 |
| Mar 9, 2026 | $26.93 | $27.20 | $26.07 | $26.60 | -0.67% | 30,303 |
| Mar 2, 2026 | $26.96 | $27.10 | $26.42 | $26.78 | -1.33% | 24,152 |
| Feb 23, 2026 | $26.80 | $27.14 | $26.80 | $27.14 | +0.89% | 7,963 |
| Feb 17, 2026 | $26.67 | $27.08 | $26.52 | $26.90 | +0.67% | 12,762 |
| Feb 9, 2026 | $26.95 | $26.95 | $26.65 | $26.72 | +0.15% | 4,223 |
| Feb 2, 2026 | $26.58 | $26.99 | $26.49 | $26.68 | +0.04% | 12,192 |
| Jan 26, 2026 | $26.83 | $26.93 | $26.45 | $26.67 | +0.38% | 14,006 |
| Jan 20, 2026 | $26.74 | $26.99 | $26.40 | $26.57 | +0.26% | 19,496 |
| Jan 12, 2026 | $27.23 | $27.34 | $26.50 | $26.50 | -2.28% | 10,003 |
| Jan 5, 2026 | $26.80 | $27.18 | $26.75 | $27.12 | +1.00% | 16,336 |
| Dec 29, 2025 | $26.58 | $27.00 | $26.46 | $26.85 | +1.32% | 15,892 |
| Dec 22, 2025 | $26.62 | $26.73 | $26.42 | $26.50 | +0.15% | 12,097 |
| Dec 15, 2025 | $26.61 | $26.81 | $26.42 | $26.46 | -0.76% | 16,408 |
| Dec 8, 2025 | $26.57 | $26.73 | $26.52 | $26.66 | -0.15% | 17,167 |
| Dec 1, 2025 | $26.68 | $26.70 | $26.50 | $26.70 | +0.19% | 13,245 |
| Nov 24, 2025 | $26.51 | $26.68 | $26.50 | $26.65 | +0.57% | 11,090 |
| Nov 17, 2025 | $26.10 | $26.55 | $26.10 | $26.50 | +1.61% | 63,234 |
| Nov 10, 2025 | $26.20 | $26.49 | $25.98 | $26.08 | -0.72% | 23,202 |
| Nov 3, 2025 | $26.21 | $26.36 | $26.06 | $26.27 | +0.22% | 11,921 |
| Oct 27, 2025 | $25.81 | $26.35 | $25.81 | $26.21 | +0.50% | 33,148 |
| Oct 20, 2025 | $25.92 | $26.28 | $25.92 | $26.08 | -0.11% | 18,746 |
| Oct 13, 2025 | $26.71 | $26.71 | $25.71 | $26.11 | -2.09% | 11,973 |
| Oct 6, 2025 | $26.50 | $26.75 | $26.48 | $26.66 | +0.70% | 16,801 |
| Sep 29, 2025 | $26.34 | $26.71 | $26.32 | $26.48 | -0.08% | 12,343 |
| Sep 22, 2025 | $26.64 | $26.64 | $26.16 | $26.50 | +0.19% | 20,549 |
| Sep 15, 2025 | $26.26 | $26.46 | $26.26 | $26.45 | +0.71% | 7,574 |
| Sep 8, 2025 | $26.23 | $26.35 | $26.23 | $26.26 | +0.14% | 6,500 |
| Sep 2, 2025 | $26.16 | $26.35 | $26.00 | $26.23 | -0.51% | 9,103 |
| Aug 25, 2025 | $25.99 | $26.38 | $25.99 | $26.36 | +1.42% | 15,377 |
| Aug 18, 2025 | $25.85 | $25.99 | $25.84 | $25.99 | +0.54% | 11,988 |
| Aug 11, 2025 | $25.90 | $25.98 | $25.76 | $25.85 | +0.27% | 12,546 |
| Aug 4, 2025 | $26.17 | $26.20 | $25.76 | $25.78 | -0.77% | 18,186 |
| Jul 28, 2025 | $25.80 | $26.00 | $25.80 | $25.98 | +0.80% | 13,838 |
| Jul 21, 2025 | $25.88 | $25.88 | $25.60 | $25.77 | -0.10% | 21,777 |
| Jul 14, 2025 | $26.27 | $26.54 | $25.51 | $25.80 | -3.15% | 31,499 |
| Jul 7, 2025 | $26.24 | $26.72 | $26.09 | $26.64 | +1.89% | 33,474 |
| Jun 30, 2025 | $26.11 | $26.40 | $25.70 | $26.14 | +0.87% | 16,699 |
| Jun 23, 2025 | $26.09 | $26.20 | $25.58 | $25.92 | -0.35% | 21,381 |
| Jun 16, 2025 | $25.85 | $26.19 | $25.84 | $26.01 | +0.62% | 10,603 |
| Jun 9, 2025 | $25.65 | $26.04 | $25.54 | $25.85 | +0.94% | 21,633 |
| Jun 2, 2025 | $25.65 | $25.75 | $25.50 | $25.61 | +0.39% | 17,300 |
| May 27, 2025 | $25.51 | $25.79 | $25.50 | $25.51 | +0.04% | 20,369 |
| May 19, 2025 | $25.60 | $25.76 | $25.50 | $25.50 | -0.39% | 12,554 |
| May 12, 2025 | $25.61 | $25.67 | $25.40 | $25.60 | +0.20% | 21,211 |
| May 5, 2025 | $25.30 | $26.00 | $25.30 | $25.55 | +0.89% | 38,803 |
| Apr 28, 2025 | $25.37 | $25.45 | $25.27 | $25.33 | -0.37% | 39,233 |
| Apr 21, 2025 | $25.33 | $25.47 | $25.07 | $25.42 | -0.04% | 26,631 |
| Apr 14, 2025 | $25.56 | $25.72 | $25.38 | $25.43 | -0.70% | 28,570 |
| Apr 7, 2025 | $25.18 | $26.09 | $25.05 | $25.61 | +0.82% | 72,442 |
| Mar 31, 2025 | $26.31 | $26.49 | $25.22 | $25.40 | -4.08% | 20,952 |
| Mar 24, 2025 | $26.57 | $26.67 | $26.21 | $26.48 | +0.47% | 20,778 |
| Mar 17, 2025 | $26.50 | $26.69 | $26.31 | $26.36 | -0.54% | 6,945 |
| Mar 10, 2025 | $26.25 | $26.51 | $26.05 | $26.50 | +0.57% | 9,570 |
| Mar 3, 2025 | $26.16 | $26.36 | $25.91 | $26.35 | +0.92% | 15,371 |
| Feb 24, 2025 | $26.17 | $26.40 | $26.03 | $26.11 | -0.08% | 8,232 |
| Feb 18, 2025 | $26.25 | $26.40 | $26.04 | $26.13 | +0.31% | 12,976 |
| Feb 10, 2025 | $26.25 | $26.37 | $26.02 | $26.05 | -0.86% | 6,001 |
| Feb 3, 2025 | $26.23 | $26.45 | $25.93 | $26.28 | -0.06% | 14,740 |
| Jan 27, 2025 | $26.46 | $26.46 | $25.92 | $26.29 | +0.43% | 14,449 |
| Jan 21, 2025 | $26.49 | $26.49 | $25.94 | $26.18 | -0.42% | 19,569 |
| Jan 13, 2025 | $26.18 | $26.48 | $25.61 | $26.29 | +1.04% | 24,493 |
| Jan 6, 2025 | $25.84 | $26.39 | $25.74 | $26.02 | +0.69% | 15,620 |
| Dec 30, 2024 | $25.73 | $25.92 | $25.70 | $25.84 | -0.51% | 10,673 |
| Dec 23, 2024 | $25.45 | $26.07 | $25.45 | $25.97 | +2.05% | 5,988 |
| Dec 16, 2024 | $25.57 | $25.99 | $25.22 | $25.45 | -1.05% | 22,892 |
| Dec 9, 2024 | $25.55 | $26.07 | $25.52 | $25.72 | +0.01% | 13,438 |
| Dec 2, 2024 | $25.78 | $25.98 | $25.50 | $25.72 | +0.26% | 21,429 |
| Nov 25, 2024 | $26.11 | $26.31 | $25.65 | $25.65 | -1.76% | 11,920 |
| Nov 18, 2024 | $26.46 | $26.46 | $26.10 | $26.11 | -0.27% | 10,940 |
| Nov 11, 2024 | $26.32 | $26.47 | $26.18 | $26.18 | 0.00% | 4,585 |
| Nov 4, 2024 | $26.62 | $26.69 | $26.04 | $26.18 | -1.65% | 11,851 |
| Oct 28, 2024 | $26.53 | $26.63 | $26.51 | $26.62 | +0.34% | 975 |
| Oct 21, 2024 | $26.73 | $26.93 | $26.11 | $26.53 | -0.59% | 7,664 |
| Oct 14, 2024 | $26.63 | $26.94 | $26.17 | $26.69 | +1.18% | 24,348 |
| Oct 7, 2024 | $26.70 | $26.80 | $26.10 | $26.38 | -1.27% | 26,120 |
| Sep 30, 2024 | $26.44 | $27.00 | $26.44 | $26.72 | +0.70% | 21,264 |
| Sep 23, 2024 | $26.43 | $26.84 | $26.43 | $26.53 | -0.45% | 14,296 |
| Sep 16, 2024 | $26.68 | $27.19 | $26.40 | $26.65 | -0.56% | 15,908 |
| Sep 9, 2024 | $26.51 | $26.80 | $26.51 | $26.80 | +0.98% | 8,836 |
| Sep 3, 2024 | $26.55 | $27.16 | $26.51 | $26.54 | -0.22% | 14,888 |
| Aug 26, 2024 | $26.20 | $26.93 | $26.08 | $26.60 | +1.45% | 19,763 |
| Aug 19, 2024 | $26.05 | $26.40 | $25.98 | $26.22 | -0.42% | 11,032 |
| Aug 12, 2024 | $26.25 | $26.33 | $25.97 | $26.33 | +1.11% | 11,565 |
| Aug 5, 2024 | $25.98 | $26.35 | $25.76 | $26.04 | +0.19% | 25,711 |
| Jul 29, 2024 | $25.80 | $26.09 | $25.76 | $25.99 | +0.76% | 17,420 |
| Jul 22, 2024 | $26.18 | $27.19 | $25.60 | $25.79 | -1.62% | 29,784 |
| Jul 15, 2024 | $25.54 | $26.30 | $25.50 | $26.22 | +2.60% | 65,661 |
| Jul 8, 2024 | $25.95 | $26.10 | $25.45 | $25.56 | -1.71% | 29,582 |
| Jul 1, 2024 | $26.15 | $26.15 | $25.90 | $26.00 | -0.38% | 3,635 |
| Jun 24, 2024 | $26.14 | $26.28 | $25.85 | $26.10 | -0.19% | 13,139 |
| Jun 17, 2024 | $25.80 | $26.27 | $25.80 | $26.15 | +1.00% | 13,804 |
| Jun 10, 2024 | $26.25 | $26.30 | $25.82 | $25.89 | -1.56% | 20,525 |
| Jun 3, 2024 | $26.10 | $26.30 | $25.92 | $26.30 | +1.11% | 14,458 |
| May 28, 2024 | $25.73 | $26.11 | $25.61 | $26.01 | +0.81% | 6,537 |
| May 20, 2024 | $26.09 | $26.39 | $25.80 | $25.80 | -0.19% | 6,015 |
| May 13, 2024 | $25.75 | $26.25 | $25.64 | $25.85 | +0.70% | 12,454 |
| May 6, 2024 | $25.95 | $26.00 | $25.60 | $25.67 | -1.08% | 4,943 |
| Apr 29, 2024 | $25.51 | $25.95 | $25.40 | $25.95 | +1.42% | 15,106 |
| Apr 22, 2024 | $25.74 | $25.80 | $25.45 | $25.59 | -0.09% | 16,891 |
| Apr 15, 2024 | $25.94 | $25.94 | $25.58 | $25.61 | -0.89% | 18,146 |
| Apr 8, 2024 | $25.95 | $26.46 | $25.57 | $25.84 | -0.33% | 13,659 |
| Apr 1, 2024 | $25.74 | $25.93 | $25.63 | $25.93 | +0.33% | 12,998 |
| Mar 25, 2024 | $25.66 | $25.86 | $25.63 | $25.84 | +0.74% | 6,650 |
| Mar 18, 2024 | $25.89 | $25.89 | $25.56 | $25.65 | -0.96% | 17,483 |
| Mar 11, 2024 | $25.78 | $26.00 | $25.60 | $25.90 | +0.48% | 8,403 |
| Mar 4, 2024 | $25.49 | $25.91 | $25.45 | $25.78 | +1.28% | 15,138 |
| Feb 26, 2024 | $25.44 | $25.75 | $25.41 | $25.45 | -1.39% | 21,930 |
| Feb 20, 2024 | $25.59 | $26.06 | $25.39 | $25.81 | +0.16% | 40,657 |
| Feb 12, 2024 | $25.50 | $25.77 | $25.30 | $25.77 | +0.47% | 35,863 |
| Feb 5, 2024 | $25.57 | $26.08 | $25.57 | $25.65 | +0.42% | 10,268 |
| Jan 29, 2024 | $25.55 | $26.04 | $25.42 | $25.54 | -0.58% | 15,426 |
| Jan 22, 2024 | $25.63 | $25.80 | $25.42 | $25.69 | +0.25% | 11,041 |
| Jan 16, 2024 | $26.00 | $26.00 | $25.48 | $25.63 | +0.14% | 12,795 |
| Jan 8, 2024 | $25.71 | $26.02 | $25.46 | $25.59 | -0.93% | 9,861 |
| Jan 2, 2024 | $25.41 | $25.83 | $25.35 | $25.83 | +1.77% | 15,526 |
| Dec 26, 2023 | $25.53 | $25.59 | $25.12 | $25.38 | -0.93% | 24,684 |
| Dec 18, 2023 | $25.20 | $25.62 | $25.20 | $25.62 | +0.90% | 13,448 |
| Dec 11, 2023 | $25.37 | $25.46 | $25.18 | $25.39 | +0.04% | 6,666 |
| Dec 4, 2023 | $25.30 | $25.40 | $25.26 | $25.38 | +0.69% | 10,838 |
| Nov 27, 2023 | $25.15 | $25.40 | $25.15 | $25.21 | +0.06% | 13,962 |
| Nov 20, 2023 | $25.02 | $25.19 | $24.81 | $25.19 | +0.80% | 17,963 |
| Nov 13, 2023 | $25.00 | $25.09 | $24.78 | $24.99 | -0.16% | 25,848 |
| Nov 6, 2023 | $25.03 | $25.29 | $24.69 | $25.03 | -0.28% | 21,595 |
| Oct 30, 2023 | $25.19 | $25.31 | $24.97 | $25.10 | +0.25% | 12,531 |
| Oct 23, 2023 | $25.33 | $25.36 | $24.90 | $25.04 | -1.24% | 17,273 |
| Oct 16, 2023 | $25.25 | $25.44 | $25.03 | $25.35 | +0.79% | 21,561 |
| Oct 9, 2023 | $25.51 | $25.52 | $24.90 | $25.15 | -1.42% | 17,042 |
| Oct 2, 2023 | $25.30 | $25.53 | $25.10 | $25.52 | +0.61% | 24,196 |
| Sep 25, 2023 | $25.36 | $25.51 | $25.19 | $25.36 | -0.12% | 17,514 |
| Sep 18, 2023 | $25.46 | $25.59 | $25.32 | $25.39 | -0.43% | 17,359 |
| Sep 11, 2023 | $25.26 | $25.53 | $25.26 | $25.50 | +0.63% | 15,180 |
| Sep 5, 2023 | $25.30 | $25.34 | $25.17 | $25.34 | +0.08% | 1,801 |
| Aug 28, 2023 | $25.15 | $25.34 | $25.15 | $25.32 | +0.61% | 13,113 |
| Aug 21, 2023 | $25.26 | $25.29 | $25.06 | $25.17 | -0.14% | 6,297 |
| Aug 14, 2023 | $25.15 | $25.25 | $25.03 | $25.20 | +0.28% | 8,482 |
| Aug 7, 2023 | $25.10 | $25.30 | $24.81 | $25.13 | -0.63% | 38,714 |
| Jul 31, 2023 | $25.29 | $25.34 | $25.00 | $25.29 | +0.36% | 39,528 |
| Jul 24, 2023 | $25.46 | $25.46 | $25.06 | $25.20 | -0.77% | 35,670 |
| Jul 17, 2023 | $24.95 | $25.53 | $24.50 | $25.40 | +1.63% | 55,621 |
| Jul 10, 2023 | $25.18 | $25.50 | $24.86 | $24.99 | -0.79% | 47,952 |
| Jul 3, 2023 | $25.09 | $25.25 | $25.05 | $25.19 | -0.04% | 15,450 |
| Jun 26, 2023 | $25.08 | $25.21 | $25.00 | $25.20 | +0.47% | 14,599 |
| Jun 20, 2023 | $25.10 | $25.25 | $24.79 | $25.08 | +0.16% | 24,363 |
| Jun 12, 2023 | $24.85 | $25.25 | $24.44 | $25.04 | +0.56% | 27,433 |
| Jun 5, 2023 | $24.67 | $25.02 | $24.35 | $24.90 | +0.61% | 29,019 |
| May 30, 2023 | $24.96 | $24.96 | $23.91 | $24.75 | -0.27% | 22,717 |
| May 22, 2023 | $24.92 | $25.10 | $23.61 | $24.82 | -0.66% | 27,968 |
| May 15, 2023 | $24.11 | $24.99 | $24.00 | $24.98 | +3.01% | 30,880 |
| May 8, 2023 | $24.70 | $24.75 | $24.00 | $24.25 | -1.62% | 24,119 |
| May 1, 2023 | $25.00 | $25.16 | $23.56 | $24.65 | -1.48% | 39,923 |
| Apr 24, 2023 | $25.00 | $25.24 | $24.90 | $25.02 | -0.12% | 13,741 |
| Apr 17, 2023 | $24.80 | $25.24 | $24.80 | $25.05 | +1.45% | 32,367 |
| Apr 10, 2023 | $25.07 | $25.15 | $24.52 | $24.69 | -1.23% | 13,692 |
| Apr 3, 2023 | $25.04 | $25.15 | $24.86 | $25.00 | +0.09% | 19,178 |
| Mar 27, 2023 | $24.85 | $25.15 | $24.70 | $24.98 | +0.92% | 18,708 |
| Mar 20, 2023 | $24.80 | $25.00 | $24.58 | $24.75 | -1.43% | 20,759 |
| Mar 13, 2023 | $24.75 | $25.11 | $24.50 | $25.11 | +0.72% | 33,038 |
| Mar 6, 2023 | $24.95 | $25.22 | $24.82 | $24.93 | -0.46% | 13,396 |
| Feb 27, 2023 | $25.02 | $25.19 | $24.75 | $25.05 | -0.61% | 10,673 |
| Feb 21, 2023 | $24.98 | $25.20 | $24.78 | $25.20 | +0.88% | 12,122 |
| Feb 13, 2023 | $25.00 | $25.38 | $24.98 | $24.98 | -0.48% | 18,424 |
| Feb 6, 2023 | $25.00 | $25.13 | $24.46 | $25.10 | +0.24% | 34,086 |
| Jan 30, 2023 | $25.39 | $25.39 | $24.96 | $25.04 | -1.80% | 22,678 |
| Jan 23, 2023 | $25.40 | $25.89 | $25.00 | $25.50 | +0.19% | 26,197 |
| Jan 17, 2023 | $25.70 | $25.88 | $25.33 | $25.45 | -1.09% | 21,044 |
| Jan 9, 2023 | $25.19 | $26.21 | $25.00 | $25.73 | +2.48% | 54,118 |
| Jan 3, 2023 | $25.01 | $25.11 | $24.87 | $25.11 | +0.08% | 7,842 |
| Dec 27, 2022 | $25.08 | $25.10 | $24.87 | $25.09 | +0.36% | 14,677 |
| Dec 19, 2022 | $24.85 | $25.10 | $24.85 | $25.00 | +0.60% | 21,278 |
| Dec 12, 2022 | $24.95 | $25.10 | $24.85 | $24.85 | -0.26% | 13,652 |
| Dec 5, 2022 | $24.90 | $25.06 | $24.82 | $24.91 | -0.34% | 19,006 |
| Nov 28, 2022 | $24.53 | $25.25 | $24.52 | $25.00 | +1.42% | 18,311 |
| Nov 21, 2022 | $24.18 | $24.89 | $24.18 | $24.65 | +1.94% | 14,071 |
| Nov 14, 2022 | $23.45 | $24.43 | $23.45 | $24.18 | +3.38% | 23,028 |
| Nov 7, 2022 | $23.40 | $23.69 | $23.29 | $23.39 | +0.17% | 27,957 |
| Oct 31, 2022 | $23.88 | $24.00 | $23.18 | $23.35 | -1.97% | 38,756 |
| Oct 24, 2022 | $23.28 | $24.00 | $23.04 | $23.82 | +3.57% | 31,344 |
| Oct 17, 2022 | $24.01 | $24.41 | $22.80 | $23.00 | -4.33% | 34,427 |
| Oct 10, 2022 | $25.31 | $25.31 | $24.00 | $24.04 | -4.64% | 18,562 |
| Oct 3, 2022 | $24.50 | $25.30 | $24.35 | $25.21 | +3.76% | 22,215 |
| Sep 26, 2022 | $24.96 | $25.12 | $23.16 | $24.30 | -2.42% | 68,905 |
| Sep 19, 2022 | $25.20 | $25.33 | $24.59 | $24.90 | -0.99% | 26,731 |
| Sep 12, 2022 | $25.52 | $25.61 | $25.15 | $25.15 | -1.68% | 25,381 |
| Sep 6, 2022 | $25.56 | $25.58 | $25.40 | $25.58 | +0.08% | 9,484 |
| Aug 29, 2022 | $25.46 | $25.59 | $25.22 | $25.56 | +0.39% | 20,274 |
| Aug 22, 2022 | $25.53 | $25.59 | $25.33 | $25.46 | -0.27% | 7,096 |
| Aug 15, 2022 | $25.51 | $25.58 | $25.35 | $25.53 | +0.47% | 12,937 |
| Aug 8, 2022 | $25.45 | $25.63 | $25.31 | $25.41 | -0.66% | 20,099 |
| Aug 1, 2022 | $25.50 | $25.64 | $25.32 | $25.58 | -0.16% | 12,705 |
| Jul 25, 2022 | $25.35 | $25.91 | $25.28 | $25.62 | +0.91% | 16,046 |
| Jul 18, 2022 | $25.40 | $25.43 | $25.30 | $25.39 | -0.37% | 11,098 |
| Jul 11, 2022 | $25.50 | $25.76 | $25.07 | $25.48 | -0.74% | 16,172 |
| Jul 5, 2022 | $25.23 | $26.49 | $25.20 | $25.68 | +1.34% | 40,609 |
| Jun 27, 2022 | $25.44 | $25.45 | $25.10 | $25.34 | -0.26% | 28,204 |
| Jun 21, 2022 | $25.13 | $25.40 | $25.01 | $25.40 | +1.08% | 35,434 |
| Jun 13, 2022 | $25.25 | $25.31 | $25.01 | $25.13 | -0.67% | 53,589 |
| Jun 6, 2022 | $25.57 | $25.65 | $25.18 | $25.30 | -1.36% | 84,333 |
| May 31, 2022 | $25.21 | $25.75 | $25.20 | $25.65 | +1.75% | 24,066 |
| May 23, 2022 | $25.15 | $25.37 | $25.00 | $25.21 | -0.75% | 27,778 |
| May 16, 2022 | $25.33 | $25.40 | $25.01 | $25.40 | +0.28% | 46,411 |
| May 9, 2022 | $25.27 | $25.40 | $25.27 | $25.33 | -0.28% | 20,040 |
| May 2, 2022 | $25.70 | $25.72 | $25.26 | $25.40 | -0.78% | 39,124 |
| Apr 25, 2022 | $25.55 | $25.78 | $25.30 | $25.60 | 0.00% | 17,004 |
| Apr 18, 2022 | $25.67 | $26.03 | $25.51 | $25.60 | +0.00% | 20,046 |
| Apr 11, 2022 | $26.24 | $26.30 | $25.57 | $25.60 | -2.14% | 13,115 |
| Apr 4, 2022 | $26.13 | $26.31 | $25.83 | $26.16 | -0.34% | 10,537 |
| Mar 28, 2022 | $26.04 | $26.30 | $26.03 | $26.25 | +0.92% | 9,160 |
| Mar 21, 2022 | $25.84 | $26.08 | $25.55 | $26.01 | +0.74% | 55,519 |
| Mar 14, 2022 | $25.70 | $25.96 | $25.20 | $25.82 | +0.86% | 36,463 |
| Mar 7, 2022 | $25.46 | $25.96 | $25.15 | $25.60 | +0.38% | 27,188 |
| Feb 28, 2022 | $25.73 | $25.97 | $25.50 | $25.50 | -1.61% | 26,080 |
| Feb 22, 2022 | $26.36 | $26.36 | $25.71 | $25.92 | +0.04% | 16,120 |
| Feb 14, 2022 | $26.17 | $26.24 | $25.85 | $25.91 | -1.41% | 8,445 |
| Feb 7, 2022 | $26.10 | $26.41 | $25.72 | $26.28 | +0.57% | 14,769 |
| Jan 31, 2022 | $26.60 | $26.85 | $26.10 | $26.13 | +0.15% | 18,679 |
| Jan 24, 2022 | $25.71 | $26.35 | $25.69 | $26.09 | +0.81% | 27,400 |
| Jan 18, 2022 | $26.22 | $26.34 | $25.88 | $25.88 | -1.72% | 18,591 |
| Jan 10, 2022 | $26.48 | $26.99 | $25.98 | $26.33 | -0.56% | 34,696 |
| Jan 3, 2022 | $26.44 | $26.49 | $26.25 | $26.48 | +0.88% | 11,498 |
| Dec 27, 2021 | $26.12 | $26.45 | $26.11 | $26.25 | +0.19% | 8,927 |
| Dec 20, 2021 | $26.10 | $26.40 | $26.07 | $26.20 | +0.50% | 14,819 |
| Dec 13, 2021 | $26.05 | $26.25 | $26.00 | $26.07 | -0.63% | 14,179 |
| Dec 6, 2021 | $25.90 | $26.26 | $25.81 | $26.24 | +2.68% | 79,748 |
| Nov 29, 2021 | $25.42 | $25.76 | $25.40 | $25.55 | -0.00% | 28,598 |
| Nov 22, 2021 | $25.47 | $25.85 | $25.35 | $25.55 | 0.00% | 12,792 |
| Nov 15, 2021 | $25.99 | $25.99 | $25.36 | $25.55 | -1.41% | 99,853 |
| Nov 8, 2021 | $26.01 | $26.18 | $25.92 | $25.92 | -0.70% | 19,668 |
| Nov 1, 2021 | $26.09 | $26.25 | $26.00 | $26.10 | +0.19% | 12,641 |
| Oct 25, 2021 | $25.95 | $26.08 | $25.81 | $26.05 | +0.39% | 14,631 |
| Oct 18, 2021 | $25.80 | $25.97 | $25.56 | $25.95 | +0.99% | 14,249 |
| Oct 11, 2021 | $26.15 | $26.22 | $25.52 | $25.70 | -1.43% | 15,201 |
| Oct 4, 2021 | $25.95 | $26.24 | $25.61 | $26.07 | +0.79% | 36,552 |
| Sep 27, 2021 | $26.18 | $26.22 | $24.75 | $25.86 | -0.77% | 23,108 |
| Sep 20, 2021 | $26.02 | $26.35 | $25.78 | $26.07 | -0.44% | 14,099 |
| Sep 13, 2021 | $26.25 | $26.25 | $26.01 | $26.18 | -0.27% | 21,162 |
| Sep 7, 2021 | $26.25 | $26.44 | $26.20 | $26.25 | 0.00% | 20,742 |
| Aug 30, 2021 | $26.35 | $26.35 | $26.09 | $26.25 | -0.38% | 27,705 |
| Aug 23, 2021 | $26.35 | $26.35 | $26.30 | $26.35 | 0.00% | 17,569 |
| Aug 16, 2021 | $26.35 | $26.40 | $26.30 | $26.35 | 0.00% | 28,730 |
| Aug 9, 2021 | $26.45 | $26.50 | $26.30 | $26.35 | +0.04% | 13,435 |
| Aug 2, 2021 | $26.46 | $26.46 | $26.30 | $26.34 | -0.45% | 11,709 |
| Jul 26, 2021 | $26.35 | $26.51 | $26.33 | $26.46 | +0.40% | 12,261 |
| Jul 19, 2021 | $26.27 | $26.65 | $26.23 | $26.35 | -0.36% | 17,521 |
| Jul 12, 2021 | $26.50 | $26.59 | $26.06 | $26.45 | -0.23% | 32,753 |
| Jul 6, 2021 | $26.51 | $26.80 | $26.40 | $26.51 | -0.29% | 14,574 |
| Jun 28, 2021 | $26.49 | $26.60 | $26.45 | $26.59 | +0.72% | 12,779 |
| Jun 21, 2021 | $26.37 | $26.50 | $26.05 | $26.40 | +0.33% | 11,103 |
| Jun 14, 2021 | $26.15 | $26.50 | $26.15 | $26.31 | +0.85% | 8,995 |
| Jun 7, 2021 | $26.00 | $26.30 | $26.00 | $26.09 | +0.13% | 14,439 |
| Jun 1, 2021 | $26.01 | $26.44 | $26.00 | $26.06 | +0.29% | 26,177 |
| May 24, 2021 | $26.25 | $26.25 | $25.97 | $25.98 | -0.50% | 15,960 |
| May 17, 2021 | $26.05 | $26.11 | $25.95 | $26.11 | +0.42% | 8,418 |
| May 10, 2021 | $26.00 | $26.04 | $25.95 | $26.00 | -0.08% | 20,542 |
| May 3, 2021 | $26.10 | $26.10 | $25.96 | $26.02 | -0.05% | 10,897 |
| Apr 26, 2021 | $26.02 | $26.05 | $25.90 | $26.03 | +0.12% | 19,339 |
| Apr 19, 2021 | $25.83 | $26.00 | $25.83 | $26.00 | +0.35% | 38,805 |
| Apr 12, 2021 | $26.01 | $26.14 | $25.80 | $25.91 | -0.63% | 28,648 |
| Apr 5, 2021 | $26.10 | $26.15 | $25.98 | $26.08 | +0.21% | 48,500 |
| Mar 29, 2021 | $26.04 | $26.05 | $25.75 | $26.02 | +0.12% | 25,727 |
| Mar 22, 2021 | $26.00 | $26.03 | $25.76 | $25.99 | +0.37% | 22,518 |
| Mar 15, 2021 | $26.00 | $26.03 | $25.64 | $25.90 | -0.02% | 30,865 |
| Mar 8, 2021 | $25.74 | $26.00 | $25.63 | $25.90 | +0.62% | 26,070 |
| Mar 1, 2021 | $25.86 | $25.96 | $25.49 | $25.74 | +0.74% | 19,148 |
| Feb 22, 2021 | $25.82 | $25.93 | $25.51 | $25.55 | -0.70% | 21,972 |
| Feb 16, 2021 | $25.50 | $26.00 | $25.50 | $25.73 | 0.00% | 37,193 |
| Feb 8, 2021 | $25.20 | $25.73 | $25.14 | $25.73 | +2.51% | 84,339 |
| Feb 1, 2021 | $25.04 | $25.25 | $25.02 | $25.10 | +0.15% | 29,578 |
| Jan 25, 2021 | $25.31 | $25.32 | $24.96 | $25.06 | -0.66% | 25,634 |
| Jan 19, 2021 | $25.03 | $25.29 | $25.03 | $25.23 | +0.80% | 27,758 |
| Jan 11, 2021 | $25.80 | $25.80 | $24.90 | $25.03 | -2.22% | 31,891 |
| Jan 4, 2021 | $25.19 | $25.80 | $25.19 | $25.60 | +1.70% | 27,507 |
| Dec 28, 2020 | $25.13 | $25.35 | $25.10 | $25.17 | +0.20% | 12,980 |
| Dec 21, 2020 | $25.20 | $25.35 | $25.11 | $25.12 | -0.14% | 8,951 |
| Dec 14, 2020 | $25.15 | $25.30 | $24.98 | $25.16 | +0.22% | 39,087 |
| Dec 7, 2020 | $25.02 | $25.19 | $24.98 | $25.10 | +0.15% | 35,737 |
| Nov 30, 2020 | $25.00 | $25.35 | $24.94 | $25.06 | +0.25% | 31,631 |
| Nov 23, 2020 | $24.84 | $25.17 | $24.84 | $25.00 | -0.08% | 13,279 |
| Nov 16, 2020 | $24.21 | $25.50 | $24.21 | $25.02 | +2.77% | 30,936 |
| Nov 9, 2020 | $24.01 | $24.53 | $23.92 | $24.35 | +2.46% | 24,132 |
| Nov 2, 2020 | $23.97 | $23.98 | $23.48 | $23.76 | +0.04% | 9,248 |
| Oct 26, 2020 | $23.70 | $23.83 | $23.32 | $23.75 | +0.81% | 14,805 |
| Oct 19, 2020 | $23.68 | $23.84 | $23.41 | $23.56 | +0.13% | 26,520 |
| Oct 12, 2020 | $24.33 | $24.44 | $23.49 | $23.53 | -3.13% | 33,064 |
| Oct 5, 2020 | $24.45 | $24.59 | $24.10 | $24.29 | +0.08% | 18,042 |
| Sep 28, 2020 | $23.71 | $24.60 | $23.71 | $24.27 | +2.76% | 25,767 |
| Sep 21, 2020 | $23.90 | $24.19 | $23.30 | $23.62 | -1.63% | 46,556 |
| Sep 14, 2020 | $23.75 | $24.06 | $23.60 | $24.01 | +1.74% | 25,566 |
| Sep 8, 2020 | $22.90 | $23.98 | $22.90 | $23.60 | -0.52% | 33,906 |
| Aug 31, 2020 | $23.58 | $23.88 | $23.30 | $23.72 | +0.73% | 33,642 |
| Aug 24, 2020 | $23.60 | $23.83 | $23.30 | $23.55 | -0.38% | 22,197 |
| Aug 17, 2020 | $22.00 | $23.67 | $22.00 | $23.64 | +8.69% | 37,284 |
| Aug 10, 2020 | $21.70 | $22.32 | $21.05 | $21.75 | +1.59% | 71,504 |
| Aug 3, 2020 | $21.22 | $21.64 | $20.95 | $21.41 | +0.52% | 22,574 |
| Jul 27, 2020 | $21.05 | $22.05 | $21.05 | $21.30 | +1.19% | 27,000 |
| Jul 20, 2020 | $21.01 | $21.76 | $20.87 | $21.05 | -0.48% | 45,369 |
| Jul 13, 2020 | $22.84 | $22.84 | $21.01 | $21.15 | -7.73% | 45,511 |
| Jul 6, 2020 | $23.09 | $23.25 | $22.84 | $22.92 | +0.42% | 19,699 |
| Jun 29, 2020 | $22.60 | $23.25 | $22.60 | $22.83 | +1.44% | 12,330 |
| Jun 22, 2020 | $22.27 | $23.10 | $22.27 | $22.50 | +1.04% | 23,794 |
| Jun 15, 2020 | $21.88 | $22.45 | $21.38 | $22.27 | +0.32% | 17,811 |
| Jun 8, 2020 | $22.90 | $23.19 | $21.61 | $22.20 | -2.65% | 18,444 |
| Jun 1, 2020 | $21.67 | $23.24 | $21.65 | $22.81 | +4.88% | 25,478 |
| May 26, 2020 | $21.50 | $22.00 | $21.08 | $21.74 | +4.94% | 22,433 |
| May 18, 2020 | $19.42 | $21.68 | $19.42 | $20.72 | +7.12% | 27,196 |
| May 11, 2020 | $20.75 | $20.82 | $19.00 | $19.34 | -7.00% | 28,892 |
| May 4, 2020 | $20.53 | $21.42 | $20.10 | $20.80 | -2.61% | 32,533 |
| Apr 27, 2020 | $20.37 | $22.00 | $19.94 | $21.36 | +8.14% | 71,173 |
| Apr 20, 2020 | $18.34 | $20.07 | $17.94 | $19.75 | +5.22% | 66,596 |
| Apr 13, 2020 | $18.80 | $19.18 | $17.26 | $18.77 | -2.95% | 62,416 |
| Apr 6, 2020 | $14.60 | $19.39 | $14.60 | $19.34 | +33.66% | 65,878 |
| Mar 30, 2020 | $18.40 | $18.59 | $14.43 | $14.47 | -20.96% | 108,734 |
| Mar 23, 2020 | $14.14 | $18.40 | $12.95 | $18.31 | +18.11% | 134,736 |
| Mar 16, 2020 | $17.50 | $17.63 | $12.31 | $15.50 | -13.36% | 158,185 |
| Mar 9, 2020 | $22.80 | $22.80 | $16.84 | $17.89 | -24.15% | 109,292 |
| Mar 2, 2020 | $22.11 | $24.59 | $22.11 | $23.59 | +7.45% | 62,419 |
| Feb 24, 2020 | $25.00 | $25.05 | $21.76 | $21.95 | -12.76% | 93,876 |
| Feb 18, 2020 | $25.47 | $25.47 | $25.10 | $25.16 | -0.54% | 19,204 |
| Feb 10, 2020 | $25.26 | $25.44 | $25.15 | $25.30 | -0.37% | 36,617 |
| Feb 3, 2020 | $25.38 | $25.41 | $25.16 | $25.39 | +0.12% | 43,614 |
| Jan 27, 2020 | $25.00 | $25.52 | $25.00 | $25.36 | +0.98% | 32,710 |
| Jan 21, 2020 | $25.43 | $25.63 | $24.74 | $25.11 | -1.20% | 137,933 |
| Jan 13, 2020 | $25.89 | $25.89 | $25.37 | $25.42 | -2.56% | 51,812 |
| Jan 6, 2020 | $25.85 | $26.10 | $25.77 | $26.09 | +1.29% | 50,241 |
| Dec 30, 2019 | $25.80 | $25.89 | $25.49 | $25.76 | +0.31% | 37,007 |
| Dec 23, 2019 | $25.70 | $25.84 | $25.54 | $25.68 | -0.22% | 9,291 |
| Dec 16, 2019 | $25.62 | $25.80 | $25.47 | $25.73 | +0.87% | 24,395 |
| Dec 9, 2019 | $25.46 | $25.69 | $25.37 | $25.51 | +0.41% | 14,552 |
| Dec 2, 2019 | $25.25 | $25.47 | $25.25 | $25.41 | +0.42% | 22,849 |
| Nov 25, 2019 | $25.50 | $25.50 | $25.21 | $25.30 | +0.08% | 20,111 |
| Nov 18, 2019 | $25.31 | $25.49 | $25.25 | $25.28 | -0.15% | 17,839 |
| Nov 11, 2019 | $25.36 | $25.50 | $25.25 | $25.32 | +0.03% | 29,716 |
| Nov 4, 2019 | $25.42 | $25.55 | $25.25 | $25.31 | -0.75% | 40,054 |
| Oct 28, 2019 | $25.30 | $25.65 | $25.25 | $25.50 | +1.11% | 36,504 |
| Oct 21, 2019 | $25.20 | $25.93 | $25.15 | $25.22 | +0.19% | 74,219 |
| Oct 14, 2019 | $25.18 | $25.55 | $25.07 | $25.17 | +0.12% | 44,142 |
| Oct 7, 2019 | $25.75 | $26.00 | $25.05 | $25.14 | -2.20% | 107,428 |
| Sep 30, 2019 | $25.33 | $25.91 | $25.17 | $25.70 | +0.91% | 62,948 |
| Sep 23, 2019 | $25.30 | $25.55 | $25.22 | $25.47 | +0.60% | 41,570 |
| Sep 16, 2019 | $25.20 | $25.49 | $25.01 | $25.32 | +0.55% | 43,160 |
| Sep 9, 2019 | $25.14 | $25.33 | $24.94 | $25.18 | +0.52% | 64,638 |
| Sep 3, 2019 | $24.96 | $25.05 | $24.72 | $25.05 | +0.60% | 32,464 |
| Aug 26, 2019 | $24.81 | $24.95 | $24.65 | $24.90 | +0.05% | 90,094 |
| Aug 19, 2019 | $24.93 | $24.95 | $24.72 | $24.89 | +0.26% | 22,987 |
| Aug 12, 2019 | $24.75 | $24.90 | $24.54 | $24.82 | +0.22% | 33,000 |
| Aug 5, 2019 | $24.72 | $24.90 | $24.28 | $24.77 | +0.20% | 50,746 |
| Jul 29, 2019 | $24.45 | $24.95 | $24.45 | $24.72 | +0.62% | 38,230 |
| Jul 22, 2019 | $23.97 | $24.70 | $23.97 | $24.57 | +2.37% | 35,699 |
| Jul 15, 2019 | $24.52 | $24.60 | $23.97 | $24.00 | -0.69% | 53,089 |
| Jul 8, 2019 | $24.71 | $24.85 | $24.09 | $24.17 | -1.77% | 66,625 |
| Jul 1, 2019 | $24.31 | $24.71 | $24.24 | $24.60 | +1.15% | 59,611 |
| Jun 24, 2019 | $24.00 | $24.40 | $23.95 | $24.32 | +0.91% | 48,261 |
| Jun 17, 2019 | $23.70 | $24.10 | $23.64 | $24.10 | +1.77% | 32,054 |
| Jun 10, 2019 | $23.67 | $23.93 | $23.48 | $23.68 | +0.14% | 43,671 |
| Jun 3, 2019 | $23.85 | $23.94 | $23.18 | $23.65 | -0.54% | 70,418 |
| May 28, 2019 | $23.91 | $24.15 | $23.70 | $23.78 | -0.10% | 31,307 |
| May 20, 2019 | $24.33 | $24.40 | $23.80 | $23.80 | -1.87% | 57,372 |
| May 13, 2019 | $24.16 | $24.40 | $24.07 | $24.25 | +0.40% | 29,404 |
| May 6, 2019 | $24.10 | $24.48 | $24.10 | $24.16 | -0.41% | 18,285 |
| Apr 29, 2019 | $23.95 | $24.47 | $23.94 | $24.26 | +1.58% | 40,346 |
| Apr 22, 2019 | $23.91 | $24.12 | $23.57 | $23.88 | -0.13% | 45,122 |
| Apr 15, 2019 | $24.29 | $24.53 | $23.91 | $23.91 | -1.61% | 32,224 |
| Apr 8, 2019 | $24.88 | $24.98 | $24.18 | $24.30 | -2.24% | 88,622 |
| Apr 1, 2019 | $24.17 | $24.88 | $23.89 | $24.86 | +3.07% | 93,391 |
| Mar 25, 2019 | $23.46 | $24.12 | $23.46 | $24.12 | +2.77% | 34,135 |
| Mar 18, 2019 | $23.50 | $23.77 | $23.28 | $23.47 | +0.47% | 50,516 |
| Mar 11, 2019 | $23.56 | $23.77 | $23.27 | $23.36 | -1.52% | 61,988 |
| Mar 4, 2019 | $24.02 | $24.15 | $23.55 | $23.72 | -1.37% | 49,155 |
| Feb 25, 2019 | $23.90 | $24.16 | $23.73 | $24.05 | +0.63% | 57,281 |
| Feb 19, 2019 | $23.30 | $24.23 | $23.30 | $23.90 | +6.89% | 120,684 |
| Feb 11, 2019 | $21.26 | $22.37 | $21.14 | $22.36 | +5.25% | 30,261 |
| Feb 4, 2019 | $22.00 | $22.00 | $21.04 | $21.25 | -3.52% | 24,347 |
| Jan 28, 2019 | $22.10 | $22.71 | $22.00 | $22.02 | -0.22% | 28,650 |
| Jan 22, 2019 | $23.00 | $23.00 | $21.55 | $22.07 | -1.42% | 25,574 |
| Jan 14, 2019 | $22.39 | $22.65 | $21.95 | $22.39 | -0.71% | 32,917 |
| Jan 7, 2019 | $23.00 | $23.85 | $22.33 | $22.55 | -1.13% | 71,439 |
| Dec 31, 2018 | $20.34 | $22.82 | $20.08 | $22.81 | +15.48% | 46,408 |
| Dec 24, 2018 | $18.39 | $19.85 | $18.21 | $19.75 | +5.39% | 71,176 |
| Dec 17, 2018 | $21.50 | $21.81 | $18.50 | $18.74 | -12.84% | 144,541 |
| Dec 10, 2018 | $22.25 | $22.35 | $21.22 | $21.50 | -4.02% | 40,803 |
| Dec 3, 2018 | $22.40 | $22.91 | $21.87 | $22.40 | +1.00% | 47,442 |
| Nov 26, 2018 | $22.00 | $22.18 | $21.34 | $22.18 | +0.81% | 34,655 |
| Nov 19, 2018 | $22.67 | $22.67 | $20.68 | $22.00 | -2.65% | 80,833 |
| Nov 12, 2018 | $22.60 | $23.05 | $22.27 | $22.60 | -0.61% | 27,649 |
| Nov 5, 2018 | $23.74 | $23.80 | $22.56 | $22.74 | -3.82% | 48,031 |
| Oct 29, 2018 | $23.54 | $23.85 | $23.32 | $23.64 | +1.11% | 19,481 |
| Oct 22, 2018 | $24.02 | $24.36 | $23.15 | $23.38 | -3.78% | 46,094 |
| Oct 15, 2018 | $24.63 | $24.74 | $24.30 | $24.30 | -0.41% | 34,457 |
| Oct 8, 2018 | $25.20 | $25.60 | $24.40 | $24.40 | -2.71% | 27,521 |
| Oct 1, 2018 | $24.98 | $25.38 | $24.98 | $25.08 | +0.44% | 29,380 |
| Sep 24, 2018 | $25.26 | $25.45 | $24.97 | $24.97 | -1.77% | 54,417 |
| Sep 17, 2018 | $25.64 | $25.65 | $25.21 | $25.42 | -0.74% | 22,137 |
| Sep 10, 2018 | $25.30 | $25.70 | $25.18 | $25.61 | +1.27% | 29,158 |
| Sep 4, 2018 | $25.67 | $25.69 | $25.20 | $25.29 | -1.52% | 25,791 |
| Aug 27, 2018 | $25.58 | $25.87 | $25.45 | $25.68 | +0.20% | 34,003 |
| Aug 20, 2018 | $25.14 | $25.64 | $25.00 | $25.63 | +1.59% | 58,821 |
| Aug 13, 2018 | $24.95 | $25.25 | $24.90 | $25.23 | +1.16% | 24,848 |
| Aug 6, 2018 | $24.92 | $25.04 | $24.90 | $24.94 | +0.08% | 23,347 |
| Jul 30, 2018 | $24.95 | $25.09 | $24.90 | $24.92 | -0.04% | 22,929 |
| Jul 23, 2018 | $24.91 | $25.13 | $23.75 | $24.93 | -0.70% | 73,507 |
| Jul 16, 2018 | $25.30 | $25.30 | $24.94 | $25.10 | -0.77% | 65,637 |
| Jul 9, 2018 | $25.63 | $26.05 | $25.20 | $25.30 | -0.91% | 39,974 |
| Jul 2, 2018 | $25.15 | $25.60 | $25.15 | $25.53 | +1.71% | 40,946 |
| Jun 25, 2018 | $25.30 | $25.43 | $25.00 | $25.10 | -0.41% | 45,962 |
| Jun 18, 2018 | $25.17 | $25.34 | $25.15 | $25.20 | +0.25% | 22,967 |
| Jun 11, 2018 | $24.91 | $25.23 | $24.91 | $25.14 | +0.24% | 23,840 |
| Jun 4, 2018 | $24.84 | $25.11 | $24.81 | $25.08 | +1.01% | 30,878 |
| May 29, 2018 | $24.85 | $24.88 | $24.76 | $24.83 | -0.03% | 19,296 |
| May 21, 2018 | $24.95 | $24.95 | $24.80 | $24.84 | -0.01% | 34,475 |
| May 14, 2018 | $24.86 | $25.00 | $24.84 | $24.84 | -0.64% | 25,739 |
| May 7, 2018 | $24.30 | $25.03 | $24.30 | $25.00 | +3.05% | 154,572 |
| Apr 30, 2018 | $24.32 | $24.55 | $24.15 | $24.26 | -0.81% | 37,242 |
| Apr 23, 2018 | $24.35 | $24.58 | $24.27 | $24.46 | +0.40% | 26,976 |
| Apr 16, 2018 | $24.50 | $24.74 | $24.35 | $24.36 | -0.57% | 28,591 |
| Apr 9, 2018 | $24.71 | $25.01 | $24.35 | $24.50 | -0.45% | 33,344 |
| Apr 2, 2018 | $25.00 | $25.06 | $24.50 | $24.61 | -0.87% | 52,279 |
| Mar 26, 2018 | $24.93 | $24.93 | $24.52 | $24.82 | -0.18% | 13,876 |
| Mar 19, 2018 | $24.53 | $24.87 | $24.36 | $24.87 | +1.72% | 26,937 |
| Mar 12, 2018 | $24.50 | $24.73 | $24.33 | $24.45 | -0.20% | 13,920 |
| Mar 5, 2018 | $24.59 | $24.60 | $24.18 | $24.50 | +0.51% | 41,322 |
| Feb 26, 2018 | $24.73 | $24.82 | $24.33 | $24.38 | -1.26% | 29,702 |
| Feb 20, 2018 | $24.44 | $24.94 | $24.34 | $24.69 | +1.63% | 22,329 |
| Feb 12, 2018 | $24.41 | $24.60 | $24.11 | $24.29 | -0.45% | 93,697 |
| Feb 5, 2018 | $24.45 | $24.60 | $23.61 | $24.40 | -0.20% | 75,844 |
| Jan 29, 2018 | $25.17 | $25.17 | $24.45 | $24.45 | -2.90% | 61,847 |
| Jan 22, 2018 | $24.94 | $25.46 | $24.71 | $25.18 | +1.12% | 73,147 |
| Jan 16, 2018 | $25.23 | $25.42 | $24.63 | $24.90 | -1.23% | 71,218 |
| Jan 8, 2018 | $25.76 | $26.00 | $25.21 | $25.21 | -1.91% | 28,328 |
| Jan 2, 2018 | $25.47 | $25.81 | $25.37 | $25.70 | +1.02% | 22,944 |
| Dec 26, 2017 | $25.59 | $25.70 | $25.40 | $25.44 | -0.62% | 24,502 |
| Dec 18, 2017 | $25.60 | $25.81 | $25.22 | $25.60 | -0.78% | 34,380 |
| Dec 11, 2017 | $25.51 | $25.89 | $25.44 | $25.80 | +1.74% | 70,665 |
| Dec 4, 2017 | $25.85 | $25.94 | $25.20 | $25.36 | -1.86% | 36,779 |
| Nov 27, 2017 | $25.40 | $26.06 | $25.40 | $25.84 | +1.73% | 119,317 |
| Nov 20, 2017 | $25.14 | $26.00 | $25.14 | $25.40 | +0.59% | 61,985 |
| Nov 13, 2017 | $25.30 | $25.69 | $24.69 | $25.25 | -0.59% | 71,709 |
| Nov 6, 2017 | $25.26 | $25.46 | $25.14 | $25.40 | +0.79% | 47,660 |
| Oct 30, 2017 | $25.28 | $25.50 | $24.92 | $25.20 | -0.45% | 52,457 |
| Oct 23, 2017 | $25.52 | $25.65 | $25.21 | $25.31 | -0.93% | 43,611 |
| Oct 16, 2017 | $25.71 | $25.80 | $25.33 | $25.55 | +0.44% | 47,784 |
| Oct 9, 2017 | $25.91 | $26.24 | $24.49 | $25.44 | -1.81% | 73,993 |
| Oct 2, 2017 | $25.64 | $25.91 | $25.50 | $25.91 | +0.62% | 69,357 |
| Sep 25, 2017 | $25.24 | $25.81 | $25.20 | $25.75 | +2.39% | 52,957 |
| Sep 18, 2017 | $25.01 | $25.27 | $24.98 | $25.15 | +0.08% | 29,783 |
| Sep 11, 2017 | $25.00 | $25.29 | $24.80 | $25.13 | +0.90% | 47,997 |
| Sep 5, 2017 | $24.80 | $25.15 | $24.56 | $24.90 | +0.46% | 36,847 |
| Aug 28, 2017 | $24.94 | $25.15 | $24.79 | $24.79 | +0.35% | 44,026 |
| Aug 21, 2017 | $24.95 | $24.98 | $24.53 | $24.70 | -0.99% | 49,569 |
| Aug 14, 2017 | $24.68 | $24.95 | $24.56 | $24.95 | +1.34% | 52,737 |
| Aug 7, 2017 | $25.07 | $25.07 | $24.27 | $24.62 | -1.58% | 47,504 |
| Jul 31, 2017 | $24.94 | $25.04 | $24.59 | $25.02 | +0.30% | 46,616 |
| Jul 24, 2017 | $24.70 | $24.97 | $24.37 | $24.94 | +1.18% | 55,486 |
| Jul 17, 2017 | $24.66 | $24.70 | $24.33 | $24.65 | +1.35% | 43,194 |
| Jul 10, 2017 | $25.01 | $25.04 | $24.32 | $24.32 | -2.95% | 42,631 |
| Jul 3, 2017 | $24.88 | $25.08 | $24.50 | $25.06 | +1.09% | 58,931 |
| Jun 26, 2017 | $24.70 | $24.89 | $24.36 | $24.79 | +1.52% | 76,592 |
| Jun 19, 2017 | $24.87 | $24.87 | $24.19 | $24.42 | -1.85% | 105,193 |
| Jun 12, 2017 | $24.52 | $24.90 | $24.12 | $24.88 | +1.18% | 88,578 |
| Jun 5, 2017 | $24.29 | $24.60 | $23.97 | $24.59 | +0.94% | 92,581 |
| May 30, 2017 | $24.03 | $24.64 | $23.60 | $24.36 | +1.08% | 106,426 |
| May 22, 2017 | $23.88 | $24.10 | $23.70 | $24.10 | +0.92% | 73,840 |
| May 15, 2017 | $23.82 | $24.00 | $23.51 | $23.88 | -0.34% | 68,374 |
| May 8, 2017 | $23.51 | $24.00 | $23.21 | $23.96 | +2.71% | 87,188 |
| May 1, 2017 | $23.21 | $23.75 | $23.11 | $23.33 | +1.30% | 90,925 |
| Apr 24, 2017 | $23.41 | $23.75 | $22.93 | $23.03 | -1.96% | 69,641 |
| Apr 17, 2017 | $23.30 | $23.89 | $23.30 | $23.49 | +0.84% | 63,399 |
| Apr 10, 2017 | $23.80 | $24.01 | $22.77 | $23.29 | -2.79% | 22,015 |
| Apr 3, 2017 | $23.59 | $24.44 | $23.28 | $23.96 | +2.19% | 76,354 |
| Mar 27, 2017 | $22.90 | $23.71 | $22.90 | $23.45 | +1.81% | 70,435 |
| Mar 20, 2017 | $22.47 | $23.20 | $22.37 | $23.03 | +1.97% | 74,183 |
| Mar 13, 2017 | $22.42 | $22.74 | $22.10 | $22.59 | +1.67% | 76,078 |
| Mar 6, 2017 | $22.32 | $22.50 | $22.12 | $22.22 | -0.41% | 39,997 |
| Feb 27, 2017 | $22.45 | $22.54 | $22.12 | $22.31 | -1.02% | 42,285 |
| Feb 21, 2017 | $22.50 | $22.60 | $22.23 | $22.54 | +0.81% | 66,782 |
| Feb 13, 2017 | $22.31 | $22.50 | $22.21 | $22.36 | -0.09% | 48,898 |
| Feb 6, 2017 | $22.26 | $22.38 | $21.73 | $22.38 | +0.57% | 52,581 |
| Jan 30, 2017 | $22.01 | $22.29 | $21.43 | $22.25 | +0.10% | 77,136 |
| Jan 23, 2017 | $21.99 | $22.29 | $21.90 | $22.23 | +1.10% | 78,381 |
| Jan 17, 2017 | $22.02 | $22.20 | $21.80 | $21.99 | +0.14% | 34,102 |
| Jan 9, 2017 | $22.55 | $22.80 | $21.29 | $21.96 | -2.63% | 93,270 |
| Jan 3, 2017 | $21.79 | $22.80 | $21.51 | $22.55 | +4.07% | 72,639 |
| Dec 27, 2016 | $20.71 | $21.84 | $20.71 | $21.67 | +4.03% | 74,021 |
| Dec 19, 2016 | $20.20 | $21.06 | $20.20 | $20.83 | +3.48% | 138,973 |
| Dec 12, 2016 | $20.44 | $20.90 | $19.80 | $20.13 | -0.67% | 149,363 |
| Dec 5, 2016 | $20.39 | $20.92 | $19.61 | $20.27 | +0.27% | 100,819 |
| Nov 28, 2016 | $19.95 | $20.95 | $19.60 | $20.21 | +1.22% | 74,808 |
| Nov 21, 2016 | $19.78 | $20.22 | $19.58 | $19.97 | +1.82% | 25,718 |
| Nov 14, 2016 | $19.12 | $20.45 | $18.70 | $19.61 | – | 118,265 |
Seasonality
CMRE.PC 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 | 2.7% | -0.7% | -1.0% | 3.9% | 0.4% | 2.0% | 1.3% | 1.8% | 0.3% | 0.2% | 0.1% | 0.1% |
| Months up | 9 of 10 | 4 of 10 | 8 of 10 | 8 of 10 | 4 of 10 | 10 of 10 | 9 of 10 | 8 of 10 | 7 of 10 | 7 of 10 | 5 of 9 | 7 of 9 |
| 2026 | 1.2% | 1.8% | -2.0% | 2.6% | -0.6% | 0.1% | 2.0% | 0.6% | 0.5% | -3.2% | ||
| 2025 | 4.4% | -0.7% | 0.1% | -0.9% | 0.6% | 3.5% | 0.2% | 1.7% | 0.4% | 1.0% | 1.7% | 0.8% |
| 2024 | 3.0% | -0.7% | 1.6% | 0.5% | 2.2% | 0.3% | 1.8% | 2.2% | 1.1% | 1.0% | -3.6% | 0.2% |
| 2023 | 2.2% | -1.1% | 0.6% | 2.3% | -1.3% | 2.0% | 1.8% | 0.8% | 0.2% | 1.0% | 0.7% | 0.5% |
| 2022 | 2.3% | -1.4% | 1.2% | -0.5% | -1.5% | 0.8% | 3.0% | -0.9% | -4.3% | 0.9% | 4.2% | 0.4% |
| 2021 | 1.7% | 1.9% | 1.3% | 2.6% | -0.2% | 2.0% | 1.9% | -0.5% | -1.9% | 2.9% | -2.5% | 3.3% |
| 2020 | 0.8% | -13.4% | -21.1% | 29.4% | -0.3% | 4.9% | -4.4% | 11.0% | 4.1% | -1.3% | 5.3% | 0.6% |
| 2019 | 8.4% | 6.1% | 1.3% | 1.8% | -1.1% | 2.3% | 4.1% | 0.5% | 2.4% | 2.7% | -1.4% | 1.6% |
| 2018 | -0.6% | -1.5% | 1.7% | 0.3% | 1.7% | 1.2% | 1.7% | 2.7% | -2.8% | -3.4% | -6.1% | -4.5% |
| 2017 | 3.9% | 1.6% | 4.9% | 0.4% | 4.3% | 3.2% | 0.4% | 0.2% | 3.2% | 0.4% | 2.8% | -2.3% |