Costamare Inc. (CMRE.PD) stock
CMRE.PDNYSEDeep Sea Foreign Transportation of FreightFiscal year ends December 31Also trades as CMRE, CMRE.PB, CMRE.PC
$25.38+0.01 (+0.04%)
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
$25.38
+0.04% on the day
52-week range
$24.90 – $28.58
-11.2% from the high
Change over 52 weeks
-6.7%
From $27.20 on Oct 30, 2025
Average volume
4,120
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $25.51 | $25.79 | $24.90 | $25.38 | -0.92% | 26,988 |
| Oct 19, 2026 | $26.17 | $26.17 | $25.50 | $25.62 | -1.48% | 15,163 |
| Oct 12, 2026 | $26.18 | $26.45 | $25.40 | $26.00 | -1.58% | 16,982 |
| Oct 5, 2026 | $26.54 | $26.62 | $25.77 | $26.42 | -0.38% | 20,510 |
| Sep 28, 2026 | $26.05 | $26.59 | $26.05 | $26.52 | +1.03% | 14,660 |
| Sep 21, 2026 | $26.59 | $26.59 | $26.04 | $26.25 | -1.69% | 14,519 |
| Sep 14, 2026 | $26.46 | $26.89 | $26.15 | $26.70 | +0.34% | 13,677 |
| Sep 8, 2026 | $26.80 | $26.93 | $26.42 | $26.61 | -0.53% | 17,889 |
| Aug 31, 2026 | $26.70 | $26.89 | $26.37 | $26.75 | -1.09% | 18,139 |
| Aug 24, 2026 | $27.46 | $27.46 | $26.63 | $27.05 | -0.09% | 30,122 |
| Aug 17, 2026 | $27.21 | $27.30 | $26.64 | $27.07 | -0.66% | 10,289 |
| Aug 10, 2026 | $27.05 | $27.46 | $26.92 | $27.25 | +0.63% | 18,733 |
| Aug 3, 2026 | $27.21 | $27.35 | $26.91 | $27.08 | -0.55% | 12,927 |
| Jul 27, 2026 | $26.83 | $27.23 | $26.55 | $27.23 | +0.78% | 30,453 |
| Jul 20, 2026 | $27.25 | $27.44 | $26.75 | $27.02 | -2.51% | 38,531 |
| Jul 13, 2026 | $28.31 | $28.50 | $26.96 | $27.72 | -2.07% | 39,178 |
| Jul 6, 2026 | $28.08 | $28.32 | $27.85 | $28.30 | +0.78% | 15,261 |
| Jun 29, 2026 | $28.11 | $28.32 | $28.00 | $28.08 | -0.09% | 13,013 |
| Jun 22, 2026 | $28.29 | $28.35 | $27.86 | $28.11 | -0.62% | 12,188 |
| Jun 15, 2026 | $28.50 | $28.58 | $27.85 | $28.28 | -0.42% | 17,716 |
| Jun 8, 2026 | $27.84 | $28.50 | $27.65 | $28.40 | +2.08% | 18,440 |
| Jun 1, 2026 | $27.45 | $28.10 | $27.02 | $27.82 | +1.79% | 21,594 |
| May 26, 2026 | $27.20 | $27.67 | $27.17 | $27.33 | -0.58% | 13,163 |
| May 18, 2026 | $27.52 | $27.87 | $26.56 | $27.49 | +0.18% | 16,777 |
| May 11, 2026 | $26.51 | $27.50 | $26.51 | $27.44 | +1.37% | 9,989 |
| May 4, 2026 | $27.50 | $27.98 | $26.60 | $27.07 | -1.90% | 35,529 |
| Apr 27, 2026 | $28.00 | $28.00 | $27.51 | $27.60 | -1.24% | 10,144 |
| Apr 20, 2026 | $27.72 | $28.00 | $27.50 | $27.94 | +1.15% | 9,758 |
| Apr 13, 2026 | $28.05 | $28.18 | $27.04 | $27.63 | -1.34% | 11,429 |
| Apr 6, 2026 | $27.06 | $28.09 | $27.06 | $28.00 | +0.72% | 13,437 |
| Mar 30, 2026 | $27.90 | $28.20 | $26.99 | $27.80 | -1.00% | 15,761 |
| Mar 23, 2026 | $27.91 | $28.10 | $27.50 | $28.08 | +1.45% | 15,993 |
| Mar 16, 2026 | $27.28 | $27.98 | $27.26 | $27.68 | +2.44% | 41,629 |
| Mar 9, 2026 | $28.00 | $28.30 | $26.56 | $27.02 | -3.50% | 84,375 |
| Mar 2, 2026 | $27.86 | $28.25 | $27.86 | $28.00 | +0.00% | 10,378 |
| Feb 23, 2026 | $28.14 | $28.29 | $27.85 | $28.00 | -0.21% | 26,046 |
| Feb 17, 2026 | $28.00 | $28.20 | $28.00 | $28.06 | -0.43% | 12,196 |
| Feb 9, 2026 | $27.87 | $28.18 | $27.41 | $28.18 | +1.81% | 25,557 |
| Feb 2, 2026 | $27.83 | $28.00 | $27.35 | $27.68 | +0.11% | 11,176 |
| Jan 26, 2026 | $27.70 | $28.00 | $27.30 | $27.65 | -0.57% | 20,865 |
| Jan 20, 2026 | $27.90 | $28.00 | $27.42 | $27.81 | +0.18% | 14,719 |
| Jan 12, 2026 | $27.93 | $28.27 | $27.55 | $27.76 | -0.93% | 30,354 |
| Jan 5, 2026 | $27.83 | $28.02 | $27.21 | $28.02 | +0.68% | 30,022 |
| Dec 29, 2025 | $27.96 | $27.96 | $27.11 | $27.83 | +1.09% | 2,845 |
| Dec 22, 2025 | $27.44 | $28.04 | $27.36 | $27.53 | +0.59% | 10,484 |
| Dec 15, 2025 | $27.19 | $27.50 | $27.19 | $27.37 | +0.50% | 4,793 |
| Dec 8, 2025 | $27.27 | $27.51 | $27.00 | $27.23 | -0.07% | 10,830 |
| Dec 1, 2025 | $27.04 | $27.85 | $27.00 | $27.25 | +0.06% | 9,248 |
| Nov 24, 2025 | $26.80 | $27.28 | $26.72 | $27.23 | +2.00% | 7,384 |
| Nov 17, 2025 | $27.25 | $27.30 | $26.70 | $26.70 | -2.13% | 12,869 |
| Nov 10, 2025 | $27.18 | $27.30 | $26.91 | $27.28 | +0.50% | 14,815 |
| Nov 3, 2025 | $26.85 | $27.25 | $26.85 | $27.14 | -0.20% | 6,573 |
| Oct 27, 2025 | $27.10 | $27.79 | $26.96 | $27.20 | +0.81% | 16,684 |
| Oct 20, 2025 | $27.27 | $27.35 | $26.71 | $26.98 | -1.35% | 9,071 |
| Oct 13, 2025 | $27.21 | $27.52 | $26.70 | $27.35 | -0.33% | 22,012 |
| Oct 6, 2025 | $27.85 | $28.19 | $27.44 | $27.44 | -1.86% | 18,312 |
| Sep 29, 2025 | $27.42 | $28.00 | $27.27 | $27.96 | +2.72% | 21,563 |
| Sep 22, 2025 | $27.50 | $27.59 | $27.01 | $27.22 | +0.04% | 9,857 |
| Sep 15, 2025 | $27.38 | $27.51 | $27.06 | $27.21 | -0.15% | 9,171 |
| Sep 8, 2025 | $27.15 | $27.72 | $27.07 | $27.25 | -0.06% | 20,618 |
| Sep 2, 2025 | $27.18 | $27.33 | $27.03 | $27.27 | +0.04% | 8,852 |
| Aug 25, 2025 | $26.88 | $27.49 | $26.80 | $27.26 | +1.32% | 29,456 |
| Aug 18, 2025 | $26.65 | $26.90 | $26.50 | $26.90 | +0.75% | 11,362 |
| Aug 11, 2025 | $26.62 | $26.90 | $26.62 | $26.70 | -0.07% | 9,018 |
| Aug 4, 2025 | $26.66 | $26.88 | $26.51 | $26.72 | +0.07% | 12,085 |
| Jul 28, 2025 | $26.35 | $26.90 | $26.35 | $26.70 | +0.75% | 22,630 |
| Jul 21, 2025 | $26.47 | $26.70 | $26.25 | $26.50 | -0.38% | 23,895 |
| Jul 14, 2025 | $26.32 | $26.95 | $26.21 | $26.60 | -1.29% | 21,431 |
| Jul 7, 2025 | $26.27 | $26.95 | $26.10 | $26.95 | +2.26% | 27,168 |
| Jun 30, 2025 | $26.48 | $26.50 | $26.30 | $26.35 | -0.49% | 9,276 |
| Jun 23, 2025 | $26.46 | $26.50 | $26.11 | $26.48 | +0.49% | 11,420 |
| Jun 16, 2025 | $26.40 | $26.50 | $26.06 | $26.35 | -0.57% | 11,666 |
| Jun 9, 2025 | $25.93 | $26.50 | $25.93 | $26.50 | +0.99% | 14,014 |
| Jun 2, 2025 | $26.20 | $26.26 | $25.84 | $26.24 | +0.25% | 7,191 |
| May 27, 2025 | $26.25 | $26.25 | $26.10 | $26.18 | 0.00% | 6,284 |
| May 19, 2025 | $26.24 | $26.24 | $26.10 | $26.18 | +0.24% | 4,492 |
| May 12, 2025 | $26.12 | $26.25 | $25.93 | $26.11 | +0.27% | 11,208 |
| May 5, 2025 | $26.09 | $26.23 | $25.90 | $26.04 | -0.55% | 17,033 |
| Apr 28, 2025 | $25.75 | $26.40 | $25.70 | $26.19 | -0.81% | 11,260 |
| Apr 21, 2025 | $26.06 | $26.47 | $25.88 | $26.40 | +1.30% | 19,106 |
| Apr 14, 2025 | $26.47 | $26.47 | $25.75 | $26.06 | -2.07% | 14,178 |
| Apr 7, 2025 | $25.50 | $26.82 | $25.42 | $26.61 | +3.86% | 57,310 |
| Mar 31, 2025 | $26.70 | $26.72 | $25.50 | $25.62 | -3.94% | 27,859 |
| Mar 24, 2025 | $26.44 | $26.68 | $26.44 | $26.67 | +0.83% | 10,925 |
| Mar 17, 2025 | $26.37 | $26.71 | $26.22 | $26.45 | +1.22% | 8,810 |
| Mar 10, 2025 | $26.38 | $26.38 | $26.10 | $26.13 | -0.95% | 15,629 |
| Mar 3, 2025 | $26.50 | $26.58 | $26.06 | $26.38 | +0.15% | 10,977 |
| Feb 24, 2025 | $26.49 | $26.70 | $26.22 | $26.34 | -0.11% | 11,435 |
| Feb 18, 2025 | $26.60 | $26.95 | $26.37 | $26.37 | -1.05% | 17,795 |
| Feb 10, 2025 | $26.29 | $26.75 | $26.23 | $26.65 | +0.77% | 23,011 |
| Feb 3, 2025 | $26.50 | $26.50 | $26.23 | $26.45 | -0.21% | 9,974 |
| Jan 27, 2025 | $26.43 | $26.84 | $26.01 | $26.50 | +0.61% | 22,736 |
| Jan 21, 2025 | $26.40 | $26.44 | $25.87 | $26.34 | +0.92% | 7,117 |
| Jan 13, 2025 | $26.20 | $26.40 | $25.70 | $26.10 | -0.70% | 22,143 |
| Jan 6, 2025 | $25.95 | $26.39 | $25.69 | $26.28 | +1.29% | 23,730 |
| Dec 30, 2024 | $25.80 | $26.02 | $25.74 | $25.95 | +0.53% | 10,288 |
| Dec 23, 2024 | $25.77 | $25.89 | $25.64 | $25.81 | +0.55% | 11,693 |
| Dec 16, 2024 | $25.80 | $25.80 | $25.50 | $25.67 | +0.12% | 28,981 |
| Dec 9, 2024 | $25.64 | $25.83 | $25.55 | $25.64 | -0.43% | 17,111 |
| Dec 2, 2024 | $25.39 | $25.83 | $25.20 | $25.75 | +1.42% | 64,713 |
| Nov 25, 2024 | $25.91 | $26.39 | $24.54 | $25.39 | -2.01% | 25,511 |
| Nov 18, 2024 | $26.40 | $26.65 | $25.81 | $25.91 | -2.92% | 23,224 |
| Nov 11, 2024 | $26.60 | $26.79 | $26.47 | $26.69 | +0.23% | 7,277 |
| Nov 4, 2024 | $26.72 | $26.99 | $26.45 | $26.63 | -0.26% | 8,167 |
| Oct 28, 2024 | $26.57 | $26.97 | $26.50 | $26.70 | -0.22% | 6,397 |
| Oct 21, 2024 | $26.54 | $26.89 | $26.50 | $26.76 | +0.37% | 8,513 |
| Oct 14, 2024 | $26.50 | $27.01 | $26.20 | $26.66 | +1.24% | 9,090 |
| Oct 7, 2024 | $26.92 | $27.25 | $26.20 | $26.34 | -2.46% | 11,169 |
| Sep 30, 2024 | $26.94 | $27.16 | $26.56 | $27.00 | +0.97% | 29,006 |
| Sep 23, 2024 | $26.63 | $27.01 | $26.60 | $26.74 | +0.24% | 11,520 |
| Sep 16, 2024 | $27.19 | $27.19 | $26.66 | $26.68 | -0.91% | 14,911 |
| Sep 9, 2024 | $27.00 | $27.26 | $26.85 | $26.92 | -0.99% | 8,032 |
| Sep 3, 2024 | $26.70 | $27.29 | $26.70 | $27.19 | +1.91% | 12,945 |
| Aug 26, 2024 | $26.38 | $26.74 | $26.26 | $26.68 | +1.06% | 16,773 |
| Aug 19, 2024 | $26.11 | $26.40 | $26.07 | $26.40 | +1.11% | 15,592 |
| Aug 12, 2024 | $26.03 | $26.25 | $26.02 | $26.11 | -0.34% | 12,571 |
| Aug 5, 2024 | $26.16 | $26.35 | $25.91 | $26.20 | -0.23% | 28,577 |
| Jul 29, 2024 | $26.17 | $26.37 | $26.13 | $26.26 | +0.23% | 18,504 |
| Jul 22, 2024 | $26.40 | $26.40 | $26.04 | $26.20 | -0.61% | 16,136 |
| Jul 15, 2024 | $25.76 | $26.36 | $25.72 | $26.36 | +2.61% | 37,691 |
| Jul 8, 2024 | $26.14 | $26.19 | $25.54 | $25.69 | -1.46% | 11,158 |
| Jul 1, 2024 | $26.05 | $26.17 | $26.00 | $26.07 | +0.28% | 11,200 |
| Jun 24, 2024 | $25.84 | $26.18 | $25.84 | $26.00 | +0.47% | 12,910 |
| Jun 17, 2024 | $26.08 | $26.17 | $25.82 | $25.88 | -1.09% | 16,749 |
| Jun 10, 2024 | $26.25 | $26.40 | $26.09 | $26.16 | -0.34% | 14,314 |
| Jun 3, 2024 | $26.10 | $26.36 | $26.04 | $26.25 | +0.38% | 13,573 |
| May 28, 2024 | $26.06 | $26.18 | $26.06 | $26.15 | +0.25% | 9,120 |
| May 20, 2024 | $26.12 | $26.30 | $25.90 | $26.09 | -0.14% | 12,945 |
| May 13, 2024 | $26.03 | $26.32 | $26.02 | $26.12 | +0.16% | 7,315 |
| May 6, 2024 | $26.03 | $26.37 | $25.90 | $26.08 | +0.15% | 13,421 |
| Apr 29, 2024 | $25.91 | $26.35 | $25.69 | $26.04 | +0.47% | 13,757 |
| Apr 22, 2024 | $25.93 | $25.96 | $25.75 | $25.92 | +0.66% | 10,696 |
| Apr 15, 2024 | $25.87 | $25.92 | $25.61 | $25.75 | +0.19% | 13,651 |
| Apr 8, 2024 | $26.05 | $26.29 | $25.51 | $25.70 | -1.15% | 31,367 |
| Apr 1, 2024 | $25.80 | $26.16 | $25.73 | $26.00 | +0.58% | 40,033 |
| Mar 25, 2024 | $26.19 | $26.19 | $25.80 | $25.85 | -1.30% | 6,485 |
| Mar 18, 2024 | $26.18 | $26.44 | $26.02 | $26.19 | -0.23% | 9,093 |
| Mar 11, 2024 | $26.03 | $26.90 | $26.02 | $26.25 | -0.07% | 19,821 |
| Mar 4, 2024 | $25.89 | $26.33 | $25.89 | $26.27 | +1.47% | 6,998 |
| Feb 26, 2024 | $25.84 | $26.18 | $25.79 | $25.89 | +0.39% | 8,997 |
| Feb 20, 2024 | $25.90 | $26.30 | $25.75 | $25.79 | -0.31% | 16,922 |
| Feb 12, 2024 | $25.70 | $26.06 | $25.70 | $25.87 | +0.54% | 27,216 |
| Feb 5, 2024 | $25.88 | $25.88 | $25.66 | $25.73 | -0.08% | 13,587 |
| Jan 29, 2024 | $25.93 | $26.34 | $25.74 | $25.75 | -1.12% | 24,423 |
| Jan 22, 2024 | $25.62 | $26.70 | $25.58 | $26.04 | +0.94% | 29,343 |
| Jan 16, 2024 | $25.76 | $26.20 | $25.57 | $25.80 | 0.00% | 12,436 |
| Jan 8, 2024 | $25.67 | $26.16 | $25.65 | $25.80 | +0.64% | 31,270 |
| Jan 2, 2024 | $25.60 | $25.95 | $25.43 | $25.64 | +0.36% | 27,772 |
| Dec 26, 2023 | $25.55 | $25.64 | $25.37 | $25.55 | +0.27% | 11,660 |
| Dec 18, 2023 | $25.35 | $25.58 | $25.28 | $25.48 | +1.26% | 11,389 |
| Dec 11, 2023 | $25.35 | $25.50 | $25.16 | $25.16 | -0.75% | 7,276 |
| Dec 4, 2023 | $25.34 | $25.50 | $25.28 | $25.35 | -0.04% | 5,639 |
| Nov 27, 2023 | $25.10 | $25.49 | $25.07 | $25.36 | +1.04% | 21,607 |
| Nov 20, 2023 | $25.33 | $25.51 | $24.60 | $25.10 | -0.20% | 11,663 |
| Nov 13, 2023 | $25.20 | $25.47 | $25.12 | $25.15 | -0.16% | 7,757 |
| Nov 6, 2023 | $25.05 | $25.30 | $24.90 | $25.19 | +0.55% | 17,399 |
| Oct 30, 2023 | $25.25 | $25.25 | $24.63 | $25.05 | +0.17% | 21,878 |
| Oct 23, 2023 | $25.10 | $25.60 | $25.01 | $25.01 | -0.24% | 9,374 |
| Oct 16, 2023 | $25.29 | $25.35 | $25.05 | $25.07 | -0.40% | 9,401 |
| Oct 9, 2023 | $25.55 | $25.60 | $25.05 | $25.17 | -0.47% | 21,468 |
| Oct 2, 2023 | $25.41 | $25.60 | $25.20 | $25.29 | -0.47% | 11,740 |
| Sep 25, 2023 | $25.35 | $25.51 | $25.19 | $25.41 | +0.12% | 20,650 |
| Sep 18, 2023 | $25.35 | $25.52 | $25.35 | $25.38 | +0.12% | 16,255 |
| Sep 11, 2023 | $25.20 | $25.46 | $25.20 | $25.35 | +0.92% | 12,562 |
| Sep 5, 2023 | $25.25 | $25.31 | $25.12 | $25.12 | -0.28% | 12,100 |
| Aug 28, 2023 | $25.25 | $25.25 | $25.01 | $25.19 | +0.52% | 11,973 |
| Aug 21, 2023 | $25.10 | $25.17 | $24.90 | $25.06 | +0.24% | 6,524 |
| Aug 14, 2023 | $25.25 | $25.25 | $24.77 | $25.00 | -1.11% | 11,141 |
| Aug 7, 2023 | $25.10 | $25.28 | $25.05 | $25.28 | -0.08% | 17,778 |
| Jul 31, 2023 | $25.15 | $25.50 | $25.05 | $25.30 | +0.60% | 25,899 |
| Jul 24, 2023 | $25.50 | $25.50 | $25.03 | $25.15 | -1.37% | 23,336 |
| Jul 17, 2023 | $25.03 | $25.50 | $25.00 | $25.50 | +1.11% | 18,374 |
| Jul 10, 2023 | $25.37 | $25.49 | $24.99 | $25.22 | -0.66% | 19,197 |
| Jul 3, 2023 | $25.30 | $25.40 | $25.10 | $25.39 | +0.43% | 14,098 |
| Jun 26, 2023 | $25.23 | $25.30 | $25.00 | $25.28 | +0.52% | 18,925 |
| Jun 20, 2023 | $25.05 | $25.29 | $25.00 | $25.15 | -0.20% | 9,869 |
| Jun 12, 2023 | $24.92 | $25.34 | $24.92 | $25.20 | +0.60% | 7,641 |
| Jun 5, 2023 | $24.58 | $25.13 | $24.58 | $25.05 | +0.80% | 16,098 |
| May 30, 2023 | $24.92 | $25.04 | $24.71 | $24.85 | -0.60% | 26,149 |
| May 22, 2023 | $25.00 | $25.60 | $24.80 | $25.00 | -0.36% | 18,560 |
| May 15, 2023 | $24.70 | $25.27 | $24.41 | $25.09 | +1.99% | 19,574 |
| May 8, 2023 | $25.00 | $25.00 | $24.50 | $24.60 | -1.09% | 12,380 |
| May 1, 2023 | $25.25 | $25.25 | $24.56 | $24.87 | -0.32% | 12,838 |
| Apr 24, 2023 | $25.01 | $25.39 | $24.95 | $24.95 | -0.64% | 10,542 |
| Apr 17, 2023 | $25.14 | $25.80 | $25.09 | $25.11 | +0.20% | 23,826 |
| Apr 10, 2023 | $25.23 | $25.62 | $24.97 | $25.06 | -0.63% | 17,686 |
| Apr 3, 2023 | $25.51 | $25.67 | $23.85 | $25.22 | -1.47% | 16,008 |
| Mar 27, 2023 | $25.19 | $25.79 | $25.07 | $25.60 | +1.61% | 18,404 |
| Mar 20, 2023 | $25.13 | $25.38 | $25.02 | $25.19 | -0.24% | 5,664 |
| Mar 13, 2023 | $25.00 | $25.90 | $24.95 | $25.25 | +0.56% | 19,627 |
| Mar 6, 2023 | $25.30 | $25.91 | $25.11 | $25.11 | -0.20% | 9,322 |
| Feb 27, 2023 | $25.16 | $25.31 | $25.14 | $25.16 | -0.06% | 8,242 |
| Feb 21, 2023 | $25.30 | $25.50 | $25.16 | $25.18 | -1.54% | 5,524 |
| Feb 13, 2023 | $25.28 | $25.79 | $25.15 | $25.57 | +0.99% | 16,055 |
| Feb 6, 2023 | $25.30 | $25.60 | $24.93 | $25.32 | +0.28% | 15,097 |
| Jan 30, 2023 | $25.42 | $25.50 | $25.20 | $25.25 | -1.10% | 25,428 |
| Jan 23, 2023 | $25.81 | $25.87 | $25.33 | $25.53 | -0.82% | 13,723 |
| Jan 17, 2023 | $26.77 | $26.77 | $25.72 | $25.74 | -1.15% | 14,659 |
| Jan 9, 2023 | $25.48 | $26.04 | $25.33 | $26.04 | +1.64% | 11,646 |
| Jan 3, 2023 | $25.43 | $25.62 | $25.43 | $25.62 | +0.74% | 3,858 |
| Dec 27, 2022 | $25.49 | $25.71 | $25.43 | $25.43 | -0.07% | 11,276 |
| Dec 19, 2022 | $25.36 | $25.93 | $25.15 | $25.45 | -1.17% | 9,177 |
| Dec 12, 2022 | $25.02 | $25.79 | $24.98 | $25.75 | +2.88% | 16,724 |
| Dec 5, 2022 | $25.12 | $25.50 | $24.85 | $25.03 | -0.28% | 11,569 |
| Nov 28, 2022 | $25.08 | $25.24 | $25.00 | $25.10 | -0.75% | 4,398 |
| Nov 21, 2022 | $24.70 | $25.83 | $24.60 | $25.29 | +1.69% | 26,773 |
| Nov 14, 2022 | $24.43 | $25.78 | $24.10 | $24.87 | +1.76% | 22,397 |
| Nov 7, 2022 | $24.00 | $24.68 | $23.92 | $24.44 | +2.13% | 27,842 |
| Oct 31, 2022 | $24.19 | $24.39 | $23.85 | $23.93 | -0.42% | 26,708 |
| Oct 24, 2022 | $24.19 | $24.74 | $23.86 | $24.03 | 0.00% | 12,600 |
| Oct 17, 2022 | $24.58 | $24.60 | $23.85 | $24.03 | -1.68% | 26,084 |
| Oct 10, 2022 | $25.50 | $25.75 | $24.15 | $24.44 | -3.48% | 28,294 |
| Oct 3, 2022 | $24.75 | $25.56 | $24.70 | $25.32 | +2.56% | 26,609 |
| Sep 26, 2022 | $25.05 | $25.16 | $24.05 | $24.69 | -2.34% | 41,244 |
| Sep 19, 2022 | $25.47 | $25.50 | $25.15 | $25.28 | -0.43% | 23,725 |
| Sep 12, 2022 | $25.73 | $25.73 | $25.22 | $25.39 | -0.82% | 24,946 |
| Sep 6, 2022 | $25.83 | $25.97 | $25.45 | $25.60 | -0.43% | 10,008 |
| Aug 29, 2022 | $25.97 | $26.15 | $25.50 | $25.71 | -1.42% | 19,723 |
| Aug 22, 2022 | $25.96 | $26.19 | $25.88 | $26.08 | +0.38% | 7,783 |
| Aug 15, 2022 | $26.33 | $26.46 | $25.98 | $25.98 | -0.19% | 20,284 |
| Aug 8, 2022 | $26.26 | $26.38 | $25.90 | $26.03 | -0.46% | 18,793 |
| Aug 1, 2022 | $25.86 | $26.47 | $25.51 | $26.15 | +0.38% | 21,138 |
| Jul 25, 2022 | $25.86 | $26.34 | $25.84 | $26.05 | -0.29% | 11,671 |
| Jul 18, 2022 | $25.92 | $26.57 | $25.72 | $26.13 | +0.48% | 28,133 |
| Jul 11, 2022 | $26.40 | $26.49 | $25.66 | $26.00 | -1.85% | 20,747 |
| Jul 5, 2022 | $26.32 | $26.66 | $26.27 | $26.49 | -0.71% | 29,621 |
| Jun 27, 2022 | $26.11 | $26.68 | $25.87 | $26.68 | +1.64% | 49,533 |
| Jun 21, 2022 | $25.82 | $26.29 | $25.75 | $26.25 | +1.50% | 36,871 |
| Jun 13, 2022 | $25.70 | $25.97 | $25.38 | $25.86 | +0.24% | 67,446 |
| Jun 6, 2022 | $25.76 | $26.05 | $25.55 | $25.80 | +0.94% | 26,366 |
| May 31, 2022 | $25.34 | $25.98 | $25.34 | $25.56 | +0.87% | 14,133 |
| May 23, 2022 | $25.30 | $25.48 | $25.12 | $25.34 | +0.56% | 34,739 |
| May 16, 2022 | $25.45 | $25.58 | $25.15 | $25.20 | -1.52% | 25,175 |
| May 9, 2022 | $25.62 | $25.62 | $25.12 | $25.59 | -0.10% | 31,261 |
| May 2, 2022 | $25.71 | $25.89 | $25.62 | $25.62 | -0.33% | 9,453 |
| Apr 25, 2022 | $25.93 | $25.93 | $25.70 | $25.70 | -0.39% | 3,964 |
| Apr 18, 2022 | $26.13 | $26.18 | $25.70 | $25.80 | -0.77% | 6,956 |
| Apr 11, 2022 | $26.68 | $26.70 | $25.82 | $26.00 | -1.52% | 25,373 |
| Apr 4, 2022 | $26.55 | $26.68 | $26.39 | $26.40 | -0.41% | 16,570 |
| Mar 28, 2022 | $26.51 | $26.60 | $26.29 | $26.51 | +0.42% | 11,349 |
| Mar 21, 2022 | $26.09 | $26.47 | $26.09 | $26.40 | +2.54% | 58,942 |
| Mar 14, 2022 | $25.85 | $25.90 | $25.28 | $25.75 | +0.09% | 68,092 |
| Mar 7, 2022 | $25.58 | $25.87 | $25.21 | $25.72 | +0.08% | 37,187 |
| Feb 28, 2022 | $26.00 | $26.10 | $25.70 | $25.70 | -0.70% | 16,214 |
| Feb 22, 2022 | $26.03 | $26.60 | $25.82 | $25.88 | -0.51% | 18,848 |
| Feb 14, 2022 | $26.08 | $26.65 | $25.97 | $26.02 | -1.02% | 7,840 |
| Feb 7, 2022 | $26.63 | $26.63 | $26.01 | $26.29 | +0.06% | 12,358 |
| Jan 31, 2022 | $26.79 | $27.71 | $26.14 | $26.27 | +1.11% | 26,007 |
| Jan 24, 2022 | $25.58 | $26.65 | $25.20 | $25.98 | -1.40% | 16,925 |
| Jan 18, 2022 | $26.87 | $26.87 | $26.35 | $26.35 | -1.27% | 15,805 |
| Jan 10, 2022 | $26.77 | $27.34 | $26.60 | $26.69 | -0.85% | 31,996 |
| Jan 3, 2022 | $26.50 | $26.92 | $26.47 | $26.92 | +1.20% | 18,140 |
| Dec 27, 2021 | $26.43 | $26.79 | $26.35 | $26.60 | +0.38% | 12,698 |
| Dec 20, 2021 | $26.35 | $26.50 | $26.16 | $26.50 | +0.57% | 14,288 |
| Dec 13, 2021 | $26.36 | $26.48 | $26.15 | $26.35 | -0.04% | 10,776 |
| Dec 6, 2021 | $26.09 | $26.44 | $26.00 | $26.36 | +0.80% | 18,136 |
| Nov 29, 2021 | $25.98 | $26.15 | $25.89 | $26.15 | +0.08% | 9,897 |
| Nov 22, 2021 | $25.87 | $26.19 | $25.84 | $26.13 | +1.02% | 5,680 |
| Nov 15, 2021 | $26.12 | $26.20 | $25.83 | $25.87 | -0.82% | 9,242 |
| Nov 8, 2021 | $26.05 | $26.20 | $26.04 | $26.08 | -0.42% | 6,492 |
| Nov 1, 2021 | $26.04 | $26.20 | $25.98 | $26.19 | +0.09% | 10,899 |
| Oct 25, 2021 | $25.99 | $26.20 | $25.99 | $26.17 | -0.06% | 5,559 |
| Oct 18, 2021 | $25.75 | $26.20 | $25.75 | $26.18 | +1.51% | 30,003 |
| Oct 11, 2021 | $25.90 | $26.20 | $25.66 | $25.79 | -0.25% | 33,780 |
| Oct 4, 2021 | $26.15 | $26.20 | $25.68 | $25.86 | -1.11% | 50,024 |
| Sep 27, 2021 | $26.17 | $26.20 | $26.02 | $26.14 | +0.28% | 22,702 |
| Sep 20, 2021 | $26.20 | $26.20 | $25.89 | $26.07 | -0.50% | 47,103 |
| Sep 13, 2021 | $26.18 | $26.20 | $26.10 | $26.20 | +0.38% | 23,268 |
| Sep 7, 2021 | $26.19 | $26.20 | $26.10 | $26.10 | 0.00% | 5,615 |
| Aug 30, 2021 | $26.05 | $26.14 | $25.98 | $26.10 | +0.19% | 30,833 |
| Aug 23, 2021 | $26.05 | $26.15 | $26.00 | $26.05 | 0.00% | 18,502 |
| Aug 16, 2021 | $26.01 | $26.14 | $25.97 | $26.05 | +0.19% | 18,346 |
| Aug 9, 2021 | $26.13 | $26.15 | $25.88 | $26.00 | -0.04% | 11,682 |
| Aug 2, 2021 | $26.06 | $26.11 | $25.98 | $26.01 | -0.19% | 13,719 |
| Jul 26, 2021 | $26.17 | $26.30 | $26.00 | $26.06 | -0.53% | 22,567 |
| Jul 19, 2021 | $26.08 | $26.20 | $26.01 | $26.20 | +0.04% | 27,827 |
| Jul 12, 2021 | $26.72 | $26.73 | $26.00 | $26.19 | -1.45% | 44,017 |
| Jul 6, 2021 | $26.48 | $26.69 | $26.00 | $26.58 | -1.21% | 72,571 |
| Jun 28, 2021 | $26.82 | $27.08 | $26.60 | $26.90 | +0.29% | 24,192 |
| Jun 21, 2021 | $26.54 | $27.00 | $26.42 | $26.82 | +1.21% | 37,927 |
| Jun 14, 2021 | $26.25 | $26.99 | $26.25 | $26.50 | +1.34% | 19,795 |
| Jun 7, 2021 | $26.11 | $26.25 | $26.00 | $26.15 | +0.27% | 19,792 |
| Jun 1, 2021 | $26.03 | $26.27 | $26.02 | $26.08 | +0.00% | 23,429 |
| May 24, 2021 | $25.94 | $26.17 | $25.86 | $26.08 | +0.35% | 37,960 |
| May 17, 2021 | $25.90 | $26.04 | $25.90 | $25.99 | +0.58% | 31,235 |
| May 10, 2021 | $25.84 | $26.12 | $25.78 | $25.84 | -0.08% | 42,456 |
| May 3, 2021 | $26.00 | $26.10 | $25.84 | $25.86 | -0.53% | 13,692 |
| Apr 26, 2021 | $25.97 | $26.05 | $25.82 | $26.00 | +0.48% | 29,114 |
| Apr 19, 2021 | $25.97 | $25.97 | $25.78 | $25.87 | -0.41% | 21,625 |
| Apr 12, 2021 | $26.14 | $26.15 | $25.65 | $25.98 | -0.54% | 53,375 |
| Apr 5, 2021 | $26.08 | $26.15 | $25.98 | $26.12 | +0.35% | 28,156 |
| Mar 29, 2021 | $25.98 | $26.10 | $25.90 | $26.03 | +0.19% | 18,984 |
| Mar 22, 2021 | $25.97 | $25.99 | $25.72 | $25.98 | +0.45% | 28,356 |
| Mar 15, 2021 | $25.88 | $25.92 | $25.71 | $25.86 | -1.21% | 76,731 |
| Mar 8, 2021 | $26.00 | $26.41 | $25.96 | $26.18 | +0.82% | 31,819 |
| Mar 1, 2021 | $25.75 | $25.99 | $25.70 | $25.97 | +0.78% | 38,576 |
| Feb 22, 2021 | $25.75 | $25.87 | $25.66 | $25.77 | -0.19% | 24,866 |
| Feb 16, 2021 | $25.67 | $25.99 | $25.65 | $25.82 | -0.39% | 23,481 |
| Feb 8, 2021 | $25.42 | $25.92 | $25.40 | $25.92 | +1.47% | 51,829 |
| Feb 1, 2021 | $25.40 | $25.62 | $25.31 | $25.55 | +0.38% | 61,969 |
| Jan 25, 2021 | $25.50 | $25.58 | $25.33 | $25.45 | -0.47% | 23,637 |
| Jan 19, 2021 | $25.52 | $25.62 | $25.50 | $25.57 | +0.22% | 17,191 |
| Jan 11, 2021 | $25.93 | $26.05 | $25.35 | $25.52 | -1.14% | 50,051 |
| Jan 4, 2021 | $25.70 | $25.95 | $25.56 | $25.81 | +1.89% | 72,106 |
| Dec 28, 2020 | $25.34 | $25.58 | $25.13 | $25.33 | -0.63% | 44,992 |
| Dec 21, 2020 | $25.44 | $25.60 | $25.28 | $25.49 | -0.23% | 21,990 |
| Dec 14, 2020 | $25.33 | $25.61 | $25.25 | $25.55 | +1.31% | 28,890 |
| Dec 7, 2020 | $25.25 | $25.33 | $25.08 | $25.22 | -0.04% | 37,988 |
| Nov 30, 2020 | $25.13 | $25.28 | $25.13 | $25.23 | +0.40% | 19,960 |
| Nov 23, 2020 | $25.12 | $25.20 | $25.01 | $25.13 | +0.28% | 13,416 |
| Nov 16, 2020 | $24.71 | $25.19 | $24.58 | $25.06 | +1.95% | 43,542 |
| Nov 9, 2020 | $24.42 | $24.72 | $24.42 | $24.58 | +0.90% | 10,369 |
| Nov 2, 2020 | $24.49 | $24.60 | $24.22 | $24.36 | +0.57% | 20,160 |
| Oct 26, 2020 | $24.12 | $24.35 | $23.75 | $24.22 | +0.50% | 51,068 |
| Oct 19, 2020 | $24.25 | $24.45 | $23.70 | $24.10 | -1.19% | 46,744 |
| Oct 12, 2020 | $24.70 | $24.76 | $24.00 | $24.39 | -0.97% | 53,988 |
| Oct 5, 2020 | $24.67 | $24.87 | $24.60 | $24.63 | -0.08% | 38,616 |
| Sep 28, 2020 | $24.35 | $24.76 | $24.20 | $24.65 | +2.71% | 51,450 |
| Sep 21, 2020 | $24.35 | $24.54 | $23.83 | $24.00 | -2.04% | 44,352 |
| Sep 14, 2020 | $24.32 | $24.55 | $24.30 | $24.50 | +0.91% | 16,810 |
| Sep 8, 2020 | $23.95 | $24.50 | $23.95 | $24.28 | +0.69% | 21,235 |
| Aug 31, 2020 | $24.25 | $24.50 | $23.77 | $24.11 | -0.93% | 52,627 |
| Aug 24, 2020 | $24.21 | $24.69 | $24.15 | $24.34 | +0.74% | 25,009 |
| Aug 17, 2020 | $22.70 | $24.24 | $22.61 | $24.16 | +8.39% | 52,923 |
| Aug 10, 2020 | $21.91 | $22.68 | $21.51 | $22.29 | +1.69% | 63,612 |
| Aug 3, 2020 | $21.50 | $22.58 | $21.41 | $21.92 | +1.29% | 42,511 |
| Jul 27, 2020 | $21.87 | $22.29 | $21.40 | $21.64 | +0.18% | 88,898 |
| Jul 20, 2020 | $21.45 | $22.09 | $21.37 | $21.60 | +0.23% | 31,935 |
| Jul 13, 2020 | $21.89 | $22.73 | $21.15 | $21.55 | -7.27% | 41,403 |
| Jul 6, 2020 | $23.40 | $23.74 | $22.85 | $23.24 | +0.89% | 28,651 |
| Jun 29, 2020 | $22.88 | $23.50 | $22.79 | $23.03 | +0.69% | 27,003 |
| Jun 22, 2020 | $22.60 | $23.50 | $22.57 | $22.88 | +0.55% | 34,138 |
| Jun 15, 2020 | $22.10 | $22.87 | $21.27 | $22.75 | +2.94% | 16,728 |
| Jun 8, 2020 | $23.19 | $23.25 | $22.01 | $22.10 | -3.98% | 29,918 |
| Jun 1, 2020 | $21.80 | $23.25 | $21.73 | $23.02 | +5.13% | 25,250 |
| May 26, 2020 | $21.59 | $22.00 | $21.35 | $21.89 | +1.68% | 20,029 |
| May 18, 2020 | $20.06 | $21.84 | $19.96 | $21.53 | +10.13% | 18,686 |
| May 11, 2020 | $21.95 | $21.95 | $19.46 | $19.55 | -10.48% | 28,506 |
| May 4, 2020 | $20.93 | $21.90 | $20.90 | $21.84 | +1.11% | 25,114 |
| Apr 27, 2020 | $20.31 | $22.59 | $20.31 | $21.60 | +7.47% | 46,934 |
| Apr 20, 2020 | $19.40 | $20.10 | $17.72 | $20.10 | +3.43% | 30,150 |
| Apr 13, 2020 | $19.64 | $19.68 | $17.53 | $19.43 | -1.23% | 42,102 |
| Apr 6, 2020 | $15.70 | $19.80 | $15.70 | $19.68 | +30.30% | 70,602 |
| Mar 30, 2020 | $18.01 | $18.54 | $15.07 | $15.10 | -18.77% | 97,443 |
| Mar 23, 2020 | $15.79 | $18.75 | $13.50 | $18.59 | +17.73% | 96,836 |
| Mar 16, 2020 | $17.66 | $17.89 | $12.96 | $15.79 | -13.05% | 238,859 |
| Mar 9, 2020 | $22.95 | $22.99 | $17.25 | $18.16 | -23.15% | 211,549 |
| Mar 2, 2020 | $22.05 | $24.75 | $22.05 | $23.63 | +7.41% | 180,607 |
| Feb 24, 2020 | $25.10 | $25.20 | $21.78 | $22.00 | -12.70% | 166,611 |
| Feb 18, 2020 | $25.43 | $25.53 | $25.10 | $25.20 | -0.32% | 55,414 |
| Feb 10, 2020 | $25.40 | $25.51 | $25.13 | $25.28 | -0.61% | 80,673 |
| Feb 3, 2020 | $25.32 | $25.57 | $25.27 | $25.44 | -0.17% | 51,545 |
| Jan 27, 2020 | $25.18 | $25.68 | $25.03 | $25.48 | +0.72% | 45,142 |
| Jan 21, 2020 | $25.76 | $25.80 | $24.80 | $25.30 | -1.38% | 106,418 |
| Jan 13, 2020 | $25.67 | $25.83 | $25.47 | $25.65 | -1.89% | 104,371 |
| Jan 6, 2020 | $26.07 | $26.20 | $26.01 | $26.15 | -0.07% | 68,334 |
| Dec 30, 2019 | $25.91 | $26.18 | $25.90 | $26.16 | +0.94% | 36,251 |
| Dec 23, 2019 | $25.83 | $25.99 | $25.79 | $25.92 | -0.08% | 22,104 |
| Dec 16, 2019 | $25.74 | $25.98 | $25.65 | $25.94 | +0.74% | 58,126 |
| Dec 9, 2019 | $25.50 | $25.80 | $25.50 | $25.75 | +0.90% | 59,739 |
| Dec 2, 2019 | $25.47 | $25.61 | $25.31 | $25.52 | -0.31% | 45,463 |
| Nov 25, 2019 | $25.59 | $25.60 | $25.45 | $25.60 | +0.08% | 23,994 |
| Nov 18, 2019 | $25.53 | $25.70 | $25.45 | $25.58 | +0.24% | 46,883 |
| Nov 11, 2019 | $25.67 | $25.70 | $25.50 | $25.52 | -0.54% | 61,947 |
| Nov 4, 2019 | $25.80 | $25.80 | $25.44 | $25.66 | -0.44% | 79,362 |
| Oct 28, 2019 | $25.51 | $25.79 | $25.51 | $25.77 | +0.73% | 29,667 |
| Oct 21, 2019 | $25.55 | $25.71 | $25.34 | $25.58 | +0.20% | 45,834 |
| Oct 14, 2019 | $25.52 | $25.65 | $25.17 | $25.53 | +0.12% | 40,170 |
| Oct 7, 2019 | $26.00 | $26.31 | $25.50 | $25.50 | -1.58% | 52,625 |
| Sep 30, 2019 | $25.80 | $26.02 | $25.44 | $25.91 | +0.27% | 54,599 |
| Sep 23, 2019 | $25.74 | $25.89 | $25.54 | $25.84 | +1.12% | 35,006 |
| Sep 16, 2019 | $25.55 | $25.65 | $25.35 | $25.55 | -0.03% | 52,470 |
| Sep 9, 2019 | $25.41 | $25.74 | $25.33 | $25.56 | +0.59% | 66,377 |
| Sep 3, 2019 | $25.39 | $25.58 | $25.32 | $25.41 | +0.24% | 13,680 |
| Aug 26, 2019 | $25.18 | $25.35 | $25.18 | $25.35 | +0.47% | 33,345 |
| Aug 19, 2019 | $25.19 | $25.28 | $25.12 | $25.23 | +0.33% | 29,108 |
| Aug 12, 2019 | $25.05 | $25.30 | $24.95 | $25.15 | +0.61% | 44,365 |
| Aug 5, 2019 | $25.05 | $25.07 | $24.84 | $25.00 | -0.71% | 39,781 |
| Jul 29, 2019 | $24.86 | $25.23 | $24.86 | $25.18 | +1.26% | 48,593 |
| Jul 22, 2019 | $24.37 | $24.95 | $24.36 | $24.86 | +1.27% | 66,055 |
| Jul 15, 2019 | $24.66 | $24.77 | $24.31 | $24.55 | 0.00% | 62,833 |
| Jul 8, 2019 | $25.18 | $25.21 | $24.47 | $24.55 | -2.62% | 35,421 |
| Jul 1, 2019 | $25.06 | $25.38 | $24.67 | $25.21 | +0.70% | 60,390 |
| Jun 24, 2019 | $24.77 | $26.09 | $24.74 | $25.04 | +1.27% | 52,246 |
| Jun 17, 2019 | $24.54 | $24.77 | $24.35 | $24.72 | +0.90% | 49,645 |
| Jun 10, 2019 | $24.60 | $24.73 | $24.28 | $24.50 | +0.57% | 46,075 |
| Jun 3, 2019 | $24.56 | $24.80 | $24.25 | $24.36 | -1.18% | 21,390 |
| May 28, 2019 | $24.71 | $24.83 | $24.55 | $24.65 | +0.16% | 32,975 |
| May 20, 2019 | $24.68 | $24.82 | $24.60 | $24.61 | -0.44% | 31,382 |
| May 13, 2019 | $24.72 | $24.80 | $24.50 | $24.72 | +0.89% | 19,668 |
| May 6, 2019 | $24.62 | $24.82 | $24.50 | $24.50 | -0.54% | 21,185 |
| Apr 29, 2019 | $24.48 | $24.66 | $24.40 | $24.63 | +0.59% | 31,278 |
| Apr 22, 2019 | $24.37 | $24.59 | $24.29 | $24.49 | +0.16% | 44,877 |
| Apr 15, 2019 | $24.60 | $24.75 | $24.21 | $24.45 | -0.61% | 38,271 |
| Apr 8, 2019 | $25.10 | $25.40 | $24.60 | $24.60 | -1.52% | 84,059 |
| Apr 1, 2019 | $24.63 | $25.10 | $24.50 | $24.98 | +2.34% | 102,738 |
| Mar 25, 2019 | $24.21 | $24.69 | $23.96 | $24.41 | +0.04% | 93,851 |
| Mar 18, 2019 | $24.17 | $24.40 | $23.90 | $24.40 | +1.33% | 92,573 |
| Mar 11, 2019 | $23.93 | $24.20 | $23.82 | $24.08 | +0.33% | 45,249 |
| Mar 4, 2019 | $24.51 | $24.67 | $23.93 | $24.00 | -2.04% | 44,756 |
| Feb 25, 2019 | $24.74 | $24.75 | $24.35 | $24.50 | -0.61% | 53,194 |
| Feb 19, 2019 | $23.50 | $24.66 | $23.50 | $24.65 | +9.75% | 229,389 |
| Feb 11, 2019 | $21.35 | $22.49 | $21.12 | $22.46 | +5.20% | 80,228 |
| Feb 4, 2019 | $22.09 | $22.09 | $20.90 | $21.35 | -2.43% | 66,371 |
| Jan 28, 2019 | $22.75 | $22.99 | $21.84 | $21.88 | -3.40% | 63,629 |
| Jan 22, 2019 | $22.87 | $23.00 | $21.73 | $22.65 | -0.44% | 58,691 |
| Jan 14, 2019 | $22.40 | $22.97 | $22.34 | $22.75 | +1.19% | 75,331 |
| Jan 7, 2019 | $23.50 | $23.94 | $22.30 | $22.48 | -2.32% | 84,244 |
| Dec 31, 2018 | $20.30 | $23.25 | $20.30 | $23.02 | +10.13% | 125,979 |
| Dec 24, 2018 | $19.10 | $20.90 | $18.32 | $20.90 | +8.85% | 92,564 |
| Dec 17, 2018 | $21.85 | $22.20 | $18.70 | $19.20 | -11.89% | 199,991 |
| Dec 10, 2018 | $22.25 | $22.61 | $21.59 | $21.79 | -2.46% | 84,373 |
| Dec 3, 2018 | $22.73 | $23.11 | $22.11 | $22.34 | -1.11% | 47,623 |
| Nov 26, 2018 | $22.25 | $22.60 | $21.97 | $22.59 | +1.57% | 72,543 |
| Nov 19, 2018 | $22.75 | $22.75 | $21.10 | $22.24 | -1.16% | 140,553 |
| Nov 12, 2018 | $22.80 | $23.39 | $22.44 | $22.50 | -0.66% | 77,971 |
| Nov 5, 2018 | $23.65 | $23.76 | $22.53 | $22.65 | -4.67% | 159,526 |
| Oct 29, 2018 | $23.50 | $23.89 | $23.48 | $23.76 | +1.11% | 79,385 |
| Oct 22, 2018 | $24.25 | $24.31 | $23.23 | $23.50 | -2.65% | 254,768 |
| Oct 15, 2018 | $25.04 | $25.20 | $24.14 | $24.14 | -3.59% | 608,017 |
| Oct 8, 2018 | $25.30 | $25.78 | $24.83 | $25.04 | -1.03% | 54,584 |
| Oct 1, 2018 | $25.66 | $26.30 | $25.21 | $25.30 | -1.48% | 57,892 |
| Sep 24, 2018 | $25.81 | $26.12 | $25.68 | $25.68 | -0.81% | 20,506 |
| Sep 17, 2018 | $26.25 | $26.49 | $25.89 | $25.89 | -1.71% | 14,088 |
| Sep 10, 2018 | $25.92 | $26.50 | $25.82 | $26.34 | +1.42% | 46,152 |
| Sep 4, 2018 | $26.48 | $26.48 | $25.97 | $25.97 | -2.00% | 33,357 |
| Aug 27, 2018 | $26.30 | $26.70 | $26.16 | $26.50 | +0.34% | 43,962 |
| Aug 20, 2018 | $25.86 | $26.43 | $25.86 | $26.41 | +1.93% | 26,413 |
| Aug 13, 2018 | $25.70 | $25.93 | $25.60 | $25.91 | +0.43% | 22,726 |
| Aug 6, 2018 | $25.52 | $25.80 | $25.51 | $25.80 | +0.72% | 17,063 |
| Jul 30, 2018 | $25.70 | $25.80 | $25.46 | $25.62 | -0.29% | 16,652 |
| Jul 23, 2018 | $25.65 | $26.08 | $25.51 | $25.69 | -0.58% | 30,397 |
| Jul 16, 2018 | $25.98 | $26.10 | $25.78 | $25.84 | -1.82% | 24,209 |
| Jul 9, 2018 | $26.70 | $26.73 | $25.74 | $26.32 | -1.77% | 101,316 |
| Jul 2, 2018 | $25.95 | $26.79 | $25.95 | $26.79 | +3.16% | 29,875 |
| Jun 25, 2018 | $25.89 | $26.00 | $25.80 | $25.97 | +0.53% | 21,813 |
| Jun 18, 2018 | $25.81 | $25.89 | $25.76 | $25.84 | +0.11% | 8,893 |
| Jun 11, 2018 | $25.62 | $25.89 | $25.62 | $25.81 | -0.05% | 16,259 |
| Jun 4, 2018 | $25.50 | $25.82 | $25.42 | $25.82 | +1.25% | 16,466 |
| May 29, 2018 | $25.51 | $25.58 | $25.50 | $25.50 | -0.07% | 13,763 |
| May 21, 2018 | $25.49 | $25.52 | $25.40 | $25.52 | +0.27% | 23,527 |
| May 14, 2018 | $25.49 | $25.50 | $25.24 | $25.45 | +0.44% | 34,252 |
| May 7, 2018 | $25.17 | $25.43 | $25.14 | $25.34 | +0.93% | 24,938 |
| Apr 30, 2018 | $25.20 | $25.23 | $25.00 | $25.11 | +0.06% | 23,772 |
| Apr 23, 2018 | $25.27 | $25.33 | $25.08 | $25.09 | -0.36% | 22,317 |
| Apr 16, 2018 | $25.29 | $25.29 | $25.10 | $25.18 | -0.43% | 39,483 |
| Apr 9, 2018 | $25.39 | $25.65 | $25.18 | $25.29 | -0.08% | 34,902 |
| Apr 2, 2018 | $25.51 | $25.65 | $25.25 | $25.31 | -1.25% | 29,084 |
| Mar 26, 2018 | $25.60 | $25.65 | $25.40 | $25.63 | +0.33% | 7,854 |
| Mar 19, 2018 | $25.29 | $25.57 | $25.22 | $25.54 | +1.08% | 33,982 |
| Mar 12, 2018 | $25.11 | $25.27 | $25.07 | $25.27 | +0.32% | 18,129 |
| Mar 5, 2018 | $25.22 | $25.22 | $25.00 | $25.19 | -0.12% | 18,615 |
| Feb 26, 2018 | $25.09 | $25.26 | $25.04 | $25.22 | +0.08% | 75,751 |
| Feb 20, 2018 | $25.08 | $25.25 | $25.08 | $25.20 | +0.52% | 23,074 |
| Feb 12, 2018 | $25.20 | $25.26 | $24.97 | $25.07 | -0.73% | 17,886 |
| Feb 5, 2018 | $25.05 | $25.42 | $25.00 | $25.26 | +0.92% | 82,445 |
| Jan 29, 2018 | $25.40 | $25.41 | $24.96 | $25.03 | -1.71% | 78,021 |
| Jan 22, 2018 | $25.28 | $25.96 | $25.22 | $25.46 | +0.63% | 65,280 |
| Jan 16, 2018 | $25.85 | $25.85 | $25.25 | $25.30 | -1.75% | 54,955 |
| Jan 8, 2018 | $26.16 | $26.35 | $25.75 | $25.75 | -1.45% | 28,120 |
| Jan 2, 2018 | $26.14 | $26.31 | $25.82 | $26.13 | +1.16% | 39,123 |
| Dec 26, 2017 | $26.00 | $26.38 | $25.80 | $25.83 | -0.23% | 33,709 |
| Dec 18, 2017 | $26.13 | $26.58 | $25.81 | $25.89 | -1.26% | 40,365 |
| Dec 11, 2017 | $26.01 | $26.46 | $25.93 | $26.22 | +0.50% | 30,215 |
| Dec 4, 2017 | $26.57 | $26.67 | $25.54 | $26.09 | -1.45% | 48,214 |
| Nov 27, 2017 | $26.20 | $26.87 | $26.20 | $26.47 | +0.96% | 41,539 |
| Nov 20, 2017 | $26.08 | $26.39 | $25.81 | $26.22 | -0.11% | 32,426 |
| Nov 13, 2017 | $26.42 | $26.56 | $25.40 | $26.25 | -1.20% | 71,074 |
| Nov 6, 2017 | $26.48 | $26.89 | $26.18 | $26.57 | +0.23% | 78,635 |
| Oct 30, 2017 | $26.51 | $26.70 | $26.34 | $26.51 | 0.00% | 50,666 |
| Oct 23, 2017 | $26.28 | $26.68 | $26.26 | $26.51 | +0.19% | 74,953 |
| Oct 16, 2017 | $26.39 | $26.73 | $26.16 | $26.46 | +0.30% | 523,075 |
| Oct 9, 2017 | $26.56 | $26.78 | $26.14 | $26.38 | -0.08% | 227,788 |
| Oct 2, 2017 | $26.24 | $26.84 | $26.13 | $26.40 | +0.49% | 160,665 |
| Sep 25, 2017 | $25.42 | $26.33 | $25.42 | $26.27 | +3.43% | 146,303 |
| Sep 18, 2017 | $25.50 | $25.60 | $25.17 | $25.40 | -0.61% | 87,670 |
| Sep 11, 2017 | $25.15 | $25.75 | $25.15 | $25.56 | +1.83% | 101,146 |
| Sep 5, 2017 | $25.03 | $25.18 | $25.03 | $25.10 | -0.27% | 48,885 |
| Aug 28, 2017 | $25.10 | $25.18 | $25.05 | $25.17 | +0.42% | 40,189 |
| Aug 21, 2017 | $25.15 | $25.18 | $25.00 | $25.06 | -0.44% | 55,473 |
| Aug 14, 2017 | $25.01 | $25.18 | $25.01 | $25.17 | +0.44% | 72,748 |
| Aug 7, 2017 | $25.18 | $25.18 | $25.01 | $25.06 | -0.32% | 60,813 |
| Jul 31, 2017 | $25.14 | $25.18 | $25.04 | $25.14 | +0.52% | 76,265 |
| Jul 24, 2017 | $24.92 | $25.40 | $24.77 | $25.01 | +0.28% | 131,686 |
| Jul 17, 2017 | $24.53 | $24.98 | $24.53 | $24.94 | +1.59% | 65,394 |
| Jul 10, 2017 | $25.40 | $25.40 | $24.44 | $24.55 | -3.31% | 78,979 |
| Jul 3, 2017 | $25.00 | $25.40 | $24.65 | $25.39 | +0.63% | 136,202 |
| Jun 26, 2017 | $24.81 | $25.23 | $24.38 | $25.23 | +1.49% | 71,596 |
| Jun 19, 2017 | $25.25 | $25.25 | $24.36 | $24.86 | -1.31% | 146,468 |
| Jun 12, 2017 | $24.99 | $25.23 | $24.80 | $25.19 | +1.12% | 95,963 |
| Jun 5, 2017 | $24.52 | $25.00 | $24.50 | $24.91 | +0.65% | 179,813 |
| May 30, 2017 | $24.42 | $24.95 | $24.06 | $24.75 | +1.35% | 106,506 |
| May 22, 2017 | $24.35 | $25.49 | $23.85 | $24.42 | +0.78% | 81,334 |
| May 15, 2017 | $24.23 | $24.36 | $23.87 | $24.23 | +0.23% | 70,228 |
| May 8, 2017 | $23.81 | $24.30 | $23.64 | $24.17 | +1.66% | 101,291 |
| May 1, 2017 | $23.50 | $24.00 | $23.50 | $23.78 | +1.58% | 104,102 |
| Apr 24, 2017 | $23.73 | $23.88 | $23.03 | $23.41 | -1.43% | 87,701 |
| Apr 17, 2017 | $23.64 | $24.19 | $23.62 | $23.75 | +0.47% | 102,129 |
| Apr 10, 2017 | $24.40 | $24.40 | $23.10 | $23.64 | -2.23% | 55,608 |
| Apr 3, 2017 | $24.11 | $24.44 | $23.76 | $24.18 | +0.26% | 85,994 |
| Mar 27, 2017 | $23.64 | $24.24 | $23.23 | $24.12 | +2.36% | 54,761 |
| Mar 20, 2017 | $23.01 | $23.85 | $22.90 | $23.56 | +2.80% | 69,260 |
| Mar 13, 2017 | $22.76 | $23.13 | $22.61 | $22.92 | +1.08% | 80,363 |
| Mar 6, 2017 | $22.75 | $23.00 | $22.60 | $22.68 | -0.33% | 38,716 |
| Feb 27, 2017 | $22.98 | $23.20 | $22.52 | $22.75 | -0.97% | 56,662 |
| Feb 21, 2017 | $23.08 | $23.10 | $22.85 | $22.97 | +0.40% | 25,475 |
| Feb 13, 2017 | $22.66 | $23.09 | $22.19 | $22.88 | +0.75% | 91,779 |
| Feb 6, 2017 | $22.70 | $22.80 | $22.03 | $22.71 | +0.80% | 43,301 |
| Jan 30, 2017 | $22.78 | $22.79 | $22.03 | $22.53 | -1.18% | 74,250 |
| Jan 23, 2017 | $22.71 | $22.94 | $22.31 | $22.80 | +0.71% | 42,655 |
| Jan 17, 2017 | $22.54 | $22.79 | $22.30 | $22.64 | +0.31% | 40,939 |
| Jan 9, 2017 | $23.37 | $23.37 | $21.63 | $22.57 | -2.76% | 74,520 |
| Jan 3, 2017 | $21.95 | $23.30 | $21.67 | $23.21 | +4.55% | 88,546 |
| Dec 27, 2016 | $21.57 | $22.30 | $21.25 | $22.20 | +2.92% | 37,460 |
| Dec 19, 2016 | $21.00 | $21.94 | $21.00 | $21.57 | +2.47% | 68,535 |
| Dec 12, 2016 | $20.95 | $21.50 | $20.60 | $21.05 | +1.69% | 125,135 |
| Dec 5, 2016 | $20.93 | $21.30 | $20.30 | $20.70 | +0.40% | 94,234 |
| Nov 28, 2016 | $21.00 | $21.13 | $19.87 | $20.62 | +1.01% | 133,261 |
| Nov 21, 2016 | $20.38 | $20.84 | $19.70 | $20.41 | +2.46% | 21,723 |
| Nov 14, 2016 | $19.00 | $20.55 | $19.00 | $19.92 | – | 111,235 |
Seasonality
CMRE.PD 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 | 3.0% | -0.6% | -0.4% | 3.4% | 0.4% | 2.3% | 0.6% | 1.8% | 0.1% | 0.3% | -0.1% | 0.1% |
| Months up | 9 of 10 | 4 of 10 | 7 of 10 | 5 of 10 | 6 of 10 | 9 of 10 | 6 of 10 | 7 of 10 | 7 of 10 | 6 of 10 | 4 of 9 | 7 of 9 |
| 2026 | 2.0% | 1.3% | 0.7% | -0.5% | -0.7% | 2.8% | -1.2% | -1.4% | -2.2% | -1.2% | ||
| 2025 | 4.6% | -0.6% | 1.3% | -0.8% | 1.0% | 1.2% | 2.9% | 2.1% | 0.1% | 1.7% | 0.1% | 1.5% |
| 2024 | 3.6% | -0.2% | -0.0% | 3.7% | -0.4% | -0.6% | 2.9% | 1.9% | 1.0% | 0.5% | -4.3% | 1.9% |
| 2023 | 2.1% | -1.0% | 1.7% | -0.4% | 0.4% | 1.0% | 1.5% | 0.0% | 1.2% | -0.2% | 1.5% | 1.4% |
| 2022 | 1.8% | -2.4% | 2.5% | -1.1% | -1.0% | 3.8% | 0.7% | -1.0% | -4.3% | -0.2% | 3.8% | 1.7% |
| 2021 | 2.6% | 1.3% | 0.7% | 2.3% | 0.3% | 3.1% | -1.1% | 0.1% | 0.5% | 2.0% | -0.7% | 2.4% |
| 2020 | 0.2% | -13.7% | -19.3% | 29.3% | -1.9% | 4.9% | -3.5% | 12.7% | 1.2% | 0.3% | 4.2% | 0.3% |
| 2019 | 9.3% | 9.3% | -0.4% | 2.5% | 0.7% | 1.6% | 2.8% | 0.7% | 1.5% | 2.1% | -0.5% | 1.5% |
| 2018 | -0.7% | 0.1% | 2.0% | 0.1% | 1.6% | 1.8% | 1.4% | 2.7% | -3.1% | -5.5% | -4.9% | -7.0% |
| 2017 | 4.4% | -0.1% | 6.7% | -0.7% | 3.9% | 3.8% | -0.6% | 0.2% | 4.5% | 3.8% | -0.6% | -2.7% |