OTC Markets OTCQB - Delayed Quote
USD
Federal Home Loan Mortgage Corporation (FMCC)
4.4200
+0.2900
(+7.02%)
At close: October 30 at 4:00:00 PM EDT
Currency in USD
Download
| Date | Open | High | Low | Close
Close price adjusted for splits.
|
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
|
Volume |
|---|---|---|---|---|---|---|
|
Oct 30, 2026
|
4.1400 | 4.5300 | 4.0100 | 4.4200 | 4.4200 | 6,269,900 |
|
Oct 29, 2026
|
3.7000 | 4.2200 | 3.6800 | 4.1300 | 4.1300 | 4,967,700 |
|
Oct 28, 2026
|
3.9200 | 3.9900 | 3.5600 | 3.6400 | 3.6400 | 4,964,900 |
|
Oct 27, 2026
|
3.9300 | 3.9700 | 3.8000 | 3.9100 | 3.9100 | 2,099,100 |
|
Oct 26, 2026
|
3.7100 | 4.0000 | 3.6700 | 3.9300 | 3.9300 | 1,750,000 |
|
Oct 23, 2026
|
3.9900 | 4.0300 | 3.5700 | 3.7100 | 3.7100 | 5,016,500 |
|
Oct 22, 2026
|
3.4200 | 4.3400 | 3.3000 | 3.9500 | 3.9500 | 9,290,500 |
|
Oct 21, 2026
|
3.4000 | 3.7000 | 3.3900 | 3.4400 | 3.4400 | 2,959,200 |
|
Oct 20, 2026
|
3.1900 | 3.6800 | 3.0600 | 3.3800 | 3.3800 | 7,344,000 |
|
Oct 19, 2026
|
3.4400 | 3.5400 | 3.0800 | 3.1400 | 3.1400 | 2,484,600 |
|
Oct 16, 2026
|
3.2500 | 3.7100 | 3.1600 | 3.4300 | 3.4300 | 4,229,900 |
|
Oct 15, 2026
|
2.8500 | 3.4700 | 2.7000 | 3.3300 | 3.3300 | 7,088,800 |
|
Oct 14, 2026
|
3.0400 | 3.1400 | 2.8800 | 2.9200 | 2.9200 | 5,284,400 |
|
Oct 13, 2026
|
3.0900 | 3.3900 | 2.9800 | 3.1500 | 3.1500 | 4,246,500 |
|
Oct 12, 2026
|
3.6400 | 3.6500 | 3.0100 | 3.1500 | 3.1500 | 10,623,600 |
|
Oct 9, 2026
|
3.7000 | 3.8900 | 3.6400 | 3.6800 | 3.6800 | 1,518,800 |
|
Oct 8, 2026
|
3.6900 | 3.7900 | 3.6400 | 3.6900 | 3.6900 | 1,906,200 |
|
Oct 7, 2026
|
3.7300 | 3.7800 | 3.5700 | 3.6800 | 3.6800 | 2,347,000 |
|
Oct 6, 2026
|
3.8800 | 3.9000 | 3.7100 | 3.7900 | 3.7900 | 2,419,100 |
|
Oct 5, 2026
|
4.0100 | 4.0300 | 3.8500 | 3.8900 | 3.8900 | 1,454,300 |
|
Oct 2, 2026
|
3.9300 | 4.0400 | 3.7400 | 3.9700 | 3.9700 | 2,010,200 |
|
Oct 1, 2026
|
3.9100 | 4.1500 | 3.7600 | 3.9200 | 3.9200 | 2,529,700 |
|
Sep 30, 2026
|
3.7700 | 3.9200 | 3.6200 | 3.9100 | 3.9100 | 2,881,300 |
|
Sep 29, 2026
|
4.0000 | 4.1000 | 3.6500 | 3.8000 | 3.8000 | 5,779,000 |
|
Sep 28, 2026
|
4.1800 | 4.1900 | 3.8500 | 4.0000 | 4.0000 | 6,313,500 |
|
Sep 25, 2026
|
4.2200 | 4.5000 | 4.0600 | 4.1600 | 4.1600 | 3,951,800 |
|
Sep 24, 2026
|
4.4600 | 4.5000 | 4.2000 | 4.2100 | 4.2100 | 2,186,700 |
|
Sep 23, 2026
|
4.3400 | 4.5200 | 4.2500 | 4.5000 | 4.5000 | 1,737,600 |
|
Sep 22, 2026
|
4.5200 | 4.6000 | 4.3200 | 4.3600 | 4.3600 | 2,136,000 |
|
Sep 21, 2026
|
4.7000 | 4.7500 | 4.4900 | 4.5200 | 4.5200 | 1,856,500 |
|
Sep 18, 2026
|
4.7100 | 4.7900 | 4.5200 | 4.7300 | 4.7300 | 1,247,000 |
|
Sep 17, 2026
|
4.5000 | 4.8000 | 4.3500 | 4.7700 | 4.7700 | 3,206,700 |
|
Sep 16, 2026
|
4.6600 | 4.8500 | 4.4000 | 4.4800 | 4.4800 | 3,140,600 |
|
Sep 15, 2026
|
4.9400 | 4.9400 | 4.4500 | 4.5500 | 4.5500 | 4,202,200 |
|
Sep 14, 2026
|
5.1000 | 5.1100 | 4.9100 | 4.9200 | 4.9200 | 1,639,000 |
|
Sep 11, 2026
|
5.1200 | 5.3500 | 4.9000 | 5.1100 | 5.1100 | 1,914,600 |
|
Sep 10, 2026
|
5.2100 | 5.2600 | 5.0900 | 5.1200 | 5.1200 | 1,207,700 |
|
Sep 9, 2026
|
5.4900 | 5.5100 | 5.1600 | 5.2500 | 5.2500 | 1,562,700 |
|
Sep 8, 2026
|
5.4400 | 5.6600 | 5.3600 | 5.4900 | 5.4900 | 2,158,400 |
|
Sep 4, 2026
|
5.4000 | 5.5200 | 5.3300 | 5.3800 | 5.3800 | 1,152,400 |
|
Sep 3, 2026
|
5.4200 | 5.4400 | 5.3100 | 5.3500 | 5.3500 | 790,500 |
|
Sep 2, 2026
|
5.3800 | 5.4500 | 5.3000 | 5.4000 | 5.4000 | 508,500 |
|
Sep 1, 2026
|
5.5600 | 5.6000 | 5.3700 | 5.4000 | 5.4000 | 1,072,500 |
|
Aug 31, 2026
|
5.6700 | 5.6900 | 5.5200 | 5.5700 | 5.5700 | 687,400 |
|
Aug 28, 2026
|
5.6900 | 5.7000 | 5.6000 | 5.6400 | 5.6400 | 841,800 |
|
Aug 27, 2026
|
5.6900 | 5.7700 | 5.6300 | 5.6600 | 5.6600 | 775,400 |
|
Aug 26, 2026
|
5.7300 | 5.7500 | 5.6200 | 5.7000 | 5.7000 | 858,200 |
|
Aug 25, 2026
|
5.6100 | 5.7700 | 5.6100 | 5.7200 | 5.7200 | 1,012,400 |
|
Aug 24, 2026
|
5.7100 | 5.7800 | 5.6000 | 5.6000 | 5.6000 | 885,400 |
|
Aug 21, 2026
|
5.6300 | 5.7800 | 5.6000 | 5.7100 | 5.7100 | 1,474,800 |
|
Aug 20, 2026
|
5.6900 | 5.8000 | 5.6000 | 5.6200 | 5.6200 | 983,300 |
|
Aug 19, 2026
|
5.5500 | 5.8200 | 5.5100 | 5.7900 | 5.7900 | 1,685,000 |
|
Aug 18, 2026
|
5.5600 | 5.6300 | 5.4500 | 5.6300 | 5.6300 | 1,375,500 |
|
Aug 17, 2026
|
5.5300 | 5.5800 | 5.3800 | 5.5700 | 5.5700 | 1,093,300 |
|
Aug 14, 2026
|
5.4900 | 5.6000 | 5.4500 | 5.5600 | 5.5600 | 1,364,100 |
|
Aug 13, 2026
|
5.4400 | 5.5200 | 5.4000 | 5.4900 | 5.4900 | 1,531,100 |
|
Aug 12, 2026
|
5.3700 | 5.5200 | 5.3100 | 5.4400 | 5.4400 | 1,382,300 |
|
Aug 11, 2026
|
5.3500 | 5.3900 | 5.2500 | 5.3300 | 5.3300 | 1,782,000 |
|
Aug 10, 2026
|
5.4900 | 5.5500 | 5.2600 | 5.2900 | 5.2900 | 3,905,000 |
|
Aug 7, 2026
|
5.4300 | 5.5100 | 5.3300 | 5.4800 | 5.4800 | 1,703,700 |
|
Aug 6, 2026
|
5.0900 | 5.4400 | 5.0300 | 5.3700 | 5.3700 | 1,401,600 |
|
Aug 5, 2026
|
5.1900 | 5.1900 | 4.9900 | 5.1000 | 5.1000 | 2,175,700 |
|
Aug 4, 2026
|
5.2500 | 5.4400 | 5.1400 | 5.1400 | 5.1400 | 1,810,800 |
|
Aug 3, 2026
|
5.5200 | 5.5900 | 5.2500 | 5.2600 | 5.2600 | 1,957,700 |
|
Jul 31, 2026
|
5.5900 | 5.6700 | 5.4200 | 5.5100 | 5.5100 | 842,300 |
|
Jul 30, 2026
|
5.5200 | 5.6500 | 5.5000 | 5.5600 | 5.5600 | 937,500 |
|
Jul 29, 2026
|
5.6100 | 5.6400 | 5.4500 | 5.5400 | 5.5400 | 1,369,900 |
|
Jul 28, 2026
|
5.5500 | 5.6500 | 5.3500 | 5.6400 | 5.6400 | 1,444,200 |
|
Jul 27, 2026
|
5.5900 | 5.8200 | 5.4700 | 5.5800 | 5.5800 | 1,738,600 |
|
Jul 24, 2026
|
5.4100 | 5.5900 | 5.3500 | 5.5400 | 5.5400 | 1,525,900 |
|
Jul 23, 2026
|
5.7300 | 5.7600 | 5.4100 | 5.5200 | 5.5200 | 1,410,900 |
|
Jul 22, 2026
|
5.6300 | 5.8300 | 5.4800 | 5.8000 | 5.8000 | 1,170,100 |
|
Jul 21, 2026
|
5.6000 | 5.8200 | 5.5100 | 5.6100 | 5.6100 | 1,371,300 |
|
Jul 20, 2026
|
5.4500 | 5.8100 | 5.1700 | 5.8100 | 5.8100 | 2,160,400 |
|
Jul 17, 2026
|
5.2500 | 5.5500 | 5.0000 | 5.4900 | 5.4900 | 3,544,500 |
|
Jul 16, 2026
|
5.4600 | 5.5200 | 5.2000 | 5.2500 | 5.2500 | 1,156,700 |
|
Jul 15, 2026
|
5.3000 | 5.5200 | 5.2800 | 5.4600 | 5.4600 | 897,800 |
|
Jul 14, 2026
|
5.6600 | 5.6900 | 5.3900 | 5.4800 | 5.4800 | 1,129,900 |
|
Jul 13, 2026
|
5.8800 | 5.9400 | 5.6000 | 5.6500 | 5.6500 | 1,416,000 |
|
Jul 10, 2026
|
5.5000 | 5.9500 | 5.5000 | 5.9200 | 5.9200 | 2,127,700 |
|
Jul 9, 2026
|
5.3600 | 5.6100 | 5.3500 | 5.5000 | 5.5000 | 1,950,500 |
|
Jul 8, 2026
|
5.6800 | 5.6800 | 5.2500 | 5.3300 | 5.3300 | 2,973,400 |
|
Jul 7, 2026
|
5.6600 | 5.7800 | 5.6000 | 5.6100 | 5.6100 | 1,052,300 |
|
Jul 6, 2026
|
5.7400 | 5.8300 | 5.6400 | 5.6700 | 5.6700 | 1,374,300 |
|
Jul 2, 2026
|
5.8400 | 5.9400 | 5.6200 | 5.6800 | 5.6800 | 1,727,900 |
|
Jul 1, 2026
|
6.0500 | 6.2500 | 5.8000 | 5.8700 | 5.8700 | 1,724,800 |
|
Jun 30, 2026
|
6.2000 | 6.2800 | 5.9600 | 5.9800 | 5.9800 | 1,279,000 |
|
Jun 29, 2026
|
6.1700 | 6.2700 | 5.9200 | 6.2000 | 6.2000 | 1,176,400 |
|
Jun 26, 2026
|
6.5200 | 6.5200 | 5.9100 | 6.1700 | 6.1700 | 2,289,200 |
|
Jun 25, 2026
|
6.4400 | 6.8100 | 6.0600 | 6.5200 | 6.5200 | 4,720,000 |
|
Jun 24, 2026
|
5.5900 | 6.5200 | 5.4300 | 6.4200 | 6.4200 | 3,461,300 |
|
Jun 23, 2026
|
5.8100 | 5.8500 | 5.3000 | 5.6200 | 5.6200 | 2,223,400 |
|
Jun 22, 2026
|
5.9900 | 6.0100 | 5.8000 | 5.8700 | 5.8700 | 3,270,600 |
|
Jun 18, 2026
|
5.9100 | 6.0300 | 5.8000 | 5.9800 | 5.9800 | 891,700 |
|
Jun 17, 2026
|
6.0100 | 6.1800 | 5.8800 | 5.9400 | 5.9400 | 2,361,300 |
|
Jun 16, 2026
|
6.1000 | 6.2000 | 5.9800 | 6.0300 | 6.0300 | 2,945,800 |
|
Jun 15, 2026
|
5.8500 | 6.1500 | 5.8500 | 6.0600 | 6.0600 | 2,819,700 |
|
Jun 12, 2026
|
5.5900 | 5.8900 | 5.5800 | 5.8100 | 5.8100 | 4,863,600 |
|
Jun 11, 2026
|
5.5200 | 5.8700 | 5.4500 | 5.6600 | 5.6600 | 2,361,300 |
|
Jun 10, 2026
|
5.6000 | 5.8000 | 5.5000 | 5.5900 | 5.5900 | 1,770,700 |
|
Jun 9, 2026
|
5.9400 | 5.9800 | 5.5900 | 5.6800 | 5.6800 | 2,709,000 |
|
Jun 8, 2026
|
5.8200 | 6.1200 | 5.7300 | 5.8500 | 5.8500 | 2,061,400 |
|
Jun 5, 2026
|
6.4600 | 6.6500 | 5.8100 | 5.9900 | 5.9900 | 3,839,200 |
|
Jun 4, 2026
|
5.7500 | 6.1900 | 5.7400 | 6.0600 | 6.0600 | 2,187,800 |
|
Jun 3, 2026
|
6.2200 | 6.2500 | 5.6400 | 5.6900 | 5.6900 | 5,159,800 |
|
Jun 2, 2026
|
6.4700 | 6.4800 | 6.1400 | 6.1800 | 6.1800 | 1,853,700 |
|
Jun 1, 2026
|
6.2500 | 6.4900 | 6.1100 | 6.4700 | 6.4700 | 2,723,800 |
|
May 29, 2026
|
6.4500 | 6.4600 | 6.2500 | 6.3600 | 6.3600 | 1,562,900 |
|
May 28, 2026
|
6.6000 | 6.6000 | 6.4100 | 6.4600 | 6.4600 | 988,800 |
|
May 27, 2026
|
6.2800 | 6.6400 | 6.1700 | 6.6000 | 6.6000 | 2,368,500 |
|
May 26, 2026
|
6.4900 | 6.5500 | 6.2100 | 6.3100 | 6.3100 | 1,834,100 |
|
May 22, 2026
|
6.4200 | 6.6300 | 6.3500 | 6.4100 | 6.4100 | 1,461,600 |
|
May 21, 2026
|
6.4300 | 6.6500 | 6.1500 | 6.3800 | 6.3800 | 1,180,500 |
|
May 20, 2026
|
6.2000 | 6.5300 | 6.0600 | 6.4100 | 6.4100 | 1,294,200 |
|
May 19, 2026
|
6.2500 | 6.4100 | 5.9700 | 6.2300 | 6.2300 | 2,635,800 |
|
May 18, 2026
|
6.9200 | 6.9300 | 6.2600 | 6.2800 | 6.2800 | 2,197,700 |
|
May 15, 2026
|
6.9900 | 7.0500 | 6.8900 | 6.8900 | 6.8900 | 977,700 |
|
May 14, 2026
|
7.0700 | 7.1700 | 6.9700 | 6.9800 | 6.9800 | 1,338,100 |
|
May 13, 2026
|
6.9700 | 7.1000 | 6.9000 | 7.0400 | 7.0400 | 1,724,500 |
|
May 12, 2026
|
6.9700 | 7.1500 | 6.8000 | 6.8900 | 6.8900 | 1,978,500 |
|
May 11, 2026
|
7.0500 | 7.2100 | 6.8300 | 6.9500 | 6.9500 | 2,859,000 |
|
May 8, 2026
|
7.1300 | 7.1900 | 6.9700 | 7.0200 | 7.0200 | 2,886,900 |
|
May 7, 2026
|
7.4300 | 7.5800 | 7.1000 | 7.1400 | 7.1400 | 3,436,300 |
|
May 6, 2026
|
7.1500 | 7.4800 | 6.9400 | 7.4200 | 7.4200 | 4,115,600 |
|
May 5, 2026
|
7.7100 | 7.7500 | 7.0500 | 7.1000 | 7.1000 | 3,148,600 |
|
May 4, 2026
|
7.6500 | 7.9800 | 7.5500 | 7.7300 | 7.7300 | 5,656,000 |
|
May 1, 2026
|
7.2100 | 7.3900 | 7.0100 | 7.1300 | 7.1300 | 2,460,100 |
|
Apr 30, 2026
|
6.6900 | 7.2000 | 6.5800 | 7.1000 | 7.1000 | 4,169,300 |
|
Apr 29, 2026
|
6.6500 | 6.9500 | 6.4200 | 6.5700 | 6.5700 | 2,416,400 |
|
Apr 28, 2026
|
6.1900 | 6.7300 | 6.1700 | 6.6000 | 6.6000 | 3,862,900 |
|
Apr 27, 2026
|
6.1800 | 6.2800 | 5.9700 | 6.2100 | 6.2100 | 2,585,200 |
|
Apr 24, 2026
|
6.1700 | 6.4100 | 5.9300 | 6.0900 | 6.0900 | 4,154,800 |
|
Apr 23, 2026
|
6.7000 | 6.8200 | 5.9700 | 6.0600 | 6.0600 | 2,879,600 |
|
Apr 22, 2026
|
7.0400 | 7.0900 | 6.6000 | 6.6300 | 6.6300 | 1,775,400 |
|
Apr 21, 2026
|
7.0500 | 7.2400 | 6.8800 | 6.9500 | 6.9500 | 1,659,400 |
|
Apr 20, 2026
|
7.0100 | 7.0700 | 6.9500 | 7.0100 | 7.0100 | 1,590,800 |
|
Apr 17, 2026
|
6.8900 | 7.3500 | 6.7200 | 7.1500 | 7.1500 | 2,625,700 |
|
Apr 16, 2026
|
7.2000 | 7.2500 | 6.7500 | 6.8500 | 6.8500 | 1,902,200 |
|
Apr 15, 2026
|
7.3000 | 7.4600 | 7.0700 | 7.2100 | 7.2100 | 1,819,100 |
|
Apr 14, 2026
|
7.1200 | 7.4800 | 6.9700 | 7.1300 | 7.1300 | 2,511,400 |
|
Apr 13, 2026
|
7.0500 | 7.2500 | 6.6100 | 7.1600 | 7.1600 | 3,503,500 |
|
Apr 10, 2026
|
7.0500 | 7.4700 | 6.9500 | 7.1900 | 7.1900 | 5,396,000 |
|
Apr 9, 2026
|
6.0100 | 7.0300 | 5.8200 | 6.9500 | 6.9500 | 4,408,600 |
|
Apr 8, 2026
|
6.0800 | 6.2000 | 5.6500 | 5.9100 | 5.9100 | 3,264,100 |
|
Apr 7, 2026
|
5.6000 | 5.6700 | 5.2600 | 5.6500 | 5.6500 | 2,411,100 |
|
Apr 6, 2026
|
5.9700 | 6.0000 | 5.4800 | 5.5900 | 5.5900 | 4,310,600 |
|
Apr 2, 2026
|
6.0900 | 6.2200 | 5.7600 | 6.0300 | 6.0300 | 3,556,300 |
|
Apr 1, 2026
|
6.5300 | 7.1200 | 6.2900 | 6.3400 | 6.3400 | 5,157,700 |
|
Mar 31, 2026
|
6.9300 | 7.3700 | 5.8100 | 6.4000 | 6.4000 | 10,810,100 |
|
Mar 30, 2026
|
4.5200 | 6.6500 | 4.5100 | 6.4500 | 6.4500 | 15,453,100 |
|
Mar 27, 2026
|
4.5400 | 4.6100 | 4.2400 | 4.3800 | 4.3800 | 3,429,300 |
|
Mar 26, 2026
|
4.7500 | 4.7500 | 4.4400 | 4.6000 | 4.6000 | 3,321,300 |
|
Mar 25, 2026
|
5.0900 | 5.1000 | 4.7900 | 4.8600 | 4.8600 | 1,622,800 |
|
Mar 24, 2026
|
5.1200 | 5.2300 | 4.9000 | 5.0900 | 5.0900 | 1,612,000 |
|
Mar 23, 2026
|
5.0100 | 5.3400 | 4.9300 | 5.1100 | 5.1100 | 4,245,500 |
|
Mar 20, 2026
|
4.5500 | 5.0500 | 4.3700 | 4.8800 | 4.8800 | 7,047,100 |
|
Mar 19, 2026
|
3.9000 | 4.4100 | 3.4000 | 4.4100 | 4.4100 | 12,952,000 |
|
Mar 18, 2026
|
4.7400 | 4.8800 | 4.0500 | 4.0600 | 4.0600 | 10,515,100 |
|
Mar 17, 2026
|
5.1500 | 5.1500 | 4.7000 | 4.8000 | 4.8000 | 6,355,900 |
|
Mar 16, 2026
|
5.2500 | 5.2700 | 5.1000 | 5.1700 | 5.1700 | 1,882,600 |
|
Mar 13, 2026
|
5.2800 | 5.5000 | 5.0800 | 5.2800 | 5.2800 | 2,708,800 |
|
Mar 12, 2026
|
5.4800 | 5.4900 | 5.1700 | 5.3100 | 5.3100 | 2,166,500 |
|
Mar 11, 2026
|
5.3000 | 5.5300 | 5.2500 | 5.4900 | 5.4900 | 2,355,000 |
|
Mar 10, 2026
|
5.4100 | 5.5900 | 5.2500 | 5.3200 | 5.3200 | 1,810,800 |
|
Mar 9, 2026
|
5.5500 | 5.7400 | 5.1900 | 5.4500 | 5.4500 | 2,369,600 |
|
Mar 6, 2026
|
5.9500 | 6.0000 | 5.6100 | 5.6400 | 5.6400 | 2,498,200 |
|
Mar 5, 2026
|
6.1100 | 6.1800 | 5.8400 | 6.0500 | 6.0500 | 1,268,600 |
|
Mar 4, 2026
|
5.7000 | 6.1900 | 5.1500 | 6.1500 | 6.1500 | 5,495,600 |
|
Mar 3, 2026
|
6.1500 | 6.1700 | 5.4300 | 5.7100 | 5.7100 | 5,290,200 |
|
Mar 2, 2026
|
6.2500 | 6.3800 | 6.1300 | 6.2400 | 6.2400 | 2,381,000 |
|
Feb 27, 2026
|
6.5200 | 6.6500 | 6.3000 | 6.4400 | 6.4400 | 2,846,200 |
|
Feb 26, 2026
|
6.4000 | 6.7800 | 6.2800 | 6.6600 | 6.6600 | 3,043,200 |
|
Feb 25, 2026
|
6.8200 | 6.9200 | 6.3400 | 6.5800 | 6.5800 | 2,733,200 |
|
Feb 24, 2026
|
6.7700 | 6.9700 | 6.6000 | 6.7900 | 6.7900 | 1,895,800 |
|
Feb 23, 2026
|
7.2700 | 7.3000 | 6.8000 | 6.8600 | 6.8600 | 1,818,000 |
|
Feb 20, 2026
|
7.2500 | 7.4400 | 7.2100 | 7.3000 | 7.3000 | 1,115,000 |
|
Feb 19, 2026
|
7.4100 | 7.4600 | 7.1800 | 7.2900 | 7.2900 | 947,200 |
|
Feb 18, 2026
|
6.9300 | 7.5700 | 6.7000 | 7.3400 | 7.3400 | 3,082,500 |
|
Feb 17, 2026
|
6.9300 | 6.9800 | 6.3600 | 6.9300 | 6.9300 | 3,522,000 |
|
Feb 13, 2026
|
7.1200 | 7.1900 | 6.7200 | 6.9300 | 6.9300 | 3,490,800 |
|
Feb 12, 2026
|
7.3700 | 7.4100 | 7.0300 | 7.0900 | 7.0900 | 4,341,200 |
|
Feb 11, 2026
|
7.2700 | 7.4900 | 7.1700 | 7.3700 | 7.3700 | 1,227,600 |
|
Feb 10, 2026
|
7.2600 | 7.5500 | 7.2100 | 7.2600 | 7.2600 | 1,583,300 |
|
Feb 9, 2026
|
7.4600 | 7.5900 | 7.2200 | 7.2300 | 7.2300 | 2,102,100 |
|
Feb 6, 2026
|
7.4000 | 7.5900 | 7.3100 | 7.3400 | 7.3400 | 1,206,600 |
|
Feb 5, 2026
|
8.4900 | 8.5000 | 7.3000 | 7.3800 | 7.3800 | 2,215,900 |
|
Feb 4, 2026
|
7.1100 | 7.8500 | 7.0600 | 7.6900 | 7.6900 | 2,991,600 |
|
Feb 3, 2026
|
7.4500 | 7.4600 | 7.0800 | 7.1400 | 7.1400 | 3,572,500 |
|
Feb 2, 2026
|
7.1700 | 7.5900 | 7.0800 | 7.4200 | 7.4200 | 1,294,200 |
|
Jan 30, 2026
|
7.3000 | 7.8400 | 7.1700 | 7.2200 | 7.2200 | 2,305,000 |
|
Jan 29, 2026
|
7.0000 | 7.4100 | 6.9600 | 7.3500 | 7.3500 | 3,366,300 |
|
Jan 28, 2026
|
7.5200 | 7.6600 | 7.1300 | 7.1500 | 7.1500 | 3,158,500 |
|
Jan 27, 2026
|
7.9500 | 8.0000 | 7.4500 | 7.6700 | 7.6700 | 1,318,300 |
|
Jan 26, 2026
|
8.0000 | 8.0500 | 7.5800 | 7.8700 | 7.8700 | 1,959,900 |
|
Jan 23, 2026
|
8.1500 | 8.3800 | 7.9700 | 8.0000 | 8.0000 | 965,200 |
|
Jan 22, 2026
|
8.5000 | 8.9000 | 8.1100 | 8.1800 | 8.1800 | 2,308,300 |
|
Jan 21, 2026
|
7.5000 | 8.4900 | 7.3600 | 8.4900 | 8.4900 | 3,671,500 |
|
Jan 20, 2026
|
7.3600 | 7.8500 | 7.0500 | 7.4300 | 7.4300 | 4,620,300 |
|
Jan 16, 2026
|
8.6500 | 8.7000 | 7.5700 | 7.6800 | 7.6800 | 7,975,400 |
|
Jan 15, 2026
|
9.1800 | 9.2000 | 8.1400 | 8.8000 | 8.8000 | 8,018,800 |
|
Jan 14, 2026
|
9.8800 | 9.9000 | 9.1200 | 9.1800 | 9.1800 | 2,563,900 |
|
Jan 13, 2026
|
9.9800 | 10.0900 | 9.8000 | 9.8800 | 9.8800 | 1,185,400 |
|
Jan 12, 2026
|
10.1000 | 10.1500 | 9.8000 | 9.9600 | 9.9600 | 1,859,500 |
|
Jan 9, 2026
|
10.2000 | 10.3600 | 10.0000 | 10.0800 | 10.0800 | 3,729,600 |
|
Jan 8, 2026
|
10.1700 | 10.4900 | 9.9600 | 10.1400 | 10.1400 | 1,892,200 |
|
Jan 7, 2026
|
10.0300 | 10.1600 | 9.8600 | 10.1600 | 10.1600 | 1,376,300 |
|
Jan 6, 2026
|
10.4500 | 10.5000 | 10.0500 | 10.1100 | 10.1100 | 1,349,000 |
|
Jan 5, 2026
|
10.4000 | 10.6000 | 10.3800 | 10.4500 | 10.4500 | 1,658,600 |
|
Jan 2, 2026
|
10.2500 | 10.5000 | 10.1400 | 10.3500 | 10.3500 | 2,067,200 |
|
Dec 31, 2025
|
9.6400 | 10.2000 | 9.6300 | 10.1400 | 10.1400 | 2,127,300 |
|
Dec 30, 2025
|
9.8600 | 9.8600 | 9.6000 | 9.6700 | 9.6700 | 1,360,700 |
|
Dec 29, 2025
|
10.0500 | 10.0800 | 9.4900 | 9.8300 | 9.8300 | 3,577,700 |
|
Dec 26, 2025
|
10.1000 | 10.2300 | 9.9600 | 10.1100 | 10.1100 | 499,600 |
|
Dec 24, 2025
|
10.1500 | 10.3000 | 10.1000 | 10.1300 | 10.1300 | 477,100 |
|
Dec 23, 2025
|
10.3200 | 10.5500 | 9.9600 | 10.1700 | 10.1700 | 3,025,200 |
|
Dec 22, 2025
|
10.6000 | 10.6200 | 10.3000 | 10.4200 | 10.4200 | 1,267,300 |
|
Dec 19, 2025
|
10.1200 | 10.6000 | 9.9700 | 10.3900 | 10.3900 | 2,299,300 |
|
Dec 18, 2025
|
10.2800 | 10.3600 | 9.7400 | 10.1500 | 10.1500 | 2,299,700 |
|
Dec 17, 2025
|
10.3500 | 10.4500 | 10.2000 | 10.2500 | 10.2500 | 1,109,900 |
|
Dec 16, 2025
|
10.1900 | 10.4700 | 9.4600 | 10.3500 | 10.3500 | 2,727,500 |
|
Dec 15, 2025
|
10.3000 | 10.3300 | 10.0100 | 10.1900 | 10.1900 | 1,607,100 |
|
Dec 12, 2025
|
10.9900 | 11.0000 | 10.0500 | 10.3000 | 10.3000 | 2,679,700 |
|
Dec 11, 2025
|
11.2000 | 11.2000 | 10.5100 | 10.9900 | 10.9900 | 2,146,600 |
|
Dec 10, 2025
|
11.4100 | 11.4500 | 10.7000 | 10.9000 | 10.9000 | 2,953,000 |
|
Dec 9, 2025
|
10.9300 | 11.8000 | 10.8800 | 11.3300 | 11.3300 | 4,947,800 |
|
Dec 8, 2025
|
10.4800 | 10.8500 | 10.2500 | 10.7500 | 10.7500 | 2,146,200 |
|
Dec 5, 2025
|
10.6300 | 10.9100 | 10.4000 | 10.5000 | 10.5000 | 1,202,900 |
|
Dec 4, 2025
|
10.7100 | 10.9600 | 10.5100 | 10.8500 | 10.8500 | 1,799,800 |
|
Dec 3, 2025
|
9.9500 | 10.8000 | 9.7500 | 10.7900 | 10.7900 | 2,896,500 |
|
Dec 2, 2025
|
9.8300 | 10.1900 | 9.7500 | 9.9600 | 9.9600 | 1,715,600 |
|
Dec 1, 2025
|
9.5300 | 10.2700 | 9.3700 | 9.8100 | 9.8100 | 3,371,500 |
|
Nov 28, 2025
|
9.2400 | 9.7300 | 9.2400 | 9.6400 | 9.6400 | 1,204,300 |
|
Nov 26, 2025
|
9.1500 | 9.3000 | 8.7700 | 9.2200 | 9.2200 | 880,000 |
|
Nov 25, 2025
|
9.2000 | 9.4500 | 9.0100 | 9.1500 | 9.1500 | 1,117,200 |
|
Nov 24, 2025
|
8.8100 | 9.4400 | 8.7100 | 9.3000 | 9.3000 | 2,154,800 |
|
Nov 21, 2025
|
8.6500 | 9.0300 | 7.9500 | 8.7900 | 8.7900 | 3,679,100 |
|
Nov 20, 2025
|
10.3900 | 10.7900 | 8.7600 | 8.8900 | 8.8900 | 6,392,400 |
|
Nov 19, 2025
|
9.0200 | 10.2800 | 9.0100 | 10.2600 | 10.2600 | 6,314,300 |
|
Nov 18, 2025
|
8.2700 | 9.0800 | 7.7500 | 9.0200 | 9.0200 | 5,740,000 |
|
Nov 17, 2025
|
8.1100 | 8.5000 | 7.7700 | 8.3300 | 8.3300 | 3,088,600 |
|
Nov 14, 2025
|
7.7400 | 8.8600 | 7.0400 | 8.1300 | 8.1300 | 4,830,800 |
|
Nov 13, 2025
|
8.7600 | 8.8000 | 6.4000 | 7.8400 | 7.8400 | 12,682,300 |
|
Nov 12, 2025
|
9.6000 | 9.7400 | 8.3200 | 8.5000 | 8.5000 | 6,814,700 |
|
Nov 11, 2025
|
9.9400 | 10.0500 | 9.4700 | 9.5200 | 9.5200 | 1,787,400 |
|
Nov 10, 2025
|
9.7300 | 10.0600 | 9.7200 | 9.9700 | 9.9700 | 1,371,600 |
|
Nov 7, 2025
|
9.8500 | 9.8500 | 9.3800 | 9.6900 | 9.6900 | 1,472,500 |
|
Nov 6, 2025
|
10.1500 | 10.2100 | 9.6100 | 9.8100 | 9.8100 | 1,510,800 |
|
Nov 5, 2025
|
9.7300 | 10.3800 | 9.7200 | 10.1400 | 10.1400 | 1,644,300 |
|
Nov 4, 2025
|
10.2200 | 10.2400 | 9.7000 | 9.7100 | 9.7100 | 1,479,300 |
|
Nov 3, 2025
|
9.5000 | 10.4600 | 9.4200 | 10.3500 | 10.3500 | 2,393,700 |
|
Oct 31, 2025
|
9.9000 | 9.9800 | 9.0800 | 9.5300 | 9.5300 | 2,936,800 |
