OTC Markets OTCQB - Delayed Quote
USD
Federal Home Loan Mortgage Corporation (FMCCG)
8.20
-0.58
(-6.61%)
At close: November 6 at 4:00:00 PM EST
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 |
|---|---|---|---|---|---|---|
|
Nov 6, 2026
|
8.60 | 8.60 | 7.89 | 8.20 | 8.20 | 9,800 |
|
Nov 5, 2026
|
9.06 | 9.06 | 8.34 | 8.78 | 8.78 | 14,400 |
|
Nov 4, 2026
|
9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - |
|
Nov 3, 2026
|
9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - |
|
Nov 2, 2026
|
9.62 | 10.00 | 9.62 | 9.80 | 9.80 | 3,000 |
|
Oct 30, 2026
|
9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 1,500 |
|
Oct 29, 2026
|
9.02 | 9.60 | 9.02 | 9.60 | 9.60 | 2,700 |
|
Oct 28, 2026
|
9.48 | 9.60 | 9.48 | 9.60 | 9.60 | 3,800 |
|
Oct 27, 2026
|
9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 1,600 |
|
Oct 26, 2026
|
9.50 | 9.60 | 9.45 | 9.53 | 9.53 | 6,200 |
|
Oct 23, 2026
|
9.35 | 9.50 | 9.35 | 9.50 | 9.50 | 1,500 |
|
Oct 22, 2026
|
9.49 | 9.60 | 9.25 | 9.60 | 9.60 | 2,000 |
|
Oct 21, 2026
|
9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 1,100 |
|
Oct 20, 2026
|
9.34 | 9.50 | 9.27 | 9.50 | 9.50 | 33,600 |
|
Oct 19, 2026
|
9.00 | 9.09 | 8.95 | 9.00 | 9.00 | 2,200 |
|
Oct 16, 2026
|
9.15 | 9.15 | 9.00 | 9.00 | 9.00 | 1,600 |
|
Oct 15, 2026
|
8.67 | 8.99 | 8.67 | 8.99 | 8.99 | 700 |
|
Oct 14, 2026
|
8.93 | 8.93 | 8.93 | 8.93 | 8.93 | - |
|
Oct 13, 2026
|
8.93 | 8.93 | 8.93 | 8.93 | 8.93 | 300 |
|
Oct 12, 2026
|
9.09 | 9.14 | 8.83 | 9.01 | 9.01 | 11,500 |
|
Oct 9, 2026
|
8.85 | 9.26 | 8.85 | 9.26 | 9.26 | 1,100 |
|
Oct 8, 2026
|
8.55 | 8.65 | 8.55 | 8.65 | 8.65 | 3,500 |
|
Oct 7, 2026
|
8.76 | 9.03 | 8.59 | 8.85 | 8.85 | 11,000 |
|
Oct 6, 2026
|
9.24 | 9.24 | 9.24 | 9.24 | 9.24 | - |
|
Oct 5, 2026
|
9.24 | 9.24 | 9.24 | 9.24 | 9.24 | - |
|
Oct 2, 2026
|
9.21 | 9.31 | 9.21 | 9.24 | 9.24 | 6,300 |
|
Oct 1, 2026
|
9.17 | 9.17 | 8.90 | 8.90 | 8.90 | 200 |
|
Sep 30, 2026
|
9.17 | 9.33 | 9.10 | 9.10 | 9.10 | 2,000 |
|
Sep 29, 2026
|
9.50 | 9.57 | 8.76 | 8.76 | 8.76 | 1,900 |
|
Sep 28, 2026
|
9.83 | 9.83 | 9.75 | 9.75 | 9.75 | 300 |
|
Sep 25, 2026
|
9.51 | 9.51 | 9.51 | 9.51 | 9.51 | - |
|
Sep 24, 2026
|
9.89 | 9.89 | 9.51 | 9.51 | 9.51 | 1,500 |
|
Sep 23, 2026
|
9.82 | 10.00 | 9.75 | 9.94 | 9.94 | 5,300 |
|
Sep 22, 2026
|
9.70 | 9.70 | 9.37 | 9.37 | 9.37 | 3,300 |
|
Sep 21, 2026
|
9.83 | 9.83 | 9.75 | 9.75 | 9.75 | 1,800 |
|
Sep 18, 2026
|
10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 200 |
|
Sep 17, 2026
|
10.01 | 10.28 | 10.01 | 10.28 | 10.28 | 1,600 |
|
Sep 16, 2026
|
10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 600 |
|
Sep 15, 2026
|
10.75 | 10.83 | 10.75 | 10.75 | 10.75 | 500 |
|
Sep 14, 2026
|
11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - |
|
Sep 11, 2026
|
11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - |
|
Sep 10, 2026
|
11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - |
|
Sep 9, 2026
|
11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - |
|
Sep 8, 2026
|
10.75 | 11.90 | 10.75 | 11.90 | 11.90 | 700 |
|
Sep 4, 2026
|
11.99 | 11.99 | 11.99 | 11.99 | 11.99 | 900 |
|
Sep 3, 2026
|
12.03 | 12.03 | 12.03 | 12.03 | 12.03 | - |
|
Sep 2, 2026
|
12.03 | 12.03 | 12.03 | 12.03 | 12.03 | - |
|
Sep 1, 2026
|
11.50 | 12.07 | 11.40 | 12.03 | 12.03 | 1,100 |
|
Aug 31, 2026
|
12.10 | 12.20 | 12.00 | 12.00 | 12.00 | 900 |
|
Aug 28, 2026
|
12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
|
Aug 27, 2026
|
10.74 | 12.00 | 10.74 | 12.00 | 12.00 | 200 |
|
Aug 26, 2026
|
12.25 | 12.25 | 12.25 | 12.25 | 12.25 | 100 |
|
Aug 25, 2026
|
12.25 | 12.25 | 12.25 | 12.25 | 12.25 | - |
|
Aug 24, 2026
|
12.56 | 12.56 | 12.25 | 12.25 | 12.25 | 1,300 |
|
Aug 21, 2026
|
12.25 | 12.25 | 12.25 | 12.25 | 12.25 | - |
|
Aug 20, 2026
|
12.20 | 12.25 | 12.20 | 12.25 | 12.25 | 500 |
|
Aug 19, 2026
|
12.55 | 12.55 | 12.55 | 12.55 | 12.55 | - |
|
Aug 18, 2026
|
12.55 | 12.55 | 12.55 | 12.55 | 12.55 | - |
|
Aug 17, 2026
|
12.55 | 12.55 | 12.55 | 12.55 | 12.55 | 100 |
|
Aug 14, 2026
|
12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 100 |
|
Aug 13, 2026
|
11.58 | 11.58 | 11.58 | 11.58 | 11.58 | 100 |
|
Aug 12, 2026
|
12.08 | 12.08 | 12.08 | 12.08 | 12.08 | - |
|
Aug 11, 2026
|
12.25 | 12.25 | 12.08 | 12.08 | 12.08 | 1,400 |
|
Aug 10, 2026
|
12.40 | 12.40 | 12.10 | 12.24 | 12.24 | 1,600 |
|
Aug 7, 2026
|
11.50 | 12.38 | 11.50 | 12.38 | 12.38 | 1,600 |
|
Aug 6, 2026
|
12.00 | 12.19 | 12.00 | 12.19 | 12.19 | 3,000 |
|
Aug 5, 2026
|
12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 200 |
|
Aug 4, 2026
|
12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 300 |
|
Aug 3, 2026
|
11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 200 |
|
Jul 31, 2026
|
11.59 | 11.59 | 11.59 | 11.59 | 11.59 | 100 |
|
Jul 30, 2026
|
12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - |
|
Jul 29, 2026
|
12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - |
|
Jul 28, 2026
|
11.80 | 12.10 | 11.80 | 12.10 | 12.10 | 3,300 |
|
Jul 27, 2026
|
11.00 | 11.59 | 11.00 | 11.54 | 11.54 | 900 |
|
Jul 24, 2026
|
11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 1,400 |
|
Jul 23, 2026
|
10.65 | 11.00 | 10.50 | 11.00 | 11.00 | 5,500 |
|
Jul 22, 2026
|
10.80 | 10.80 | 10.65 | 10.65 | 10.65 | 2,800 |
|
Jul 21, 2026
|
10.84 | 10.84 | 10.84 | 10.84 | 10.84 | 200 |
|
Jul 20, 2026
|
10.79 | 10.95 | 10.79 | 10.95 | 10.95 | 2,700 |
|
Jul 17, 2026
|
10.99 | 10.99 | 10.99 | 10.99 | 10.99 | 500 |
|
Jul 16, 2026
|
10.80 | 11.15 | 10.59 | 10.59 | 10.59 | 1,100 |
|
Jul 15, 2026
|
10.90 | 11.34 | 10.85 | 11.25 | 11.25 | 10,500 |
|
Jul 14, 2026
|
11.05 | 11.05 | 10.79 | 11.00 | 11.00 | 2,100 |
|
Jul 13, 2026
|
11.09 | 11.09 | 11.09 | 11.09 | 11.09 | 100 |
|
Jul 10, 2026
|
12.05 | 12.08 | 11.75 | 11.75 | 11.75 | 1,500 |
|
Jul 9, 2026
|
11.59 | 11.59 | 11.59 | 11.59 | 11.59 | - |
|
Jul 8, 2026
|
12.28 | 12.28 | 11.59 | 11.59 | 11.59 | 1,800 |
|
Jul 7, 2026
|
12.48 | 12.48 | 12.48 | 12.48 | 12.48 | - |
|
Jul 6, 2026
|
12.48 | 12.48 | 12.48 | 12.48 | 12.48 | 400 |
|
Jul 2, 2026
|
12.56 | 12.56 | 12.56 | 12.56 | 12.56 | - |
|
Jul 1, 2026
|
12.56 | 12.56 | 12.56 | 12.56 | 12.56 | - |
|
Jun 30, 2026
|
12.72 | 12.72 | 12.56 | 12.56 | 12.56 | 4,300 |
|
Jun 29, 2026
|
12.21 | 12.56 | 12.21 | 12.56 | 12.56 | 5,100 |
|
Jun 26, 2026
|
12.37 | 12.54 | 12.00 | 12.00 | 12.00 | 3,300 |
|
Jun 25, 2026
|
12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 100 |
|
Jun 24, 2026
|
12.37 | 12.38 | 11.59 | 12.38 | 12.38 | 400 |
|
Jun 23, 2026
|
12.97 | 12.97 | 12.97 | 12.97 | 12.97 | - |
|
Jun 22, 2026
|
12.97 | 12.97 | 12.97 | 12.97 | 12.97 | - |
|
Jun 18, 2026
|
12.97 | 12.97 | 12.97 | 12.97 | 12.97 | - |
|
Jun 17, 2026
|
12.97 | 12.97 | 12.97 | 12.97 | 12.97 | - |
|
Jun 16, 2026
|
12.97 | 12.97 | 12.97 | 12.97 | 12.97 | - |
|
Jun 15, 2026
|
12.97 | 12.97 | 12.97 | 12.97 | 12.97 | 100 |
|
Jun 12, 2026
|
12.05 | 12.05 | 12.05 | 12.05 | 12.05 | - |
|
Jun 11, 2026
|
11.80 | 12.05 | 11.80 | 12.05 | 12.05 | 700 |
|
Jun 10, 2026
|
12.09 | 12.09 | 12.09 | 12.09 | 12.09 | - |
|
Jun 9, 2026
|
12.33 | 12.45 | 12.06 | 12.09 | 12.09 | 1,800 |
|
Jun 8, 2026
|
13.21 | 13.21 | 13.21 | 13.21 | 13.21 | - |
|
Jun 5, 2026
|
13.21 | 13.21 | 13.21 | 13.21 | 13.21 | 200 |
|
Jun 4, 2026
|
13.14 | 13.14 | 13.14 | 13.14 | 13.14 | 200 |
|
Jun 3, 2026
|
13.14 | 13.14 | 13.14 | 13.14 | 13.14 | 100 |
|
Jun 2, 2026
|
13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 100 |
|
Jun 1, 2026
|
14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 200 |
|
May 29, 2026
|
14.29 | 14.29 | 14.29 | 14.29 | 14.29 | 100 |
|
May 28, 2026
|
14.08 | 14.19 | 13.11 | 13.11 | 13.11 | 8,100 |
|
May 27, 2026
|
14.08 | 14.08 | 14.08 | 14.08 | 14.08 | - |
|
May 26, 2026
|
14.08 | 14.08 | 14.08 | 14.08 | 14.08 | 100 |
|
May 22, 2026
|
14.07 | 14.07 | 14.07 | 14.07 | 14.07 | - |
|
May 21, 2026
|
14.07 | 14.07 | 14.07 | 14.07 | 14.07 | - |
|
May 20, 2026
|
14.07 | 14.07 | 14.07 | 14.07 | 14.07 | - |
|
May 19, 2026
|
14.07 | 14.07 | 14.07 | 14.07 | 14.07 | - |
|
May 18, 2026
|
14.07 | 14.07 | 14.07 | 14.07 | 14.07 | 3,700 |
|
May 15, 2026
|
14.90 | 15.00 | 14.90 | 14.96 | 14.96 | 7,600 |
|
May 14, 2026
|
14.46 | 14.46 | 14.32 | 14.32 | 14.32 | 400 |
|
May 13, 2026
|
14.99 | 15.08 | 14.99 | 15.08 | 15.08 | 7,300 |
|
May 12, 2026
|
14.65 | 14.65 | 14.65 | 14.65 | 14.65 | 100 |
|
May 11, 2026
|
15.00 | 15.00 | 14.57 | 14.57 | 14.57 | 400 |
|
May 8, 2026
|
15.16 | 15.16 | 15.16 | 15.16 | 15.16 | - |
|
May 7, 2026
|
15.00 | 15.16 | 15.00 | 15.16 | 15.16 | 600 |
|
May 6, 2026
|
15.17 | 15.17 | 15.17 | 15.17 | 15.17 | - |
|
May 5, 2026
|
15.17 | 15.17 | 15.17 | 15.17 | 15.17 | - |
|
May 4, 2026
|
15.20 | 15.22 | 14.38 | 15.17 | 15.17 | 7,300 |
|
May 1, 2026
|
14.50 | 14.76 | 14.50 | 14.71 | 14.71 | 700 |
|
Apr 30, 2026
|
14.48 | 14.48 | 14.48 | 14.48 | 14.48 | 400 |
|
Apr 29, 2026
|
14.24 | 14.24 | 14.24 | 14.24 | 14.24 | - |
|
Apr 28, 2026
|
14.28 | 14.28 | 14.24 | 14.24 | 14.24 | 300 |
|
Apr 27, 2026
|
14.33 | 14.33 | 14.33 | 14.33 | 14.33 | 600 |
|
Apr 24, 2026
|
14.19 | 14.40 | 14.19 | 14.40 | 14.40 | 1,000 |
|
Apr 23, 2026
|
13.87 | 13.87 | 12.48 | 13.52 | 13.52 | 700 |
|
Apr 22, 2026
|
14.49 | 14.49 | 14.49 | 14.49 | 14.49 | 100 |
|
Apr 21, 2026
|
14.10 | 14.68 | 14.08 | 14.63 | 14.63 | 8,700 |
|
Apr 20, 2026
|
14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 1,000 |
|
Apr 17, 2026
|
15.00 | 15.30 | 14.44 | 15.30 | 15.30 | 6,200 |
|
Apr 16, 2026
|
14.50 | 14.59 | 14.26 | 14.26 | 14.26 | 1,600 |
|
Apr 15, 2026
|
14.30 | 14.73 | 14.30 | 14.50 | 14.50 | 4,300 |
|
Apr 14, 2026
|
15.15 | 15.15 | 15.15 | 15.15 | 15.15 | 200 |
|
Apr 13, 2026
|
14.98 | 14.99 | 14.98 | 14.99 | 14.99 | 3,400 |
|
Apr 10, 2026
|
15.20 | 15.28 | 14.50 | 14.95 | 14.95 | 9,500 |
|
Apr 9, 2026
|
13.70 | 14.50 | 13.70 | 14.50 | 14.50 | 34,800 |
|
Apr 8, 2026
|
12.52 | 13.84 | 12.50 | 13.84 | 13.84 | 6,300 |
|
Apr 7, 2026
|
12.66 | 12.66 | 12.66 | 12.66 | 12.66 | 100 |
|
Apr 6, 2026
|
12.75 | 12.87 | 12.75 | 12.75 | 12.75 | 2,300 |
|
Apr 2, 2026
|
14.11 | 14.11 | 14.11 | 14.11 | 14.11 | - |
|
Apr 1, 2026
|
14.13 | 14.33 | 14.10 | 14.11 | 14.11 | 5,800 |
|
Mar 31, 2026
|
13.15 | 13.15 | 13.15 | 13.15 | 13.15 | - |
|
Mar 30, 2026
|
12.83 | 13.15 | 12.75 | 13.15 | 13.15 | 1,000 |
|
Mar 27, 2026
|
12.07 | 12.07 | 12.07 | 12.07 | 12.07 | 400 |
|
Mar 26, 2026
|
12.39 | 12.39 | 12.23 | 12.37 | 12.37 | 700 |
|
Mar 25, 2026
|
12.47 | 12.47 | 12.47 | 12.47 | 12.47 | 100 |
|
Mar 24, 2026
|
13.05 | 13.05 | 11.99 | 12.31 | 12.31 | 2,300 |
|
Mar 23, 2026
|
12.84 | 13.82 | 12.84 | 13.82 | 13.82 | 500 |
|
Mar 20, 2026
|
12.22 | 12.40 | 12.22 | 12.40 | 12.40 | 800 |
|
Mar 19, 2026
|
11.46 | 12.44 | 11.30 | 12.44 | 12.44 | 5,200 |
|
Mar 18, 2026
|
12.16 | 12.16 | 11.00 | 11.31 | 11.31 | 31,500 |
|
Mar 17, 2026
|
13.01 | 13.46 | 12.00 | 12.03 | 12.03 | 71,400 |
|
Mar 16, 2026
|
14.69 | 14.70 | 13.16 | 13.30 | 13.30 | 17,900 |
|
Mar 13, 2026
|
14.46 | 14.63 | 13.93 | 14.00 | 14.00 | 21,800 |
|
Mar 12, 2026
|
14.88 | 14.94 | 14.42 | 14.42 | 14.42 | 3,300 |
|
Mar 11, 2026
|
15.15 | 15.50 | 15.00 | 15.50 | 15.50 | 5,500 |
|
Mar 10, 2026
|
14.99 | 14.99 | 14.99 | 14.99 | 14.99 | 1,600 |
|
Mar 9, 2026
|
15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - |
|
Mar 6, 2026
|
15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 100 |
|
Mar 5, 2026
|
15.35 | 15.35 | 15.35 | 15.35 | 15.35 | 600 |
|
Mar 4, 2026
|
15.76 | 16.00 | 15.35 | 16.00 | 16.00 | 1,700 |
|
Mar 3, 2026
|
15.86 | 16.38 | 15.70 | 15.70 | 15.70 | 3,200 |
|
Mar 2, 2026
|
17.18 | 17.18 | 16.95 | 16.95 | 16.95 | 200 |
|
Feb 27, 2026
|
17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - |
|
Feb 26, 2026
|
17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - |
|
Feb 25, 2026
|
17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - |
|
Feb 24, 2026
|
17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - |
|
Feb 23, 2026
|
17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - |
|
Feb 20, 2026
|
17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - |
|
Feb 19, 2026
|
17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - |
|
Feb 18, 2026
|
17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - |
|
Feb 17, 2026
|
17.60 | 17.60 | 17.22 | 17.60 | 17.60 | 400 |
|
Feb 13, 2026
|
17.60 | 17.60 | 17.35 | 17.60 | 17.60 | 500 |
|
Feb 12, 2026
|
17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - |
|
Feb 11, 2026
|
17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - |
|
Feb 10, 2026
|
17.44 | 17.60 | 17.44 | 17.60 | 17.60 | 3,500 |
|
Feb 9, 2026
|
17.17 | 17.17 | 17.17 | 17.17 | 17.17 | - |
|
Feb 6, 2026
|
17.25 | 17.25 | 17.17 | 17.17 | 17.17 | 400 |
|
Feb 5, 2026
|
17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - |
|
Feb 4, 2026
|
16.84 | 17.40 | 16.60 | 17.40 | 17.40 | 3,500 |
|
Feb 3, 2026
|
17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
|
Feb 2, 2026
|
16.61 | 17.00 | 16.60 | 17.00 | 17.00 | 3,700 |
|
Jan 30, 2026
|
16.57 | 16.73 | 16.57 | 16.73 | 16.73 | 300 |
|
Jan 29, 2026
|
16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - |
|
Jan 28, 2026
|
16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 400 |
|
Jan 27, 2026
|
16.29 | 16.29 | 16.29 | 16.29 | 16.29 | 2,000 |
|
Jan 26, 2026
|
16.73 | 16.73 | 16.73 | 16.73 | 16.73 | - |
|
Jan 23, 2026
|
16.73 | 16.73 | 16.73 | 16.73 | 16.73 | - |
|
Jan 22, 2026
|
16.73 | 16.73 | 16.73 | 16.73 | 16.73 | 1,000 |
|
Jan 21, 2026
|
15.94 | 16.79 | 15.90 | 15.97 | 15.97 | 4,000 |
|
Jan 20, 2026
|
16.24 | 16.24 | 16.10 | 16.10 | 16.10 | 800 |
|
Jan 16, 2026
|
16.28 | 16.50 | 15.19 | 16.50 | 16.50 | 1,900 |
|
Jan 15, 2026
|
16.85 | 16.85 | 14.66 | 16.28 | 16.28 | 7,200 |
|
Jan 14, 2026
|
17.72 | 17.75 | 17.20 | 17.20 | 17.20 | 8,100 |
|
Jan 13, 2026
|
17.88 | 17.88 | 17.56 | 17.56 | 17.56 | 3,500 |
|
Jan 12, 2026
|
18.41 | 18.70 | 18.02 | 18.02 | 18.02 | 5,000 |
|
Jan 9, 2026
|
18.24 | 19.18 | 18.24 | 19.03 | 19.03 | 3,600 |
|
Jan 8, 2026
|
18.99 | 19.15 | 18.96 | 18.96 | 18.96 | 11,100 |
|
Jan 7, 2026
|
19.00 | 19.11 | 18.81 | 19.06 | 19.06 | 15,100 |
|
Jan 6, 2026
|
18.85 | 18.85 | 18.85 | 18.85 | 18.85 | - |
|
Jan 5, 2026
|
18.71 | 18.85 | 18.65 | 18.85 | 18.85 | 8,200 |
|
Jan 2, 2026
|
19.06 | 19.25 | 18.77 | 19.25 | 19.25 | 6,000 |
|
Dec 31, 2025
|
18.99 | 19.00 | 18.80 | 19.00 | 19.00 | 5,800 |
|
Dec 30, 2025
|
18.39 | 18.39 | 18.39 | 18.39 | 18.39 | - |
|
Dec 29, 2025
|
18.39 | 18.39 | 18.39 | 18.39 | 18.39 | 2,000 |
|
Dec 26, 2025
|
19.18 | 19.18 | 18.41 | 18.80 | 18.80 | 2,900 |
|
Dec 24, 2025
|
18.48 | 18.48 | 18.48 | 18.48 | 18.48 | - |
|
Dec 23, 2025
|
18.54 | 18.54 | 18.48 | 18.48 | 18.48 | 400 |
|
Dec 22, 2025
|
17.43 | 18.70 | 17.43 | 18.60 | 18.60 | 1,400 |
|
Dec 19, 2025
|
18.00 | 18.00 | 17.50 | 18.00 | 18.00 | 3,400 |
|
Dec 18, 2025
|
17.84 | 18.00 | 17.84 | 18.00 | 18.00 | 900 |
|
Dec 17, 2025
|
18.29 | 18.29 | 18.29 | 18.29 | 18.29 | - |
|
Dec 16, 2025
|
17.79 | 18.29 | 17.70 | 18.29 | 18.29 | 3,100 |
|
Dec 15, 2025
|
17.48 | 18.00 | 17.48 | 17.71 | 17.71 | 8,700 |
|
Dec 12, 2025
|
18.97 | 18.97 | 18.97 | 18.97 | 18.97 | - |
|
Dec 11, 2025
|
18.97 | 18.97 | 18.97 | 18.97 | 18.97 | 200 |
|
Dec 10, 2025
|
19.50 | 19.50 | 18.66 | 18.86 | 18.86 | 6,200 |
|
Dec 9, 2025
|
19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
|
Dec 8, 2025
|
19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
|
Dec 5, 2025
|
19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
|
Dec 4, 2025
|
19.00 | 19.00 | 18.56 | 19.00 | 19.00 | 800 |
|
Dec 3, 2025
|
18.59 | 19.00 | 18.59 | 18.94 | 18.94 | 2,100 |
|
Dec 2, 2025
|
18.30 | 18.70 | 18.05 | 18.65 | 18.65 | 3,600 |
|
Dec 1, 2025
|
18.25 | 18.25 | 18.25 | 18.25 | 18.25 | - |
|
Nov 28, 2025
|
18.25 | 18.25 | 18.25 | 18.25 | 18.25 | 300 |
|
Nov 26, 2025
|
18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 1,400 |
|
Nov 25, 2025
|
17.55 | 17.55 | 17.55 | 17.55 | 17.55 | - |
|
Nov 24, 2025
|
17.55 | 17.55 | 17.55 | 17.55 | 17.55 | - |
|
Nov 21, 2025
|
18.27 | 18.80 | 17.55 | 17.55 | 17.55 | 3,000 |
|
Nov 20, 2025
|
19.19 | 19.19 | 19.19 | 19.19 | 19.19 | - |
|
Nov 19, 2025
|
19.23 | 19.23 | 19.19 | 19.19 | 19.19 | 300 |
|
Nov 18, 2025
|
17.28 | 17.70 | 17.28 | 17.70 | 17.70 | 600 |
|
Nov 17, 2025
|
18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
|
Nov 14, 2025
|
17.90 | 18.70 | 17.90 | 18.00 | 18.00 | 1,800 |
|
Nov 13, 2025
|
18.25 | 18.50 | 17.20 | 18.50 | 18.50 | 12,100 |
|
Nov 12, 2025
|
19.84 | 19.84 | 19.84 | 19.84 | 19.84 | - |
|
Nov 11, 2025
|
19.84 | 19.84 | 19.84 | 19.84 | 19.84 | - |
|
Nov 10, 2025
|
19.96 | 19.96 | 19.84 | 19.84 | 19.84 | 400 |
|
Nov 7, 2025
|
20.24 | 20.24 | 20.24 | 20.24 | 20.24 | - |
