OTC Markets OTCQB - Delayed Quote
USD
Federal Home Loan Mortgage Corporation (FMCCK)
9.95
0.00
(0.00%)
At close: November 9 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 9, 2026
|
9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - |
|
Nov 6, 2026
|
9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - |
|
Nov 5, 2026
|
9.63 | 9.95 | 9.63 | 9.95 | 9.95 | 2,100 |
|
Nov 4, 2026
|
10.18 | 10.18 | 9.90 | 9.90 | 9.90 | 500 |
|
Nov 3, 2026
|
10.50 | 10.79 | 10.13 | 10.18 | 10.18 | 9,700 |
|
Nov 2, 2026
|
10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 100 |
|
Oct 30, 2026
|
10.82 | 10.82 | 10.82 | 10.82 | 10.82 | 400 |
|
Oct 29, 2026
|
10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - |
|
Oct 28, 2026
|
10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - |
|
Oct 27, 2026
|
10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - |
|
Oct 26, 2026
|
10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - |
|
Oct 23, 2026
|
10.63 | 10.63 | 10.60 | 10.60 | 10.60 | 1,000 |
|
Oct 22, 2026
|
11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 500 |
|
Oct 21, 2026
|
11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
|
Oct 20, 2026
|
11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 100 |
|
Oct 19, 2026
|
10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 300 |
|
Oct 16, 2026
|
10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 200 |
|
Oct 15, 2026
|
9.74 | 9.74 | 9.74 | 9.74 | 9.74 | - |
|
Oct 14, 2026
|
9.74 | 9.74 | 9.74 | 9.74 | 9.74 | - |
|
Oct 13, 2026
|
9.74 | 9.74 | 9.74 | 9.74 | 9.74 | 200 |
|
Oct 12, 2026
|
10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
|
Oct 9, 2026
|
10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 3,000 |
|
Oct 8, 2026
|
9.96 | 9.96 | 9.96 | 9.96 | 9.96 | - |
|
Oct 7, 2026
|
9.96 | 9.96 | 9.96 | 9.96 | 9.96 | - |
|
Oct 6, 2026
|
9.96 | 9.96 | 9.96 | 9.96 | 9.96 | - |
|
Oct 5, 2026
|
10.10 | 10.10 | 9.96 | 9.96 | 9.96 | 300 |
|
Oct 2, 2026
|
10.41 | 10.41 | 10.41 | 10.41 | 10.41 | - |
|
Oct 1, 2026
|
10.41 | 10.41 | 10.41 | 10.41 | 10.41 | - |
|
Sep 30, 2026
|
10.47 | 10.47 | 10.41 | 10.41 | 10.41 | 400 |
|
Sep 29, 2026
|
10.66 | 10.66 | 10.66 | 10.66 | 10.66 | 100 |
|
Sep 28, 2026
|
11.08 | 11.08 | 11.08 | 11.08 | 11.08 | 100 |
|
Sep 25, 2026
|
11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - |
|
Sep 24, 2026
|
11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - |
|
Sep 23, 2026
|
11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 500 |
|
Sep 22, 2026
|
11.23 | 11.23 | 11.23 | 11.23 | 11.23 | - |
|
Sep 21, 2026
|
11.23 | 11.23 | 11.23 | 11.23 | 11.23 | 200 |
|
Sep 18, 2026
|
11.64 | 11.64 | 11.64 | 11.64 | 11.64 | - |
|
Sep 17, 2026
|
11.73 | 11.73 | 11.64 | 11.64 | 11.64 | 300 |
|
Sep 16, 2026
|
11.95 | 11.95 | 11.95 | 11.95 | 11.95 | 600 |
|
Sep 15, 2026
|
12.60 | 12.60 | 12.45 | 12.45 | 12.45 | 200 |
|
Sep 14, 2026
|
12.95 | 12.95 | 12.95 | 12.95 | 12.95 | 200 |
|
Sep 11, 2026
|
13.10 | 13.10 | 13.05 | 13.05 | 13.05 | 3,100 |
|
Sep 10, 2026
|
13.05 | 13.09 | 13.05 | 13.05 | 13.05 | 1,500 |
|
Sep 9, 2026
|
13.29 | 13.29 | 13.29 | 13.29 | 13.29 | - |
|
Sep 8, 2026
|
13.29 | 13.29 | 13.29 | 13.29 | 13.29 | - |
|
Sep 4, 2026
|
13.29 | 13.29 | 13.29 | 13.29 | 13.29 | - |
|
Sep 3, 2026
|
13.29 | 13.29 | 13.29 | 13.29 | 13.29 | 3,600 |
|
Sep 2, 2026
|
13.27 | 13.27 | 13.27 | 13.27 | 13.27 | - |
|
Sep 1, 2026
|
13.27 | 13.27 | 13.27 | 13.27 | 13.27 | - |
|
Aug 31, 2026
|
13.27 | 13.27 | 13.27 | 13.27 | 13.27 | - |
|
Aug 28, 2026
|
13.27 | 13.27 | 13.27 | 13.27 | 13.27 | - |
|
Aug 27, 2026
|
13.27 | 13.27 | 13.27 | 13.27 | 13.27 | - |
|
Aug 26, 2026
|
13.27 | 13.27 | 13.27 | 13.27 | 13.27 | - |
|
Aug 25, 2026
|
13.27 | 13.27 | 13.27 | 13.27 | 13.27 | - |
|
Aug 24, 2026
|
13.27 | 13.27 | 13.27 | 13.27 | 13.27 | - |
|
Aug 21, 2026
|
13.27 | 13.27 | 13.27 | 13.27 | 13.27 | - |
|
Aug 20, 2026
|
13.27 | 13.27 | 13.27 | 13.27 | 13.27 | - |
|
Aug 19, 2026
|
13.27 | 13.27 | 13.27 | 13.27 | 13.27 | - |
|
Aug 18, 2026
|
13.27 | 13.27 | 13.27 | 13.27 | 13.27 | - |
|
Aug 17, 2026
|
13.27 | 13.27 | 13.27 | 13.27 | 13.27 | - |
|
Aug 14, 2026
|
13.27 | 13.27 | 13.27 | 13.27 | 13.27 | - |
|
Aug 13, 2026
|
13.27 | 13.27 | 13.27 | 13.27 | 13.27 | - |
|
Aug 12, 2026
|
13.27 | 13.27 | 13.27 | 13.27 | 13.27 | - |
|
Aug 11, 2026
|
13.27 | 13.27 | 13.27 | 13.27 | 13.27 | - |
|
Aug 10, 2026
|
13.27 | 13.27 | 13.27 | 13.27 | 13.27 | 800 |
|
Aug 7, 2026
|
13.51 | 13.51 | 13.51 | 13.51 | 13.51 | 300 |
|
Aug 6, 2026
|
14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
|
Aug 5, 2026
|
14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 2,300 |
|
Aug 4, 2026
|
13.62 | 13.62 | 13.62 | 13.62 | 13.62 | 800 |
|
Aug 3, 2026
|
13.00 | 13.30 | 13.00 | 13.30 | 13.30 | 1,100 |
|
Jul 31, 2026
|
13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 1,300 |
|
Jul 30, 2026
|
13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 1,000 |
|
Jul 29, 2026
|
12.75 | 12.75 | 12.75 | 12.75 | 12.75 | 100 |
|
Jul 28, 2026
|
13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 300 |
|
Jul 27, 2026
|
13.20 | 13.20 | 12.84 | 12.84 | 12.84 | 400 |
|
Jul 24, 2026
|
13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 1,500 |
|
Jul 23, 2026
|
12.25 | 12.25 | 12.25 | 12.25 | 12.25 | - |
|
Jul 22, 2026
|
12.25 | 12.25 | 12.25 | 12.25 | 12.25 | - |
|
Jul 21, 2026
|
12.41 | 12.41 | 11.89 | 12.25 | 12.25 | 1,600 |
|
Jul 20, 2026
|
12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 2,200 |
|
Jul 17, 2026
|
12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
|
Jul 16, 2026
|
12.10 | 12.50 | 12.05 | 12.50 | 12.50 | 4,600 |
|
Jul 15, 2026
|
13.57 | 13.57 | 12.17 | 12.17 | 12.17 | 7,300 |
|
Jul 14, 2026
|
13.79 | 13.79 | 13.79 | 13.79 | 13.79 | 100 |
|
Jul 13, 2026
|
14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
|
Jul 10, 2026
|
14.39 | 14.39 | 14.00 | 14.00 | 14.00 | 400 |
|
Jul 9, 2026
|
14.57 | 14.57 | 14.57 | 14.57 | 14.57 | - |
|
Jul 8, 2026
|
14.60 | 14.60 | 14.57 | 14.57 | 14.57 | 200 |
|
Jul 7, 2026
|
15.05 | 15.05 | 14.74 | 14.74 | 14.74 | 200 |
|
Jul 6, 2026
|
15.05 | 15.05 | 15.05 | 15.05 | 15.05 | - |
|
Jul 2, 2026
|
15.05 | 15.05 | 15.05 | 15.05 | 15.05 | - |
|
Jul 1, 2026
|
15.05 | 15.05 | 15.05 | 15.05 | 15.05 | - |
|
Jun 30, 2026
|
15.05 | 15.05 | 15.05 | 15.05 | 15.05 | - |
|
Jun 29, 2026
|
15.07 | 15.98 | 15.05 | 15.05 | 15.05 | 1,700 |
|
Jun 26, 2026
|
15.07 | 15.07 | 15.07 | 15.07 | 15.07 | 200 |
|
Jun 25, 2026
|
15.32 | 15.32 | 15.32 | 15.32 | 15.32 | - |
|
Jun 24, 2026
|
15.32 | 15.32 | 15.32 | 15.32 | 15.32 | - |
|
Jun 23, 2026
|
15.32 | 15.32 | 15.32 | 15.32 | 15.32 | 500 |
|
Jun 22, 2026
|
15.57 | 15.57 | 15.57 | 15.57 | 15.57 | 500 |
|
Jun 18, 2026
|
15.65 | 15.65 | 15.65 | 15.65 | 15.65 | - |
|
Jun 17, 2026
|
15.65 | 15.65 | 15.65 | 15.65 | 15.65 | - |
|
Jun 16, 2026
|
15.59 | 15.65 | 15.55 | 15.65 | 15.65 | 2,500 |
|
Jun 15, 2026
|
16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 500 |
|
Jun 12, 2026
|
15.25 | 15.25 | 15.25 | 15.25 | 15.25 | 200 |
|
Jun 11, 2026
|
15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - |
|
Jun 10, 2026
|
15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 100 |
|
Jun 9, 2026
|
15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - |
|
Jun 8, 2026
|
15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 200 |
|
Jun 5, 2026
|
15.74 | 15.74 | 15.74 | 15.74 | 15.74 | 100 |
|
Jun 4, 2026
|
15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 100 |
|
Jun 3, 2026
|
15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 100 |
|
Jun 2, 2026
|
16.80 | 16.80 | 16.30 | 16.30 | 16.30 | 200 |
|
Jun 1, 2026
|
16.87 | 16.87 | 16.80 | 16.80 | 16.80 | 200 |
|
May 29, 2026
|
17.05 | 17.05 | 17.05 | 17.05 | 17.05 | - |
|
May 28, 2026
|
17.05 | 17.05 | 17.05 | 17.05 | 17.05 | 300 |
|
May 27, 2026
|
17.00 | 17.05 | 17.00 | 17.05 | 17.05 | 8,300 |
|
May 26, 2026
|
17.27 | 17.27 | 17.00 | 17.00 | 17.00 | 600 |
|
May 22, 2026
|
17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 200 |
|
May 21, 2026
|
17.02 | 17.02 | 17.02 | 17.02 | 17.02 | - |
|
May 20, 2026
|
17.02 | 17.02 | 17.02 | 17.02 | 17.02 | 2,000 |
|
May 19, 2026
|
17.75 | 17.75 | 17.25 | 17.25 | 17.25 | 700 |
|
May 18, 2026
|
17.75 | 17.75 | 17.75 | 17.75 | 17.75 | 500 |
|
May 15, 2026
|
18.16 | 18.16 | 18.16 | 18.16 | 18.16 | - |
|
May 14, 2026
|
18.16 | 18.16 | 18.16 | 18.16 | 18.16 | - |
|
May 13, 2026
|
18.20 | 18.34 | 18.16 | 18.16 | 18.16 | 2,900 |
|
May 12, 2026
|
16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - |
|
May 11, 2026
|
16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - |
|
May 8, 2026
|
16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - |
|
May 7, 2026
|
16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - |
|
May 6, 2026
|
16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 100 |
|
May 5, 2026
|
16.78 | 16.78 | 16.78 | 16.78 | 16.78 | - |
|
May 4, 2026
|
16.78 | 16.78 | 16.78 | 16.78 | 16.78 | - |
|
May 1, 2026
|
16.78 | 16.78 | 16.78 | 16.78 | 16.78 | - |
|
Apr 30, 2026
|
16.78 | 16.78 | 16.78 | 16.78 | 16.78 | - |
|
Apr 29, 2026
|
16.78 | 16.78 | 16.78 | 16.78 | 16.78 | - |
|
Apr 28, 2026
|
16.78 | 16.78 | 16.78 | 16.78 | 16.78 | - |
|
Apr 27, 2026
|
16.78 | 16.78 | 16.78 | 16.78 | 16.78 | - |
|
Apr 24, 2026
|
16.78 | 16.78 | 16.78 | 16.78 | 16.78 | - |
|
Apr 23, 2026
|
17.28 | 17.28 | 16.78 | 16.78 | 16.78 | 200 |
|
Apr 22, 2026
|
17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - |
|
Apr 21, 2026
|
17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - |
|
Apr 20, 2026
|
17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - |
|
Apr 17, 2026
|
17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - |
|
Apr 16, 2026
|
17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - |
|
Apr 15, 2026
|
17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - |
|
Apr 14, 2026
|
18.25 | 18.25 | 17.50 | 17.50 | 17.50 | 2,900 |
|
Apr 13, 2026
|
18.25 | 18.25 | 17.54 | 17.54 | 17.54 | 400 |
|
Apr 10, 2026
|
17.00 | 18.25 | 17.00 | 18.25 | 18.25 | 4,200 |
|
Apr 9, 2026
|
16.50 | 17.22 | 16.50 | 17.22 | 17.22 | 500 |
|
Apr 8, 2026
|
16.98 | 16.98 | 16.98 | 16.98 | 16.98 | - |
|
Apr 7, 2026
|
16.10 | 16.98 | 16.09 | 16.98 | 16.98 | 300 |
|
Apr 6, 2026
|
16.81 | 16.81 | 16.81 | 16.81 | 16.81 | - |
|
Apr 2, 2026
|
16.81 | 16.81 | 16.81 | 16.81 | 16.81 | - |
|
Apr 1, 2026
|
16.46 | 16.81 | 16.01 | 16.81 | 16.81 | 1,700 |
|
Mar 31, 2026
|
16.46 | 16.46 | 16.46 | 16.46 | 16.46 | 900 |
|
Mar 30, 2026
|
15.84 | 16.67 | 15.84 | 16.67 | 16.67 | 1,000 |
|
Mar 27, 2026
|
15.67 | 15.67 | 15.67 | 15.67 | 15.67 | 100 |
|
Mar 26, 2026
|
15.99 | 15.99 | 15.99 | 15.99 | 15.99 | 1,300 |
|
Mar 25, 2026
|
16.46 | 16.65 | 16.13 | 16.13 | 16.13 | 3,600 |
|
Mar 24, 2026
|
16.21 | 16.21 | 16.21 | 16.21 | 16.21 | - |
|
Mar 23, 2026
|
16.21 | 16.21 | 16.21 | 16.21 | 16.21 | 3,100 |
|
Mar 20, 2026
|
16.49 | 16.49 | 16.49 | 16.49 | 16.49 | 700 |
|
Mar 19, 2026
|
14.37 | 16.98 | 13.90 | 16.98 | 16.98 | 8,200 |
|
Mar 18, 2026
|
15.93 | 15.93 | 14.45 | 14.45 | 14.45 | 4,900 |
|
Mar 17, 2026
|
17.00 | 17.00 | 16.37 | 16.37 | 16.37 | 1,000 |
|
Mar 16, 2026
|
17.87 | 17.87 | 17.00 | 17.00 | 17.00 | 600 |
|
Mar 13, 2026
|
18.12 | 18.12 | 18.12 | 18.12 | 18.12 | - |
|
Mar 12, 2026
|
18.12 | 18.12 | 18.12 | 18.12 | 18.12 | - |
|
Mar 11, 2026
|
18.47 | 18.47 | 18.12 | 18.12 | 18.12 | 2,100 |
|
Mar 10, 2026
|
18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 200 |
|
Mar 9, 2026
|
18.59 | 18.59 | 18.59 | 18.59 | 18.59 | - |
|
Mar 6, 2026
|
18.59 | 18.59 | 18.59 | 18.59 | 18.59 | - |
|
Mar 5, 2026
|
18.59 | 18.59 | 18.59 | 18.59 | 18.59 | - |
|
Mar 4, 2026
|
18.62 | 18.62 | 18.59 | 18.59 | 18.59 | 300 |
|
Mar 3, 2026
|
18.65 | 18.65 | 18.65 | 18.65 | 18.65 | 100 |
|
Mar 2, 2026
|
19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - |
|
Feb 27, 2026
|
19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - |
|
Feb 26, 2026
|
19.10 | 19.10 | 19.10 | 19.10 | 19.10 | 100 |
|
Feb 25, 2026
|
19.50 | 19.54 | 19.50 | 19.50 | 19.50 | 2,000 |
|
Feb 24, 2026
|
19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - |
|
Feb 23, 2026
|
19.57 | 19.57 | 19.10 | 19.10 | 19.10 | 600 |
|
Feb 20, 2026
|
19.34 | 19.34 | 19.34 | 19.34 | 19.34 | - |
|
Feb 19, 2026
|
19.34 | 19.34 | 19.34 | 19.34 | 19.34 | - |
|
Feb 18, 2026
|
19.34 | 19.34 | 19.34 | 19.34 | 19.34 | 1,200 |
|
Feb 17, 2026
|
19.34 | 19.34 | 19.34 | 19.34 | 19.34 | 1,100 |
|
Feb 13, 2026
|
19.35 | 20.00 | 19.35 | 20.00 | 20.00 | 900 |
|
Feb 12, 2026
|
20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 1,100 |
|
Feb 11, 2026
|
20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - |
|
Feb 10, 2026
|
20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - |
|
Feb 9, 2026
|
20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - |
|
Feb 6, 2026
|
20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 900 |
|
Feb 5, 2026
|
20.10 | 20.10 | 20.10 | 20.10 | 20.10 | - |
|
Feb 4, 2026
|
19.93 | 20.17 | 19.30 | 20.10 | 20.10 | 4,200 |
|
Feb 3, 2026
|
18.62 | 18.62 | 18.62 | 18.62 | 18.62 | 1,000 |
|
Feb 2, 2026
|
19.73 | 19.73 | 19.69 | 19.73 | 19.73 | 300 |
|
Jan 30, 2026
|
18.61 | 18.61 | 18.61 | 18.61 | 18.61 | - |
|
Jan 29, 2026
|
18.61 | 18.61 | 18.61 | 18.61 | 18.61 | - |
|
Jan 28, 2026
|
18.61 | 18.61 | 18.61 | 18.61 | 18.61 | 2,900 |
|
Jan 27, 2026
|
19.94 | 19.94 | 19.94 | 19.94 | 19.94 | - |
|
Jan 26, 2026
|
19.94 | 19.94 | 19.94 | 19.94 | 19.94 | - |
|
Jan 23, 2026
|
19.94 | 19.94 | 19.94 | 19.94 | 19.94 | - |
|
Jan 22, 2026
|
19.90 | 19.94 | 19.90 | 19.94 | 19.94 | 300 |
|
Jan 21, 2026
|
19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - |
|
Jan 20, 2026
|
19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - |
|
Jan 16, 2026
|
20.25 | 20.32 | 19.90 | 19.90 | 19.90 | 3,700 |
|
Jan 15, 2026
|
20.46 | 21.04 | 20.05 | 21.04 | 21.04 | 400 |
|
Jan 14, 2026
|
22.60 | 22.60 | 21.55 | 21.58 | 21.58 | 1,200 |
|
Jan 13, 2026
|
22.75 | 22.75 | 22.75 | 22.75 | 22.75 | 100 |
|
Jan 12, 2026
|
23.07 | 23.07 | 22.99 | 22.99 | 22.99 | 2,400 |
|
Jan 9, 2026
|
23.01 | 23.50 | 23.01 | 23.50 | 23.50 | 400 |
|
Jan 8, 2026
|
23.84 | 23.84 | 23.84 | 23.84 | 23.84 | - |
|
Jan 7, 2026
|
23.84 | 23.84 | 23.84 | 23.84 | 23.84 | - |
|
Jan 6, 2026
|
23.84 | 23.84 | 23.84 | 23.84 | 23.84 | 100 |
|
Jan 5, 2026
|
22.96 | 22.96 | 22.96 | 22.96 | 22.96 | 100 |
|
Jan 2, 2026
|
22.61 | 22.61 | 22.61 | 22.61 | 22.61 | - |
|
Dec 31, 2025
|
22.61 | 22.61 | 22.61 | 22.61 | 22.61 | - |
|
Dec 30, 2025
|
22.61 | 22.61 | 22.61 | 22.61 | 22.61 | - |
|
Dec 29, 2025
|
22.61 | 22.61 | 22.61 | 22.61 | 22.61 | 500 |
|
Dec 26, 2025
|
23.25 | 23.25 | 23.25 | 23.25 | 23.25 | - |
|
Dec 24, 2025
|
23.25 | 23.25 | 23.25 | 23.25 | 23.25 | - |
|
Dec 23, 2025
|
23.25 | 23.25 | 23.25 | 23.25 | 23.25 | - |
|
Dec 22, 2025
|
23.25 | 23.25 | 23.25 | 23.25 | 23.25 | 100 |
|
Dec 19, 2025
|
22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 100 |
|
Dec 18, 2025
|
23.19 | 23.19 | 23.19 | 23.19 | 23.19 | 1,000 |
|
Dec 17, 2025
|
23.25 | 23.47 | 22.60 | 22.60 | 22.60 | 1,600 |
|
Dec 16, 2025
|
22.88 | 22.88 | 22.75 | 22.75 | 22.75 | 4,400 |
|
Dec 15, 2025
|
23.62 | 23.62 | 23.62 | 23.62 | 23.62 | - |
|
Dec 12, 2025
|
23.62 | 23.62 | 23.62 | 23.62 | 23.62 | - |
|
Dec 11, 2025
|
23.62 | 23.62 | 23.62 | 23.62 | 23.62 | - |
|
Dec 10, 2025
|
23.88 | 23.88 | 23.62 | 23.62 | 23.62 | 600 |
|
Dec 9, 2025
|
23.75 | 23.75 | 23.75 | 23.75 | 23.75 | 85,000 |
|
Dec 8, 2025
|
22.96 | 23.00 | 22.90 | 23.00 | 23.00 | 2,100 |
|
Dec 5, 2025
|
24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - |
|
Dec 4, 2025
|
24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - |
|
Dec 3, 2025
|
24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - |
|
Dec 2, 2025
|
24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - |
|
Dec 1, 2025
|
24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - |
|
Nov 28, 2025
|
24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 100 |
|
Nov 26, 2025
|
24.19 | 24.19 | 24.00 | 24.00 | 24.00 | 4,400 |
|
Nov 25, 2025
|
23.50 | 23.50 | 23.50 | 23.50 | 23.50 | 100 |
|
Nov 24, 2025
|
23.00 | 23.50 | 23.00 | 23.50 | 23.50 | 10,300 |
|
Nov 21, 2025
|
23.02 | 23.02 | 23.02 | 23.02 | 23.02 | 100 |
|
Nov 20, 2025
|
23.99 | 23.99 | 23.99 | 23.99 | 23.99 | 300 |
|
Nov 19, 2025
|
23.38 | 24.04 | 23.00 | 24.00 | 24.00 | 12,600 |
|
Nov 18, 2025
|
23.50 | 23.50 | 23.25 | 23.25 | 23.25 | 600 |
|
Nov 17, 2025
|
23.75 | 23.75 | 23.75 | 23.75 | 23.75 | 100 |
|
Nov 14, 2025
|
23.50 | 23.64 | 23.50 | 23.50 | 23.50 | 2,800 |
|
Nov 13, 2025
|
23.75 | 23.75 | 21.68 | 23.00 | 23.00 | 13,000 |
|
Nov 12, 2025
|
24.25 | 24.25 | 24.00 | 24.00 | 24.00 | 300 |
|
Nov 11, 2025
|
24.80 | 26.04 | 24.68 | 26.00 | 26.00 | 2,000 |
|
Nov 10, 2025
|
25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
