OTC Markets OTCQB - Delayed Quote
USD
Federal Home Loan Mortgage Corporation (FMCCM)
8.50
-0.50
(-5.56%)
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
|
8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 1,500 |
|
Nov 5, 2026
|
9.20 | 9.28 | 8.54 | 9.00 | 9.00 | 14,400 |
|
Nov 4, 2026
|
9.78 | 9.78 | 9.08 | 9.31 | 9.31 | 1,500 |
|
Nov 3, 2026
|
10.11 | 10.11 | 10.11 | 10.11 | 10.11 | - |
|
Nov 2, 2026
|
9.84 | 10.11 | 9.84 | 10.11 | 10.11 | 700 |
|
Oct 30, 2026
|
9.79 | 9.79 | 9.79 | 9.79 | 9.79 | - |
|
Oct 29, 2026
|
9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 13,100 |
|
Oct 28, 2026
|
9.69 | 9.70 | 9.69 | 9.70 | 9.70 | 400 |
|
Oct 27, 2026
|
9.79 | 9.79 | 9.79 | 9.79 | 9.79 | - |
|
Oct 26, 2026
|
9.80 | 9.80 | 9.79 | 9.79 | 9.79 | 500 |
|
Oct 23, 2026
|
9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - |
|
Oct 22, 2026
|
10.28 | 10.28 | 9.30 | 9.70 | 9.70 | 4,200 |
|
Oct 21, 2026
|
10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 1,500 |
|
Oct 20, 2026
|
10.56 | 10.56 | 10.56 | 10.56 | 10.56 | 1,000 |
|
Oct 19, 2026
|
9.35 | 9.35 | 9.35 | 9.35 | 9.35 | - |
|
Oct 16, 2026
|
9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 200 |
|
Oct 15, 2026
|
9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 100 |
|
Oct 14, 2026
|
9.15 | 9.15 | 9.15 | 9.15 | 9.15 | - |
|
Oct 13, 2026
|
9.15 | 9.15 | 9.15 | 9.15 | 9.15 | - |
|
Oct 12, 2026
|
9.15 | 9.15 | 9.15 | 9.15 | 9.15 | - |
|
Oct 9, 2026
|
9.19 | 9.19 | 9.15 | 9.15 | 9.15 | 200 |
|
Oct 8, 2026
|
9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 200 |
|
Oct 7, 2026
|
9.25 | 9.30 | 9.16 | 9.17 | 9.17 | 2,200 |
|
Oct 6, 2026
|
9.62 | 9.62 | 9.62 | 9.62 | 9.62 | - |
|
Oct 5, 2026
|
9.62 | 9.62 | 9.62 | 9.62 | 9.62 | - |
|
Oct 2, 2026
|
9.22 | 9.62 | 9.22 | 9.62 | 9.62 | 1,400 |
|
Oct 1, 2026
|
9.41 | 9.41 | 9.40 | 9.40 | 9.40 | 1,200 |
|
Sep 30, 2026
|
10.05 | 10.05 | 10.05 | 10.05 | 10.05 | - |
|
Sep 29, 2026
|
10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 100 |
|
Sep 28, 2026
|
10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 800 |
|
Sep 25, 2026
|
10.70 | 10.74 | 10.70 | 10.70 | 10.70 | 1,200 |
|
Sep 24, 2026
|
10.30 | 10.52 | 10.21 | 10.21 | 10.21 | 1,000 |
|
Sep 23, 2026
|
10.15 | 10.80 | 10.15 | 10.76 | 10.76 | 14,900 |
|
Sep 22, 2026
|
10.00 | 10.02 | 9.86 | 10.02 | 10.02 | 1,900 |
|
Sep 21, 2026
|
9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 500 |
|
Sep 18, 2026
|
10.06 | 10.12 | 10.00 | 10.08 | 10.08 | 1,500 |
|
Sep 17, 2026
|
10.40 | 10.40 | 10.31 | 10.40 | 10.40 | 4,800 |
|
Sep 16, 2026
|
10.51 | 10.60 | 10.47 | 10.47 | 10.47 | 2,400 |
|
Sep 15, 2026
|
10.74 | 11.52 | 10.74 | 11.52 | 11.52 | 600 |
|
Sep 14, 2026
|
11.61 | 11.61 | 11.61 | 11.61 | 11.61 | 200 |
|
Sep 11, 2026
|
11.44 | 11.91 | 11.44 | 11.88 | 11.88 | 600 |
|
Sep 10, 2026
|
11.60 | 11.65 | 11.40 | 11.43 | 11.43 | 1,600 |
|
Sep 9, 2026
|
11.82 | 11.82 | 11.68 | 11.68 | 11.68 | 300 |
|
Sep 8, 2026
|
11.92 | 11.92 | 11.77 | 11.77 | 11.77 | 500 |
|
Sep 4, 2026
|
12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - |
|
Sep 3, 2026
|
12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - |
|
Sep 2, 2026
|
12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - |
|
Sep 1, 2026
|
12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - |
|
Aug 31, 2026
|
12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - |
|
Aug 28, 2026
|
12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - |
|
Aug 27, 2026
|
12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - |
|
Aug 26, 2026
|
12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - |
|
Aug 25, 2026
|
12.14 | 12.20 | 11.75 | 12.20 | 12.20 | 3,600 |
|
Aug 24, 2026
|
12.55 | 12.63 | 12.50 | 12.50 | 12.50 | 17,800 |
|
Aug 21, 2026
|
12.64 | 12.64 | 12.64 | 12.64 | 12.64 | - |
|
Aug 20, 2026
|
12.64 | 12.64 | 12.64 | 12.64 | 12.64 | - |
|
Aug 19, 2026
|
12.64 | 12.64 | 12.64 | 12.64 | 12.64 | - |
|
Aug 18, 2026
|
12.64 | 12.64 | 12.64 | 12.64 | 12.64 | - |
|
Aug 17, 2026
|
12.64 | 12.64 | 12.64 | 12.64 | 12.64 | - |
|
Aug 14, 2026
|
12.64 | 12.64 | 12.64 | 12.64 | 12.64 | - |
|
Aug 13, 2026
|
12.64 | 12.64 | 12.64 | 12.64 | 12.64 | - |
|
Aug 12, 2026
|
12.64 | 12.64 | 12.64 | 12.64 | 12.64 | - |
|
Aug 11, 2026
|
12.71 | 12.72 | 12.55 | 12.64 | 12.64 | 1,400 |
|
Aug 10, 2026
|
12.48 | 12.71 | 12.48 | 12.50 | 12.50 | 28,700 |
|
Aug 7, 2026
|
11.50 | 11.96 | 11.26 | 11.79 | 11.79 | 3,400 |
|
Aug 6, 2026
|
11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
|
Aug 5, 2026
|
11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
|
Aug 4, 2026
|
11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
|
Aug 3, 2026
|
11.50 | 12.78 | 11.50 | 11.50 | 11.50 | 13,200 |
|
Jul 31, 2026
|
12.09 | 12.09 | 12.09 | 12.09 | 12.09 | 100 |
|
Jul 30, 2026
|
12.09 | 12.09 | 12.09 | 12.09 | 12.09 | - |
|
Jul 29, 2026
|
12.09 | 12.09 | 12.09 | 12.09 | 12.09 | - |
|
Jul 28, 2026
|
12.09 | 12.09 | 12.09 | 12.09 | 12.09 | - |
|
Jul 27, 2026
|
12.02 | 12.23 | 12.02 | 12.09 | 12.09 | 6,200 |
|
Jul 24, 2026
|
10.65 | 10.65 | 10.65 | 10.65 | 10.65 | - |
|
Jul 23, 2026
|
10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 1,500 |
|
Jul 22, 2026
|
10.65 | 10.65 | 10.58 | 10.65 | 10.65 | 2,600 |
|
Jul 21, 2026
|
10.75 | 10.75 | 10.68 | 10.73 | 10.73 | 6,500 |
|
Jul 20, 2026
|
10.80 | 10.96 | 10.80 | 10.87 | 10.87 | 1,100 |
|
Jul 17, 2026
|
10.84 | 11.00 | 10.73 | 11.00 | 11.00 | 7,000 |
|
Jul 16, 2026
|
10.90 | 10.96 | 10.90 | 10.96 | 10.96 | 300 |
|
Jul 15, 2026
|
11.11 | 11.11 | 10.81 | 11.00 | 11.00 | 5,600 |
|
Jul 14, 2026
|
11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 600 |
|
Jul 13, 2026
|
12.05 | 12.05 | 12.05 | 12.05 | 12.05 | - |
|
Jul 10, 2026
|
11.80 | 12.05 | 11.80 | 12.05 | 12.05 | 600 |
|
Jul 9, 2026
|
12.14 | 12.14 | 12.14 | 12.14 | 12.14 | 100 |
|
Jul 8, 2026
|
12.10 | 12.13 | 11.50 | 11.50 | 11.50 | 1,600 |
|
Jul 7, 2026
|
12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
|
Jul 6, 2026
|
12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 600 |
|
Jul 2, 2026
|
13.25 | 13.25 | 13.25 | 13.25 | 13.25 | - |
|
Jul 1, 2026
|
13.25 | 13.25 | 13.25 | 13.25 | 13.25 | - |
|
Jun 30, 2026
|
12.00 | 13.25 | 11.66 | 13.25 | 13.25 | 1,000 |
|
Jun 29, 2026
|
12.16 | 12.16 | 12.16 | 12.16 | 12.16 | 100 |
|
Jun 26, 2026
|
12.13 | 12.13 | 12.13 | 12.13 | 12.13 | - |
|
Jun 25, 2026
|
12.13 | 12.13 | 12.13 | 12.13 | 12.13 | - |
|
Jun 24, 2026
|
12.13 | 12.13 | 12.13 | 12.13 | 12.13 | - |
|
Jun 23, 2026
|
12.35 | 12.35 | 12.00 | 12.13 | 12.13 | 2,000 |
|
Jun 22, 2026
|
12.32 | 12.32 | 12.32 | 12.32 | 12.32 | 800 |
|
Jun 18, 2026
|
13.98 | 13.98 | 13.98 | 13.98 | 13.98 | 800 |
|
Jun 17, 2026
|
14.01 | 14.01 | 14.01 | 14.01 | 14.01 | - |
|
Jun 16, 2026
|
12.37 | 14.01 | 12.37 | 14.01 | 14.01 | 300 |
|
Jun 15, 2026
|
12.57 | 14.25 | 12.57 | 14.25 | 14.25 | 300 |
|
Jun 12, 2026
|
12.50 | 13.15 | 12.50 | 12.50 | 12.50 | 1,100 |
|
Jun 11, 2026
|
12.16 | 12.16 | 12.16 | 12.16 | 12.16 | 100 |
|
Jun 10, 2026
|
12.50 | 12.58 | 12.48 | 12.48 | 12.48 | 800 |
|
Jun 9, 2026
|
12.50 | 12.80 | 12.50 | 12.80 | 12.80 | 500 |
|
Jun 8, 2026
|
14.13 | 14.13 | 14.13 | 14.13 | 14.13 | - |
|
Jun 5, 2026
|
14.13 | 14.13 | 14.13 | 14.13 | 14.13 | - |
|
Jun 4, 2026
|
14.13 | 14.13 | 14.13 | 14.13 | 14.13 | 100 |
|
Jun 3, 2026
|
13.93 | 13.93 | 13.00 | 13.00 | 13.00 | 600 |
|
Jun 2, 2026
|
14.73 | 14.73 | 14.73 | 14.73 | 14.73 | - |
|
Jun 1, 2026
|
14.73 | 14.73 | 14.73 | 14.73 | 14.73 | - |
|
May 29, 2026
|
14.13 | 14.73 | 13.88 | 14.73 | 14.73 | 800 |
|
May 28, 2026
|
15.18 | 15.18 | 15.18 | 15.18 | 15.18 | 4,400 |
|
May 27, 2026
|
14.31 | 14.42 | 14.27 | 14.27 | 14.27 | 800 |
|
May 26, 2026
|
14.27 | 14.92 | 14.27 | 14.32 | 14.32 | 6,700 |
|
May 22, 2026
|
13.26 | 13.88 | 13.26 | 13.88 | 13.88 | 200 |
|
May 21, 2026
|
14.02 | 14.02 | 14.02 | 14.02 | 14.02 | - |
|
May 20, 2026
|
14.02 | 14.02 | 14.02 | 14.02 | 14.02 | - |
|
May 19, 2026
|
14.02 | 14.06 | 14.02 | 14.02 | 14.02 | 300 |
|
May 18, 2026
|
14.59 | 14.59 | 14.10 | 14.11 | 14.11 | 600 |
|
May 15, 2026
|
14.59 | 14.59 | 14.30 | 14.51 | 14.51 | 2,600 |
|
May 14, 2026
|
14.36 | 15.11 | 14.36 | 14.59 | 14.59 | 4,000 |
|
May 13, 2026
|
15.15 | 15.15 | 15.15 | 15.15 | 15.15 | 100 |
|
May 12, 2026
|
16.23 | 16.23 | 16.23 | 16.23 | 16.23 | - |
|
May 11, 2026
|
16.23 | 16.23 | 16.23 | 16.23 | 16.23 | 100 |
|
May 8, 2026
|
14.75 | 14.84 | 14.31 | 14.84 | 14.84 | 1,600 |
|
May 7, 2026
|
14.94 | 14.94 | 14.94 | 14.94 | 14.94 | - |
|
May 6, 2026
|
14.94 | 14.94 | 14.94 | 14.94 | 14.94 | - |
|
May 5, 2026
|
14.75 | 14.94 | 14.75 | 14.94 | 14.94 | 300 |
|
May 4, 2026
|
14.88 | 15.25 | 14.88 | 15.22 | 15.22 | 600 |
|
May 1, 2026
|
14.73 | 14.73 | 14.73 | 14.73 | 14.73 | - |
|
Apr 30, 2026
|
14.73 | 14.73 | 14.73 | 14.73 | 14.73 | 200 |
|
Apr 29, 2026
|
14.58 | 14.58 | 14.58 | 14.58 | 14.58 | - |
|
Apr 28, 2026
|
14.58 | 14.58 | 14.58 | 14.58 | 14.58 | - |
|
Apr 27, 2026
|
14.58 | 14.58 | 14.58 | 14.58 | 14.58 | - |
|
Apr 24, 2026
|
14.58 | 14.58 | 14.58 | 14.58 | 14.58 | 100 |
|
Apr 23, 2026
|
14.15 | 14.19 | 14.00 | 14.00 | 14.00 | 1,100 |
|
Apr 22, 2026
|
15.25 | 15.25 | 15.25 | 15.25 | 15.25 | 1,500 |
|
Apr 21, 2026
|
15.20 | 15.50 | 15.00 | 15.50 | 15.50 | 10,700 |
|
Apr 20, 2026
|
14.93 | 14.93 | 14.70 | 14.70 | 14.70 | 300 |
|
Apr 17, 2026
|
14.93 | 15.00 | 14.93 | 15.00 | 15.00 | 4,500 |
|
Apr 16, 2026
|
15.49 | 15.49 | 15.49 | 15.49 | 15.49 | - |
|
Apr 15, 2026
|
15.49 | 15.49 | 15.49 | 15.49 | 15.49 | 500 |
|
Apr 14, 2026
|
15.03 | 15.03 | 15.00 | 15.00 | 15.00 | 600 |
|
Apr 13, 2026
|
16.16 | 16.16 | 16.16 | 16.16 | 16.16 | 200 |
|
Apr 10, 2026
|
15.25 | 15.96 | 15.25 | 15.96 | 15.96 | 2,600 |
|
Apr 9, 2026
|
14.40 | 14.99 | 14.31 | 14.99 | 14.99 | 5,500 |
|
Apr 8, 2026
|
13.02 | 14.00 | 13.02 | 14.00 | 14.00 | 6,300 |
|
Apr 7, 2026
|
14.45 | 14.45 | 14.45 | 14.45 | 14.45 | - |
|
Apr 6, 2026
|
13.35 | 14.45 | 13.01 | 14.45 | 14.45 | 1,200 |
|
Apr 2, 2026
|
13.92 | 14.00 | 13.92 | 14.00 | 14.00 | 500 |
|
Apr 1, 2026
|
14.33 | 14.50 | 14.33 | 14.50 | 14.50 | 1,100 |
|
Mar 31, 2026
|
13.48 | 14.32 | 13.46 | 14.10 | 14.10 | 10,900 |
|
Mar 30, 2026
|
12.39 | 13.30 | 11.95 | 13.25 | 13.25 | 11,500 |
|
Mar 27, 2026
|
13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
|
Mar 26, 2026
|
13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 200 |
|
Mar 25, 2026
|
13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - |
|
Mar 24, 2026
|
13.47 | 13.47 | 13.40 | 13.40 | 13.40 | 700 |
|
Mar 23, 2026
|
13.31 | 13.40 | 13.31 | 13.40 | 13.40 | 1,300 |
|
Mar 20, 2026
|
12.54 | 12.54 | 12.54 | 12.54 | 12.54 | 300 |
|
Mar 19, 2026
|
12.25 | 12.69 | 11.82 | 12.69 | 12.69 | 2,500 |
|
Mar 18, 2026
|
14.00 | 14.00 | 11.60 | 12.00 | 12.00 | 14,100 |
|
Mar 17, 2026
|
14.23 | 14.66 | 13.69 | 13.69 | 13.69 | 2,600 |
|
Mar 16, 2026
|
14.80 | 14.80 | 14.69 | 14.69 | 14.69 | 400 |
|
Mar 13, 2026
|
15.25 | 15.36 | 14.70 | 15.00 | 15.00 | 2,500 |
|
Mar 12, 2026
|
15.53 | 15.95 | 15.27 | 15.35 | 15.35 | 2,200 |
|
Mar 11, 2026
|
15.47 | 16.44 | 15.47 | 16.06 | 16.06 | 1,900 |
|
Mar 10, 2026
|
15.58 | 15.58 | 15.58 | 15.58 | 15.58 | 100 |
|
Mar 9, 2026
|
15.97 | 16.00 | 15.63 | 16.00 | 16.00 | 500 |
|
Mar 6, 2026
|
15.80 | 17.47 | 15.64 | 16.85 | 16.85 | 9,000 |
|
Mar 5, 2026
|
15.64 | 17.32 | 15.64 | 17.32 | 17.32 | 400 |
|
Mar 4, 2026
|
16.11 | 17.26 | 15.56 | 17.26 | 17.26 | 2,700 |
|
Mar 3, 2026
|
17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - |
|
Mar 2, 2026
|
17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - |
|
Feb 27, 2026
|
17.15 | 17.50 | 17.15 | 17.50 | 17.50 | 1,000 |
|
Feb 26, 2026
|
16.60 | 17.10 | 16.43 | 16.65 | 16.65 | 5,800 |
|
Feb 25, 2026
|
16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
|
Feb 24, 2026
|
16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
|
Feb 23, 2026
|
16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
|
Feb 20, 2026
|
17.41 | 17.91 | 16.50 | 16.50 | 16.50 | 2,300 |
|
Feb 19, 2026
|
16.95 | 16.95 | 16.95 | 16.95 | 16.95 | - |
|
Feb 18, 2026
|
16.95 | 16.95 | 16.95 | 16.95 | 16.95 | - |
|
Feb 17, 2026
|
16.95 | 16.95 | 16.95 | 16.95 | 16.95 | 200 |
|
Feb 13, 2026
|
17.55 | 17.55 | 17.55 | 17.55 | 17.55 | - |
|
Feb 12, 2026
|
17.55 | 17.55 | 17.55 | 17.55 | 17.55 | - |
|
Feb 11, 2026
|
17.55 | 17.55 | 17.55 | 17.55 | 17.55 | 1,300 |
|
Feb 10, 2026
|
17.55 | 17.55 | 17.55 | 17.55 | 17.55 | - |
|
Feb 9, 2026
|
17.55 | 17.55 | 17.55 | 17.55 | 17.55 | - |
|
Feb 6, 2026
|
17.61 | 17.65 | 17.55 | 17.55 | 17.55 | 2,400 |
|
Feb 5, 2026
|
17.59 | 17.59 | 17.50 | 17.50 | 17.50 | 3,700 |
|
Feb 4, 2026
|
17.01 | 17.45 | 17.01 | 17.37 | 17.37 | 8,000 |
|
Feb 3, 2026
|
17.20 | 17.27 | 17.20 | 17.27 | 17.27 | 300 |
|
Feb 2, 2026
|
17.23 | 17.45 | 17.21 | 17.45 | 17.45 | 13,000 |
|
Jan 30, 2026
|
15.92 | 18.16 | 15.92 | 17.98 | 17.98 | 31,000 |
|
Jan 29, 2026
|
16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - |
|
Jan 28, 2026
|
16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - |
|
Jan 27, 2026
|
16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - |
|
Jan 26, 2026
|
16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - |
|
Jan 23, 2026
|
16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - |
|
Jan 22, 2026
|
15.91 | 16.74 | 15.91 | 16.60 | 16.60 | 2,300 |
|
Jan 21, 2026
|
15.66 | 15.66 | 15.66 | 15.66 | 15.66 | 200 |
|
Jan 20, 2026
|
15.50 | 15.90 | 15.50 | 15.50 | 15.50 | 1,700 |
|
Jan 16, 2026
|
16.00 | 16.25 | 15.75 | 15.79 | 15.79 | 1,900 |
|
Jan 15, 2026
|
16.54 | 16.54 | 15.01 | 15.89 | 15.89 | 6,200 |
|
Jan 14, 2026
|
18.24 | 18.24 | 17.37 | 17.37 | 17.37 | 3,900 |
|
Jan 13, 2026
|
18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - |
|
Jan 12, 2026
|
18.73 | 19.44 | 18.30 | 18.30 | 18.30 | 6,600 |
|
Jan 9, 2026
|
19.00 | 19.20 | 19.00 | 19.05 | 19.05 | 1,500 |
|
Jan 8, 2026
|
19.00 | 19.24 | 18.85 | 18.98 | 18.98 | 5,300 |
|
Jan 7, 2026
|
18.93 | 19.20 | 18.86 | 19.00 | 19.00 | 16,500 |
|
Jan 6, 2026
|
18.86 | 19.00 | 18.86 | 19.00 | 19.00 | 9,300 |
|
Jan 5, 2026
|
19.00 | 19.00 | 18.88 | 19.00 | 19.00 | 5,200 |
|
Jan 2, 2026
|
19.00 | 19.24 | 19.00 | 19.02 | 19.02 | 53,800 |
|
Dec 31, 2025
|
19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 2,200 |
|
Dec 30, 2025
|
18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 500 |
|
Dec 29, 2025
|
18.50 | 18.50 | 18.44 | 18.50 | 18.50 | 3,900 |
|
Dec 26, 2025
|
18.88 | 18.88 | 18.85 | 18.85 | 18.85 | 1,200 |
|
Dec 24, 2025
|
18.71 | 19.43 | 18.70 | 18.70 | 18.70 | 57,100 |
|
Dec 23, 2025
|
18.55 | 19.26 | 18.55 | 18.55 | 18.55 | 6,100 |
|
Dec 22, 2025
|
18.51 | 18.55 | 18.51 | 18.55 | 18.55 | 200 |
|
Dec 19, 2025
|
18.16 | 18.16 | 18.16 | 18.16 | 18.16 | 200 |
|
Dec 18, 2025
|
18.41 | 18.41 | 18.25 | 18.25 | 18.25 | 900 |
|
Dec 17, 2025
|
18.65 | 18.70 | 18.55 | 18.60 | 18.60 | 12,900 |
|
Dec 16, 2025
|
18.40 | 18.55 | 18.40 | 18.55 | 18.55 | 33,500 |
|
Dec 15, 2025
|
18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 2,900 |
|
Dec 12, 2025
|
18.30 | 18.31 | 18.00 | 18.00 | 18.00 | 4,700 |
|
Dec 11, 2025
|
18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
|
Dec 10, 2025
|
18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
|
Dec 9, 2025
|
18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
|
Dec 8, 2025
|
18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 100 |
|
Dec 5, 2025
|
19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 400 |
|
Dec 4, 2025
|
19.13 | 19.13 | 18.97 | 19.10 | 19.10 | 800 |
|
Dec 3, 2025
|
18.79 | 19.06 | 18.46 | 19.06 | 19.06 | 1,200 |
|
Dec 2, 2025
|
18.13 | 18.50 | 18.02 | 18.50 | 18.50 | 1,400 |
|
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 | - |
|
Nov 26, 2025
|
18.25 | 18.25 | 18.25 | 18.25 | 18.25 | - |
|
Nov 25, 2025
|
18.25 | 18.25 | 18.25 | 18.25 | 18.25 | 600 |
|
Nov 24, 2025
|
18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 500 |
|
Nov 21, 2025
|
17.67 | 17.67 | 17.67 | 17.67 | 17.67 | 300 |
|
Nov 20, 2025
|
18.61 | 18.61 | 18.61 | 18.61 | 18.61 | - |
|
Nov 19, 2025
|
18.61 | 18.61 | 18.61 | 18.61 | 18.61 | - |
|
Nov 18, 2025
|
18.61 | 18.61 | 18.61 | 18.61 | 18.61 | - |
|
Nov 17, 2025
|
18.61 | 18.61 | 18.61 | 18.61 | 18.61 | - |
|
Nov 14, 2025
|
18.45 | 18.61 | 18.45 | 18.61 | 18.61 | 200 |
|
Nov 13, 2025
|
18.65 | 18.65 | 18.00 | 18.25 | 18.25 | 1,100 |
|
Nov 12, 2025
|
19.41 | 19.41 | 18.51 | 18.59 | 18.59 | 7,700 |
|
Nov 11, 2025
|
19.50 | 19.50 | 19.41 | 19.41 | 19.41 | 400 |
|
Nov 10, 2025
|
19.56 | 19.56 | 19.56 | 19.56 | 19.56 | - |
|
Nov 7, 2025
|
19.52 | 19.56 | 19.39 | 19.56 | 19.56 | 9,600 |
