OTC Markets OTCQB - Delayed Quote
USD
Federal Home Loan Mortgage Corporation (FMCCP)
9.80
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
|
9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 200 |
|
Nov 6, 2026
|
9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 200 |
|
Nov 5, 2026
|
9.77 | 9.78 | 9.58 | 9.58 | 9.58 | 1,600 |
|
Nov 4, 2026
|
10.50 | 10.50 | 10.00 | 10.28 | 10.28 | 1,000 |
|
Nov 3, 2026
|
10.75 | 10.75 | 10.65 | 10.65 | 10.65 | 2,000 |
|
Nov 2, 2026
|
10.60 | 11.00 | 10.60 | 11.00 | 11.00 | 14,900 |
|
Oct 30, 2026
|
10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 2,500 |
|
Oct 29, 2026
|
10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 2,200 |
|
Oct 28, 2026
|
11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
|
Oct 27, 2026
|
11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
|
Oct 26, 2026
|
11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
|
Oct 23, 2026
|
11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 1,000 |
|
Oct 22, 2026
|
11.35 | 11.35 | 11.00 | 11.00 | 11.00 | 1,300 |
|
Oct 21, 2026
|
11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - |
|
Oct 20, 2026
|
9.80 | 11.25 | 9.80 | 11.25 | 11.25 | 4,400 |
|
Oct 19, 2026
|
10.65 | 10.65 | 10.65 | 10.65 | 10.65 | - |
|
Oct 16, 2026
|
10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 500 |
|
Oct 15, 2026
|
10.11 | 10.59 | 10.11 | 10.59 | 10.59 | 1,100 |
|
Oct 14, 2026
|
10.09 | 10.15 | 10.09 | 10.15 | 10.15 | 1,000 |
|
Oct 13, 2026
|
9.85 | 9.90 | 9.63 | 9.72 | 9.72 | 12,900 |
|
Oct 12, 2026
|
10.28 | 10.28 | 10.00 | 10.00 | 10.00 | 2,100 |
|
Oct 9, 2026
|
10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 700 |
|
Oct 8, 2026
|
10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 500 |
|
Oct 7, 2026
|
10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 500 |
|
Oct 6, 2026
|
10.15 | 10.15 | 10.15 | 10.15 | 10.15 | - |
|
Oct 5, 2026
|
10.19 | 10.35 | 10.11 | 10.15 | 10.15 | 6,100 |
|
Oct 2, 2026
|
10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
|
Oct 1, 2026
|
10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
|
Sep 30, 2026
|
10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
|
Sep 29, 2026
|
10.87 | 10.97 | 10.38 | 10.50 | 10.50 | 4,300 |
|
Sep 28, 2026
|
11.45 | 11.45 | 11.34 | 11.34 | 11.34 | 600 |
|
Sep 25, 2026
|
11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - |
|
Sep 24, 2026
|
11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - |
|
Sep 23, 2026
|
11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - |
|
Sep 22, 2026
|
11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - |
|
Sep 21, 2026
|
11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 100 |
|
Sep 18, 2026
|
12.55 | 12.55 | 12.55 | 12.55 | 12.55 | - |
|
Sep 17, 2026
|
11.75 | 12.55 | 11.75 | 12.55 | 12.55 | 224,100 |
|
Sep 16, 2026
|
12.70 | 12.70 | 11.87 | 12.50 | 12.50 | 300 |
|
Sep 15, 2026
|
13.45 | 13.45 | 13.15 | 13.15 | 13.15 | 600 |
|
Sep 14, 2026
|
13.45 | 13.45 | 13.45 | 13.45 | 13.45 | - |
|
Sep 11, 2026
|
13.45 | 13.45 | 13.45 | 13.45 | 13.45 | - |
|
Sep 10, 2026
|
13.45 | 13.45 | 13.45 | 13.45 | 13.45 | - |
|
Sep 9, 2026
|
13.45 | 13.45 | 13.45 | 13.45 | 13.45 | - |
|
Sep 8, 2026
|
13.45 | 13.45 | 13.45 | 13.45 | 13.45 | - |
|
Sep 4, 2026
|
13.45 | 13.45 | 13.45 | 13.45 | 13.45 | - |
|
Sep 3, 2026
|
13.25 | 13.86 | 13.25 | 13.45 | 13.45 | 2,300 |
|
Sep 2, 2026
|
13.75 | 13.75 | 13.75 | 13.75 | 13.75 | 4,100 |
|
Sep 1, 2026
|
14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
|
Aug 31, 2026
|
14.05 | 14.20 | 14.00 | 14.00 | 14.00 | 5,500 |
|
Aug 28, 2026
|
15.13 | 15.13 | 15.13 | 15.13 | 15.13 | - |
|
Aug 27, 2026
|
15.13 | 15.13 | 15.13 | 15.13 | 15.13 | - |
|
Aug 26, 2026
|
15.13 | 15.13 | 15.13 | 15.13 | 15.13 | - |
|
Aug 25, 2026
|
15.13 | 15.13 | 15.13 | 15.13 | 15.13 | - |
|
Aug 24, 2026
|
15.13 | 15.13 | 15.13 | 15.13 | 15.13 | - |
|
Aug 21, 2026
|
15.13 | 15.13 | 15.13 | 15.13 | 15.13 | - |
|
Aug 20, 2026
|
15.13 | 15.13 | 15.13 | 15.13 | 15.13 | - |
|
Aug 19, 2026
|
15.13 | 15.13 | 15.13 | 15.13 | 15.13 | - |
|
Aug 18, 2026
|
15.13 | 15.13 | 15.13 | 15.13 | 15.13 | - |
|
Aug 17, 2026
|
15.13 | 15.13 | 15.13 | 15.13 | 15.13 | - |
|
Aug 14, 2026
|
15.13 | 15.13 | 15.13 | 15.13 | 15.13 | - |
|
Aug 13, 2026
|
15.13 | 15.13 | 15.13 | 15.13 | 15.13 | - |
|
Aug 12, 2026
|
15.13 | 15.13 | 15.13 | 15.13 | 15.13 | - |
|
Aug 11, 2026
|
15.13 | 15.13 | 15.13 | 15.13 | 15.13 | - |
|
Aug 10, 2026
|
15.13 | 15.13 | 15.13 | 15.13 | 15.13 | - |
|
Aug 7, 2026
|
15.13 | 15.13 | 15.13 | 15.13 | 15.13 | - |
|
Aug 6, 2026
|
15.13 | 15.13 | 15.13 | 15.13 | 15.13 | 200 |
|
Aug 5, 2026
|
14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - |
|
Aug 4, 2026
|
14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - |
|
Aug 3, 2026
|
14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 300 |
|
Jul 31, 2026
|
14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
|
Jul 30, 2026
|
14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
|
Jul 29, 2026
|
14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
|
Jul 28, 2026
|
14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
|
Jul 27, 2026
|
14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
|
Jul 24, 2026
|
14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
|
Jul 23, 2026
|
14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
|
Jul 22, 2026
|
14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
|
Jul 21, 2026
|
14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
|
Jul 20, 2026
|
14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
|
Jul 17, 2026
|
14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
|
Jul 16, 2026
|
14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
|
Jul 15, 2026
|
14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
|
Jul 14, 2026
|
14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
|
Jul 13, 2026
|
14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 200 |
|
Jul 10, 2026
|
15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
|
Jul 9, 2026
|
15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
|
Jul 8, 2026
|
15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 100 |
|
Jul 7, 2026
|
15.35 | 15.35 | 15.35 | 15.35 | 15.35 | - |
|
Jul 6, 2026
|
15.48 | 15.48 | 15.35 | 15.35 | 15.35 | 700 |
|
Jul 2, 2026
|
14.75 | 14.75 | 14.75 | 14.75 | 14.75 | - |
|
Jul 1, 2026
|
14.75 | 14.75 | 14.75 | 14.75 | 14.75 | 600 |
|
Jun 30, 2026
|
14.75 | 14.75 | 14.75 | 14.75 | 14.75 | - |
|
Jun 29, 2026
|
14.75 | 14.75 | 14.75 | 14.75 | 14.75 | - |
|
Jun 26, 2026
|
15.00 | 15.00 | 14.75 | 14.75 | 14.75 | 1,400 |
|
Jun 25, 2026
|
15.52 | 15.52 | 14.60 | 14.60 | 14.60 | 1,000 |
|
Jun 24, 2026
|
15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - |
|
Jun 23, 2026
|
15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 100 |
|
Jun 22, 2026
|
15.72 | 15.72 | 15.72 | 15.72 | 15.72 | - |
|
Jun 18, 2026
|
15.80 | 15.80 | 15.72 | 15.72 | 15.72 | 400 |
|
Jun 17, 2026
|
15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - |
|
Jun 16, 2026
|
15.63 | 15.63 | 15.52 | 15.60 | 15.60 | 1,100 |
|
Jun 15, 2026
|
15.96 | 15.96 | 15.96 | 15.96 | 15.96 | - |
|
Jun 12, 2026
|
15.96 | 15.96 | 15.96 | 15.96 | 15.96 | 1,900 |
|
Jun 11, 2026
|
15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
|
Jun 10, 2026
|
16.21 | 16.21 | 15.47 | 15.50 | 15.50 | 3,000 |
|
Jun 9, 2026
|
16.46 | 16.46 | 16.46 | 16.46 | 16.46 | - |
|
Jun 8, 2026
|
16.46 | 16.46 | 16.46 | 16.46 | 16.46 | - |
|
Jun 5, 2026
|
16.46 | 16.46 | 16.46 | 16.46 | 16.46 | - |
|
Jun 4, 2026
|
16.46 | 16.46 | 16.46 | 16.46 | 16.46 | - |
|
Jun 3, 2026
|
16.90 | 16.90 | 16.46 | 16.46 | 16.46 | 4,800 |
|
Jun 2, 2026
|
17.46 | 17.46 | 16.96 | 16.96 | 16.96 | 200 |
|
Jun 1, 2026
|
17.71 | 17.71 | 17.71 | 17.71 | 17.71 | 1,400 |
|
May 29, 2026
|
17.71 | 17.71 | 17.71 | 17.71 | 17.71 | - |
|
May 28, 2026
|
17.71 | 17.71 | 17.71 | 17.71 | 17.71 | - |
|
May 27, 2026
|
17.80 | 17.80 | 17.71 | 17.71 | 17.71 | 400 |
|
May 26, 2026
|
17.71 | 17.71 | 17.71 | 17.71 | 17.71 | - |
|
May 22, 2026
|
17.71 | 17.71 | 17.71 | 17.71 | 17.71 | 2,500 |
|
May 21, 2026
|
17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - |
|
May 20, 2026
|
17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - |
|
May 19, 2026
|
17.86 | 17.86 | 17.60 | 17.60 | 17.60 | 1,200 |
|
May 18, 2026
|
17.99 | 17.99 | 17.99 | 17.99 | 17.99 | - |
|
May 15, 2026
|
17.99 | 17.99 | 17.99 | 17.99 | 17.99 | - |
|
May 14, 2026
|
18.10 | 18.10 | 17.99 | 17.99 | 17.99 | 2,300 |
|
May 13, 2026
|
18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 1,000 |
|
May 12, 2026
|
18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 1,500 |
|
May 11, 2026
|
17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - |
|
May 8, 2026
|
17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - |
|
May 7, 2026
|
17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - |
|
May 6, 2026
|
17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - |
|
May 5, 2026
|
17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - |
|
May 4, 2026
|
17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - |
|
May 1, 2026
|
17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - |
|
Apr 30, 2026
|
17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - |
|
Apr 29, 2026
|
17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - |
|
Apr 28, 2026
|
17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - |
|
Apr 27, 2026
|
17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 100 |
|
Apr 24, 2026
|
17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 100 |
|
Apr 23, 2026
|
17.32 | 17.32 | 17.00 | 17.00 | 17.00 | 300 |
|
Apr 22, 2026
|
17.57 | 17.75 | 17.57 | 17.75 | 17.75 | 5,000 |
|
Apr 21, 2026
|
17.82 | 17.82 | 17.82 | 17.82 | 17.82 | 300 |
|
Apr 20, 2026
|
18.07 | 18.07 | 18.07 | 18.07 | 18.07 | - |
|
Apr 17, 2026
|
18.07 | 18.07 | 18.07 | 18.07 | 18.07 | - |
|
Apr 16, 2026
|
18.07 | 18.07 | 18.07 | 18.07 | 18.07 | 400 |
|
Apr 15, 2026
|
18.25 | 18.25 | 18.25 | 18.25 | 18.25 | 700 |
|
Apr 14, 2026
|
19.46 | 19.46 | 19.46 | 19.46 | 19.46 | - |
|
Apr 13, 2026
|
19.46 | 19.46 | 19.46 | 19.46 | 19.46 | - |
|
Apr 10, 2026
|
17.88 | 19.46 | 17.88 | 19.46 | 19.46 | 600 |
|
Apr 9, 2026
|
16.67 | 17.50 | 16.37 | 17.50 | 17.50 | 4,100 |
|
Apr 8, 2026
|
16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - |
|
Apr 7, 2026
|
16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 600 |
|
Apr 6, 2026
|
17.35 | 17.35 | 17.35 | 17.35 | 17.35 | - |
|
Apr 2, 2026
|
17.35 | 17.35 | 17.35 | 17.35 | 17.35 | - |
|
Apr 1, 2026
|
16.90 | 17.35 | 16.90 | 17.35 | 17.35 | 1,200 |
|
Mar 31, 2026
|
16.15 | 16.15 | 16.15 | 16.15 | 16.15 | 200 |
|
Mar 30, 2026
|
15.90 | 15.90 | 15.75 | 15.75 | 15.75 | 1,400 |
|
Mar 27, 2026
|
15.25 | 15.43 | 15.25 | 15.25 | 15.25 | 4,700 |
|
Mar 26, 2026
|
16.84 | 16.84 | 15.75 | 15.82 | 15.82 | 2,500 |
|
Mar 25, 2026
|
16.25 | 16.25 | 16.05 | 16.05 | 16.05 | 103,000 |
|
Mar 24, 2026
|
15.75 | 16.77 | 15.75 | 16.77 | 16.77 | 5,500 |
|
Mar 23, 2026
|
15.19 | 16.30 | 15.19 | 16.30 | 16.30 | 400 |
|
Mar 20, 2026
|
15.99 | 16.05 | 15.00 | 15.23 | 15.23 | 163,300 |
|
Mar 19, 2026
|
14.25 | 15.25 | 14.19 | 15.25 | 15.25 | 4,600 |
|
Mar 18, 2026
|
14.93 | 15.24 | 14.20 | 14.25 | 14.25 | 5,400 |
|
Mar 17, 2026
|
17.10 | 17.10 | 14.96 | 15.00 | 15.00 | 3,500 |
|
Mar 16, 2026
|
17.75 | 17.75 | 17.25 | 17.25 | 17.25 | 200 |
|
Mar 13, 2026
|
18.45 | 18.50 | 18.00 | 18.00 | 18.00 | 5,500 |
|
Mar 12, 2026
|
18.25 | 18.50 | 18.25 | 18.50 | 18.50 | 1,400 |
|
Mar 11, 2026
|
18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - |
|
Mar 10, 2026
|
18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - |
|
Mar 9, 2026
|
18.60 | 18.60 | 18.50 | 18.50 | 18.50 | 800 |
|
Mar 6, 2026
|
18.70 | 18.70 | 18.60 | 18.60 | 18.60 | 6,200 |
|
Mar 5, 2026
|
18.93 | 18.93 | 18.93 | 18.93 | 18.93 | - |
|
Mar 4, 2026
|
19.15 | 19.15 | 18.30 | 18.93 | 18.93 | 203,000 |
|
Mar 3, 2026
|
19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - |
|
Mar 2, 2026
|
19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - |
|
Feb 27, 2026
|
19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 100 |
|
Feb 26, 2026
|
19.95 | 19.95 | 19.95 | 19.95 | 19.95 | - |
|
Feb 25, 2026
|
19.95 | 19.95 | 19.95 | 19.95 | 19.95 | - |
|
Feb 24, 2026
|
19.95 | 19.95 | 19.95 | 19.95 | 19.95 | - |
|
Feb 23, 2026
|
19.50 | 19.95 | 19.50 | 19.95 | 19.95 | 300 |
|
Feb 20, 2026
|
19.70 | 20.50 | 19.57 | 20.50 | 20.50 | 700 |
|
Feb 19, 2026
|
19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - |
|
Feb 18, 2026
|
19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - |
|
Feb 17, 2026
|
20.01 | 20.01 | 19.50 | 19.50 | 19.50 | 24,100 |
|
Feb 13, 2026
|
21.52 | 21.52 | 21.52 | 21.52 | 21.52 | - |
|
Feb 12, 2026
|
21.52 | 21.52 | 21.52 | 21.52 | 21.52 | - |
|
Feb 11, 2026
|
21.52 | 21.52 | 21.52 | 21.52 | 21.52 | - |
|
Feb 10, 2026
|
21.52 | 21.52 | 21.52 | 21.52 | 21.52 | - |
|
Feb 9, 2026
|
20.75 | 21.52 | 20.75 | 21.52 | 21.52 | 500 |
|
Feb 6, 2026
|
21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 100 |
|
Feb 5, 2026
|
20.68 | 20.68 | 19.05 | 19.05 | 19.05 | 600 |
|
Feb 4, 2026
|
20.14 | 20.40 | 20.14 | 20.40 | 20.40 | 2,300 |
|
Feb 3, 2026
|
19.95 | 19.95 | 19.95 | 19.95 | 19.95 | - |
|
Feb 2, 2026
|
19.70 | 19.95 | 19.70 | 19.95 | 19.95 | 500 |
|
Jan 30, 2026
|
19.74 | 19.74 | 19.74 | 19.74 | 19.74 | 1,000 |
|
Jan 29, 2026
|
18.35 | 18.80 | 18.35 | 18.54 | 18.54 | 1,200 |
|
Jan 28, 2026
|
18.48 | 18.48 | 18.48 | 18.48 | 18.48 | 900 |
|
Jan 27, 2026
|
19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - |
|
Jan 26, 2026
|
19.00 | 19.10 | 18.84 | 19.10 | 19.10 | 600 |
|
Jan 23, 2026
|
19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - |
|
Jan 22, 2026
|
19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - |
|
Jan 21, 2026
|
19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - |
|
Jan 20, 2026
|
19.55 | 19.55 | 19.40 | 19.40 | 19.40 | 1,600 |
|
Jan 16, 2026
|
19.55 | 20.09 | 19.55 | 20.09 | 20.09 | 400 |
|
Jan 15, 2026
|
21.57 | 21.57 | 18.92 | 20.98 | 20.98 | 5,000 |
|
Jan 14, 2026
|
22.50 | 22.50 | 21.97 | 21.97 | 21.97 | 700 |
|
Jan 13, 2026
|
23.55 | 23.55 | 22.50 | 23.50 | 23.50 | 800 |
|
Jan 12, 2026
|
23.85 | 23.85 | 23.85 | 23.85 | 23.85 | - |
|
Jan 9, 2026
|
23.50 | 23.85 | 23.50 | 23.85 | 23.85 | 300 |
|
Jan 8, 2026
|
23.83 | 23.83 | 23.83 | 23.83 | 23.83 | - |
|
Jan 7, 2026
|
23.83 | 23.83 | 23.83 | 23.83 | 23.83 | 100 |
|
Jan 6, 2026
|
23.90 | 23.90 | 22.85 | 23.85 | 23.85 | 3,100 |
|
Jan 5, 2026
|
24.05 | 24.05 | 24.05 | 24.05 | 24.05 | 300 |
|
Jan 2, 2026
|
24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
|
Dec 31, 2025
|
24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
|
Dec 30, 2025
|
24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
|
Dec 29, 2025
|
24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
|
Dec 26, 2025
|
23.95 | 24.00 | 23.95 | 24.00 | 24.00 | 300 |
|
Dec 24, 2025
|
23.87 | 23.87 | 23.87 | 23.87 | 23.87 | - |
|
Dec 23, 2025
|
22.52 | 24.46 | 22.51 | 23.87 | 23.87 | 2,100 |
|
Dec 22, 2025
|
23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - |
|
Dec 19, 2025
|
24.61 | 24.61 | 23.60 | 23.80 | 23.80 | 400 |
|
Dec 18, 2025
|
22.56 | 23.00 | 22.56 | 22.60 | 22.60 | 4,800 |
|
Dec 17, 2025
|
22.75 | 23.35 | 22.55 | 22.75 | 22.75 | 800 |
|
Dec 16, 2025
|
23.00 | 23.30 | 22.75 | 22.82 | 22.82 | 7,500 |
|
Dec 15, 2025
|
23.50 | 23.50 | 23.50 | 23.50 | 23.50 | 500 |
|
Dec 12, 2025
|
23.25 | 23.25 | 23.25 | 23.25 | 23.25 | 100 |
|
Dec 11, 2025
|
23.40 | 24.25 | 23.40 | 24.25 | 24.25 | 800 |
|
Dec 10, 2025
|
23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - |
|
Dec 9, 2025
|
23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - |
|
Dec 8, 2025
|
23.32 | 23.40 | 22.75 | 23.40 | 23.40 | 900 |
|
Dec 5, 2025
|
23.29 | 23.29 | 23.29 | 23.29 | 23.29 | - |
|
Dec 4, 2025
|
23.29 | 23.29 | 23.29 | 23.29 | 23.29 | - |
|
Dec 3, 2025
|
23.29 | 23.29 | 23.29 | 23.29 | 23.29 | - |
|
Dec 2, 2025
|
23.29 | 23.29 | 23.29 | 23.29 | 23.29 | 1,900 |
|
Dec 1, 2025
|
23.30 | 23.30 | 23.30 | 23.30 | 23.30 | 200 |
|
Nov 28, 2025
|
23.95 | 23.95 | 23.95 | 23.95 | 23.95 | 100 |
|
Nov 26, 2025
|
24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 1,000 |
|
Nov 25, 2025
|
23.75 | 23.75 | 23.75 | 23.75 | 23.75 | 6,300 |
|
Nov 24, 2025
|
23.75 | 23.75 | 23.75 | 23.75 | 23.75 | 800 |
|
Nov 21, 2025
|
23.87 | 23.87 | 23.67 | 23.67 | 23.67 | 1,100 |
|
Nov 20, 2025
|
25.15 | 25.15 | 25.15 | 25.15 | 25.15 | 500 |
|
Nov 19, 2025
|
24.60 | 25.75 | 24.60 | 25.00 | 25.00 | 3,300 |
|
Nov 18, 2025
|
25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
|
Nov 17, 2025
|
25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 13,400 |
|
Nov 14, 2025
|
24.25 | 24.25 | 24.25 | 24.25 | 24.25 | - |
|
Nov 13, 2025
|
24.25 | 24.25 | 24.25 | 24.25 | 24.25 | 200 |
|
Nov 12, 2025
|
24.50 | 24.50 | 24.50 | 24.50 | 24.50 | 100 |
|
Nov 11, 2025
|
25.25 | 25.25 | 25.25 | 25.25 | 25.25 | - |
|
Nov 10, 2025
|
24.50 | 25.25 | 24.50 | 25.25 | 25.25 | 2,400 |
