OTC Markets OTCQB - Delayed Quote
USD
Federal Home Loan Mortgage Corporation (FMCCS)
8.80
-0.44
(-4.76%)
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
|
9.00 | 9.00 | 8.80 | 8.80 | 8.80 | 1,200 |
|
Nov 5, 2026
|
9.55 | 9.55 | 8.55 | 9.24 | 9.24 | 11,200 |
|
Nov 4, 2026
|
9.85 | 9.89 | 9.21 | 9.64 | 9.64 | 800 |
|
Nov 3, 2026
|
9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 100 |
|
Nov 2, 2026
|
10.00 | 10.27 | 10.00 | 10.16 | 10.16 | 2,800 |
|
Oct 30, 2026
|
9.99 | 9.99 | 9.93 | 9.93 | 9.93 | 1,100 |
|
Oct 29, 2026
|
9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - |
|
Oct 28, 2026
|
9.54 | 9.60 | 9.53 | 9.60 | 9.60 | 2,600 |
|
Oct 27, 2026
|
9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - |
|
Oct 26, 2026
|
9.93 | 9.96 | 9.60 | 9.60 | 9.60 | 2,100 |
|
Oct 23, 2026
|
9.94 | 9.94 | 9.92 | 9.92 | 9.92 | 500 |
|
Oct 22, 2026
|
9.90 | 10.00 | 9.75 | 9.99 | 9.99 | 13,300 |
|
Oct 21, 2026
|
9.94 | 9.94 | 9.94 | 9.94 | 9.94 | - |
|
Oct 20, 2026
|
9.75 | 10.00 | 9.70 | 9.94 | 9.94 | 14,100 |
|
Oct 19, 2026
|
9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - |
|
Oct 16, 2026
|
9.53 | 9.75 | 9.35 | 9.40 | 9.40 | 3,200 |
|
Oct 15, 2026
|
9.39 | 9.40 | 9.39 | 9.40 | 9.40 | 1,000 |
|
Oct 14, 2026
|
9.38 | 9.38 | 9.38 | 9.38 | 9.38 | - |
|
Oct 13, 2026
|
9.36 | 9.38 | 9.36 | 9.38 | 9.38 | 4,500 |
|
Oct 12, 2026
|
9.39 | 9.39 | 9.30 | 9.39 | 9.39 | 3,200 |
|
Oct 9, 2026
|
9.34 | 9.34 | 9.34 | 9.34 | 9.34 | 700 |
|
Oct 8, 2026
|
9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - |
|
Oct 7, 2026
|
9.34 | 9.34 | 9.25 | 9.25 | 9.25 | 1,200 |
|
Oct 6, 2026
|
9.53 | 9.53 | 9.53 | 9.53 | 9.53 | - |
|
Oct 5, 2026
|
9.50 | 9.66 | 9.50 | 9.53 | 9.53 | 1,200 |
|
Oct 2, 2026
|
9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
|
Oct 1, 2026
|
9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
|
Sep 30, 2026
|
9.54 | 9.55 | 9.50 | 9.50 | 9.50 | 600 |
|
Sep 29, 2026
|
10.11 | 10.13 | 9.65 | 9.65 | 9.65 | 4,500 |
|
Sep 28, 2026
|
10.43 | 10.43 | 9.80 | 9.80 | 9.80 | 2,600 |
|
Sep 25, 2026
|
10.08 | 10.67 | 10.08 | 10.65 | 10.65 | 7,300 |
|
Sep 24, 2026
|
10.28 | 10.28 | 9.65 | 9.72 | 9.72 | 14,500 |
|
Sep 23, 2026
|
10.00 | 10.50 | 10.00 | 10.44 | 10.44 | 6,400 |
|
Sep 22, 2026
|
10.00 | 10.36 | 10.00 | 10.26 | 10.26 | 8,200 |
|
Sep 21, 2026
|
10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 200 |
|
Sep 18, 2026
|
10.32 | 10.32 | 9.85 | 10.18 | 10.18 | 4,700 |
|
Sep 17, 2026
|
10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 300 |
|
Sep 16, 2026
|
10.65 | 10.65 | 10.36 | 10.42 | 10.42 | 6,900 |
|
Sep 15, 2026
|
11.20 | 11.24 | 10.46 | 10.88 | 10.88 | 7,700 |
|
Sep 14, 2026
|
11.85 | 11.85 | 11.40 | 11.45 | 11.45 | 1,500 |
|
Sep 11, 2026
|
11.54 | 11.75 | 11.50 | 11.50 | 11.50 | 4,600 |
|
Sep 10, 2026
|
12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - |
|
Sep 9, 2026
|
12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - |
|
Sep 8, 2026
|
11.98 | 12.40 | 11.98 | 12.40 | 12.40 | 4,000 |
|
Sep 4, 2026
|
11.98 | 11.98 | 11.98 | 11.98 | 11.98 | 100 |
|
Sep 3, 2026
|
12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
|
Sep 2, 2026
|
11.22 | 12.00 | 11.15 | 12.00 | 12.00 | 4,400 |
|
Sep 1, 2026
|
11.81 | 12.00 | 11.24 | 12.00 | 12.00 | 900 |
|
Aug 31, 2026
|
12.00 | 12.10 | 11.99 | 12.10 | 12.10 | 3,800 |
|
Aug 28, 2026
|
12.11 | 12.18 | 12.07 | 12.08 | 12.08 | 7,300 |
|
Aug 27, 2026
|
12.35 | 12.35 | 12.35 | 12.35 | 12.35 | - |
|
Aug 26, 2026
|
12.35 | 12.35 | 12.35 | 12.35 | 12.35 | - |
|
Aug 25, 2026
|
12.11 | 12.35 | 12.11 | 12.35 | 12.35 | 1,800 |
|
Aug 24, 2026
|
12.75 | 12.75 | 12.75 | 12.75 | 12.75 | - |
|
Aug 21, 2026
|
12.75 | 12.75 | 12.75 | 12.75 | 12.75 | - |
|
Aug 20, 2026
|
12.75 | 12.75 | 12.75 | 12.75 | 12.75 | - |
|
Aug 19, 2026
|
12.75 | 12.75 | 12.75 | 12.75 | 12.75 | - |
|
Aug 18, 2026
|
12.75 | 12.75 | 12.75 | 12.75 | 12.75 | - |
|
Aug 17, 2026
|
12.75 | 12.75 | 12.75 | 12.75 | 12.75 | - |
|
Aug 14, 2026
|
12.34 | 13.00 | 12.25 | 12.75 | 12.75 | 2,900 |
|
Aug 13, 2026
|
12.41 | 12.41 | 12.41 | 12.41 | 12.41 | - |
|
Aug 12, 2026
|
12.41 | 12.41 | 12.41 | 12.41 | 12.41 | - |
|
Aug 11, 2026
|
12.55 | 12.55 | 12.30 | 12.41 | 12.41 | 2,700 |
|
Aug 10, 2026
|
12.51 | 12.51 | 12.51 | 12.51 | 12.51 | 100 |
|
Aug 7, 2026
|
12.51 | 12.51 | 12.51 | 12.51 | 12.51 | 100 |
|
Aug 6, 2026
|
12.51 | 12.51 | 12.51 | 12.51 | 12.51 | 1,100 |
|
Aug 5, 2026
|
13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
|
Aug 4, 2026
|
12.80 | 13.00 | 12.71 | 13.00 | 13.00 | 18,100 |
|
Aug 3, 2026
|
12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - |
|
Jul 31, 2026
|
12.80 | 12.82 | 12.28 | 12.80 | 12.80 | 8,000 |
|
Jul 30, 2026
|
12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 2,000 |
|
Jul 29, 2026
|
12.28 | 12.28 | 12.28 | 12.28 | 12.28 | - |
|
Jul 28, 2026
|
12.28 | 12.28 | 12.28 | 12.28 | 12.28 | 600 |
|
Jul 27, 2026
|
12.29 | 12.29 | 12.23 | 12.29 | 12.29 | 1,700 |
|
Jul 24, 2026
|
11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - |
|
Jul 23, 2026
|
11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - |
|
Jul 22, 2026
|
11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - |
|
Jul 21, 2026
|
11.79 | 11.80 | 11.79 | 11.80 | 11.80 | 600 |
|
Jul 20, 2026
|
11.81 | 11.81 | 11.81 | 11.81 | 11.81 | - |
|
Jul 17, 2026
|
11.81 | 11.81 | 11.81 | 11.81 | 11.81 | - |
|
Jul 16, 2026
|
11.81 | 11.81 | 11.81 | 11.81 | 11.81 | 300 |
|
Jul 15, 2026
|
11.96 | 11.96 | 11.81 | 11.81 | 11.81 | 2,800 |
|
Jul 14, 2026
|
12.61 | 12.61 | 12.21 | 12.21 | 12.21 | 2,000 |
|
Jul 13, 2026
|
12.79 | 12.79 | 12.79 | 12.79 | 12.79 | 200 |
|
Jul 10, 2026
|
12.95 | 12.95 | 12.95 | 12.95 | 12.95 | 700 |
|
Jul 9, 2026
|
12.95 | 12.95 | 12.95 | 12.95 | 12.95 | - |
|
Jul 8, 2026
|
13.29 | 13.29 | 12.95 | 12.95 | 12.95 | 1,300 |
|
Jul 7, 2026
|
13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - |
|
Jul 6, 2026
|
13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - |
|
Jul 2, 2026
|
13.79 | 13.79 | 13.30 | 13.50 | 13.50 | 2,000 |
|
Jul 1, 2026
|
14.08 | 14.08 | 14.00 | 14.00 | 14.00 | 400 |
|
Jun 30, 2026
|
14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 200 |
|
Jun 29, 2026
|
14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - |
|
Jun 26, 2026
|
14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 100 |
|
Jun 25, 2026
|
14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - |
|
Jun 24, 2026
|
14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 100 |
|
Jun 23, 2026
|
13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - |
|
Jun 22, 2026
|
13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - |
|
Jun 18, 2026
|
13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - |
|
Jun 17, 2026
|
13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - |
|
Jun 16, 2026
|
13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - |
|
Jun 15, 2026
|
14.28 | 14.35 | 13.80 | 13.80 | 13.80 | 6,700 |
|
Jun 12, 2026
|
14.02 | 14.02 | 14.02 | 14.02 | 14.02 | - |
|
Jun 11, 2026
|
14.27 | 14.27 | 14.02 | 14.02 | 14.02 | 1,800 |
|
Jun 10, 2026
|
14.27 | 14.27 | 14.27 | 14.27 | 14.27 | - |
|
Jun 9, 2026
|
14.56 | 14.56 | 14.27 | 14.27 | 14.27 | 2,100 |
|
Jun 8, 2026
|
14.84 | 14.84 | 14.52 | 14.52 | 14.52 | 300 |
|
Jun 5, 2026
|
14.88 | 14.88 | 14.88 | 14.88 | 14.88 | 200 |
|
Jun 4, 2026
|
15.02 | 15.02 | 15.02 | 15.02 | 15.02 | - |
|
Jun 3, 2026
|
15.02 | 15.02 | 15.02 | 15.02 | 15.02 | 3,400 |
|
Jun 2, 2026
|
16.06 | 16.06 | 15.61 | 15.61 | 15.61 | 300 |
|
Jun 1, 2026
|
15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
|
May 29, 2026
|
15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
|
May 28, 2026
|
15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
|
May 27, 2026
|
15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
|
May 26, 2026
|
15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
|
May 22, 2026
|
15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
|
May 21, 2026
|
15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
|
May 20, 2026
|
15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
|
May 19, 2026
|
15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 1,000 |
|
May 18, 2026
|
15.51 | 15.51 | 15.51 | 15.51 | 15.51 | - |
|
May 15, 2026
|
15.51 | 15.51 | 15.51 | 15.51 | 15.51 | 1,000 |
|
May 14, 2026
|
15.93 | 15.93 | 15.93 | 15.93 | 15.93 | 100 |
|
May 13, 2026
|
15.91 | 16.50 | 15.76 | 15.76 | 15.76 | 1,600 |
|
May 12, 2026
|
15.84 | 16.50 | 15.84 | 16.34 | 16.34 | 2,500 |
|
May 11, 2026
|
15.88 | 15.88 | 15.88 | 15.88 | 15.88 | - |
|
May 8, 2026
|
15.48 | 15.88 | 15.48 | 15.88 | 15.88 | 600 |
|
May 7, 2026
|
16.38 | 16.38 | 16.38 | 16.38 | 16.38 | - |
|
May 6, 2026
|
16.33 | 16.38 | 16.33 | 16.38 | 16.38 | 1,600 |
|
May 5, 2026
|
16.33 | 16.33 | 16.33 | 16.33 | 16.33 | - |
|
May 4, 2026
|
15.74 | 16.33 | 15.74 | 16.33 | 16.33 | 1,200 |
|
May 1, 2026
|
15.45 | 15.45 | 15.45 | 15.45 | 15.45 | - |
|
Apr 30, 2026
|
15.45 | 15.45 | 15.45 | 15.45 | 15.45 | - |
|
Apr 29, 2026
|
15.45 | 15.45 | 15.45 | 15.45 | 15.45 | - |
|
Apr 28, 2026
|
15.45 | 15.45 | 15.45 | 15.45 | 15.45 | - |
|
Apr 27, 2026
|
14.90 | 15.45 | 14.90 | 15.45 | 15.45 | 6,800 |
|
Apr 24, 2026
|
15.02 | 15.02 | 15.02 | 15.02 | 15.02 | - |
|
Apr 23, 2026
|
15.02 | 15.02 | 15.02 | 15.02 | 15.02 | 200 |
|
Apr 22, 2026
|
15.85 | 15.85 | 15.85 | 15.85 | 15.85 | - |
|
Apr 21, 2026
|
15.27 | 15.85 | 15.27 | 15.85 | 15.85 | 1,500 |
|
Apr 20, 2026
|
15.75 | 15.75 | 15.28 | 15.28 | 15.28 | 300 |
|
Apr 17, 2026
|
16.45 | 16.45 | 15.80 | 15.80 | 15.80 | 23,400 |
|
Apr 16, 2026
|
15.85 | 15.85 | 15.75 | 15.75 | 15.75 | 1,400 |
|
Apr 15, 2026
|
16.15 | 16.15 | 16.15 | 16.15 | 16.15 | 200 |
|
Apr 14, 2026
|
16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 600 |
|
Apr 13, 2026
|
16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - |
|
Apr 10, 2026
|
15.98 | 16.30 | 15.98 | 16.30 | 16.30 | 14,000 |
|
Apr 9, 2026
|
14.50 | 15.83 | 14.50 | 15.83 | 15.83 | 4,900 |
|
Apr 8, 2026
|
14.50 | 14.50 | 14.38 | 14.50 | 14.50 | 600 |
|
Apr 7, 2026
|
14.95 | 14.95 | 14.50 | 14.50 | 14.50 | 5,800 |
|
Apr 6, 2026
|
15.37 | 15.37 | 15.37 | 15.37 | 15.37 | - |
|
Apr 2, 2026
|
15.37 | 15.37 | 15.37 | 15.37 | 15.37 | - |
|
Apr 1, 2026
|
15.10 | 15.37 | 15.10 | 15.37 | 15.37 | 2,400 |
|
Mar 31, 2026
|
14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 25,500 |
|
Mar 30, 2026
|
13.89 | 14.40 | 13.89 | 14.40 | 14.40 | 5,000 |
|
Mar 27, 2026
|
13.54 | 13.54 | 13.54 | 13.54 | 13.54 | 100 |
|
Mar 26, 2026
|
14.00 | 14.00 | 13.36 | 13.36 | 13.36 | 1,200 |
|
Mar 25, 2026
|
14.19 | 14.19 | 14.19 | 14.19 | 14.19 | 2,000 |
|
Mar 24, 2026
|
14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 500 |
|
Mar 23, 2026
|
14.30 | 14.35 | 13.74 | 13.74 | 13.74 | 700 |
|
Mar 20, 2026
|
14.30 | 14.30 | 13.53 | 13.53 | 13.53 | 900 |
|
Mar 19, 2026
|
12.68 | 14.35 | 12.62 | 14.35 | 14.35 | 6,800 |
|
Mar 18, 2026
|
13.90 | 13.90 | 12.61 | 12.91 | 12.91 | 11,900 |
|
Mar 17, 2026
|
15.00 | 15.00 | 13.81 | 13.81 | 13.81 | 8,700 |
|
Mar 16, 2026
|
15.07 | 15.13 | 15.07 | 15.13 | 15.13 | 1,400 |
|
Mar 13, 2026
|
16.01 | 16.01 | 15.90 | 15.90 | 15.90 | 2,200 |
|
Mar 12, 2026
|
16.39 | 16.39 | 16.00 | 16.00 | 16.00 | 40,600 |
|
Mar 11, 2026
|
16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 1,500 |
|
Mar 10, 2026
|
16.38 | 16.38 | 16.38 | 16.38 | 16.38 | 1,000 |
|
Mar 9, 2026
|
16.38 | 16.38 | 16.38 | 16.38 | 16.38 | 100 |
|
Mar 6, 2026
|
16.42 | 16.42 | 16.42 | 16.42 | 16.42 | - |
|
Mar 5, 2026
|
16.41 | 16.47 | 16.41 | 16.42 | 16.42 | 5,100 |
|
Mar 4, 2026
|
16.56 | 16.56 | 16.56 | 16.56 | 16.56 | - |
|
Mar 3, 2026
|
17.06 | 17.06 | 16.56 | 16.56 | 16.56 | 1,600 |
|
Mar 2, 2026
|
17.05 | 17.20 | 17.05 | 17.20 | 17.20 | 5,400 |
|
Feb 27, 2026
|
17.36 | 17.36 | 17.36 | 17.36 | 17.36 | 400 |
|
Feb 26, 2026
|
17.61 | 17.61 | 17.37 | 17.37 | 17.37 | 1,800 |
|
Feb 25, 2026
|
17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 600 |
|
Feb 24, 2026
|
17.23 | 17.31 | 17.23 | 17.31 | 17.31 | 400 |
|
Feb 23, 2026
|
18.35 | 18.35 | 17.50 | 17.50 | 17.50 | 1,200 |
|
Feb 20, 2026
|
18.35 | 18.35 | 18.35 | 18.35 | 18.35 | - |
|
Feb 19, 2026
|
18.35 | 18.35 | 18.35 | 18.35 | 18.35 | - |
|
Feb 18, 2026
|
18.35 | 18.35 | 18.35 | 18.35 | 18.35 | - |
|
Feb 17, 2026
|
18.35 | 18.35 | 18.35 | 18.35 | 18.35 | - |
|
Feb 13, 2026
|
18.35 | 18.35 | 18.35 | 18.35 | 18.35 | - |
|
Feb 12, 2026
|
18.35 | 18.35 | 18.35 | 18.35 | 18.35 | 300 |
|
Feb 11, 2026
|
18.54 | 18.54 | 18.54 | 18.54 | 18.54 | - |
|
Feb 10, 2026
|
18.54 | 18.54 | 18.54 | 18.54 | 18.54 | - |
|
Feb 9, 2026
|
18.54 | 18.54 | 18.54 | 18.54 | 18.54 | - |
|
Feb 6, 2026
|
18.54 | 18.54 | 18.54 | 18.54 | 18.54 | - |
|
Feb 5, 2026
|
18.54 | 18.54 | 18.54 | 18.54 | 18.54 | - |
|
Feb 4, 2026
|
17.74 | 18.54 | 17.74 | 18.54 | 18.54 | 7,300 |
|
Feb 3, 2026
|
17.74 | 17.74 | 17.74 | 17.74 | 17.74 | - |
|
Feb 2, 2026
|
17.74 | 17.74 | 17.74 | 17.74 | 17.74 | - |
|
Jan 30, 2026
|
17.10 | 17.74 | 17.10 | 17.74 | 17.74 | 1,300 |
|
Jan 29, 2026
|
17.16 | 17.16 | 17.16 | 17.16 | 17.16 | - |
|
Jan 28, 2026
|
17.16 | 17.16 | 17.16 | 17.16 | 17.16 | 500 |
|
Jan 27, 2026
|
17.25 | 17.31 | 17.16 | 17.18 | 17.18 | 1,800 |
|
Jan 26, 2026
|
17.35 | 17.35 | 17.35 | 17.35 | 17.35 | - |
|
Jan 23, 2026
|
17.17 | 17.35 | 17.17 | 17.35 | 17.35 | 1,800 |
|
Jan 22, 2026
|
17.35 | 17.35 | 17.35 | 17.35 | 17.35 | - |
|
Jan 21, 2026
|
16.77 | 18.54 | 16.77 | 17.35 | 17.35 | 6,100 |
|
Jan 20, 2026
|
17.75 | 17.75 | 17.06 | 17.16 | 17.16 | 3,300 |
|
Jan 16, 2026
|
18.00 | 18.00 | 17.65 | 17.65 | 17.65 | 2,700 |
|
Jan 15, 2026
|
19.10 | 19.10 | 17.52 | 18.03 | 18.03 | 28,700 |
|
Jan 14, 2026
|
19.27 | 19.27 | 19.10 | 19.10 | 19.10 | 1,500 |
|
Jan 13, 2026
|
19.78 | 19.78 | 19.30 | 19.30 | 19.30 | 5,000 |
|
Jan 12, 2026
|
20.40 | 20.58 | 19.69 | 20.00 | 20.00 | 2,400 |
|
Jan 9, 2026
|
20.82 | 20.90 | 20.60 | 20.60 | 20.60 | 2,300 |
|
Jan 8, 2026
|
20.48 | 20.98 | 20.48 | 20.90 | 20.90 | 31,200 |
|
Jan 7, 2026
|
20.89 | 20.99 | 20.01 | 20.17 | 20.17 | 12,300 |
|
Jan 6, 2026
|
21.00 | 21.00 | 20.33 | 20.35 | 20.35 | 2,500 |
|
Jan 5, 2026
|
20.99 | 21.00 | 20.50 | 20.50 | 20.50 | 6,100 |
|
Jan 2, 2026
|
20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 200 |
|
Dec 31, 2025
|
20.10 | 20.93 | 20.10 | 20.93 | 20.93 | 700 |
|
Dec 30, 2025
|
20.01 | 20.12 | 19.91 | 20.00 | 20.00 | 2,500 |
|
Dec 29, 2025
|
20.50 | 20.50 | 20.30 | 20.50 | 20.50 | 800 |
|
Dec 26, 2025
|
20.12 | 22.07 | 20.02 | 21.00 | 21.00 | 10,600 |
|
Dec 24, 2025
|
19.90 | 20.58 | 19.88 | 20.12 | 20.12 | 8,200 |
|
Dec 23, 2025
|
20.00 | 20.00 | 19.86 | 20.00 | 20.00 | 1,500 |
|
Dec 22, 2025
|
20.00 | 20.00 | 19.84 | 19.84 | 19.84 | 2,500 |
|
Dec 19, 2025
|
20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
|
Dec 18, 2025
|
20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
|
Dec 17, 2025
|
20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 300 |
|
Dec 16, 2025
|
18.90 | 20.37 | 18.90 | 20.37 | 20.37 | 1,500 |
|
Dec 15, 2025
|
19.65 | 19.65 | 19.65 | 19.65 | 19.65 | - |
|
Dec 12, 2025
|
20.13 | 20.13 | 19.40 | 19.65 | 19.65 | 2,300 |
|
Dec 11, 2025
|
20.58 | 20.58 | 19.76 | 20.01 | 20.01 | 3,700 |
|
Dec 10, 2025
|
20.61 | 20.62 | 20.60 | 20.60 | 20.60 | 1,300 |
|
Dec 9, 2025
|
20.57 | 20.65 | 19.75 | 19.75 | 19.75 | 9,200 |
|
Dec 8, 2025
|
20.65 | 20.65 | 20.65 | 20.65 | 20.65 | - |
|
Dec 5, 2025
|
20.65 | 20.65 | 20.46 | 20.65 | 20.65 | 3,100 |
|
Dec 4, 2025
|
20.35 | 20.37 | 20.25 | 20.28 | 20.28 | 600 |
|
Dec 3, 2025
|
20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
|
Dec 2, 2025
|
19.86 | 20.00 | 19.75 | 20.00 | 20.00 | 2,000 |
|
Dec 1, 2025
|
20.46 | 20.46 | 20.46 | 20.46 | 20.46 | - |
|
Nov 28, 2025
|
20.46 | 20.46 | 20.46 | 20.46 | 20.46 | 700 |
|
Nov 26, 2025
|
19.05 | 20.14 | 18.80 | 20.00 | 20.00 | 64,900 |
|
Nov 25, 2025
|
19.30 | 19.30 | 19.18 | 19.20 | 19.20 | 4,000 |
|
Nov 24, 2025
|
19.30 | 19.30 | 19.18 | 19.28 | 19.28 | 1,700 |
|
Nov 21, 2025
|
19.55 | 19.55 | 19.00 | 19.50 | 19.50 | 8,000 |
|
Nov 20, 2025
|
20.45 | 20.45 | 20.20 | 20.20 | 20.20 | 3,400 |
|
Nov 19, 2025
|
20.39 | 20.39 | 20.01 | 20.20 | 20.20 | 700 |
|
Nov 18, 2025
|
19.55 | 19.67 | 19.55 | 19.67 | 19.67 | 3,600 |
|
Nov 17, 2025
|
20.05 | 20.05 | 20.05 | 20.05 | 20.05 | 100 |
|
Nov 14, 2025
|
19.90 | 20.64 | 19.90 | 20.64 | 20.64 | 2,100 |
|
Nov 13, 2025
|
20.91 | 20.91 | 19.01 | 19.40 | 19.40 | 7,700 |
|
Nov 12, 2025
|
21.58 | 21.58 | 20.95 | 20.95 | 20.95 | 1,600 |
|
Nov 11, 2025
|
21.65 | 21.65 | 21.65 | 21.65 | 21.65 | - |
|
Nov 10, 2025
|
21.65 | 21.65 | 21.65 | 21.65 | 21.65 | - |
|
Nov 7, 2025
|
21.65 | 21.65 | 21.65 | 21.65 | 21.65 | - |
