OTC Markets OTCQB - Delayed Quote
USD
Federal Home Loan Mortgage Corporation (FMCCT)
10.61
-0.09
(-0.84%)
As of November 9 at 4:00:00 PM EST. Market Open.
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
|
10.80 | 10.80 | 10.61 | 10.61 | 10.61 | 2,700 |
|
Nov 6, 2026
|
10.87 | 10.94 | 10.59 | 10.70 | 10.70 | 8,700 |
|
Nov 5, 2026
|
10.69 | 11.07 | 10.37 | 11.07 | 11.07 | 2,800 |
|
Nov 4, 2026
|
11.96 | 11.96 | 10.69 | 11.28 | 11.28 | 3,600 |
|
Nov 3, 2026
|
11.96 | 11.96 | 11.96 | 11.96 | 11.96 | 100 |
|
Nov 2, 2026
|
12.25 | 12.25 | 11.96 | 11.96 | 11.96 | 500 |
|
Oct 30, 2026
|
11.79 | 11.88 | 11.79 | 11.79 | 11.79 | 3,600 |
|
Oct 29, 2026
|
11.54 | 11.60 | 11.54 | 11.60 | 11.60 | 400 |
|
Oct 28, 2026
|
11.47 | 11.47 | 11.43 | 11.43 | 11.43 | 70,200 |
|
Oct 27, 2026
|
11.50 | 11.55 | 11.15 | 11.52 | 11.52 | 8,900 |
|
Oct 26, 2026
|
11.76 | 11.99 | 11.51 | 11.85 | 11.85 | 2,200 |
|
Oct 23, 2026
|
12.12 | 12.12 | 11.75 | 11.96 | 11.96 | 2,000 |
|
Oct 22, 2026
|
12.00 | 12.19 | 11.96 | 12.19 | 12.19 | 5,800 |
|
Oct 21, 2026
|
12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 300 |
|
Oct 20, 2026
|
11.60 | 11.84 | 11.60 | 11.84 | 11.84 | 1,600 |
|
Oct 19, 2026
|
11.33 | 11.33 | 11.33 | 11.33 | 11.33 | 400 |
|
Oct 16, 2026
|
11.34 | 11.44 | 11.31 | 11.44 | 11.44 | 700 |
|
Oct 15, 2026
|
10.87 | 11.25 | 10.87 | 11.25 | 11.25 | 2,400 |
|
Oct 14, 2026
|
10.44 | 10.44 | 10.44 | 10.44 | 10.44 | - |
|
Oct 13, 2026
|
10.97 | 10.97 | 10.44 | 10.44 | 10.44 | 1,700 |
|
Oct 12, 2026
|
11.00 | 11.00 | 10.45 | 10.45 | 10.45 | 1,300 |
|
Oct 9, 2026
|
10.95 | 10.95 | 10.95 | 10.95 | 10.95 | - |
|
Oct 8, 2026
|
11.00 | 11.00 | 10.70 | 10.95 | 10.95 | 1,700 |
|
Oct 7, 2026
|
10.74 | 11.10 | 10.74 | 11.10 | 11.10 | 800 |
|
Oct 6, 2026
|
10.75 | 11.10 | 10.45 | 10.45 | 10.45 | 3,000 |
|
Oct 5, 2026
|
10.90 | 11.10 | 10.75 | 11.10 | 11.10 | 1,500 |
|
Oct 2, 2026
|
10.95 | 11.00 | 10.95 | 11.00 | 11.00 | 7,500 |
|
Oct 1, 2026
|
11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
|
Sep 30, 2026
|
10.75 | 11.25 | 10.75 | 11.00 | 11.00 | 1,700 |
|
Sep 29, 2026
|
11.50 | 11.50 | 11.32 | 11.32 | 11.32 | 500 |
|
Sep 28, 2026
|
12.00 | 12.00 | 11.71 | 11.71 | 11.71 | 300 |
|
Sep 25, 2026
|
11.88 | 12.13 | 11.88 | 12.00 | 12.00 | 600 |
|
Sep 24, 2026
|
12.13 | 12.13 | 12.13 | 12.13 | 12.13 | - |
|
Sep 23, 2026
|
12.00 | 12.13 | 11.76 | 12.13 | 12.13 | 20,600 |
|
Sep 22, 2026
|
12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 1,000 |
|
Sep 21, 2026
|
11.82 | 11.89 | 11.69 | 11.88 | 11.88 | 3,300 |
|
Sep 18, 2026
|
12.59 | 12.59 | 12.38 | 12.55 | 12.55 | 4,100 |
|
Sep 17, 2026
|
12.70 | 12.93 | 12.70 | 12.93 | 12.93 | 300 |
|
Sep 16, 2026
|
12.96 | 12.96 | 12.96 | 12.96 | 12.96 | 100 |
|
Sep 15, 2026
|
14.00 | 14.11 | 13.45 | 13.45 | 13.45 | 1,400 |
|
Sep 14, 2026
|
14.38 | 14.38 | 13.71 | 14.05 | 14.05 | 3,600 |
|
Sep 11, 2026
|
14.55 | 14.55 | 14.55 | 14.55 | 14.55 | 300 |
|
Sep 10, 2026
|
14.75 | 14.75 | 14.70 | 14.70 | 14.70 | 400 |
|
Sep 9, 2026
|
14.79 | 14.79 | 14.79 | 14.79 | 14.79 | - |
|
Sep 8, 2026
|
14.79 | 14.79 | 14.79 | 14.79 | 14.79 | 200 |
|
Sep 4, 2026
|
14.88 | 14.88 | 14.88 | 14.88 | 14.88 | - |
|
Sep 3, 2026
|
14.48 | 14.88 | 14.47 | 14.88 | 14.88 | 1,000 |
|
Sep 2, 2026
|
14.57 | 14.57 | 14.57 | 14.57 | 14.57 | - |
|
Sep 1, 2026
|
14.57 | 14.57 | 14.57 | 14.57 | 14.57 | - |
|
Aug 31, 2026
|
14.63 | 14.63 | 14.57 | 14.57 | 14.57 | 2,800 |
|
Aug 28, 2026
|
14.60 | 14.89 | 14.60 | 14.89 | 14.89 | 600 |
|
Aug 27, 2026
|
14.58 | 14.75 | 14.58 | 14.75 | 14.75 | 200 |
|
Aug 26, 2026
|
14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 1,600 |
|
Aug 25, 2026
|
14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 100 |
|
Aug 24, 2026
|
15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
|
Aug 21, 2026
|
15.00 | 15.08 | 14.87 | 15.00 | 15.00 | 2,600 |
|
Aug 20, 2026
|
14.75 | 14.83 | 14.57 | 14.57 | 14.57 | 400 |
|
Aug 19, 2026
|
15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
|
Aug 18, 2026
|
15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 100 |
|
Aug 17, 2026
|
15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
|
Aug 14, 2026
|
15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
|
Aug 13, 2026
|
15.05 | 15.05 | 15.00 | 15.00 | 15.00 | 700 |
|
Aug 12, 2026
|
14.62 | 15.25 | 14.57 | 15.25 | 15.25 | 700 |
|
Aug 11, 2026
|
15.40 | 18.64 | 15.37 | 16.00 | 16.00 | 8,500 |
|
Aug 10, 2026
|
15.24 | 15.31 | 14.58 | 15.31 | 15.31 | 500 |
|
Aug 7, 2026
|
15.25 | 15.25 | 15.25 | 15.25 | 15.25 | - |
|
Aug 6, 2026
|
15.25 | 15.25 | 15.25 | 15.25 | 15.25 | - |
|
Aug 5, 2026
|
15.25 | 15.25 | 15.25 | 15.25 | 15.25 | - |
|
Aug 4, 2026
|
15.11 | 15.25 | 15.11 | 15.25 | 15.25 | 700 |
|
Aug 3, 2026
|
14.50 | 15.05 | 14.50 | 15.05 | 15.05 | 1,400 |
|
Jul 31, 2026
|
14.31 | 14.31 | 14.31 | 14.31 | 14.31 | - |
|
Jul 30, 2026
|
14.31 | 14.31 | 14.31 | 14.31 | 14.31 | 100 |
|
Jul 29, 2026
|
14.30 | 14.45 | 14.30 | 14.45 | 14.45 | 600 |
|
Jul 28, 2026
|
14.25 | 14.30 | 14.25 | 14.30 | 14.30 | 200 |
|
Jul 27, 2026
|
14.25 | 14.25 | 14.00 | 14.24 | 14.24 | 600 |
|
Jul 24, 2026
|
13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - |
|
Jul 23, 2026
|
13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 270,600 |
|
Jul 22, 2026
|
13.93 | 13.93 | 13.93 | 13.93 | 13.93 | - |
|
Jul 21, 2026
|
14.00 | 14.00 | 13.80 | 13.93 | 13.93 | 500 |
|
Jul 20, 2026
|
13.75 | 13.75 | 13.75 | 13.75 | 13.75 | - |
|
Jul 17, 2026
|
13.75 | 13.75 | 13.75 | 13.75 | 13.75 | 100 |
|
Jul 16, 2026
|
14.00 | 14.00 | 13.73 | 13.73 | 13.73 | 300 |
|
Jul 15, 2026
|
14.00 | 14.00 | 13.55 | 13.60 | 13.60 | 10,800 |
|
Jul 14, 2026
|
14.66 | 14.75 | 13.44 | 14.75 | 14.75 | 1,700 |
|
Jul 13, 2026
|
14.95 | 14.95 | 14.83 | 14.83 | 14.83 | 300 |
|
Jul 10, 2026
|
14.95 | 15.00 | 14.95 | 15.00 | 15.00 | 800 |
|
Jul 9, 2026
|
15.00 | 15.24 | 15.00 | 15.24 | 15.24 | 700 |
|
Jul 8, 2026
|
15.51 | 15.51 | 15.33 | 15.33 | 15.33 | 600 |
|
Jul 7, 2026
|
15.51 | 15.85 | 15.51 | 15.85 | 15.85 | 1,700 |
|
Jul 6, 2026
|
16.01 | 16.01 | 15.60 | 15.60 | 15.60 | 900 |
|
Jul 2, 2026
|
15.58 | 15.58 | 15.58 | 15.58 | 15.58 | - |
|
Jul 1, 2026
|
15.85 | 15.85 | 15.58 | 15.58 | 15.58 | 1,300 |
|
Jun 30, 2026
|
15.99 | 15.99 | 15.99 | 15.99 | 15.99 | 100 |
|
Jun 29, 2026
|
16.25 | 16.27 | 15.96 | 15.99 | 15.99 | 1,300 |
|
Jun 26, 2026
|
15.96 | 16.06 | 15.96 | 16.01 | 16.01 | 700 |
|
Jun 25, 2026
|
16.25 | 16.25 | 16.25 | 16.25 | 16.25 | 200 |
|
Jun 24, 2026
|
15.97 | 16.29 | 15.97 | 16.25 | 16.25 | 1,400 |
|
Jun 23, 2026
|
16.25 | 16.45 | 16.08 | 16.45 | 16.45 | 1,200 |
|
Jun 22, 2026
|
16.65 | 16.65 | 16.65 | 16.65 | 16.65 | 500 |
|
Jun 18, 2026
|
16.08 | 16.50 | 16.08 | 16.50 | 16.50 | 5,300 |
|
Jun 17, 2026
|
16.33 | 16.33 | 16.33 | 16.33 | 16.33 | 100 |
|
Jun 16, 2026
|
17.25 | 17.25 | 17.25 | 17.25 | 17.25 | - |
|
Jun 15, 2026
|
16.95 | 17.25 | 16.95 | 17.25 | 17.25 | 2,800 |
|
Jun 12, 2026
|
16.95 | 16.95 | 16.95 | 16.95 | 16.95 | - |
|
Jun 11, 2026
|
16.95 | 16.95 | 16.95 | 16.95 | 16.95 | - |
|
Jun 10, 2026
|
16.56 | 17.16 | 15.81 | 16.95 | 16.95 | 1,100 |
|
Jun 9, 2026
|
17.08 | 17.08 | 17.08 | 17.08 | 17.08 | 1,000 |
|
Jun 8, 2026
|
17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
|
Jun 5, 2026
|
17.06 | 17.06 | 16.56 | 17.00 | 17.00 | 2,800 |
|
Jun 4, 2026
|
17.31 | 17.31 | 17.31 | 17.31 | 17.31 | - |
|
Jun 3, 2026
|
17.75 | 17.75 | 17.31 | 17.31 | 17.31 | 600 |
|
Jun 2, 2026
|
18.31 | 18.31 | 17.81 | 17.81 | 17.81 | 500 |
|
Jun 1, 2026
|
18.85 | 18.85 | 18.85 | 18.85 | 18.85 | - |
|
May 29, 2026
|
18.41 | 18.85 | 18.41 | 18.85 | 18.85 | 600 |
|
May 28, 2026
|
19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
|
May 27, 2026
|
19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
|
May 26, 2026
|
19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
|
May 22, 2026
|
19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 100 |
|
May 21, 2026
|
19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
|
May 20, 2026
|
18.50 | 19.00 | 18.50 | 19.00 | 19.00 | 2,200 |
|
May 19, 2026
|
18.40 | 18.40 | 18.27 | 18.27 | 18.27 | 300 |
|
May 18, 2026
|
19.02 | 19.02 | 19.02 | 19.02 | 19.02 | 200 |
|
May 15, 2026
|
19.35 | 19.35 | 19.35 | 19.35 | 19.35 | 100 |
|
May 14, 2026
|
19.29 | 19.29 | 19.29 | 19.29 | 19.29 | - |
|
May 13, 2026
|
18.44 | 19.29 | 18.30 | 19.29 | 19.29 | 5,900 |
|
May 12, 2026
|
18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - |
|
May 11, 2026
|
18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - |
|
May 8, 2026
|
18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - |
|
May 7, 2026
|
18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 500 |
|
May 6, 2026
|
18.41 | 18.90 | 18.40 | 18.90 | 18.90 | 3,400 |
|
May 5, 2026
|
18.43 | 18.43 | 18.43 | 18.43 | 18.43 | - |
|
May 4, 2026
|
18.00 | 18.43 | 18.00 | 18.43 | 18.43 | 500 |
|
May 1, 2026
|
17.86 | 17.86 | 17.86 | 17.86 | 17.86 | 100 |
|
Apr 30, 2026
|
17.96 | 18.00 | 17.96 | 17.97 | 17.97 | 600 |
|
Apr 29, 2026
|
17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 61,200 |
|
Apr 28, 2026
|
17.75 | 17.80 | 17.75 | 17.80 | 17.80 | 200 |
|
Apr 27, 2026
|
18.29 | 18.29 | 18.29 | 18.29 | 18.29 | - |
|
Apr 24, 2026
|
18.29 | 18.29 | 18.29 | 18.29 | 18.29 | 100 |
|
Apr 23, 2026
|
19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
|
Apr 22, 2026
|
18.58 | 19.00 | 18.58 | 19.00 | 19.00 | 300 |
|
Apr 21, 2026
|
19.65 | 19.65 | 19.00 | 19.00 | 19.00 | 1,600 |
|
Apr 20, 2026
|
19.16 | 19.71 | 19.00 | 19.65 | 19.65 | 2,500 |
|
Apr 17, 2026
|
20.25 | 20.25 | 20.25 | 20.25 | 20.25 | - |
|
Apr 16, 2026
|
20.25 | 20.25 | 20.25 | 20.25 | 20.25 | - |
|
Apr 15, 2026
|
20.25 | 20.25 | 20.25 | 20.25 | 20.25 | - |
|
Apr 14, 2026
|
19.25 | 20.25 | 19.25 | 20.25 | 20.25 | 300 |
|
Apr 13, 2026
|
19.25 | 20.37 | 19.25 | 19.25 | 19.25 | 1,400 |
|
Apr 10, 2026
|
19.58 | 20.00 | 19.58 | 20.00 | 20.00 | 1,200 |
|
Apr 9, 2026
|
18.35 | 18.35 | 18.35 | 18.35 | 18.35 | 300 |
|
Apr 8, 2026
|
18.25 | 18.30 | 17.65 | 18.30 | 18.30 | 600 |
|
Apr 7, 2026
|
17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 1,000 |
|
Apr 6, 2026
|
17.90 | 18.25 | 17.90 | 18.25 | 18.25 | 1,600 |
|
Apr 2, 2026
|
18.00 | 18.20 | 17.90 | 18.20 | 18.20 | 900 |
|
Apr 1, 2026
|
17.88 | 18.40 | 17.88 | 18.40 | 18.40 | 500 |
|
Mar 31, 2026
|
17.21 | 18.23 | 17.00 | 18.23 | 18.23 | 700 |
|
Mar 30, 2026
|
17.05 | 17.20 | 17.05 | 17.20 | 17.20 | 300 |
|
Mar 27, 2026
|
16.77 | 16.77 | 16.77 | 16.77 | 16.77 | 200 |
|
Mar 26, 2026
|
17.37 | 17.37 | 17.37 | 17.37 | 17.37 | - |
|
Mar 25, 2026
|
17.37 | 17.37 | 17.37 | 17.37 | 17.37 | - |
|
Mar 24, 2026
|
16.77 | 17.37 | 16.77 | 17.37 | 17.37 | 400 |
|
Mar 23, 2026
|
17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - |
|
Mar 20, 2026
|
16.07 | 17.40 | 16.07 | 17.40 | 17.40 | 900 |
|
Mar 19, 2026
|
14.94 | 16.77 | 14.94 | 16.50 | 16.50 | 1,800 |
|
Mar 18, 2026
|
17.81 | 17.81 | 14.95 | 15.90 | 15.90 | 4,200 |
|
Mar 17, 2026
|
18.07 | 18.07 | 16.92 | 17.75 | 17.75 | 3,700 |
|
Mar 16, 2026
|
19.00 | 19.09 | 18.42 | 18.90 | 18.90 | 800 |
|
Mar 13, 2026
|
19.26 | 19.40 | 19.16 | 19.40 | 19.40 | 600 |
|
Mar 12, 2026
|
19.88 | 19.88 | 19.88 | 19.88 | 19.88 | 400 |
|
Mar 11, 2026
|
19.86 | 19.86 | 19.86 | 19.86 | 19.86 | - |
|
Mar 10, 2026
|
19.37 | 19.86 | 19.21 | 19.86 | 19.86 | 3,500 |
|
Mar 9, 2026
|
20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - |
|
Mar 6, 2026
|
20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - |
|
Mar 5, 2026
|
19.22 | 20.50 | 19.22 | 20.50 | 20.50 | 400 |
|
Mar 4, 2026
|
20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - |
|
Mar 3, 2026
|
21.20 | 21.45 | 20.40 | 20.40 | 20.40 | 16,300 |
|
Mar 2, 2026
|
20.80 | 21.05 | 20.70 | 21.05 | 21.05 | 8,000 |
|
Feb 27, 2026
|
20.90 | 20.90 | 20.90 | 20.90 | 20.90 | - |
|
Feb 26, 2026
|
20.60 | 20.90 | 20.50 | 20.90 | 20.90 | 1,100 |
|
Feb 25, 2026
|
21.08 | 21.12 | 21.05 | 21.05 | 21.05 | 9,200 |
|
Feb 24, 2026
|
21.32 | 21.32 | 21.32 | 21.32 | 21.32 | - |
|
Feb 23, 2026
|
21.32 | 21.32 | 21.32 | 21.32 | 21.32 | - |
|
Feb 20, 2026
|
21.32 | 21.32 | 21.32 | 21.32 | 21.32 | 100 |
|
Feb 19, 2026
|
20.25 | 20.88 | 20.25 | 20.88 | 20.88 | 2,200 |
|
Feb 18, 2026
|
21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - |
|
Feb 17, 2026
|
20.94 | 21.37 | 20.94 | 21.20 | 21.20 | 3,300 |
|
Feb 13, 2026
|
21.38 | 21.38 | 21.01 | 21.22 | 21.22 | 9,500 |
|
Feb 12, 2026
|
21.15 | 21.20 | 21.01 | 21.06 | 21.06 | 2,500 |
|
Feb 11, 2026
|
21.60 | 22.85 | 21.03 | 22.85 | 22.85 | 2,500 |
|
Feb 10, 2026
|
22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - |
|
Feb 9, 2026
|
22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - |
|
Feb 6, 2026
|
22.00 | 22.40 | 22.00 | 22.40 | 22.40 | 200 |
|
Feb 5, 2026
|
21.21 | 22.50 | 21.21 | 22.50 | 22.50 | 1,100 |
|
Feb 4, 2026
|
21.00 | 21.20 | 20.51 | 21.20 | 21.20 | 2,000 |
|
Feb 3, 2026
|
20.90 | 20.90 | 20.50 | 20.85 | 20.85 | 700 |
|
Feb 2, 2026
|
20.01 | 21.00 | 20.01 | 21.00 | 21.00 | 4,300 |
|
Jan 30, 2026
|
19.75 | 20.24 | 19.75 | 20.24 | 20.24 | 300 |
|
Jan 29, 2026
|
18.56 | 19.82 | 18.56 | 19.08 | 19.08 | 7,200 |
|
Jan 28, 2026
|
19.50 | 19.50 | 18.71 | 19.34 | 19.34 | 2,200 |
|
Jan 27, 2026
|
19.75 | 19.85 | 19.20 | 19.85 | 19.85 | 400 |
|
Jan 26, 2026
|
19.94 | 19.94 | 19.60 | 19.80 | 19.80 | 800 |
|
Jan 23, 2026
|
20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 200 |
|
Jan 22, 2026
|
19.95 | 20.25 | 19.95 | 20.25 | 20.25 | 400 |
|
Jan 21, 2026
|
19.80 | 20.30 | 19.80 | 20.30 | 20.30 | 600 |
|
Jan 20, 2026
|
19.46 | 19.80 | 19.40 | 19.80 | 19.80 | 5,100 |
|
Jan 16, 2026
|
20.41 | 21.00 | 20.41 | 21.00 | 21.00 | 700 |
|
Jan 15, 2026
|
22.10 | 22.90 | 20.10 | 21.10 | 21.10 | 3,000 |
|
Jan 14, 2026
|
23.93 | 23.93 | 22.50 | 22.99 | 22.99 | 1,200 |
|
Jan 13, 2026
|
24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
|
Jan 12, 2026
|
24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
|
Jan 9, 2026
|
24.35 | 24.60 | 24.35 | 24.50 | 24.50 | 500 |
|
Jan 8, 2026
|
25.20 | 25.39 | 24.19 | 24.35 | 24.35 | 600 |
|
Jan 7, 2026
|
25.23 | 25.23 | 25.23 | 25.23 | 25.23 | - |
|
Jan 6, 2026
|
25.23 | 25.23 | 25.23 | 25.23 | 25.23 | - |
|
Jan 5, 2026
|
25.23 | 25.23 | 25.23 | 25.23 | 25.23 | 300 |
|
Jan 2, 2026
|
25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - |
|
Dec 31, 2025
|
25.25 | 25.50 | 25.25 | 25.50 | 25.50 | 200 |
|
Dec 30, 2025
|
24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
|
Dec 29, 2025
|
23.52 | 24.50 | 23.52 | 24.50 | 24.50 | 1,300 |
|
Dec 26, 2025
|
24.81 | 25.00 | 24.60 | 25.00 | 25.00 | 400 |
|
Dec 24, 2025
|
25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 100 |
|
Dec 23, 2025
|
24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 100 |
|
Dec 22, 2025
|
25.25 | 25.25 | 25.25 | 25.25 | 25.25 | - |
|
Dec 19, 2025
|
25.25 | 25.25 | 25.25 | 25.25 | 25.25 | - |
|
Dec 18, 2025
|
24.90 | 25.25 | 24.50 | 25.25 | 25.25 | 1,300 |
|
Dec 17, 2025
|
24.50 | 24.70 | 24.25 | 24.25 | 24.25 | 1,000 |
|
Dec 16, 2025
|
23.95 | 24.34 | 23.77 | 24.34 | 24.34 | 1,600 |
|
Dec 15, 2025
|
25.30 | 25.30 | 23.95 | 24.34 | 24.34 | 600 |
|
Dec 12, 2025
|
24.23 | 24.23 | 24.11 | 24.11 | 24.11 | 800 |
|
Dec 11, 2025
|
25.05 | 25.05 | 25.05 | 25.05 | 25.05 | - |
|
Dec 10, 2025
|
25.05 | 25.05 | 25.05 | 25.05 | 25.05 | 100 |
|
Dec 9, 2025
|
25.06 | 25.06 | 25.06 | 25.06 | 25.06 | - |
|
Dec 8, 2025
|
25.05 | 25.06 | 25.05 | 25.06 | 25.06 | 400 |
|
Dec 5, 2025
|
23.95 | 25.53 | 23.95 | 25.53 | 25.53 | 300 |
|
Dec 4, 2025
|
25.70 | 25.70 | 25.70 | 25.70 | 25.70 | - |
|
Dec 3, 2025
|
25.70 | 25.70 | 25.70 | 25.70 | 25.70 | - |
|
Dec 2, 2025
|
25.70 | 25.70 | 25.70 | 25.70 | 25.70 | - |
|
Dec 1, 2025
|
25.70 | 25.70 | 25.70 | 25.70 | 25.70 | - |
|
Nov 28, 2025
|
25.70 | 25.70 | 25.70 | 25.70 | 25.70 | - |
|
Nov 26, 2025
|
25.70 | 25.70 | 25.70 | 25.70 | 25.70 | - |
|
Nov 25, 2025
|
24.36 | 25.70 | 24.36 | 25.70 | 25.70 | 600 |
|
Nov 24, 2025
|
24.21 | 26.42 | 24.21 | 26.42 | 26.42 | 700 |
|
Nov 21, 2025
|
24.78 | 25.17 | 24.78 | 25.00 | 25.00 | 500 |
|
Nov 20, 2025
|
25.75 | 25.75 | 23.95 | 25.40 | 25.40 | 6,100 |
|
Nov 19, 2025
|
26.54 | 26.55 | 26.54 | 26.55 | 26.55 | 800 |
|
Nov 18, 2025
|
26.94 | 26.94 | 26.94 | 26.94 | 26.94 | - |
|
Nov 17, 2025
|
26.94 | 26.94 | 26.94 | 26.94 | 26.94 | - |
|
Nov 14, 2025
|
25.00 | 26.94 | 24.90 | 26.94 | 26.94 | 3,400 |
|
Nov 13, 2025
|
26.35 | 26.35 | 23.70 | 25.00 | 25.00 | 5,300 |
|
Nov 12, 2025
|
27.26 | 27.26 | 27.26 | 27.26 | 27.26 | - |
|
Nov 11, 2025
|
26.36 | 27.26 | 26.36 | 27.26 | 27.26 | 400 |
|
Nov 10, 2025
|
26.74 | 26.74 | 26.74 | 26.74 | 26.74 | 1,000 |
