OTC Markets OTCQB - Delayed Quote
USD
Federal National Mortgage Association (FNMAG)
11.00
-0.60
(-5.17%)
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
|
11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 200 |
|
Nov 5, 2026
|
11.25 | 11.60 | 11.00 | 11.60 | 11.60 | 6,800 |
|
Nov 4, 2026
|
11.86 | 12.07 | 11.40 | 11.55 | 11.55 | 3,200 |
|
Nov 3, 2026
|
11.51 | 11.51 | 11.50 | 11.50 | 11.50 | 3,700 |
|
Nov 2, 2026
|
11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 400 |
|
Oct 30, 2026
|
11.48 | 11.48 | 11.48 | 11.48 | 11.48 | - |
|
Oct 29, 2026
|
11.50 | 11.50 | 11.48 | 11.48 | 11.48 | 2,600 |
|
Oct 28, 2026
|
11.81 | 11.81 | 11.81 | 11.81 | 11.81 | - |
|
Oct 27, 2026
|
11.81 | 11.81 | 11.81 | 11.81 | 11.81 | 100 |
|
Oct 26, 2026
|
11.85 | 11.85 | 11.85 | 11.85 | 11.85 | - |
|
Oct 23, 2026
|
11.85 | 11.85 | 11.85 | 11.85 | 11.85 | - |
|
Oct 22, 2026
|
11.85 | 11.85 | 11.85 | 11.85 | 11.85 | 400 |
|
Oct 21, 2026
|
11.45 | 11.83 | 11.40 | 11.83 | 11.83 | 1,200 |
|
Oct 20, 2026
|
11.25 | 11.70 | 11.00 | 11.70 | 11.70 | 4,600 |
|
Oct 19, 2026
|
11.13 | 11.13 | 10.60 | 10.60 | 10.60 | 1,800 |
|
Oct 16, 2026
|
11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
|
Oct 15, 2026
|
11.39 | 11.39 | 10.75 | 11.20 | 11.20 | 1,700 |
|
Oct 14, 2026
|
11.39 | 11.39 | 11.39 | 11.39 | 11.39 | 2,000 |
|
Oct 13, 2026
|
10.84 | 10.84 | 10.79 | 10.79 | 10.79 | 300 |
|
Oct 12, 2026
|
10.90 | 11.24 | 10.90 | 11.24 | 11.24 | 6,100 |
|
Oct 9, 2026
|
10.29 | 10.29 | 10.29 | 10.29 | 10.29 | - |
|
Oct 8, 2026
|
10.29 | 10.29 | 10.29 | 10.29 | 10.29 | - |
|
Oct 7, 2026
|
10.45 | 10.45 | 10.29 | 10.29 | 10.29 | 5,700 |
|
Oct 6, 2026
|
10.66 | 10.66 | 10.25 | 10.25 | 10.25 | 12,400 |
|
Oct 5, 2026
|
10.58 | 10.58 | 10.58 | 10.58 | 10.58 | - |
|
Oct 2, 2026
|
10.58 | 10.58 | 10.58 | 10.58 | 10.58 | - |
|
Oct 1, 2026
|
10.88 | 10.88 | 10.50 | 10.58 | 10.58 | 1,700 |
|
Sep 30, 2026
|
11.15 | 11.15 | 10.50 | 10.50 | 10.50 | 2,000 |
|
Sep 29, 2026
|
11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 100 |
|
Sep 28, 2026
|
11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
|
Sep 25, 2026
|
11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
|
Sep 24, 2026
|
11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 100 |
|
Sep 23, 2026
|
12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
|
Sep 22, 2026
|
12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 200 |
|
Sep 21, 2026
|
11.75 | 11.75 | 11.75 | 11.75 | 11.75 | 100 |
|
Sep 18, 2026
|
12.39 | 12.39 | 11.75 | 12.00 | 12.00 | 1,800 |
|
Sep 17, 2026
|
12.75 | 12.75 | 12.75 | 12.75 | 12.75 | - |
|
Sep 16, 2026
|
12.80 | 12.80 | 12.75 | 12.75 | 12.75 | 900 |
|
Sep 15, 2026
|
13.78 | 13.78 | 13.25 | 13.25 | 13.25 | 300 |
|
Sep 14, 2026
|
14.52 | 14.52 | 14.52 | 14.52 | 14.52 | - |
|
Sep 11, 2026
|
14.52 | 14.52 | 14.52 | 14.52 | 14.52 | - |
|
Sep 10, 2026
|
14.52 | 14.52 | 14.52 | 14.52 | 14.52 | - |
|
Sep 9, 2026
|
14.52 | 14.52 | 14.52 | 14.52 | 14.52 | - |
|
Sep 8, 2026
|
14.52 | 14.52 | 14.52 | 14.52 | 14.52 | 200 |
|
Sep 4, 2026
|
13.86 | 13.86 | 13.86 | 13.86 | 13.86 | - |
|
Sep 3, 2026
|
13.86 | 13.86 | 13.86 | 13.86 | 13.86 | - |
|
Sep 2, 2026
|
13.86 | 13.86 | 13.86 | 13.86 | 13.86 | 500 |
|
Sep 1, 2026
|
14.50 | 14.50 | 14.25 | 14.25 | 14.25 | 200 |
|
Aug 31, 2026
|
14.25 | 14.25 | 14.25 | 14.25 | 14.25 | - |
|
Aug 28, 2026
|
14.25 | 14.25 | 14.25 | 14.25 | 14.25 | - |
|
Aug 27, 2026
|
14.25 | 14.25 | 14.25 | 14.25 | 14.25 | - |
|
Aug 26, 2026
|
14.25 | 14.25 | 14.25 | 14.25 | 14.25 | - |
|
Aug 25, 2026
|
14.25 | 14.25 | 14.25 | 14.25 | 14.25 | - |
|
Aug 24, 2026
|
14.25 | 14.25 | 14.25 | 14.25 | 14.25 | - |
|
Aug 21, 2026
|
14.29 | 14.29 | 14.25 | 14.25 | 14.25 | 200 |
|
Aug 20, 2026
|
15.65 | 15.65 | 15.65 | 15.65 | 15.65 | - |
|
Aug 19, 2026
|
15.65 | 15.65 | 15.65 | 15.65 | 15.65 | - |
|
Aug 18, 2026
|
15.65 | 15.65 | 15.65 | 15.65 | 15.65 | - |
|
Aug 17, 2026
|
15.65 | 15.65 | 15.65 | 15.65 | 15.65 | - |
|
Aug 14, 2026
|
15.65 | 15.65 | 15.65 | 15.65 | 15.65 | - |
|
Aug 13, 2026
|
15.65 | 15.65 | 15.65 | 15.65 | 15.65 | - |
|
Aug 12, 2026
|
15.65 | 15.65 | 15.65 | 15.65 | 15.65 | - |
|
Aug 11, 2026
|
15.65 | 15.65 | 15.65 | 15.65 | 15.65 | - |
|
Aug 10, 2026
|
15.65 | 15.65 | 15.65 | 15.65 | 15.65 | - |
|
Aug 7, 2026
|
15.06 | 15.65 | 15.06 | 15.65 | 15.65 | 500 |
|
Aug 6, 2026
|
14.25 | 14.85 | 14.25 | 14.85 | 14.85 | 300 |
|
Aug 5, 2026
|
14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 300 |
|
Aug 4, 2026
|
15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 200 |
|
Aug 3, 2026
|
14.03 | 14.03 | 14.03 | 14.03 | 14.03 | 1,200 |
|
Jul 31, 2026
|
13.75 | 13.75 | 13.75 | 13.75 | 13.75 | - |
|
Jul 30, 2026
|
13.75 | 13.75 | 13.75 | 13.75 | 13.75 | 6,000 |
|
Jul 29, 2026
|
13.51 | 13.51 | 13.51 | 13.51 | 13.51 | 600 |
|
Jul 28, 2026
|
14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
|
Jul 27, 2026
|
14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 200 |
|
Jul 24, 2026
|
14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
|
Jul 23, 2026
|
14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 100 |
|
Jul 22, 2026
|
14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
|
Jul 21, 2026
|
14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
|
Jul 20, 2026
|
14.45 | 14.45 | 14.00 | 14.00 | 14.00 | 700 |
|
Jul 17, 2026
|
14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
|
Jul 16, 2026
|
14.76 | 14.76 | 14.50 | 14.50 | 14.50 | 200 |
|
Jul 15, 2026
|
15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 100 |
|
Jul 14, 2026
|
15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
|
Jul 13, 2026
|
15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
|
Jul 10, 2026
|
15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
|
Jul 9, 2026
|
15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
|
Jul 8, 2026
|
15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 20,000 |
|
Jul 7, 2026
|
16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 200 |
|
Jul 6, 2026
|
16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
|
Jul 2, 2026
|
16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
|
Jul 1, 2026
|
16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
|
Jun 30, 2026
|
16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
|
Jun 29, 2026
|
16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
|
Jun 26, 2026
|
16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
|
Jun 25, 2026
|
16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 1,000 |
|
Jun 24, 2026
|
16.25 | 16.25 | 16.25 | 16.25 | 16.25 | - |
|
Jun 23, 2026
|
16.25 | 16.25 | 16.25 | 16.25 | 16.25 | - |
|
Jun 22, 2026
|
16.25 | 16.25 | 16.25 | 16.25 | 16.25 | - |
|
Jun 18, 2026
|
16.25 | 16.25 | 16.25 | 16.25 | 16.25 | 200 |
|
Jun 17, 2026
|
16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - |
|
Jun 16, 2026
|
16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - |
|
Jun 15, 2026
|
16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - |
|
Jun 12, 2026
|
16.25 | 16.40 | 16.25 | 16.40 | 16.40 | 5,700 |
|
Jun 11, 2026
|
16.58 | 16.58 | 16.42 | 16.42 | 16.42 | 400 |
|
Jun 10, 2026
|
16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 100 |
|
Jun 9, 2026
|
17.25 | 17.25 | 17.25 | 17.25 | 17.25 | - |
|
Jun 8, 2026
|
17.25 | 17.25 | 17.25 | 17.25 | 17.25 | - |
|
Jun 5, 2026
|
17.25 | 17.25 | 17.25 | 17.25 | 17.25 | - |
|
Jun 4, 2026
|
17.25 | 17.25 | 17.25 | 17.25 | 17.25 | - |
|
Jun 3, 2026
|
17.38 | 17.44 | 17.25 | 17.25 | 17.25 | 500 |
|
Jun 2, 2026
|
17.75 | 17.75 | 17.75 | 17.75 | 17.75 | - |
|
Jun 1, 2026
|
17.75 | 17.75 | 17.75 | 17.75 | 17.75 | - |
|
May 29, 2026
|
18.13 | 18.13 | 17.75 | 17.75 | 17.75 | 200 |
|
May 28, 2026
|
17.75 | 17.75 | 17.75 | 17.75 | 17.75 | - |
|
May 27, 2026
|
17.75 | 17.75 | 17.75 | 17.75 | 17.75 | 500 |
|
May 26, 2026
|
18.21 | 18.21 | 18.21 | 18.21 | 18.21 | - |
|
May 22, 2026
|
18.21 | 18.21 | 18.21 | 18.21 | 18.21 | - |
|
May 21, 2026
|
18.21 | 18.21 | 18.21 | 18.21 | 18.21 | - |
|
May 20, 2026
|
18.21 | 18.21 | 18.21 | 18.21 | 18.21 | - |
|
May 19, 2026
|
18.21 | 18.26 | 18.21 | 18.21 | 18.21 | 6,100 |
|
May 18, 2026
|
19.05 | 19.05 | 19.05 | 19.05 | 19.05 | - |
|
May 15, 2026
|
19.05 | 19.05 | 19.05 | 19.05 | 19.05 | 100 |
|
May 14, 2026
|
18.22 | 18.22 | 18.22 | 18.22 | 18.22 | - |
|
May 13, 2026
|
18.22 | 18.22 | 18.22 | 18.22 | 18.22 | - |
|
May 12, 2026
|
18.22 | 18.22 | 18.22 | 18.22 | 18.22 | - |
|
May 11, 2026
|
18.22 | 18.22 | 18.22 | 18.22 | 18.22 | - |
|
May 8, 2026
|
18.21 | 18.22 | 18.21 | 18.22 | 18.22 | 3,100 |
|
May 7, 2026
|
18.44 | 18.44 | 18.44 | 18.44 | 18.44 | 200 |
|
May 6, 2026
|
19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - |
|
May 5, 2026
|
16.87 | 19.20 | 16.87 | 19.20 | 19.20 | 200 |
|
May 4, 2026
|
19.05 | 19.05 | 19.05 | 19.05 | 19.05 | 300 |
|
May 1, 2026
|
16.88 | 16.88 | 16.88 | 16.88 | 16.88 | - |
|
Apr 30, 2026
|
16.88 | 16.88 | 16.88 | 16.88 | 16.88 | 200 |
|
Apr 29, 2026
|
17.37 | 17.37 | 17.37 | 17.37 | 17.37 | - |
|
Apr 28, 2026
|
17.37 | 17.37 | 17.37 | 17.37 | 17.37 | - |
|
Apr 27, 2026
|
17.37 | 17.37 | 17.37 | 17.37 | 17.37 | - |
|
Apr 24, 2026
|
17.37 | 17.37 | 17.37 | 17.37 | 17.37 | - |
|
Apr 23, 2026
|
17.37 | 17.37 | 17.37 | 17.37 | 17.37 | 100 |
|
Apr 22, 2026
|
17.62 | 17.62 | 17.62 | 17.62 | 17.62 | - |
|
Apr 21, 2026
|
17.62 | 17.62 | 17.62 | 17.62 | 17.62 | - |
|
Apr 20, 2026
|
17.62 | 17.62 | 17.62 | 17.62 | 17.62 | 1,000 |
|
Apr 17, 2026
|
17.83 | 17.83 | 17.83 | 17.83 | 17.83 | - |
|
Apr 16, 2026
|
17.83 | 17.83 | 17.83 | 17.83 | 17.83 | - |
|
Apr 15, 2026
|
19.03 | 19.75 | 17.83 | 17.83 | 17.83 | 1,200 |
|
Apr 14, 2026
|
18.43 | 18.43 | 18.43 | 18.43 | 18.43 | - |
|
Apr 13, 2026
|
18.43 | 18.43 | 18.43 | 18.43 | 18.43 | - |
|
Apr 10, 2026
|
18.00 | 18.43 | 18.00 | 18.43 | 18.43 | 400 |
|
Apr 9, 2026
|
16.75 | 16.75 | 16.75 | 16.75 | 16.75 | 100 |
|
Apr 8, 2026
|
16.75 | 16.75 | 16.49 | 16.51 | 16.51 | 3,100 |
|
Apr 7, 2026
|
16.67 | 16.67 | 16.67 | 16.67 | 16.67 | - |
|
Apr 6, 2026
|
17.25 | 17.25 | 16.67 | 16.67 | 16.67 | 600 |
|
Apr 2, 2026
|
18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 100 |
|
Apr 1, 2026
|
18.16 | 18.16 | 18.16 | 18.16 | 18.16 | 100 |
|
Mar 31, 2026
|
16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 100 |
|
Mar 30, 2026
|
17.00 | 17.00 | 16.39 | 16.39 | 16.39 | 700 |
|
Mar 27, 2026
|
16.39 | 16.39 | 16.39 | 16.39 | 16.39 | 100 |
|
Mar 26, 2026
|
16.39 | 16.53 | 16.39 | 16.53 | 16.53 | 1,300 |
|
Mar 25, 2026
|
16.35 | 16.35 | 16.35 | 16.35 | 16.35 | - |
|
Mar 24, 2026
|
16.35 | 16.35 | 16.35 | 16.35 | 16.35 | 200 |
|
Mar 23, 2026
|
16.79 | 16.79 | 16.79 | 16.79 | 16.79 | - |
|
Mar 20, 2026
|
16.28 | 16.79 | 16.28 | 16.79 | 16.79 | 700 |
|
Mar 19, 2026
|
14.98 | 15.57 | 14.56 | 15.57 | 15.57 | 500 |
|
Mar 18, 2026
|
16.31 | 16.31 | 15.10 | 15.80 | 15.80 | 1,300 |
|
Mar 17, 2026
|
17.81 | 17.81 | 16.81 | 16.81 | 16.81 | 400 |
|
Mar 16, 2026
|
18.52 | 18.52 | 18.00 | 18.00 | 18.00 | 300 |
|
Mar 13, 2026
|
18.56 | 18.56 | 18.56 | 18.56 | 18.56 | 400 |
|
Mar 12, 2026
|
18.54 | 18.54 | 18.54 | 18.54 | 18.54 | - |
|
Mar 11, 2026
|
18.65 | 18.65 | 18.54 | 18.54 | 18.54 | 2,000 |
|
Mar 10, 2026
|
18.53 | 18.53 | 18.53 | 18.53 | 18.53 | 600 |
|
Mar 9, 2026
|
19.01 | 19.01 | 19.01 | 19.01 | 19.01 | 400 |
|
Mar 6, 2026
|
19.42 | 19.42 | 19.42 | 19.42 | 19.42 | 200 |
|
Mar 5, 2026
|
19.58 | 19.58 | 19.58 | 19.58 | 19.58 | - |
|
Mar 4, 2026
|
19.58 | 19.58 | 19.58 | 19.58 | 19.58 | - |
|
Mar 3, 2026
|
19.58 | 19.58 | 19.58 | 19.58 | 19.58 | - |
|
Mar 2, 2026
|
19.58 | 19.58 | 19.58 | 19.58 | 19.58 | - |
|
Feb 27, 2026
|
19.58 | 19.58 | 19.58 | 19.58 | 19.58 | - |
|
Feb 26, 2026
|
19.26 | 19.58 | 19.26 | 19.58 | 19.58 | 600 |
|
Feb 25, 2026
|
19.27 | 19.27 | 19.27 | 19.27 | 19.27 | 700 |
|
Feb 24, 2026
|
19.55 | 19.55 | 19.55 | 19.55 | 19.55 | - |
|
Feb 23, 2026
|
19.75 | 20.00 | 19.55 | 19.55 | 19.55 | 1,900 |
|
Feb 20, 2026
|
19.75 | 19.75 | 19.75 | 19.75 | 19.75 | 600 |
|
Feb 19, 2026
|
19.82 | 19.82 | 19.82 | 19.82 | 19.82 | - |
|
Feb 18, 2026
|
19.82 | 19.82 | 19.82 | 19.82 | 19.82 | 700 |
|
Feb 17, 2026
|
20.04 | 20.04 | 20.04 | 20.04 | 20.04 | 100 |
|
Feb 13, 2026
|
20.75 | 20.75 | 20.03 | 20.03 | 20.03 | 2,500 |
|
Feb 12, 2026
|
20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - |
|
Feb 11, 2026
|
20.50 | 20.50 | 20.32 | 20.50 | 20.50 | 3,600 |
|
Feb 10, 2026
|
20.25 | 20.25 | 20.25 | 20.25 | 20.25 | 500 |
|
Feb 9, 2026
|
19.84 | 21.13 | 19.84 | 21.13 | 21.13 | 700 |
|
Feb 6, 2026
|
20.71 | 20.71 | 20.71 | 20.71 | 20.71 | - |
|
Feb 5, 2026
|
20.71 | 20.71 | 20.71 | 20.71 | 20.71 | - |
|
Feb 4, 2026
|
20.50 | 20.71 | 19.97 | 20.71 | 20.71 | 1,700 |
|
Feb 3, 2026
|
20.41 | 20.41 | 20.41 | 20.41 | 20.41 | - |
|
Feb 2, 2026
|
20.50 | 20.50 | 20.04 | 20.41 | 20.41 | 500 |
|
Jan 30, 2026
|
19.20 | 20.02 | 19.20 | 20.02 | 20.02 | 1,100 |
|
Jan 29, 2026
|
19.04 | 19.04 | 19.00 | 19.00 | 19.00 | 200 |
|
Jan 28, 2026
|
19.30 | 19.30 | 19.30 | 19.30 | 19.30 | - |
|
Jan 27, 2026
|
19.30 | 19.30 | 19.30 | 19.30 | 19.30 | 100 |
|
Jan 26, 2026
|
20.02 | 20.02 | 20.02 | 20.02 | 20.02 | - |
|
Jan 23, 2026
|
20.02 | 20.02 | 20.02 | 20.02 | 20.02 | - |
|
Jan 22, 2026
|
20.02 | 20.02 | 20.02 | 20.02 | 20.02 | - |
|
Jan 21, 2026
|
19.59 | 20.02 | 19.59 | 20.02 | 20.02 | 400 |
|
Jan 20, 2026
|
19.16 | 19.16 | 19.12 | 19.12 | 19.12 | 600 |
|
Jan 16, 2026
|
20.39 | 20.63 | 20.02 | 20.02 | 20.02 | 800 |
|
Jan 15, 2026
|
20.26 | 21.24 | 16.37 | 21.24 | 21.24 | 5,200 |
|
Jan 14, 2026
|
22.74 | 22.96 | 22.50 | 22.50 | 22.50 | 900 |
|
Jan 13, 2026
|
22.75 | 22.75 | 22.52 | 22.74 | 22.74 | 2,200 |
|
Jan 12, 2026
|
23.53 | 23.60 | 23.00 | 23.00 | 23.00 | 2,500 |
|
Jan 9, 2026
|
23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - |
|
Jan 8, 2026
|
24.16 | 24.16 | 23.40 | 23.40 | 23.40 | 5,300 |
|
Jan 7, 2026
|
24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - |
|
Jan 6, 2026
|
24.20 | 24.50 | 24.20 | 24.20 | 24.20 | 400 |
|
Jan 5, 2026
|
24.50 | 24.50 | 24.27 | 24.27 | 24.27 | 3,900 |
|
Jan 2, 2026
|
24.05 | 24.05 | 24.05 | 24.05 | 24.05 | - |
|
Dec 31, 2025
|
24.05 | 24.05 | 24.05 | 24.05 | 24.05 | - |
|
Dec 30, 2025
|
24.41 | 24.41 | 24.05 | 24.05 | 24.05 | 2,000 |
|
Dec 29, 2025
|
24.37 | 24.37 | 24.33 | 24.33 | 24.33 | 200 |
|
Dec 26, 2025
|
24.85 | 24.85 | 24.85 | 24.85 | 24.85 | 1,000 |
|
Dec 24, 2025
|
26.75 | 26.75 | 26.75 | 26.75 | 26.75 | - |
|
Dec 23, 2025
|
26.75 | 26.75 | 26.75 | 26.75 | 26.75 | 200 |
|
Dec 22, 2025
|
24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 100 |
|
Dec 19, 2025
|
24.51 | 24.66 | 24.50 | 24.50 | 24.50 | 5,300 |
|
Dec 18, 2025
|
24.90 | 24.90 | 24.90 | 24.90 | 24.90 | - |
|
Dec 17, 2025
|
24.90 | 24.90 | 24.90 | 24.90 | 24.90 | - |
|
Dec 16, 2025
|
25.24 | 25.40 | 24.59 | 24.90 | 24.90 | 11,200 |
|
Dec 15, 2025
|
26.76 | 26.76 | 26.76 | 26.76 | 26.76 | - |
|
Dec 12, 2025
|
26.76 | 26.76 | 26.76 | 26.76 | 26.76 | - |
|
Dec 11, 2025
|
26.76 | 26.76 | 26.76 | 26.76 | 26.76 | - |
|
Dec 10, 2025
|
26.76 | 26.76 | 26.76 | 26.76 | 26.76 | - |
|
Dec 9, 2025
|
26.50 | 26.76 | 26.50 | 26.76 | 26.76 | 1,700 |
|
Dec 8, 2025
|
26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 400 |
|
Dec 5, 2025
|
25.95 | 25.95 | 25.95 | 25.95 | 25.95 | - |
|
Dec 4, 2025
|
25.95 | 25.95 | 25.95 | 25.95 | 25.95 | - |
|
Dec 3, 2025
|
25.95 | 25.95 | 25.95 | 25.95 | 25.95 | 600 |
|
Dec 2, 2025
|
26.74 | 26.74 | 26.74 | 26.74 | 26.74 | - |
|
Dec 1, 2025
|
26.74 | 26.74 | 26.74 | 26.74 | 26.74 | - |
|
Nov 28, 2025
|
26.74 | 26.74 | 26.74 | 26.74 | 26.74 | - |
|
Nov 26, 2025
|
26.74 | 26.74 | 26.74 | 26.74 | 26.74 | - |
|
Nov 25, 2025
|
26.74 | 26.74 | 26.74 | 26.74 | 26.74 | - |
|
Nov 24, 2025
|
24.50 | 26.75 | 24.50 | 26.74 | 26.74 | 1,600 |
|
Nov 21, 2025
|
27.97 | 27.97 | 27.97 | 27.97 | 27.97 | - |
|
Nov 20, 2025
|
26.97 | 27.98 | 26.95 | 27.97 | 27.97 | 19,500 |
|
Nov 19, 2025
|
24.51 | 26.56 | 24.51 | 26.55 | 26.55 | 8,300 |
|
Nov 18, 2025
|
24.33 | 24.33 | 24.13 | 24.13 | 24.13 | 700 |
|
Nov 17, 2025
|
24.06 | 24.49 | 24.06 | 24.49 | 24.49 | 3,500 |
|
Nov 14, 2025
|
24.41 | 24.47 | 23.82 | 24.47 | 24.47 | 1,700 |
|
Nov 13, 2025
|
25.54 | 25.54 | 24.03 | 24.03 | 24.03 | 300 |
|
Nov 12, 2025
|
25.75 | 25.75 | 25.75 | 25.75 | 25.75 | - |
|
Nov 11, 2025
|
25.75 | 25.75 | 25.75 | 25.75 | 25.75 | - |
|
Nov 10, 2025
|
25.75 | 25.75 | 25.75 | 25.75 | 25.75 | - |
|
Nov 7, 2025
|
25.75 | 25.75 | 25.75 | 25.75 | 25.75 | 500 |
