OTC Markets OTCQB - Delayed Quote
USD
Federal National Mortgage Association (FNMAJ)
6.08
-0.05
(-0.82%)
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
|
6.16 | 6.16 | 6.08 | 6.08 | 6.08 | 900 |
|
Nov 5, 2026
|
5.90 | 6.21 | 5.78 | 6.13 | 6.13 | 80,200 |
|
Nov 4, 2026
|
6.50 | 6.50 | 5.55 | 6.01 | 6.01 | 244,800 |
|
Nov 3, 2026
|
6.70 | 6.70 | 6.40 | 6.50 | 6.50 | 36,500 |
|
Nov 2, 2026
|
6.75 | 6.88 | 6.68 | 6.85 | 6.85 | 9,300 |
|
Oct 30, 2026
|
6.88 | 6.88 | 6.39 | 6.40 | 6.40 | 3,500 |
|
Oct 29, 2026
|
6.38 | 6.58 | 6.38 | 6.51 | 6.51 | 7,000 |
|
Oct 28, 2026
|
6.38 | 6.40 | 6.30 | 6.30 | 6.30 | 8,600 |
|
Oct 27, 2026
|
6.47 | 6.58 | 6.12 | 6.54 | 6.54 | 2,900 |
|
Oct 26, 2026
|
6.65 | 6.75 | 6.50 | 6.52 | 6.52 | 12,000 |
|
Oct 23, 2026
|
6.79 | 7.00 | 6.50 | 6.80 | 6.80 | 286,200 |
|
Oct 22, 2026
|
6.48 | 6.77 | 6.40 | 6.76 | 6.76 | 44,700 |
|
Oct 21, 2026
|
6.53 | 6.80 | 6.53 | 6.61 | 6.61 | 26,100 |
|
Oct 20, 2026
|
6.12 | 6.94 | 6.12 | 6.55 | 6.55 | 29,800 |
|
Oct 19, 2026
|
6.20 | 6.38 | 6.12 | 6.12 | 6.12 | 17,000 |
|
Oct 16, 2026
|
7.00 | 7.00 | 6.12 | 6.12 | 6.12 | 51,100 |
|
Oct 15, 2026
|
6.03 | 7.00 | 5.97 | 7.00 | 7.00 | 125,200 |
|
Oct 14, 2026
|
5.75 | 6.04 | 5.65 | 5.92 | 5.92 | 135,800 |
|
Oct 13, 2026
|
5.93 | 5.93 | 5.62 | 5.62 | 5.62 | 119,600 |
|
Oct 12, 2026
|
6.10 | 6.15 | 5.90 | 5.90 | 5.90 | 54,500 |
|
Oct 9, 2026
|
6.15 | 6.15 | 6.11 | 6.13 | 6.13 | 400 |
|
Oct 8, 2026
|
6.02 | 6.06 | 6.01 | 6.05 | 6.05 | 3,100 |
|
Oct 7, 2026
|
6.08 | 6.12 | 6.01 | 6.12 | 6.12 | 6,600 |
|
Oct 6, 2026
|
6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 400 |
|
Oct 5, 2026
|
6.01 | 6.31 | 5.95 | 6.23 | 6.23 | 21,500 |
|
Oct 2, 2026
|
6.08 | 6.20 | 6.00 | 6.00 | 6.00 | 31,800 |
|
Oct 1, 2026
|
6.05 | 6.14 | 6.00 | 6.08 | 6.08 | 2,900 |
|
Sep 30, 2026
|
6.20 | 6.25 | 6.01 | 6.20 | 6.20 | 21,400 |
|
Sep 29, 2026
|
6.30 | 6.45 | 6.06 | 6.35 | 6.35 | 17,100 |
|
Sep 28, 2026
|
6.78 | 6.78 | 6.25 | 6.45 | 6.45 | 11,200 |
|
Sep 25, 2026
|
6.62 | 6.89 | 6.62 | 6.85 | 6.85 | 4,900 |
|
Sep 24, 2026
|
6.65 | 6.85 | 6.65 | 6.73 | 6.73 | 1,900 |
|
Sep 23, 2026
|
6.55 | 6.80 | 6.55 | 6.75 | 6.75 | 25,300 |
|
Sep 22, 2026
|
6.44 | 6.55 | 6.35 | 6.54 | 6.54 | 286,500 |
|
Sep 21, 2026
|
6.59 | 6.65 | 6.33 | 6.65 | 6.65 | 7,600 |
|
Sep 18, 2026
|
6.70 | 6.84 | 6.34 | 6.62 | 6.62 | 10,800 |
|
Sep 17, 2026
|
6.95 | 7.03 | 6.68 | 6.68 | 6.68 | 8,500 |
|
Sep 16, 2026
|
7.05 | 7.07 | 6.85 | 6.88 | 6.88 | 12,800 |
|
Sep 15, 2026
|
7.44 | 7.44 | 7.05 | 7.11 | 7.11 | 23,800 |
|
Sep 14, 2026
|
7.57 | 7.57 | 7.44 | 7.55 | 7.55 | 1,200 |
|
Sep 11, 2026
|
7.80 | 7.94 | 7.61 | 7.80 | 7.80 | 5,100 |
|
Sep 10, 2026
|
7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - |
|
Sep 9, 2026
|
7.94 | 8.08 | 7.89 | 7.95 | 7.95 | 3,000 |
|
Sep 8, 2026
|
8.13 | 8.13 | 7.60 | 7.99 | 7.99 | 12,100 |
|
Sep 4, 2026
|
7.81 | 7.90 | 7.71 | 7.80 | 7.80 | 12,700 |
|
Sep 3, 2026
|
7.94 | 7.98 | 7.58 | 7.88 | 7.88 | 2,700 |
|
Sep 2, 2026
|
7.95 | 7.95 | 7.75 | 7.75 | 7.75 | 700 |
|
Sep 1, 2026
|
7.98 | 8.00 | 7.75 | 7.82 | 7.82 | 6,500 |
|
Aug 31, 2026
|
8.00 | 8.18 | 8.00 | 8.18 | 8.18 | 3,000 |
|
Aug 28, 2026
|
8.06 | 8.29 | 8.06 | 8.15 | 8.15 | 2,700 |
|
Aug 27, 2026
|
8.06 | 8.29 | 8.06 | 8.15 | 8.15 | 900 |
|
Aug 26, 2026
|
8.05 | 8.10 | 8.05 | 8.10 | 8.10 | 600 |
|
Aug 25, 2026
|
7.80 | 8.10 | 7.80 | 8.10 | 8.10 | 2,600 |
|
Aug 24, 2026
|
8.08 | 8.08 | 8.00 | 8.00 | 8.00 | 900 |
|
Aug 21, 2026
|
8.29 | 8.29 | 8.29 | 8.29 | 8.29 | - |
|
Aug 20, 2026
|
8.27 | 8.56 | 7.56 | 8.29 | 8.29 | 63,400 |
|
Aug 19, 2026
|
8.22 | 8.22 | 8.22 | 8.22 | 8.22 | - |
|
Aug 18, 2026
|
8.50 | 8.50 | 8.03 | 8.22 | 8.22 | 2,000 |
|
Aug 17, 2026
|
8.30 | 8.35 | 8.27 | 8.27 | 8.27 | 66,200 |
|
Aug 14, 2026
|
8.08 | 8.08 | 8.08 | 8.08 | 8.08 | 200 |
|
Aug 13, 2026
|
8.31 | 8.31 | 8.10 | 8.10 | 8.10 | 600 |
|
Aug 12, 2026
|
8.20 | 8.30 | 8.13 | 8.13 | 8.13 | 2,800 |
|
Aug 11, 2026
|
8.15 | 8.15 | 8.12 | 8.12 | 8.12 | 300 |
|
Aug 10, 2026
|
8.13 | 8.29 | 8.13 | 8.29 | 8.29 | 1,800 |
|
Aug 7, 2026
|
8.40 | 8.40 | 8.20 | 8.40 | 8.40 | 2,800 |
|
Aug 6, 2026
|
8.49 | 8.49 | 8.35 | 8.35 | 8.35 | 1,400 |
|
Aug 5, 2026
|
8.54 | 8.84 | 8.40 | 8.40 | 8.40 | 10,600 |
|
Aug 4, 2026
|
8.45 | 8.75 | 8.45 | 8.55 | 8.55 | 21,200 |
|
Aug 3, 2026
|
8.03 | 8.39 | 8.02 | 8.36 | 8.36 | 12,000 |
|
Jul 31, 2026
|
7.86 | 7.92 | 7.65 | 7.92 | 7.92 | 24,600 |
|
Jul 30, 2026
|
7.86 | 7.86 | 7.80 | 7.85 | 7.85 | 1,200 |
|
Jul 29, 2026
|
7.74 | 7.95 | 7.68 | 7.86 | 7.86 | 10,900 |
|
Jul 28, 2026
|
7.90 | 7.90 | 7.50 | 7.60 | 7.60 | 4,000 |
|
Jul 27, 2026
|
7.97 | 8.00 | 7.51 | 7.75 | 7.75 | 4,300 |
|
Jul 24, 2026
|
7.53 | 7.85 | 7.40 | 7.66 | 7.66 | 24,800 |
|
Jul 23, 2026
|
7.57 | 7.60 | 7.57 | 7.60 | 7.60 | 500 |
|
Jul 22, 2026
|
7.60 | 7.87 | 7.00 | 7.60 | 7.60 | 13,100 |
|
Jul 21, 2026
|
7.52 | 7.67 | 6.95 | 7.50 | 7.50 | 8,400 |
|
Jul 20, 2026
|
7.95 | 7.95 | 7.55 | 7.59 | 7.59 | 2,400 |
|
Jul 17, 2026
|
7.63 | 7.89 | 7.50 | 7.50 | 7.50 | 8,500 |
|
Jul 16, 2026
|
7.63 | 7.70 | 7.41 | 7.65 | 7.65 | 12,200 |
|
Jul 15, 2026
|
7.80 | 8.15 | 7.40 | 7.62 | 7.62 | 19,600 |
|
Jul 14, 2026
|
7.80 | 7.80 | 7.38 | 7.80 | 7.80 | 43,100 |
|
Jul 13, 2026
|
7.97 | 8.00 | 7.75 | 8.00 | 8.00 | 4,800 |
|
Jul 10, 2026
|
8.05 | 8.09 | 7.99 | 8.09 | 8.09 | 8,500 |
|
Jul 9, 2026
|
8.01 | 8.20 | 7.98 | 8.01 | 8.01 | 14,100 |
|
Jul 8, 2026
|
8.20 | 8.25 | 8.02 | 8.02 | 8.02 | 7,100 |
|
Jul 7, 2026
|
8.11 | 8.33 | 8.11 | 8.33 | 8.33 | 5,800 |
|
Jul 6, 2026
|
8.45 | 8.45 | 8.20 | 8.22 | 8.22 | 4,200 |
|
Jul 2, 2026
|
8.25 | 8.44 | 8.23 | 8.25 | 8.25 | 4,500 |
|
Jul 1, 2026
|
8.66 | 8.66 | 8.30 | 8.50 | 8.50 | 9,900 |
|
Jun 30, 2026
|
8.72 | 8.73 | 8.60 | 8.67 | 8.67 | 7,100 |
|
Jun 29, 2026
|
8.80 | 8.81 | 8.75 | 8.75 | 8.75 | 4,200 |
|
Jun 26, 2026
|
8.99 | 8.99 | 8.70 | 8.96 | 8.96 | 9,400 |
|
Jun 25, 2026
|
8.91 | 8.99 | 8.56 | 8.99 | 8.99 | 44,200 |
|
Jun 24, 2026
|
8.74 | 9.30 | 8.74 | 8.80 | 8.80 | 84,800 |
|
Jun 23, 2026
|
9.02 | 9.02 | 8.62 | 8.80 | 8.80 | 107,200 |
|
Jun 22, 2026
|
9.25 | 9.25 | 9.14 | 9.14 | 9.14 | 3,800 |
|
Jun 18, 2026
|
9.17 | 9.24 | 9.15 | 9.24 | 9.24 | 1,400 |
|
Jun 17, 2026
|
9.28 | 9.35 | 9.25 | 9.25 | 9.25 | 3,700 |
|
Jun 16, 2026
|
9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 1,500 |
|
Jun 15, 2026
|
9.35 | 9.50 | 9.35 | 9.43 | 9.43 | 1,600 |
|
Jun 12, 2026
|
8.91 | 9.40 | 8.75 | 9.21 | 9.21 | 8,100 |
|
Jun 11, 2026
|
8.75 | 9.00 | 8.72 | 9.00 | 9.00 | 12,600 |
|
Jun 10, 2026
|
9.00 | 9.00 | 8.70 | 8.85 | 8.85 | 9,000 |
|
Jun 9, 2026
|
9.03 | 9.57 | 8.70 | 9.00 | 9.00 | 327,700 |
|
Jun 8, 2026
|
9.00 | 9.21 | 9.00 | 9.04 | 9.04 | 5,800 |
|
Jun 5, 2026
|
9.35 | 9.49 | 9.10 | 9.10 | 9.10 | 1,500 |
|
Jun 4, 2026
|
9.22 | 9.35 | 9.10 | 9.10 | 9.10 | 15,500 |
|
Jun 3, 2026
|
9.56 | 9.60 | 9.20 | 9.22 | 9.22 | 39,900 |
|
Jun 2, 2026
|
9.95 | 9.95 | 9.50 | 9.73 | 9.73 | 19,100 |
|
Jun 1, 2026
|
10.07 | 10.07 | 9.90 | 9.99 | 9.99 | 5,500 |
|
May 29, 2026
|
10.31 | 10.35 | 10.20 | 10.20 | 10.20 | 3,100 |
|
May 28, 2026
|
10.18 | 10.30 | 10.18 | 10.30 | 10.30 | 2,800 |
|
May 27, 2026
|
10.29 | 10.36 | 10.16 | 10.20 | 10.20 | 6,600 |
|
May 26, 2026
|
10.49 | 10.49 | 10.33 | 10.38 | 10.38 | 3,700 |
|
May 22, 2026
|
10.25 | 10.38 | 10.25 | 10.38 | 10.38 | 5,100 |
|
May 21, 2026
|
10.30 | 10.30 | 10.27 | 10.27 | 10.27 | 9,000 |
|
May 20, 2026
|
10.04 | 10.49 | 10.00 | 10.49 | 10.49 | 5,000 |
|
May 19, 2026
|
10.24 | 10.24 | 10.00 | 10.03 | 10.03 | 10,600 |
|
May 18, 2026
|
10.35 | 10.37 | 10.20 | 10.22 | 10.22 | 5,100 |
|
May 15, 2026
|
10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 300 |
|
May 14, 2026
|
10.25 | 10.55 | 10.25 | 10.55 | 10.55 | 4,400 |
|
May 13, 2026
|
10.55 | 10.69 | 10.25 | 10.52 | 10.52 | 7,600 |
|
May 12, 2026
|
10.29 | 10.47 | 9.99 | 10.35 | 10.35 | 10,500 |
|
May 11, 2026
|
10.26 | 10.40 | 10.13 | 10.40 | 10.40 | 6,600 |
|
May 8, 2026
|
10.24 | 10.26 | 10.00 | 10.26 | 10.26 | 1,350,300 |
|
May 7, 2026
|
10.21 | 10.25 | 9.98 | 10.21 | 10.21 | 10,000 |
|
May 6, 2026
|
9.75 | 10.22 | 9.75 | 10.22 | 10.22 | 10,600 |
|
May 5, 2026
|
9.93 | 9.95 | 9.86 | 9.95 | 9.95 | 4,800 |
|
May 4, 2026
|
9.69 | 10.02 | 9.69 | 9.87 | 9.87 | 170,800 |
|
May 1, 2026
|
9.69 | 9.69 | 9.57 | 9.57 | 9.57 | 3,200 |
|
Apr 30, 2026
|
9.69 | 9.78 | 9.59 | 9.78 | 9.78 | 11,700 |
|
Apr 29, 2026
|
9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 300 |
|
Apr 28, 2026
|
9.60 | 9.78 | 9.60 | 9.78 | 9.78 | 11,600 |
|
Apr 27, 2026
|
9.63 | 9.66 | 9.55 | 9.60 | 9.60 | 5,500 |
|
Apr 24, 2026
|
9.49 | 9.61 | 9.41 | 9.61 | 9.61 | 7,000 |
|
Apr 23, 2026
|
9.74 | 9.74 | 9.35 | 9.49 | 9.49 | 11,700 |
|
Apr 22, 2026
|
9.82 | 9.85 | 9.72 | 9.83 | 9.83 | 12,700 |
|
Apr 21, 2026
|
10.05 | 10.20 | 9.80 | 9.90 | 9.90 | 10,800 |
|
Apr 20, 2026
|
10.15 | 10.35 | 10.03 | 10.05 | 10.05 | 23,100 |
|
Apr 17, 2026
|
10.40 | 10.60 | 10.40 | 10.60 | 10.60 | 2,100 |
|
Apr 16, 2026
|
10.21 | 10.45 | 10.21 | 10.40 | 10.40 | 1,600 |
|
Apr 15, 2026
|
10.50 | 10.95 | 10.02 | 10.31 | 10.31 | 13,500 |
|
Apr 14, 2026
|
10.84 | 10.84 | 10.55 | 10.76 | 10.76 | 113,700 |
|
Apr 13, 2026
|
10.28 | 10.74 | 10.27 | 10.61 | 10.61 | 9,600 |
|
Apr 10, 2026
|
10.30 | 11.26 | 10.30 | 10.84 | 10.84 | 9,700 |
|
Apr 9, 2026
|
9.56 | 10.54 | 9.56 | 10.50 | 10.50 | 24,100 |
|
Apr 8, 2026
|
9.60 | 9.80 | 9.60 | 9.80 | 9.80 | 1,900 |
|
Apr 7, 2026
|
9.76 | 9.76 | 9.50 | 9.50 | 9.50 | 4,300 |
|
Apr 6, 2026
|
9.84 | 9.99 | 9.75 | 9.80 | 9.80 | 2,300 |
|
Apr 2, 2026
|
9.96 | 10.00 | 9.84 | 9.94 | 9.94 | 1,900 |
|
Apr 1, 2026
|
9.85 | 10.28 | 9.79 | 10.28 | 10.28 | 20,300 |
|
Mar 31, 2026
|
9.34 | 10.21 | 9.33 | 9.85 | 9.85 | 10,500 |
|
Mar 30, 2026
|
8.96 | 9.37 | 8.88 | 9.33 | 9.33 | 29,200 |
|
Mar 27, 2026
|
8.96 | 9.17 | 8.91 | 8.96 | 8.96 | 11,700 |
|
Mar 26, 2026
|
9.42 | 9.52 | 9.00 | 9.25 | 9.25 | 12,300 |
|
Mar 25, 2026
|
9.65 | 9.65 | 9.55 | 9.55 | 9.55 | 2,100 |
|
Mar 24, 2026
|
9.63 | 9.65 | 9.47 | 9.56 | 9.56 | 203,600 |
|
Mar 23, 2026
|
9.33 | 9.66 | 9.33 | 9.66 | 9.66 | 5,200 |
|
Mar 20, 2026
|
9.40 | 9.76 | 8.98 | 9.02 | 9.02 | 38,500 |
|
Mar 19, 2026
|
8.21 | 9.77 | 8.15 | 9.77 | 9.77 | 24,600 |
|
Mar 18, 2026
|
9.04 | 9.04 | 8.10 | 8.34 | 8.34 | 32,200 |
|
Mar 17, 2026
|
9.81 | 9.85 | 8.80 | 8.80 | 8.80 | 44,300 |
|
Mar 16, 2026
|
10.30 | 10.31 | 9.35 | 9.85 | 9.85 | 16,800 |
|
Mar 13, 2026
|
10.53 | 10.53 | 10.40 | 10.40 | 10.40 | 8,700 |
|
Mar 12, 2026
|
10.56 | 10.66 | 10.45 | 10.58 | 10.58 | 5,700 |
|
Mar 11, 2026
|
10.66 | 10.89 | 10.56 | 10.89 | 10.89 | 4,500 |
|
Mar 10, 2026
|
10.36 | 10.74 | 10.35 | 10.56 | 10.56 | 22,100 |
|
Mar 9, 2026
|
10.60 | 10.68 | 10.40 | 10.45 | 10.45 | 2,400 |
|
Mar 6, 2026
|
10.84 | 10.86 | 10.53 | 10.86 | 10.86 | 74,800 |
|
Mar 5, 2026
|
10.61 | 11.19 | 10.61 | 11.19 | 11.19 | 6,700 |
|
Mar 4, 2026
|
10.75 | 11.14 | 10.15 | 10.75 | 10.75 | 33,100 |
|
Mar 3, 2026
|
11.14 | 11.14 | 10.65 | 10.75 | 10.75 | 16,600 |
|
Mar 2, 2026
|
11.03 | 11.20 | 11.01 | 11.16 | 11.16 | 30,200 |
|
Feb 27, 2026
|
11.40 | 11.40 | 11.05 | 11.15 | 11.15 | 56,100 |
|
Feb 26, 2026
|
11.30 | 11.39 | 11.00 | 11.39 | 11.39 | 28,100 |
|
Feb 25, 2026
|
11.40 | 11.40 | 11.34 | 11.35 | 11.35 | 2,600 |
|
Feb 24, 2026
|
11.00 | 11.46 | 11.00 | 11.35 | 11.35 | 3,200 |
|
Feb 23, 2026
|
11.55 | 11.55 | 10.92 | 11.46 | 11.46 | 6,700 |
|
Feb 20, 2026
|
11.86 | 11.86 | 11.38 | 11.65 | 11.65 | 2,400 |
|
Feb 19, 2026
|
11.97 | 11.97 | 11.38 | 11.50 | 11.50 | 3,900 |
|
Feb 18, 2026
|
11.54 | 12.13 | 11.50 | 11.50 | 11.50 | 4,300 |
|
Feb 17, 2026
|
11.87 | 11.95 | 11.47 | 11.47 | 11.47 | 5,500 |
|
Feb 13, 2026
|
11.88 | 11.94 | 11.32 | 11.59 | 11.59 | 91,200 |
|
Feb 12, 2026
|
11.74 | 11.74 | 11.32 | 11.57 | 11.57 | 2,400 |
|
Feb 11, 2026
|
11.87 | 11.92 | 11.51 | 11.85 | 11.85 | 21,200 |
|
Feb 10, 2026
|
11.86 | 11.91 | 11.68 | 11.71 | 11.71 | 3,300 |
|
Feb 9, 2026
|
11.95 | 12.00 | 11.55 | 11.73 | 11.73 | 23,200 |
|
Feb 6, 2026
|
11.99 | 12.18 | 11.75 | 11.89 | 11.89 | 7,400 |
|
Feb 5, 2026
|
11.30 | 11.80 | 11.30 | 11.75 | 11.75 | 477,400 |
|
Feb 4, 2026
|
11.34 | 11.65 | 11.00 | 11.62 | 11.62 | 8,000 |
|
Feb 3, 2026
|
11.10 | 11.26 | 10.91 | 11.09 | 11.09 | 6,000 |
|
Feb 2, 2026
|
11.00 | 11.52 | 10.91 | 11.30 | 11.30 | 13,200 |
|
Jan 30, 2026
|
10.33 | 11.09 | 10.33 | 11.09 | 11.09 | 50,100 |
|
Jan 29, 2026
|
10.26 | 10.60 | 10.25 | 10.59 | 10.59 | 18,500 |
|
Jan 28, 2026
|
10.28 | 10.32 | 9.78 | 10.32 | 10.32 | 17,300 |
|
Jan 27, 2026
|
10.45 | 10.45 | 10.17 | 10.30 | 10.30 | 30,500 |
|
Jan 26, 2026
|
10.61 | 10.75 | 10.25 | 10.46 | 10.46 | 10,800 |
|
Jan 23, 2026
|
10.80 | 10.80 | 10.75 | 10.79 | 10.79 | 1,200 |
|
Jan 22, 2026
|
10.59 | 11.01 | 10.59 | 10.77 | 10.77 | 10,500 |
|
Jan 21, 2026
|
10.50 | 10.85 | 10.16 | 10.54 | 10.54 | 66,300 |
|
Jan 20, 2026
|
10.86 | 11.25 | 10.43 | 10.50 | 10.50 | 42,200 |
|
Jan 16, 2026
|
11.40 | 11.40 | 10.76 | 10.76 | 10.76 | 14,500 |
|
Jan 15, 2026
|
12.04 | 12.12 | 9.45 | 11.25 | 11.25 | 72,700 |
|
Jan 14, 2026
|
12.70 | 12.70 | 12.06 | 12.06 | 12.06 | 22,900 |
|
Jan 13, 2026
|
13.05 | 13.10 | 12.71 | 12.71 | 12.71 | 4,900 |
|
Jan 12, 2026
|
13.35 | 13.35 | 12.63 | 13.00 | 13.00 | 16,200 |
|
Jan 9, 2026
|
13.60 | 13.60 | 13.35 | 13.49 | 13.49 | 10,100 |
|
Jan 8, 2026
|
13.53 | 13.54 | 13.34 | 13.34 | 13.34 | 3,800 |
|
Jan 7, 2026
|
13.53 | 13.65 | 13.50 | 13.65 | 13.65 | 2,300 |
|
Jan 6, 2026
|
13.60 | 13.60 | 13.53 | 13.53 | 13.53 | 1,500 |
|
Jan 5, 2026
|
13.50 | 13.63 | 13.50 | 13.62 | 13.62 | 1,700 |
|
Jan 2, 2026
|
13.60 | 13.64 | 13.05 | 13.56 | 13.56 | 24,100 |
|
Dec 31, 2025
|
13.69 | 13.69 | 13.69 | 13.69 | 13.69 | 1,100 |
|
Dec 30, 2025
|
13.31 | 13.50 | 13.31 | 13.50 | 13.50 | 3,200 |
|
Dec 29, 2025
|
13.50 | 13.50 | 13.45 | 13.45 | 13.45 | 700 |
|
Dec 26, 2025
|
13.41 | 13.73 | 13.41 | 13.54 | 13.54 | 1,800 |
|
Dec 24, 2025
|
13.45 | 13.98 | 13.40 | 13.45 | 13.45 | 4,200 |
|
Dec 23, 2025
|
13.00 | 13.25 | 13.00 | 13.25 | 13.25 | 4,800 |
|
Dec 22, 2025
|
13.05 | 13.30 | 11.78 | 13.30 | 13.30 | 13,600 |
|
Dec 19, 2025
|
13.01 | 13.32 | 13.00 | 13.32 | 13.32 | 3,200 |
|
Dec 18, 2025
|
13.02 | 13.28 | 12.76 | 13.27 | 13.27 | 600 |
|
Dec 17, 2025
|
13.00 | 13.38 | 12.56 | 13.15 | 13.15 | 9,600 |
|
Dec 16, 2025
|
12.90 | 13.29 | 12.09 | 13.29 | 13.29 | 9,600 |
|
Dec 15, 2025
|
13.00 | 13.00 | 12.93 | 12.97 | 12.97 | 10,300 |
|
Dec 12, 2025
|
13.32 | 13.32 | 12.95 | 13.00 | 13.00 | 3,100 |
|
Dec 11, 2025
|
13.30 | 13.44 | 12.50 | 13.32 | 13.32 | 18,300 |
|
Dec 10, 2025
|
13.35 | 13.45 | 13.25 | 13.38 | 13.38 | 3,400 |
|
Dec 9, 2025
|
13.60 | 13.80 | 13.25 | 13.46 | 13.46 | 8,000 |
|
Dec 8, 2025
|
13.50 | 13.55 | 13.25 | 13.25 | 13.25 | 1,800 |
|
Dec 5, 2025
|
13.71 | 13.71 | 13.30 | 13.30 | 13.30 | 4,000 |
|
Dec 4, 2025
|
13.70 | 13.70 | 13.68 | 13.68 | 13.68 | 1,000 |
|
Dec 3, 2025
|
13.53 | 13.84 | 13.30 | 13.64 | 13.64 | 16,800 |
|
Dec 2, 2025
|
14.00 | 14.00 | 13.30 | 13.40 | 13.40 | 22,300 |
|
Dec 1, 2025
|
13.53 | 13.65 | 13.46 | 13.59 | 13.59 | 2,800 |
|
Nov 28, 2025
|
12.76 | 13.30 | 12.76 | 13.30 | 13.30 | 5,400 |
|
Nov 26, 2025
|
13.16 | 13.30 | 13.05 | 13.05 | 13.05 | 13,200 |
|
Nov 25, 2025
|
13.65 | 13.74 | 12.00 | 13.08 | 13.08 | 41,200 |
|
Nov 24, 2025
|
13.30 | 13.62 | 13.30 | 13.50 | 13.50 | 5,000 |
|
Nov 21, 2025
|
13.70 | 13.70 | 13.30 | 13.55 | 13.55 | 32,500 |
|
Nov 20, 2025
|
14.50 | 14.79 | 13.81 | 14.00 | 14.00 | 170,600 |
|
Nov 19, 2025
|
13.60 | 14.75 | 13.60 | 14.70 | 14.70 | 61,800 |
|
Nov 18, 2025
|
14.20 | 14.20 | 13.36 | 13.55 | 13.55 | 14,800 |
|
Nov 17, 2025
|
14.15 | 14.15 | 14.15 | 14.15 | 14.15 | - |
|
Nov 14, 2025
|
13.53 | 14.15 | 13.21 | 14.15 | 14.15 | 12,700 |
|
Nov 13, 2025
|
14.00 | 14.00 | 12.83 | 13.56 | 13.56 | 19,700 |
|
Nov 12, 2025
|
14.47 | 14.60 | 13.54 | 14.30 | 14.30 | 7,200 |
|
Nov 11, 2025
|
14.60 | 14.60 | 14.50 | 14.50 | 14.50 | 18,300 |
|
Nov 10, 2025
|
14.58 | 14.75 | 14.50 | 14.50 | 14.50 | 16,500 |
|
Nov 7, 2025
|
14.57 | 14.70 | 14.42 | 14.50 | 14.50 | 8,200 |
