OTC Markets OTCQB - Delayed Quote
USD
Federal National Mortgage Association (FNMAN)
9.35
-0.34
(-3.51%)
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
|
9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 200 |
|
Nov 5, 2026
|
9.15 | 9.69 | 8.50 | 9.69 | 9.69 | 114,800 |
|
Nov 4, 2026
|
10.75 | 10.89 | 8.78 | 9.11 | 9.11 | 75,800 |
|
Nov 3, 2026
|
11.10 | 11.10 | 11.00 | 11.00 | 11.00 | 1,200 |
|
Nov 2, 2026
|
11.29 | 11.29 | 11.29 | 11.29 | 11.29 | 100 |
|
Oct 30, 2026
|
11.24 | 11.24 | 11.24 | 11.24 | 11.24 | - |
|
Oct 29, 2026
|
10.01 | 11.24 | 10.01 | 11.24 | 11.24 | 1,500 |
|
Oct 28, 2026
|
10.65 | 10.65 | 10.61 | 10.61 | 10.61 | 300 |
|
Oct 27, 2026
|
10.57 | 10.57 | 10.49 | 10.49 | 10.49 | 300 |
|
Oct 26, 2026
|
10.59 | 10.99 | 10.59 | 10.99 | 10.99 | 4,600 |
|
Oct 23, 2026
|
10.91 | 10.91 | 10.91 | 10.91 | 10.91 | 100 |
|
Oct 22, 2026
|
11.44 | 11.44 | 11.44 | 11.44 | 11.44 | 700 |
|
Oct 21, 2026
|
11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 900 |
|
Oct 20, 2026
|
10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - |
|
Oct 19, 2026
|
9.82 | 10.25 | 9.82 | 10.25 | 10.25 | 300 |
|
Oct 16, 2026
|
10.82 | 10.82 | 10.00 | 10.00 | 10.00 | 20,400 |
|
Oct 15, 2026
|
10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 2,100 |
|
Oct 14, 2026
|
10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
|
Oct 13, 2026
|
10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
|
Oct 12, 2026
|
10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 1,000 |
|
Oct 9, 2026
|
11.05 | 11.05 | 11.05 | 11.05 | 11.05 | - |
|
Oct 8, 2026
|
11.05 | 11.05 | 11.05 | 11.05 | 11.05 | - |
|
Oct 7, 2026
|
10.99 | 11.05 | 10.99 | 11.05 | 11.05 | 400 |
|
Oct 6, 2026
|
10.90 | 10.90 | 10.50 | 10.60 | 10.60 | 3,900 |
|
Oct 5, 2026
|
10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 100 |
|
Oct 2, 2026
|
10.73 | 10.73 | 10.69 | 10.69 | 10.69 | 300 |
|
Oct 1, 2026
|
10.99 | 10.99 | 10.99 | 10.99 | 10.99 | - |
|
Sep 30, 2026
|
10.71 | 11.00 | 10.39 | 10.99 | 10.99 | 3,000 |
|
Sep 29, 2026
|
11.57 | 11.57 | 11.07 | 11.07 | 11.07 | 300 |
|
Sep 28, 2026
|
11.42 | 11.42 | 11.42 | 11.42 | 11.42 | - |
|
Sep 25, 2026
|
11.42 | 11.42 | 11.42 | 11.42 | 11.42 | - |
|
Sep 24, 2026
|
11.42 | 11.42 | 11.42 | 11.42 | 11.42 | - |
|
Sep 23, 2026
|
11.42 | 11.42 | 11.42 | 11.42 | 11.42 | - |
|
Sep 22, 2026
|
11.42 | 11.42 | 11.42 | 11.42 | 11.42 | - |
|
Sep 21, 2026
|
11.55 | 11.55 | 11.42 | 11.42 | 11.42 | 400 |
|
Sep 18, 2026
|
12.35 | 12.35 | 11.92 | 11.92 | 11.92 | 400 |
|
Sep 17, 2026
|
12.82 | 12.82 | 12.82 | 12.82 | 12.82 | - |
|
Sep 16, 2026
|
12.85 | 12.85 | 12.82 | 12.82 | 12.82 | 300 |
|
Sep 15, 2026
|
13.40 | 13.40 | 13.25 | 13.25 | 13.25 | 400 |
|
Sep 14, 2026
|
13.75 | 13.75 | 13.75 | 13.75 | 13.75 | - |
|
Sep 11, 2026
|
13.75 | 13.75 | 13.75 | 13.75 | 13.75 | - |
|
Sep 10, 2026
|
13.75 | 13.75 | 13.75 | 13.75 | 13.75 | 4,200 |
|
Sep 9, 2026
|
14.18 | 14.25 | 13.81 | 13.81 | 13.81 | 800 |
|
Sep 8, 2026
|
14.71 | 14.71 | 14.71 | 14.71 | 14.71 | - |
|
Sep 4, 2026
|
14.71 | 14.71 | 14.71 | 14.71 | 14.71 | - |
|
Sep 3, 2026
|
14.71 | 14.71 | 14.71 | 14.71 | 14.71 | 500 |
|
Sep 2, 2026
|
14.38 | 14.38 | 14.38 | 14.38 | 14.38 | - |
|
Sep 1, 2026
|
14.38 | 14.38 | 14.38 | 14.38 | 14.38 | 200 |
|
Aug 31, 2026
|
14.37 | 14.37 | 14.37 | 14.37 | 14.37 | 500 |
|
Aug 28, 2026
|
14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
|
Aug 27, 2026
|
14.00 | 14.00 | 13.82 | 14.00 | 14.00 | 3,700 |
|
Aug 26, 2026
|
14.22 | 14.22 | 14.22 | 14.22 | 14.22 | - |
|
Aug 25, 2026
|
14.22 | 14.22 | 14.22 | 14.22 | 14.22 | 500 |
|
Aug 24, 2026
|
14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 200 |
|
Aug 21, 2026
|
14.63 | 14.63 | 14.63 | 14.63 | 14.63 | - |
|
Aug 20, 2026
|
14.63 | 14.63 | 14.63 | 14.63 | 14.63 | 200 |
|
Aug 19, 2026
|
14.88 | 14.88 | 14.88 | 14.88 | 14.88 | 200 |
|
Aug 18, 2026
|
14.00 | 14.74 | 14.00 | 14.74 | 14.74 | 1,000 |
|
Aug 17, 2026
|
14.26 | 14.58 | 13.58 | 14.50 | 14.50 | 2,100 |
|
Aug 14, 2026
|
14.56 | 14.56 | 14.56 | 14.56 | 14.56 | - |
|
Aug 13, 2026
|
14.56 | 14.56 | 14.56 | 14.56 | 14.56 | - |
|
Aug 12, 2026
|
14.78 | 15.00 | 14.56 | 14.56 | 14.56 | 2,100 |
|
Aug 11, 2026
|
14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - |
|
Aug 10, 2026
|
14.56 | 14.70 | 14.56 | 14.70 | 14.70 | 500 |
|
Aug 7, 2026
|
14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 2,900 |
|
Aug 6, 2026
|
14.64 | 15.00 | 14.35 | 15.00 | 15.00 | 1,500 |
|
Aug 5, 2026
|
14.75 | 14.75 | 14.75 | 14.75 | 14.75 | - |
|
Aug 4, 2026
|
14.75 | 14.75 | 14.75 | 14.75 | 14.75 | 200 |
|
Aug 3, 2026
|
13.96 | 14.50 | 13.96 | 14.01 | 14.01 | 3,200 |
|
Jul 31, 2026
|
13.95 | 13.95 | 13.95 | 13.95 | 13.95 | 1,300 |
|
Jul 30, 2026
|
13.94 | 14.25 | 13.80 | 14.25 | 14.25 | 4,000 |
|
Jul 29, 2026
|
14.24 | 14.24 | 14.24 | 14.24 | 14.24 | - |
|
Jul 28, 2026
|
13.88 | 14.24 | 13.88 | 14.24 | 14.24 | 500 |
|
Jul 27, 2026
|
13.78 | 14.00 | 13.73 | 14.00 | 14.00 | 500 |
|
Jul 24, 2026
|
13.73 | 14.00 | 13.73 | 13.95 | 13.95 | 32,600 |
|
Jul 23, 2026
|
13.38 | 13.38 | 13.38 | 13.38 | 13.38 | 500 |
|
Jul 22, 2026
|
14.46 | 14.50 | 14.38 | 14.38 | 14.38 | 600 |
|
Jul 21, 2026
|
14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
|
Jul 20, 2026
|
14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
|
Jul 17, 2026
|
14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
|
Jul 16, 2026
|
13.00 | 14.00 | 13.00 | 14.00 | 14.00 | 2,700 |
|
Jul 15, 2026
|
13.92 | 13.92 | 12.92 | 13.50 | 13.50 | 9,100 |
|
Jul 14, 2026
|
14.12 | 14.25 | 14.12 | 14.25 | 14.25 | 600 |
|
Jul 13, 2026
|
14.42 | 14.50 | 14.40 | 14.40 | 14.40 | 600 |
|
Jul 10, 2026
|
14.92 | 14.92 | 14.92 | 14.92 | 14.92 | 200 |
|
Jul 9, 2026
|
15.73 | 15.73 | 15.73 | 15.73 | 15.73 | - |
|
Jul 8, 2026
|
15.73 | 15.73 | 15.73 | 15.73 | 15.73 | - |
|
Jul 7, 2026
|
15.73 | 15.73 | 15.73 | 15.73 | 15.73 | - |
|
Jul 6, 2026
|
15.73 | 15.73 | 15.73 | 15.73 | 15.73 | 200 |
|
Jul 2, 2026
|
15.42 | 15.42 | 15.42 | 15.42 | 15.42 | - |
|
Jul 1, 2026
|
15.42 | 15.42 | 15.42 | 15.42 | 15.42 | - |
|
Jun 30, 2026
|
15.42 | 15.42 | 15.42 | 15.42 | 15.42 | - |
|
Jun 29, 2026
|
15.42 | 15.42 | 15.42 | 15.42 | 15.42 | - |
|
Jun 26, 2026
|
15.42 | 15.42 | 15.42 | 15.42 | 15.42 | 100 |
|
Jun 25, 2026
|
16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
|
Jun 24, 2026
|
16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
|
Jun 23, 2026
|
16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
|
Jun 22, 2026
|
16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 200 |
|
Jun 18, 2026
|
15.43 | 15.43 | 15.43 | 15.43 | 15.43 | - |
|
Jun 17, 2026
|
15.43 | 15.43 | 15.43 | 15.43 | 15.43 | - |
|
Jun 16, 2026
|
15.71 | 15.71 | 15.43 | 15.43 | 15.43 | 200 |
|
Jun 15, 2026
|
16.74 | 16.74 | 16.00 | 16.00 | 16.00 | 4,600 |
|
Jun 12, 2026
|
14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - |
|
Jun 11, 2026
|
14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - |
|
Jun 10, 2026
|
15.70 | 15.70 | 14.90 | 14.90 | 14.90 | 61,400 |
|
Jun 9, 2026
|
16.75 | 16.75 | 16.75 | 16.75 | 16.75 | - |
|
Jun 8, 2026
|
16.75 | 16.75 | 16.75 | 16.75 | 16.75 | - |
|
Jun 5, 2026
|
16.75 | 16.75 | 16.75 | 16.75 | 16.75 | 200 |
|
Jun 4, 2026
|
16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
|
Jun 3, 2026
|
17.40 | 17.40 | 15.66 | 16.00 | 16.00 | 6,400 |
|
Jun 2, 2026
|
17.16 | 17.16 | 17.16 | 17.16 | 17.16 | - |
|
Jun 1, 2026
|
17.16 | 17.16 | 17.16 | 17.16 | 17.16 | - |
|
May 29, 2026
|
17.35 | 17.58 | 17.16 | 17.16 | 17.16 | 700 |
|
May 28, 2026
|
17.68 | 17.68 | 17.68 | 17.68 | 17.68 | - |
|
May 27, 2026
|
17.68 | 17.68 | 17.68 | 17.68 | 17.68 | 100 |
|
May 26, 2026
|
18.75 | 18.75 | 18.75 | 18.75 | 18.75 | - |
|
May 22, 2026
|
18.75 | 18.75 | 18.75 | 18.75 | 18.75 | - |
|
May 21, 2026
|
18.75 | 18.75 | 18.75 | 18.75 | 18.75 | - |
|
May 20, 2026
|
18.75 | 18.75 | 18.75 | 18.75 | 18.75 | - |
|
May 19, 2026
|
18.75 | 18.75 | 18.75 | 18.75 | 18.75 | - |
|
May 18, 2026
|
18.75 | 18.75 | 18.75 | 18.75 | 18.75 | - |
|
May 15, 2026
|
18.75 | 18.75 | 18.75 | 18.75 | 18.75 | - |
|
May 14, 2026
|
18.75 | 18.75 | 18.75 | 18.75 | 18.75 | - |
|
May 13, 2026
|
18.75 | 18.75 | 18.75 | 18.75 | 18.75 | - |
|
May 12, 2026
|
19.09 | 19.09 | 18.75 | 18.75 | 18.75 | 300 |
|
May 11, 2026
|
16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 100 |
|
May 8, 2026
|
18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
|
May 7, 2026
|
17.65 | 19.42 | 17.65 | 18.00 | 18.00 | 2,700 |
|
May 6, 2026
|
17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - |
|
May 5, 2026
|
17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 200 |
|
May 4, 2026
|
17.56 | 17.56 | 17.56 | 17.56 | 17.56 | 100 |
|
May 1, 2026
|
17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - |
|
Apr 30, 2026
|
17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - |
|
Apr 29, 2026
|
17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - |
|
Apr 28, 2026
|
17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 100 |
|
Apr 27, 2026
|
17.00 | 17.00 | 16.75 | 17.00 | 17.00 | 1,000 |
|
Apr 24, 2026
|
17.37 | 17.37 | 17.37 | 17.37 | 17.37 | - |
|
Apr 23, 2026
|
17.50 | 17.78 | 17.00 | 17.37 | 17.37 | 1,400 |
|
Apr 22, 2026
|
17.52 | 17.69 | 17.52 | 17.69 | 17.69 | 300 |
|
Apr 21, 2026
|
18.24 | 18.24 | 18.24 | 18.24 | 18.24 | - |
|
Apr 20, 2026
|
18.24 | 18.24 | 18.24 | 18.24 | 18.24 | 200 |
|
Apr 17, 2026
|
18.18 | 18.18 | 18.18 | 18.18 | 18.18 | - |
|
Apr 16, 2026
|
18.18 | 18.18 | 18.18 | 18.18 | 18.18 | - |
|
Apr 15, 2026
|
18.18 | 18.18 | 18.18 | 18.18 | 18.18 | - |
|
Apr 14, 2026
|
18.18 | 18.18 | 18.18 | 18.18 | 18.18 | 300 |
|
Apr 13, 2026
|
18.43 | 18.43 | 18.43 | 18.43 | 18.43 | - |
|
Apr 10, 2026
|
18.20 | 18.43 | 18.20 | 18.43 | 18.43 | 600 |
|
Apr 9, 2026
|
16.50 | 17.52 | 16.50 | 17.52 | 17.52 | 2,800 |
|
Apr 8, 2026
|
16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
|
Apr 7, 2026
|
16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 500 |
|
Apr 6, 2026
|
16.29 | 16.99 | 16.00 | 16.50 | 16.50 | 101,100 |
|
Apr 2, 2026
|
16.50 | 16.67 | 16.25 | 16.25 | 16.25 | 1,600 |
|
Apr 1, 2026
|
17.00 | 17.00 | 16.50 | 17.00 | 17.00 | 700 |
|
Mar 31, 2026
|
16.47 | 16.75 | 16.16 | 16.75 | 16.75 | 2,700 |
|
Mar 30, 2026
|
15.95 | 16.45 | 15.95 | 16.45 | 16.45 | 2,700 |
|
Mar 27, 2026
|
16.27 | 16.27 | 16.20 | 16.20 | 16.20 | 1,000 |
|
Mar 26, 2026
|
16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - |
|
Mar 25, 2026
|
16.51 | 16.60 | 16.50 | 16.60 | 16.60 | 5,900 |
|
Mar 24, 2026
|
16.47 | 16.47 | 16.47 | 16.47 | 16.47 | 200 |
|
Mar 23, 2026
|
15.07 | 16.49 | 15.07 | 16.47 | 16.47 | 1,600 |
|
Mar 20, 2026
|
15.68 | 16.00 | 15.00 | 15.00 | 15.00 | 41,200 |
|
Mar 19, 2026
|
14.11 | 15.00 | 14.00 | 15.00 | 15.00 | 3,600 |
|
Mar 18, 2026
|
16.05 | 16.05 | 13.62 | 13.98 | 13.98 | 22,300 |
|
Mar 17, 2026
|
17.60 | 17.60 | 16.45 | 16.45 | 16.45 | 4,900 |
|
Mar 16, 2026
|
18.05 | 18.05 | 17.05 | 17.50 | 17.50 | 1,900 |
|
Mar 13, 2026
|
18.60 | 18.65 | 18.05 | 18.05 | 18.05 | 8,600 |
|
Mar 12, 2026
|
18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 100 |
|
Mar 11, 2026
|
19.15 | 19.34 | 18.60 | 19.34 | 19.34 | 800 |
|
Mar 10, 2026
|
18.60 | 18.60 | 18.25 | 18.60 | 18.60 | 3,100 |
|
Mar 9, 2026
|
18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - |
|
Mar 6, 2026
|
18.85 | 18.85 | 18.50 | 18.50 | 18.50 | 222,700 |
|
Mar 5, 2026
|
20.59 | 20.59 | 20.59 | 20.59 | 20.59 | - |
|
Mar 4, 2026
|
20.59 | 20.59 | 20.59 | 20.59 | 20.59 | - |
|
Mar 3, 2026
|
18.87 | 20.59 | 18.87 | 20.59 | 20.59 | 400 |
|
Mar 2, 2026
|
18.87 | 18.87 | 18.87 | 18.87 | 18.87 | 100 |
|
Feb 27, 2026
|
20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
|
Feb 26, 2026
|
19.24 | 20.00 | 19.24 | 20.00 | 20.00 | 400 |
|
Feb 25, 2026
|
18.92 | 20.00 | 18.92 | 20.00 | 20.00 | 600 |
|
Feb 24, 2026
|
20.77 | 20.77 | 20.77 | 20.77 | 20.77 | - |
|
Feb 23, 2026
|
20.77 | 20.77 | 20.77 | 20.77 | 20.77 | - |
|
Feb 20, 2026
|
20.77 | 20.77 | 20.77 | 20.77 | 20.77 | - |
|
Feb 19, 2026
|
20.77 | 20.77 | 20.77 | 20.77 | 20.77 | - |
|
Feb 18, 2026
|
20.77 | 20.77 | 20.77 | 20.77 | 20.77 | - |
|
Feb 17, 2026
|
20.77 | 20.77 | 20.77 | 20.77 | 20.77 | - |
|
Feb 13, 2026
|
20.77 | 20.77 | 20.77 | 20.77 | 20.77 | - |
|
Feb 12, 2026
|
18.55 | 20.77 | 18.55 | 20.77 | 20.77 | 1,600 |
|
Feb 11, 2026
|
20.31 | 20.31 | 20.31 | 20.31 | 20.31 | - |
|
Feb 10, 2026
|
20.31 | 20.31 | 20.31 | 20.31 | 20.31 | - |
|
Feb 9, 2026
|
20.31 | 20.31 | 20.31 | 20.31 | 20.31 | - |
|
Feb 6, 2026
|
20.15 | 20.31 | 20.15 | 20.31 | 20.31 | 400 |
|
Feb 5, 2026
|
20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
|
Feb 4, 2026
|
18.56 | 20.00 | 18.56 | 20.00 | 20.00 | 5,800 |
|
Feb 3, 2026
|
19.85 | 19.85 | 19.85 | 19.85 | 19.85 | - |
|
Feb 2, 2026
|
19.75 | 19.85 | 19.75 | 19.85 | 19.85 | 600 |
|
Jan 30, 2026
|
19.24 | 19.63 | 19.24 | 19.63 | 19.63 | 600 |
|
Jan 29, 2026
|
18.56 | 19.23 | 18.56 | 19.23 | 19.23 | 1,000 |
|
Jan 28, 2026
|
19.05 | 19.15 | 18.71 | 19.10 | 19.10 | 3,000 |
|
Jan 27, 2026
|
19.61 | 19.61 | 19.61 | 19.61 | 19.61 | 300 |
|
Jan 26, 2026
|
19.06 | 19.06 | 19.05 | 19.05 | 19.05 | 200 |
|
Jan 23, 2026
|
19.88 | 19.88 | 19.88 | 19.88 | 19.88 | 400 |
|
Jan 22, 2026
|
19.59 | 20.28 | 19.59 | 20.00 | 20.00 | 1,300 |
|
Jan 21, 2026
|
19.05 | 19.60 | 19.05 | 19.17 | 19.17 | 400 |
|
Jan 20, 2026
|
19.29 | 19.88 | 19.06 | 19.07 | 19.07 | 1,700 |
|
Jan 16, 2026
|
20.30 | 20.30 | 19.40 | 19.40 | 19.40 | 2,500 |
|
Jan 15, 2026
|
20.95 | 21.94 | 20.40 | 21.94 | 21.94 | 1,600 |
|
Jan 14, 2026
|
21.61 | 22.05 | 21.45 | 21.69 | 21.69 | 4,300 |
|
Jan 13, 2026
|
22.52 | 22.89 | 22.50 | 22.89 | 22.89 | 800 |
|
Jan 12, 2026
|
23.00 | 23.75 | 22.52 | 22.84 | 22.84 | 3,100 |
|
Jan 9, 2026
|
23.10 | 23.99 | 23.00 | 23.30 | 23.30 | 3,600 |
|
Jan 8, 2026
|
23.85 | 23.85 | 23.85 | 23.85 | 23.85 | - |
|
Jan 7, 2026
|
23.85 | 23.85 | 23.85 | 23.85 | 23.85 | - |
|
Jan 6, 2026
|
23.85 | 23.85 | 23.85 | 23.85 | 23.85 | - |
|
Jan 5, 2026
|
23.13 | 23.94 | 23.13 | 23.85 | 23.85 | 4,400 |
|
Jan 2, 2026
|
24.19 | 24.19 | 23.81 | 24.18 | 24.18 | 2,800 |
|
Dec 31, 2025
|
24.18 | 24.18 | 24.18 | 24.18 | 24.18 | 200 |
|
Dec 30, 2025
|
23.75 | 23.75 | 23.48 | 23.48 | 23.48 | 300 |
|
Dec 29, 2025
|
22.49 | 22.49 | 22.49 | 22.49 | 22.49 | 500 |
|
Dec 26, 2025
|
23.75 | 23.75 | 23.75 | 23.75 | 23.75 | - |
|
Dec 24, 2025
|
23.75 | 23.75 | 23.75 | 23.75 | 23.75 | 100 |
|
Dec 23, 2025
|
23.75 | 23.75 | 23.75 | 23.75 | 23.75 | 1,000 |
|
Dec 22, 2025
|
23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - |
|
Dec 19, 2025
|
23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - |
|
Dec 18, 2025
|
23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - |
|
Dec 17, 2025
|
23.50 | 23.50 | 23.50 | 23.50 | 23.50 | 118,200 |
|
Dec 16, 2025
|
23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - |
|
Dec 15, 2025
|
23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - |
|
Dec 12, 2025
|
23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - |
|
Dec 11, 2025
|
24.25 | 24.25 | 23.50 | 23.50 | 23.50 | 2,300 |
|
Dec 10, 2025
|
25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - |
|
Dec 9, 2025
|
24.32 | 25.50 | 24.32 | 25.50 | 25.50 | 2,900 |
|
Dec 8, 2025
|
25.07 | 25.07 | 25.07 | 25.07 | 25.07 | - |
|
Dec 5, 2025
|
25.07 | 25.07 | 25.07 | 25.07 | 25.07 | - |
|
Dec 4, 2025
|
25.07 | 25.07 | 25.07 | 25.07 | 25.07 | - |
|
Dec 3, 2025
|
25.07 | 25.07 | 25.07 | 25.07 | 25.07 | - |
|
Dec 2, 2025
|
25.07 | 25.07 | 25.07 | 25.07 | 25.07 | - |
|
Dec 1, 2025
|
25.07 | 25.07 | 25.07 | 25.07 | 25.07 | 200 |
|
Nov 28, 2025
|
23.00 | 24.99 | 22.77 | 24.99 | 24.99 | 2,700 |
|
Nov 26, 2025
|
24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 700 |
|
Nov 25, 2025
|
24.75 | 24.75 | 24.75 | 24.75 | 24.75 | - |
|
Nov 24, 2025
|
24.75 | 24.75 | 24.75 | 24.75 | 24.75 | - |
|
Nov 21, 2025
|
24.75 | 24.75 | 24.75 | 24.75 | 24.75 | 2,000 |
|
Nov 20, 2025
|
24.00 | 25.71 | 23.29 | 25.00 | 25.00 | 22,800 |
|
Nov 19, 2025
|
23.22 | 24.25 | 22.97 | 24.25 | 24.25 | 12,000 |
|
Nov 18, 2025
|
23.01 | 23.50 | 22.76 | 22.97 | 22.97 | 4,600 |
|
Nov 17, 2025
|
23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 1,100 |
|
Nov 14, 2025
|
23.81 | 23.81 | 23.81 | 23.81 | 23.81 | 200 |
|
Nov 13, 2025
|
23.00 | 23.00 | 22.26 | 22.73 | 22.73 | 1,700 |
|
Nov 12, 2025
|
24.25 | 24.25 | 24.25 | 24.25 | 24.25 | - |
|
Nov 11, 2025
|
23.85 | 24.25 | 22.50 | 24.25 | 24.25 | 8,000 |
|
Nov 10, 2025
|
24.60 | 24.85 | 24.10 | 24.85 | 24.85 | 1,800 |
|
Nov 7, 2025
|
24.64 | 24.64 | 24.64 | 24.64 | 24.64 | 100 |
