OTC Markets OTCQB
USD
Federal National Mortgage Association (FNMAS)
7.62
-0.14
(-1.80%)
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
|
7.70 | 7.79 | 7.56 | 7.62 | 7.62 | 136,237 |
|
Nov 5, 2026
|
7.80 | 8.08 | 7.10 | 7.76 | 7.76 | 626,218 |
|
Nov 4, 2026
|
8.40 | 8.46 | 7.41 | 7.80 | 7.80 | 1,989,368 |
|
Nov 3, 2026
|
8.60 | 8.68 | 8.00 | 8.40 | 8.40 | 464,855 |
|
Nov 2, 2026
|
8.05 | 8.80 | 7.76 | 8.45 | 8.45 | 786,032 |
|
Oct 30, 2026
|
7.97 | 7.99 | 7.80 | 7.99 | 7.99 | 217,042 |
|
Oct 29, 2026
|
7.71 | 8.03 | 7.71 | 7.81 | 7.81 | 150,755 |
|
Oct 28, 2026
|
8.04 | 8.04 | 7.62 | 7.74 | 7.74 | 396,533 |
|
Oct 27, 2026
|
7.93 | 8.00 | 7.32 | 7.90 | 7.90 | 181,316 |
|
Oct 26, 2026
|
8.17 | 8.17 | 7.76 | 7.78 | 7.78 | 236,128 |
|
Oct 23, 2026
|
8.50 | 8.50 | 7.93 | 8.00 | 8.00 | 892,606 |
|
Oct 22, 2026
|
8.00 | 8.50 | 7.75 | 8.10 | 8.10 | 831,596 |
|
Oct 21, 2026
|
8.48 | 8.60 | 8.02 | 8.07 | 8.07 | 156,416 |
|
Oct 20, 2026
|
7.25 | 8.68 | 7.25 | 8.30 | 8.30 | 2,320,455 |
|
Oct 19, 2026
|
7.70 | 7.70 | 7.20 | 7.25 | 7.25 | 154,924 |
|
Oct 16, 2026
|
7.90 | 8.00 | 7.29 | 7.50 | 7.50 | 816,519 |
|
Oct 15, 2026
|
7.51 | 7.90 | 7.30 | 7.90 | 7.90 | 604,735 |
|
Oct 14, 2026
|
7.40 | 7.51 | 7.27 | 7.50 | 7.50 | 914,004 |
|
Oct 13, 2026
|
7.26 | 7.34 | 7.11 | 7.30 | 7.30 | 517,697 |
|
Oct 12, 2026
|
7.61 | 7.74 | 7.20 | 7.20 | 7.20 | 817,425 |
|
Oct 9, 2026
|
7.53 | 7.70 | 7.49 | 7.58 | 7.58 | 188,178 |
|
Oct 8, 2026
|
7.56 | 7.65 | 7.35 | 7.54 | 7.54 | 489,450 |
|
Oct 7, 2026
|
7.47 | 7.60 | 7.34 | 7.52 | 7.52 | 400,985 |
|
Oct 6, 2026
|
7.44 | 7.55 | 7.35 | 7.55 | 7.55 | 95,903 |
|
Oct 5, 2026
|
7.51 | 7.58 | 7.36 | 7.47 | 7.47 | 344,242 |
|
Oct 2, 2026
|
7.43 | 7.60 | 7.35 | 7.51 | 7.51 | 180,825 |
|
Oct 1, 2026
|
7.48 | 7.48 | 7.35 | 7.43 | 7.43 | 708,139 |
|
Sep 30, 2026
|
7.81 | 7.81 | 7.31 | 7.45 | 7.45 | 721,362 |
|
Sep 29, 2026
|
8.00 | 8.09 | 7.60 | 7.74 | 7.74 | 709,839 |
|
Sep 28, 2026
|
8.34 | 8.40 | 7.93 | 8.00 | 8.00 | 233,174 |
|
Sep 25, 2026
|
8.03 | 8.61 | 8.03 | 8.40 | 8.40 | 370,521 |
|
Sep 24, 2026
|
8.55 | 8.55 | 8.11 | 8.35 | 8.35 | 689,603 |
|
Sep 23, 2026
|
8.26 | 8.66 | 8.22 | 8.55 | 8.55 | 598,535 |
|
Sep 22, 2026
|
8.36 | 8.49 | 8.01 | 8.25 | 8.25 | 4,215,857 |
|
Sep 21, 2026
|
8.29 | 8.50 | 8.18 | 8.39 | 8.39 | 301,926 |
|
Sep 18, 2026
|
8.43 | 8.68 | 8.26 | 8.38 | 8.38 | 421,536 |
|
Sep 17, 2026
|
8.75 | 8.75 | 8.39 | 8.57 | 8.57 | 1,853,612 |
|
Sep 16, 2026
|
9.04 | 9.04 | 8.56 | 8.65 | 8.65 | 1,826,206 |
|
Sep 15, 2026
|
9.55 | 9.56 | 8.80 | 8.91 | 8.91 | 2,465,950 |
|
Sep 14, 2026
|
9.92 | 9.97 | 9.30 | 9.47 | 9.47 | 534,580 |
|
Sep 11, 2026
|
9.96 | 10.13 | 9.91 | 10.00 | 10.00 | 318,664 |
|
Sep 10, 2026
|
9.90 | 10.10 | 9.90 | 9.95 | 9.95 | 715,176 |
|
Sep 9, 2026
|
10.03 | 10.09 | 9.93 | 9.93 | 9.93 | 1,625,350 |
|
Sep 8, 2026
|
10.06 | 10.06 | 9.84 | 10.05 | 10.05 | 753,591 |
|
Sep 4, 2026
|
9.86 | 10.06 | 9.82 | 10.06 | 10.06 | 445,773 |
|
Sep 3, 2026
|
9.66 | 9.96 | 9.66 | 9.85 | 9.85 | 1,064,983 |
|
Sep 2, 2026
|
9.65 | 10.01 | 9.60 | 9.70 | 9.70 | 1,815,109 |
|
Sep 1, 2026
|
9.81 | 9.97 | 9.47 | 9.47 | 9.47 | 128,932 |
|
Aug 31, 2026
|
10.06 | 10.06 | 9.75 | 9.96 | 9.96 | 181,839 |
|
Aug 28, 2026
|
10.08 | 10.18 | 10.06 | 10.08 | 10.08 | 58,208 |
|
Aug 27, 2026
|
10.01 | 10.27 | 10.01 | 10.24 | 10.24 | 1,353,443 |
|
Aug 26, 2026
|
9.98 | 10.26 | 9.98 | 10.20 | 10.20 | 299,916 |
|
Aug 25, 2026
|
9.99 | 10.04 | 9.91 | 10.01 | 10.01 | 274,475 |
|
Aug 24, 2026
|
9.99 | 10.05 | 9.85 | 9.97 | 9.97 | 1,029,112 |
|
Aug 21, 2026
|
9.98 | 10.15 | 9.97 | 10.00 | 10.00 | 50,209 |
|
Aug 20, 2026
|
10.01 | 10.20 | 9.90 | 10.10 | 10.10 | 124,326 |
|
Aug 19, 2026
|
10.00 | 10.14 | 9.96 | 10.13 | 10.13 | 74,816 |
|
Aug 18, 2026
|
10.13 | 10.25 | 9.96 | 10.05 | 10.05 | 139,031 |
|
Aug 17, 2026
|
10.19 | 10.19 | 9.99 | 10.15 | 10.15 | 274,466 |
|
Aug 14, 2026
|
10.10 | 10.15 | 10.00 | 10.06 | 10.06 | 37,660 |
|
Aug 13, 2026
|
9.99 | 10.15 | 9.99 | 10.13 | 10.13 | 77,766 |
|
Aug 12, 2026
|
10.09 | 10.09 | 9.95 | 10.01 | 10.01 | 39,568 |
|
Aug 11, 2026
|
10.05 | 10.12 | 9.92 | 10.12 | 10.12 | 26,384 |
|
Aug 10, 2026
|
10.13 | 10.14 | 9.90 | 10.05 | 10.05 | 288,758 |
|
Aug 7, 2026
|
10.26 | 10.26 | 10.11 | 10.13 | 10.13 | 19,947 |
|
Aug 6, 2026
|
10.20 | 10.32 | 10.10 | 10.19 | 10.19 | 62,856 |
|
Aug 5, 2026
|
10.50 | 10.50 | 10.25 | 10.33 | 10.33 | 19,077 |
|
Aug 4, 2026
|
10.00 | 10.75 | 10.00 | 10.25 | 10.25 | 449,099 |
|
Aug 3, 2026
|
9.90 | 10.22 | 9.90 | 10.19 | 10.19 | 355,378 |
|
Jul 31, 2026
|
9.61 | 9.94 | 9.60 | 9.85 | 9.85 | 56,406 |
|
Jul 30, 2026
|
9.75 | 9.78 | 9.51 | 9.75 | 9.75 | 164,048 |
|
Jul 29, 2026
|
9.71 | 9.95 | 9.60 | 9.90 | 9.90 | 491,478 |
|
Jul 28, 2026
|
9.75 | 9.90 | 9.70 | 9.73 | 9.73 | 371,255 |
|
Jul 27, 2026
|
9.70 | 10.05 | 9.45 | 9.80 | 9.80 | 453,474 |
|
Jul 24, 2026
|
9.33 | 9.57 | 9.31 | 9.55 | 9.55 | 235,868 |
|
Jul 23, 2026
|
9.45 | 9.45 | 9.30 | 9.43 | 9.43 | 358,119 |
|
Jul 22, 2026
|
9.20 | 9.45 | 9.20 | 9.40 | 9.40 | 104,028 |
|
Jul 21, 2026
|
9.47 | 9.47 | 9.30 | 9.37 | 9.37 | 49,470 |
|
Jul 20, 2026
|
9.40 | 9.50 | 9.30 | 9.44 | 9.44 | 60,602 |
|
Jul 17, 2026
|
9.50 | 9.55 | 9.34 | 9.45 | 9.45 | 94,259 |
|
Jul 16, 2026
|
9.66 | 9.70 | 9.37 | 9.52 | 9.52 | 96,515 |
|
Jul 15, 2026
|
9.49 | 9.75 | 9.36 | 9.74 | 9.74 | 933,513 |
|
Jul 14, 2026
|
9.75 | 9.80 | 9.50 | 9.70 | 9.70 | 747,126 |
|
Jul 13, 2026
|
10.00 | 10.00 | 9.35 | 9.74 | 9.74 | 2,300,038 |
|
Jul 10, 2026
|
9.98 | 10.11 | 9.90 | 10.00 | 10.00 | 292,987 |
|
Jul 9, 2026
|
10.25 | 10.25 | 9.85 | 9.99 | 9.99 | 490,417 |
|
Jul 8, 2026
|
10.54 | 10.54 | 10.00 | 10.11 | 10.11 | 322,171 |
|
Jul 7, 2026
|
10.50 | 10.75 | 10.30 | 10.40 | 10.40 | 4,206,671 |
|
Jul 6, 2026
|
10.80 | 10.85 | 10.50 | 10.50 | 10.50 | 560,811 |
|
Jul 2, 2026
|
10.93 | 10.93 | 10.54 | 10.54 | 10.54 | 261,429 |
|
Jul 1, 2026
|
10.91 | 11.00 | 10.64 | 10.90 | 10.90 | 246,025 |
|
Jun 30, 2026
|
11.20 | 11.33 | 10.83 | 10.91 | 10.91 | 558,507 |
|
Jun 29, 2026
|
11.29 | 11.40 | 11.01 | 11.30 | 11.30 | 159,231 |
|
Jun 26, 2026
|
11.30 | 11.44 | 10.85 | 11.29 | 11.29 | 725,235 |
|
Jun 25, 2026
|
11.47 | 11.59 | 11.31 | 11.55 | 11.55 | 564,216 |
|
Jun 24, 2026
|
11.60 | 11.62 | 11.37 | 11.48 | 11.48 | 660,639 |
|
Jun 23, 2026
|
11.46 | 11.69 | 11.34 | 11.61 | 11.61 | 229,791 |
|
Jun 22, 2026
|
11.83 | 11.90 | 11.51 | 11.80 | 11.80 | 227,791 |
|
Jun 18, 2026
|
11.65 | 12.00 | 11.62 | 11.90 | 11.90 | 1,668,251 |
|
Jun 17, 2026
|
11.70 | 12.03 | 11.60 | 11.70 | 11.70 | 182,534 |
|
Jun 16, 2026
|
11.91 | 12.00 | 11.45 | 11.80 | 11.80 | 1,541,567 |
|
Jun 15, 2026
|
11.92 | 12.17 | 11.90 | 12.10 | 12.10 | 2,313,334 |
|
Jun 12, 2026
|
11.50 | 11.85 | 11.49 | 11.85 | 11.85 | 550,224 |
|
Jun 11, 2026
|
10.96 | 11.66 | 10.87 | 11.60 | 11.60 | 1,844,782 |
|
Jun 10, 2026
|
11.35 | 11.52 | 10.95 | 10.99 | 10.99 | 218,832 |
|
Jun 9, 2026
|
11.50 | 11.54 | 11.32 | 11.36 | 11.36 | 134,970 |
|
Jun 8, 2026
|
11.72 | 11.78 | 11.50 | 11.64 | 11.64 | 53,827 |
|
Jun 5, 2026
|
11.54 | 11.82 | 11.54 | 11.70 | 11.70 | 355,928 |
|
Jun 4, 2026
|
11.75 | 11.89 | 11.61 | 11.76 | 11.76 | 154,133 |
|
Jun 3, 2026
|
12.12 | 12.22 | 11.65 | 11.85 | 11.85 | 140,554 |
|
Jun 2, 2026
|
12.51 | 12.55 | 12.09 | 12.25 | 12.25 | 327,735 |
|
Jun 1, 2026
|
12.50 | 12.90 | 12.50 | 12.51 | 12.51 | 189,096 |
|
May 29, 2026
|
12.89 | 12.94 | 12.58 | 12.70 | 12.70 | 362,825 |
|
May 28, 2026
|
12.90 | 12.96 | 12.82 | 12.91 | 12.91 | 204,707 |
|
May 27, 2026
|
13.09 | 13.11 | 12.80 | 13.05 | 13.05 | 97,248 |
|
May 26, 2026
|
12.98 | 13.19 | 12.94 | 13.09 | 13.09 | 90,380 |
|
May 22, 2026
|
12.95 | 13.20 | 12.91 | 13.13 | 13.13 | 109,745 |
|
May 21, 2026
|
13.04 | 13.22 | 13.00 | 13.10 | 13.10 | 86,748 |
|
May 20, 2026
|
12.62 | 13.25 | 12.55 | 13.21 | 13.21 | 1,487,939 |
|
May 19, 2026
|
13.06 | 13.06 | 12.31 | 12.65 | 12.65 | 84,274 |
|
May 18, 2026
|
12.99 | 13.11 | 12.78 | 12.80 | 12.80 | 2,087,577 |
|
May 15, 2026
|
13.10 | 13.11 | 12.96 | 13.09 | 13.09 | 1,906,227 |
|
May 14, 2026
|
13.05 | 13.10 | 12.70 | 13.09 | 13.09 | 381,882 |
|
May 13, 2026
|
12.86 | 13.08 | 12.49 | 13.00 | 13.00 | 463,623 |
|
May 12, 2026
|
12.95 | 12.96 | 12.40 | 12.56 | 12.56 | 1,109,202 |
|
May 11, 2026
|
12.88 | 13.05 | 12.72 | 12.81 | 12.81 | 734,868 |
|
May 8, 2026
|
12.72 | 13.00 | 12.61 | 12.72 | 12.72 | 1,782,866 |
|
May 7, 2026
|
12.95 | 12.95 | 12.60 | 12.72 | 12.72 | 2,472,443 |
|
May 6, 2026
|
12.30 | 12.75 | 12.30 | 12.75 | 12.75 | 648,214 |
|
May 5, 2026
|
12.30 | 12.49 | 12.30 | 12.46 | 12.46 | 1,199,458 |
|
May 4, 2026
|
11.86 | 12.50 | 11.86 | 12.43 | 12.43 | 585,924 |
|
May 1, 2026
|
11.77 | 11.98 | 11.73 | 11.81 | 11.81 | 247,924 |
|
Apr 30, 2026
|
11.80 | 11.94 | 11.70 | 11.70 | 11.70 | 811,148 |
|
Apr 29, 2026
|
11.80 | 11.90 | 11.69 | 11.77 | 11.77 | 353,089 |
|
Apr 28, 2026
|
11.90 | 11.90 | 11.66 | 11.80 | 11.80 | 295,653 |
|
Apr 27, 2026
|
11.59 | 12.00 | 11.50 | 11.88 | 11.88 | 629,580 |
|
Apr 24, 2026
|
11.60 | 11.60 | 11.40 | 11.45 | 11.45 | 515,931 |
|
Apr 23, 2026
|
11.68 | 11.68 | 11.41 | 11.52 | 11.52 | 191,830 |
|
Apr 22, 2026
|
11.72 | 11.91 | 11.68 | 11.73 | 11.73 | 84,983 |
|
Apr 21, 2026
|
12.17 | 12.42 | 11.84 | 11.91 | 11.91 | 147,809 |
|
Apr 20, 2026
|
12.90 | 12.90 | 11.93 | 12.22 | 12.22 | 308,229 |
|
Apr 17, 2026
|
12.69 | 12.99 | 12.61 | 12.92 | 12.92 | 114,043 |
|
Apr 16, 2026
|
12.67 | 12.73 | 12.21 | 12.68 | 12.68 | 236,506 |
|
Apr 15, 2026
|
13.24 | 13.46 | 12.16 | 12.42 | 12.42 | 240,357 |
|
Apr 14, 2026
|
12.82 | 13.25 | 12.73 | 13.00 | 13.00 | 800,588 |
|
Apr 13, 2026
|
12.96 | 13.18 | 12.29 | 12.90 | 12.90 | 306,271 |
|
Apr 10, 2026
|
12.87 | 13.34 | 12.50 | 12.94 | 12.94 | 649,709 |
|
Apr 9, 2026
|
11.52 | 12.86 | 11.41 | 12.73 | 12.73 | 985,359 |
|
Apr 8, 2026
|
11.50 | 11.87 | 11.50 | 11.57 | 11.57 | 641,053 |
|
Apr 7, 2026
|
11.90 | 11.99 | 11.35 | 11.46 | 11.46 | 668,691 |
|
Apr 6, 2026
|
12.03 | 12.03 | 11.70 | 11.90 | 11.90 | 267,152 |
|
Apr 2, 2026
|
12.18 | 12.28 | 11.71 | 12.00 | 12.00 | 215,347 |
|
Apr 1, 2026
|
11.95 | 12.30 | 11.76 | 12.19 | 12.19 | 414,108 |
|
Mar 31, 2026
|
11.99 | 12.00 | 11.52 | 11.90 | 11.90 | 1,375,073 |
|
Mar 30, 2026
|
11.06 | 11.67 | 11.06 | 11.67 | 11.67 | 1,838,119 |
|
Mar 27, 2026
|
11.06 | 11.19 | 10.90 | 11.01 | 11.01 | 553,155 |
|
Mar 26, 2026
|
11.60 | 11.66 | 10.83 | 11.10 | 11.10 | 610,626 |
|
Mar 25, 2026
|
11.73 | 11.98 | 11.61 | 11.75 | 11.75 | 322,338 |
|
Mar 24, 2026
|
11.81 | 12.15 | 11.59 | 11.90 | 11.90 | 234,170 |
|
Mar 23, 2026
|
11.66 | 11.90 | 11.36 | 11.89 | 11.89 | 773,272 |
|
Mar 20, 2026
|
12.20 | 12.20 | 11.10 | 11.38 | 11.38 | 517,047 |
|
Mar 19, 2026
|
10.41 | 12.27 | 10.41 | 12.22 | 12.22 | 1,416,881 |
|
Mar 18, 2026
|
11.05 | 11.10 | 9.93 | 10.80 | 10.80 | 2,412,029 |
|
Mar 17, 2026
|
12.19 | 12.25 | 10.85 | 11.05 | 11.05 | 1,184,983 |
|
Mar 16, 2026
|
12.65 | 12.83 | 11.69 | 12.15 | 12.15 | 379,152 |
|
Mar 13, 2026
|
12.80 | 12.89 | 12.60 | 12.60 | 12.60 | 393,439 |
|
Mar 12, 2026
|
12.82 | 12.95 | 12.61 | 12.70 | 12.70 | 938,206 |
|
Mar 11, 2026
|
12.78 | 13.10 | 12.71 | 12.83 | 12.83 | 495,070 |
|
Mar 10, 2026
|
12.56 | 13.00 | 12.43 | 12.83 | 12.83 | 269,131 |
|
Mar 9, 2026
|
12.81 | 12.84 | 12.40 | 12.57 | 12.57 | 357,544 |
|
Mar 6, 2026
|
12.96 | 13.10 | 12.76 | 12.95 | 12.95 | 255,948 |
|
Mar 5, 2026
|
12.98 | 13.11 | 12.90 | 13.05 | 13.05 | 267,955 |
|
Mar 4, 2026
|
12.75 | 13.05 | 12.10 | 13.05 | 13.05 | 2,079,087 |
|
Mar 3, 2026
|
13.30 | 13.30 | 12.74 | 12.76 | 12.76 | 786,993 |
|
Mar 2, 2026
|
13.01 | 13.46 | 13.01 | 13.31 | 13.31 | 734,991 |
|
Feb 27, 2026
|
13.20 | 13.55 | 12.90 | 13.45 | 13.45 | 1,390,211 |
|
Feb 26, 2026
|
13.10 | 13.70 | 12.85 | 13.48 | 13.48 | 1,512,060 |
|
Feb 25, 2026
|
13.48 | 13.51 | 13.07 | 13.39 | 13.39 | 1,533,498 |
|
Feb 24, 2026
|
13.48 | 13.54 | 13.20 | 13.45 | 13.45 | 923,014 |
|
Feb 23, 2026
|
13.47 | 13.53 | 13.25 | 13.48 | 13.48 | 434,901 |
|
Feb 20, 2026
|
13.35 | 13.61 | 13.25 | 13.55 | 13.55 | 1,477,914 |
|
Feb 19, 2026
|
13.67 | 13.67 | 13.35 | 13.49 | 13.49 | 2,152,713 |
|
Feb 18, 2026
|
13.60 | 13.80 | 13.60 | 13.67 | 13.67 | 1,623,640 |
|
Feb 17, 2026
|
13.46 | 13.99 | 13.46 | 13.66 | 13.66 | 2,906,951 |
|
Feb 13, 2026
|
13.57 | 13.92 | 13.50 | 13.56 | 13.56 | 1,716,575 |
|
Feb 12, 2026
|
14.00 | 14.05 | 13.47 | 13.60 | 13.60 | 1,202,452 |
|
Feb 11, 2026
|
13.75 | 14.15 | 13.57 | 13.97 | 13.97 | 1,852,224 |
|
Feb 10, 2026
|
13.76 | 13.84 | 13.61 | 13.80 | 13.80 | 648,948 |
|
Feb 9, 2026
|
13.84 | 13.89 | 13.68 | 13.76 | 13.76 | 742,106 |
|
Feb 6, 2026
|
13.60 | 14.00 | 13.60 | 13.89 | 13.89 | 709,094 |
|
Feb 5, 2026
|
13.41 | 13.78 | 13.41 | 13.70 | 13.70 | 1,684,598 |
|
Feb 4, 2026
|
12.55 | 13.61 | 12.50 | 13.53 | 13.53 | 2,259,192 |
|
Feb 3, 2026
|
13.38 | 13.38 | 12.43 | 12.53 | 12.53 | 1,446,414 |
|
Feb 2, 2026
|
12.71 | 13.45 | 12.71 | 13.40 | 13.40 | 755,657 |
|
Jan 30, 2026
|
12.71 | 13.00 | 12.71 | 12.97 | 12.97 | 1,443,581 |
|
Jan 29, 2026
|
11.89 | 12.58 | 11.89 | 12.58 | 12.58 | 1,373,075 |
|
Jan 28, 2026
|
12.13 | 12.30 | 12.00 | 12.22 | 12.22 | 1,312,076 |
|
Jan 27, 2026
|
12.33 | 12.36 | 12.05 | 12.18 | 12.18 | 317,527 |
|
Jan 26, 2026
|
12.54 | 12.54 | 11.90 | 12.35 | 12.35 | 619,733 |
|
Jan 23, 2026
|
12.52 | 12.60 | 12.36 | 12.50 | 12.50 | 613,946 |
|
Jan 22, 2026
|
12.31 | 12.68 | 12.31 | 12.57 | 12.57 | 1,290,014 |
|
Jan 21, 2026
|
12.22 | 12.70 | 11.52 | 12.30 | 12.30 | 2,254,266 |
|
Jan 20, 2026
|
12.40 | 12.44 | 11.89 | 12.23 | 12.23 | 3,968,396 |
|
Jan 16, 2026
|
12.90 | 13.00 | 12.25 | 12.44 | 12.44 | 2,991,453 |
|
Jan 15, 2026
|
13.41 | 13.60 | 11.51 | 12.95 | 12.95 | 2,849,716 |
|
Jan 14, 2026
|
14.15 | 14.34 | 13.43 | 13.55 | 13.55 | 684,737 |
|
Jan 13, 2026
|
14.42 | 14.79 | 14.19 | 14.19 | 14.19 | 810,456 |
|
Jan 12, 2026
|
14.99 | 15.10 | 14.40 | 14.40 | 14.40 | 832,137 |
|
Jan 9, 2026
|
14.90 | 15.50 | 14.70 | 15.04 | 15.04 | 2,970,364 |
|
Jan 8, 2026
|
15.20 | 15.22 | 14.90 | 14.96 | 14.96 | 593,987 |
|
Jan 7, 2026
|
15.16 | 15.22 | 15.02 | 15.10 | 15.10 | 47,898 |
|
Jan 6, 2026
|
15.04 | 15.35 | 15.00 | 15.19 | 15.19 | 961,353 |
|
Jan 5, 2026
|
15.09 | 15.34 | 14.80 | 15.10 | 15.10 | 1,304,995 |
|
Jan 2, 2026
|
15.22 | 15.46 | 15.05 | 15.09 | 15.09 | 172,746 |
|
Dec 31, 2025
|
15.20 | 15.36 | 15.16 | 15.23 | 15.23 | 360,833 |
|
Dec 30, 2025
|
15.35 | 15.35 | 15.01 | 15.19 | 15.19 | 188,281 |
|
Dec 29, 2025
|
15.01 | 15.70 | 14.91 | 15.25 | 15.25 | 310,105 |
|
Dec 26, 2025
|
15.25 | 15.77 | 14.95 | 15.55 | 15.55 | 456,851 |
|
Dec 24, 2025
|
15.06 | 15.80 | 14.96 | 15.10 | 15.10 | 287,480 |
|
Dec 23, 2025
|
15.29 | 15.30 | 14.77 | 15.12 | 15.12 | 422,221 |
|
Dec 22, 2025
|
15.25 | 15.27 | 15.08 | 15.15 | 15.15 | 297,343 |
|
Dec 19, 2025
|
15.05 | 15.27 | 15.00 | 15.25 | 15.25 | 1,111,727 |
|
Dec 18, 2025
|
14.80 | 15.04 | 14.80 | 15.00 | 15.00 | 239,871 |
|
Dec 17, 2025
|
14.75 | 14.94 | 14.55 | 14.80 | 14.80 | 364,829 |
|
Dec 16, 2025
|
14.34 | 15.14 | 14.03 | 14.75 | 14.75 | 1,224,524 |
|
Dec 15, 2025
|
14.75 | 14.97 | 14.31 | 14.34 | 14.34 | 420,592 |
|
Dec 12, 2025
|
14.76 | 14.85 | 14.50 | 14.63 | 14.63 | 300,124 |
|
Dec 11, 2025
|
15.00 | 15.05 | 14.77 | 14.87 | 14.87 | 689,679 |
|
Dec 10, 2025
|
15.15 | 15.20 | 14.95 | 15.00 | 15.00 | 676,587 |
|
Dec 9, 2025
|
15.01 | 15.55 | 15.01 | 15.20 | 15.20 | 303,406 |
|
Dec 8, 2025
|
15.23 | 15.59 | 14.86 | 15.25 | 15.25 | 502,228 |
|
Dec 5, 2025
|
15.55 | 15.68 | 15.21 | 15.21 | 15.21 | 730,050 |
|
Dec 4, 2025
|
15.35 | 15.75 | 15.21 | 15.52 | 15.52 | 186,275 |
|
Dec 3, 2025
|
15.25 | 16.05 | 15.25 | 15.52 | 15.52 | 1,532,868 |
|
Dec 2, 2025
|
15.10 | 15.50 | 15.10 | 15.20 | 15.20 | 1,754,782 |
|
Dec 1, 2025
|
14.95 | 15.36 | 14.81 | 15.26 | 15.26 | 252,991 |
|
Nov 28, 2025
|
14.80 | 14.99 | 14.55 | 14.99 | 14.99 | 1,168,660 |
|
Nov 26, 2025
|
14.97 | 15.10 | 14.55 | 14.67 | 14.67 | 3,585,478 |
|
Nov 25, 2025
|
15.00 | 15.28 | 14.95 | 14.98 | 14.98 | 370,974 |
|
Nov 24, 2025
|
15.40 | 15.40 | 15.09 | 15.15 | 15.15 | 521,101 |
|
Nov 21, 2025
|
15.44 | 15.60 | 15.00 | 15.21 | 15.21 | 942,391 |
|
Nov 20, 2025
|
16.15 | 16.33 | 15.46 | 15.57 | 15.57 | 1,150,545 |
|
Nov 19, 2025
|
15.50 | 16.18 | 15.35 | 16.15 | 16.15 | 527,117 |
|
Nov 18, 2025
|
16.15 | 16.22 | 15.31 | 15.50 | 15.50 | 837,930 |
|
Nov 17, 2025
|
16.29 | 16.58 | 15.91 | 16.10 | 16.10 | 1,321,657 |
|
Nov 14, 2025
|
15.46 | 16.60 | 15.46 | 16.59 | 16.59 | 1,004,930 |
|
Nov 13, 2025
|
15.80 | 15.91 | 14.50 | 15.80 | 15.80 | 4,296,273 |
|
Nov 12, 2025
|
16.10 | 16.20 | 15.71 | 16.00 | 16.00 | 1,350,542 |
|
Nov 11, 2025
|
16.64 | 16.76 | 16.11 | 16.14 | 16.14 | 228,607 |
|
Nov 10, 2025
|
16.17 | 16.91 | 16.17 | 16.54 | 16.54 | 575,039 |
|
Nov 7, 2025
|
16.25 | 16.55 | 16.07 | 16.51 | 16.51 | 485,448 |
