12.21
-0.03
(-0.24%)
At close: January 10 at 3:00:00 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 |
---|---|---|---|---|---|---|
Jan 10, 2025 | 12.00 | 12.40 | 11.90 | 12.21 | 12.21 | 3,074,072 |
Jan 8, 2025 | 11.86 | 12.15 | 11.72 | 12.08 | 12.08 | 990,148 |
Jan 7, 2025 | 11.99 | 12.10 | 11.83 | 11.90 | 11.90 | 616,754 |
Jan 6, 2025 | 12.30 | 12.32 | 11.94 | 12.10 | 12.10 | 2,084,062 |
Jan 3, 2025 | 11.77 | 12.47 | 11.67 | 12.26 | 12.26 | 2,730,246 |
Jan 2, 2025 | 11.90 | 11.94 | 11.70 | 11.90 | 11.90 | 370,314 |
Dec 31, 2024 | 11.77 | 12.09 | 11.76 | 11.93 | 11.93 | 581,749 |
Dec 30, 2024 | 11.18 | 12.03 | 11.06 | 11.67 | 11.67 | 535,084 |
Dec 27, 2024 | 11.37 | 11.66 | 11.33 | 11.45 | 11.45 | 207,142 |
Dec 26, 2024 | 11.65 | 11.70 | 11.28 | 11.55 | 11.55 | 326,309 |
Dec 24, 2024 | 11.88 | 11.88 | 11.47 | 11.65 | 11.65 | 555,857 |
Dec 23, 2024 | 11.23 | 11.98 | 11.23 | 11.80 | 11.80 | 907,215 |
Dec 20, 2024 | 11.25 | 11.32 | 11.11 | 11.23 | 11.23 | 260,125 |
Dec 19, 2024 | 11.07 | 11.30 | 11.07 | 11.17 | 11.17 | 1,045,465 |
Dec 18, 2024 | 11.31 | 11.39 | 11.14 | 11.14 | 11.14 | 3,326,503 |
Dec 17, 2024 | 11.10 | 11.33 | 11.05 | 11.25 | 11.25 | 2,857,453 |
Dec 16, 2024 | 10.93 | 11.23 | 10.90 | 11.10 | 11.10 | 898,094 |
Dec 13, 2024 | 11.09 | 11.30 | 10.95 | 10.99 | 10.99 | 1,327,096 |
Dec 12, 2024 | 11.29 | 11.48 | 11.16 | 11.18 | 11.18 | 1,705,775 |
Dec 11, 2024 | 11.51 | 11.51 | 11.29 | 11.29 | 11.29 | 907,080 |
Dec 10, 2024 | 11.05 | 11.73 | 11.00 | 11.52 | 11.52 | 3,218,353 |
Dec 9, 2024 | 10.97 | 11.20 | 10.90 | 11.05 | 11.05 | 1,730,201 |
Dec 6, 2024 | 10.73 | 11.10 | 10.73 | 10.97 | 10.97 | 1,366,287 |
Dec 5, 2024 | 10.55 | 10.84 | 10.55 | 10.75 | 10.75 | 336,974 |
Dec 4, 2024 | 10.56 | 10.75 | 10.10 | 10.60 | 10.60 | 3,101,513 |
Dec 3, 2024 | 10.55 | 10.79 | 10.51 | 10.56 | 10.56 | 1,036,385 |
Dec 2, 2024 | 10.88 | 10.90 | 10.55 | 10.57 | 10.57 | 1,048,705 |
Nov 29, 2024 | 10.98 | 11.00 | 10.87 | 10.90 | 10.90 | 199,593 |
Nov 27, 2024 | 10.81 | 11.00 | 10.81 | 10.90 | 10.90 | 249,885 |
Nov 26, 2024 | 10.95 | 11.05 | 10.40 | 10.87 | 10.87 | 1,062,401 |
Nov 25, 2024 | 10.55 | 11.25 | 10.55 | 11.00 | 11.00 | 5,231,293 |
Nov 22, 2024 | 10.30 | 10.55 | 10.25 | 10.45 | 10.45 | 1,983,187 |
Nov 21, 2024 | 10.35 | 10.60 | 10.25 | 10.32 | 10.32 | 1,583,136 |
Nov 20, 2024 | 10.60 | 10.65 | 10.33 | 10.43 | 10.43 | 993,999 |
Nov 19, 2024 | 10.55 | 10.80 | 10.31 | 10.65 | 10.65 | 4,705,626 |
Nov 18, 2024 | 10.27 | 10.57 | 10.27 | 10.51 | 10.51 | 7,184,429 |
Nov 15, 2024 | 10.14 | 10.26 | 10.00 | 10.24 | 10.24 | 2,912,046 |
Nov 14, 2024 | 9.88 | 10.15 | 9.60 | 10.10 | 10.10 | 4,882,178 |
Nov 13, 2024 | 10.21 | 10.32 | 9.65 | 9.86 | 9.86 | 3,539,462 |
Nov 12, 2024 | 9.86 | 10.34 | 9.85 | 10.12 | 10.12 | 10,851,994 |
Nov 11, 2024 | 9.41 | 9.94 | 9.35 | 9.89 | 9.89 | 6,646,653 |
Nov 8, 2024 | 8.93 | 9.50 | 8.80 | 9.38 | 9.38 | 8,575,577 |
Nov 7, 2024 | 8.58 | 9.50 | 8.58 | 9.00 | 9.00 | 9,441,288 |
Nov 6, 2024 | 8.45 | 8.70 | 7.80 | 8.55 | 8.55 | 19,088,881 |
Nov 5, 2024 | 5.07 | 5.19 | 4.92 | 5.06 | 5.06 | 3,625,862 |
Nov 4, 2024 | 5.00 | 5.10 | 4.75 | 5.03 | 5.03 | 3,119,445 |
Nov 1, 2024 | 5.15 | 5.20 | 4.84 | 5.02 | 5.02 | 4,427,540 |
Oct 31, 2024 | 5.05 | 5.30 | 5.01 | 5.15 | 5.15 | 2,559,117 |
Oct 30, 2024 | 5.35 | 5.35 | 5.05 | 5.13 | 5.13 | 1,043,274 |
Oct 29, 2024 | 5.13 | 5.45 | 5.13 | 5.19 | 5.19 | 1,146,456 |
Oct 28, 2024 | 5.23 | 5.31 | 4.99 | 5.19 | 5.19 | 2,123,606 |
Oct 25, 2024 | 5.25 | 5.40 | 5.24 | 5.25 | 5.25 | 2,326,952 |
Oct 24, 2024 | 5.43 | 5.44 | 5.22 | 5.24 | 5.24 | 2,902,748 |
Oct 23, 2024 | 5.55 | 5.61 | 5.40 | 5.46 | 5.46 | 2,426,286 |
Oct 22, 2024 | 5.44 | 5.66 | 5.40 | 5.54 | 5.54 | 3,368,563 |
Oct 21, 2024 | 5.19 | 5.45 | 5.16 | 5.40 | 5.40 | 2,137,545 |
Oct 18, 2024 | 5.17 | 5.28 | 5.17 | 5.21 | 5.21 | 982,085 |
Oct 17, 2024 | 5.06 | 5.25 | 5.00 | 5.17 | 5.17 | 3,233,757 |
Oct 16, 2024 | 5.05 | 5.09 | 4.95 | 4.96 | 4.96 | 2,650,776 |
Oct 15, 2024 | 5.09 | 5.12 | 4.95 | 4.99 | 4.99 | 1,429,246 |
Oct 14, 2024 | 4.84 | 5.15 | 4.82 | 5.09 | 5.09 | 1,743,263 |
Oct 11, 2024 | 4.78 | 4.91 | 4.77 | 4.87 | 4.87 | 1,468,471 |
Oct 10, 2024 | 4.40 | 4.84 | 4.34 | 4.77 | 4.77 | 1,773,609 |
Oct 9, 2024 | 4.30 | 4.44 | 4.25 | 4.44 | 4.44 | 721,590 |
Oct 8, 2024 | 4.24 | 4.36 | 4.23 | 4.25 | 4.25 | 1,164,525 |
Oct 7, 2024 | 4.10 | 4.26 | 4.10 | 4.22 | 4.22 | 488,217 |
Oct 4, 2024 | 4.10 | 4.20 | 4.05 | 4.05 | 4.05 | 86,298 |
Oct 3, 2024 | 4.11 | 4.17 | 4.08 | 4.09 | 4.09 | 79,873 |
Oct 2, 2024 | 4.18 | 4.21 | 4.10 | 4.19 | 4.19 | 136,043 |
Oct 1, 2024 | 4.25 | 4.27 | 4.07 | 4.22 | 4.22 | 286,392 |
Sep 30, 2024 | 4.22 | 4.38 | 4.22 | 4.28 | 4.28 | 378,379 |
Sep 27, 2024 | 4.05 | 4.32 | 4.00 | 4.22 | 4.22 | 389,997 |
Sep 26, 2024 | 4.15 | 4.20 | 3.96 | 4.06 | 4.06 | 826,035 |
Sep 25, 2024 | 4.21 | 4.21 | 4.06 | 4.14 | 4.14 | 1,134,595 |
Sep 24, 2024 | 4.15 | 4.25 | 4.15 | 4.23 | 4.23 | 1,496,274 |
Sep 23, 2024 | 4.25 | 4.25 | 3.99 | 4.17 | 4.17 | 528,511 |
Sep 20, 2024 | 4.40 | 4.40 | 4.16 | 4.31 | 4.31 | 644,741 |
Sep 19, 2024 | 4.58 | 4.60 | 4.23 | 4.30 | 4.30 | 951,624 |
Sep 18, 2024 | 4.58 | 4.62 | 4.45 | 4.61 | 4.61 | 299,530 |
Sep 17, 2024 | 4.59 | 4.65 | 4.47 | 4.60 | 4.60 | 854,052 |
Sep 16, 2024 | 4.65 | 4.69 | 4.55 | 4.60 | 4.60 | 859,989 |
Sep 13, 2024 | 4.87 | 4.96 | 4.54 | 4.60 | 4.60 | 817,626 |
Sep 12, 2024 | 4.45 | 4.62 | 4.31 | 4.62 | 4.62 | 355,313 |
Sep 11, 2024 | 4.71 | 4.71 | 4.05 | 4.45 | 4.45 | 2,567,093 |
Sep 10, 2024 | 4.95 | 4.95 | 4.70 | 4.78 | 4.78 | 1,103,192 |
Sep 9, 2024 | 4.64 | 5.03 | 4.51 | 4.92 | 4.92 | 2,027,450 |
Sep 6, 2024 | 4.22 | 4.62 | 4.18 | 4.50 | 4.50 | 813,795 |
Sep 5, 2024 | 4.30 | 4.30 | 4.10 | 4.22 | 4.22 | 1,972,397 |
Sep 4, 2024 | 4.24 | 4.36 | 4.22 | 4.22 | 4.22 | 255,543 |
Sep 3, 2024 | 4.17 | 4.32 | 4.17 | 4.31 | 4.31 | 283,193 |
Aug 30, 2024 | 4.22 | 4.29 | 4.17 | 4.26 | 4.26 | 206,607 |
Aug 29, 2024 | 4.20 | 4.25 | 4.15 | 4.25 | 4.25 | 197,827 |
Aug 28, 2024 | 4.20 | 4.26 | 4.10 | 4.18 | 4.18 | 510,964 |
Aug 27, 2024 | 4.24 | 4.28 | 4.22 | 4.24 | 4.24 | 135,669 |
Aug 26, 2024 | 4.28 | 4.32 | 4.23 | 4.25 | 4.25 | 141,716 |
Aug 23, 2024 | 4.24 | 4.30 | 4.15 | 4.26 | 4.26 | 189,922 |
Aug 22, 2024 | 4.13 | 4.23 | 4.13 | 4.22 | 4.22 | 224,244 |
Aug 21, 2024 | 3.89 | 4.21 | 3.88 | 4.10 | 4.10 | 1,297,702 |
Aug 20, 2024 | 3.83 | 3.88 | 3.80 | 3.87 | 3.87 | 1,505,413 |
Aug 19, 2024 | 3.76 | 3.82 | 3.74 | 3.78 | 3.78 | 1,896,160 |
Aug 16, 2024 | 3.92 | 3.92 | 3.69 | 3.73 | 3.73 | 687,475 |
Aug 15, 2024 | 3.91 | 3.93 | 3.80 | 3.82 | 3.82 | 673,150 |
Aug 14, 2024 | 3.91 | 3.92 | 3.76 | 3.90 | 3.90 | 405,792 |
Aug 13, 2024 | 4.04 | 4.05 | 3.91 | 3.95 | 3.95 | 1,180,680 |
Aug 12, 2024 | 4.17 | 4.20 | 4.03 | 4.10 | 4.10 | 114,998 |
Aug 9, 2024 | 4.25 | 4.26 | 4.15 | 4.15 | 4.15 | 62,748 |
Aug 8, 2024 | 4.13 | 4.20 | 4.13 | 4.15 | 4.15 | 115,009 |
Aug 7, 2024 | 4.04 | 4.30 | 4.00 | 4.19 | 4.19 | 347,332 |
Aug 6, 2024 | 3.94 | 4.10 | 3.86 | 4.05 | 4.05 | 431,916 |
Aug 5, 2024 | 3.70 | 3.89 | 3.61 | 3.88 | 3.88 | 844,878 |
Aug 2, 2024 | 4.24 | 4.24 | 3.90 | 4.00 | 4.00 | 1,554,734 |
Aug 1, 2024 | 4.73 | 4.73 | 4.25 | 4.30 | 4.30 | 1,673,145 |
Jul 31, 2024 | 4.86 | 4.91 | 4.74 | 4.75 | 4.75 | 425,448 |
Jul 30, 2024 | 4.95 | 5.00 | 4.85 | 4.90 | 4.90 | 248,030 |
Jul 29, 2024 | 5.03 | 5.03 | 4.90 | 5.01 | 5.01 | 981,771 |
Jul 26, 2024 | 4.97 | 5.03 | 4.90 | 5.01 | 5.01 | 112,872 |
Jul 25, 2024 | 5.13 | 5.15 | 4.64 | 4.97 | 4.97 | 934,516 |
Jul 24, 2024 | 5.31 | 5.42 | 5.06 | 5.18 | 5.18 | 299,696 |
Jul 23, 2024 | 5.40 | 5.50 | 5.25 | 5.38 | 5.38 | 462,034 |
Jul 22, 2024 | 5.50 | 5.55 | 5.20 | 5.42 | 5.42 | 1,249,042 |
Jul 19, 2024 | 5.50 | 5.56 | 5.45 | 5.51 | 5.51 | 471,580 |
Jul 18, 2024 | 5.93 | 6.00 | 5.36 | 5.60 | 5.60 | 1,320,518 |
Jul 17, 2024 | 5.62 | 6.01 | 5.62 | 5.92 | 5.92 | 579,401 |
Jul 16, 2024 | 5.60 | 5.80 | 5.53 | 5.72 | 5.72 | 1,462,155 |
Jul 15, 2024 | 5.48 | 5.70 | 5.46 | 5.55 | 5.55 | 2,534,251 |
Jul 12, 2024 | 5.35 | 5.35 | 5.15 | 5.25 | 5.25 | 54,749 |
Jul 11, 2024 | 5.22 | 5.35 | 5.22 | 5.29 | 5.29 | 141,502 |
Jul 10, 2024 | 5.37 | 5.39 | 5.21 | 5.21 | 5.21 | 164,401 |
Jul 9, 2024 | 5.36 | 5.43 | 5.29 | 5.29 | 5.29 | 409,377 |
Jul 8, 2024 | 5.50 | 5.53 | 5.28 | 5.32 | 5.32 | 871,912 |
Jul 5, 2024 | 5.27 | 5.53 | 5.27 | 5.50 | 5.50 | 1,007,324 |
Jul 3, 2024 | 5.41 | 5.45 | 5.26 | 5.29 | 5.29 | 236,240 |
Jul 2, 2024 | 5.49 | 5.55 | 5.38 | 5.41 | 5.41 | 1,186,803 |
Jul 1, 2024 | 5.16 | 5.50 | 5.13 | 5.50 | 5.50 | 1,731,012 |
Jun 28, 2024 | 4.90 | 5.26 | 4.83 | 5.13 | 5.13 | 1,276,696 |
Jun 27, 2024 | 4.73 | 4.90 | 4.73 | 4.87 | 4.87 | 595,592 |
Jun 26, 2024 | 4.70 | 4.80 | 4.70 | 4.79 | 4.79 | 262,313 |
Jun 25, 2024 | 4.74 | 4.80 | 4.74 | 4.74 | 4.74 | 213,384 |
Jun 24, 2024 | 4.75 | 4.80 | 4.64 | 4.75 | 4.75 | 107,546 |
Jun 21, 2024 | 4.79 | 4.92 | 4.65 | 4.75 | 4.75 | 277,834 |
Jun 20, 2024 | 4.70 | 4.79 | 4.60 | 4.78 | 4.78 | 972,272 |
Jun 18, 2024 | 4.90 | 4.90 | 4.70 | 4.71 | 4.71 | 452,084 |
Jun 17, 2024 | 5.00 | 5.00 | 4.87 | 4.88 | 4.88 | 154,721 |
Jun 14, 2024 | 5.04 | 5.04 | 4.90 | 4.98 | 4.98 | 122,188 |
Jun 13, 2024 | 4.99 | 5.00 | 4.90 | 4.93 | 4.93 | 318,382 |
Jun 12, 2024 | 5.08 | 5.09 | 4.98 | 5.05 | 5.05 | 626,555 |
Jun 11, 2024 | 5.20 | 5.20 | 5.08 | 5.09 | 5.09 | 104,219 |
Jun 10, 2024 | 5.15 | 5.22 | 5.12 | 5.13 | 5.13 | 126,012 |
Jun 7, 2024 | 5.24 | 5.24 | 5.15 | 5.19 | 5.19 | 82,001 |
Jun 6, 2024 | 5.25 | 5.25 | 5.15 | 5.20 | 5.20 | 60,613 |
Jun 5, 2024 | 5.24 | 5.28 | 5.17 | 5.24 | 5.24 | 386,856 |
Jun 4, 2024 | 5.15 | 5.25 | 5.15 | 5.23 | 5.23 | 1,171,225 |
Jun 3, 2024 | 5.14 | 5.20 | 5.07 | 5.12 | 5.12 | 280,189 |
May 31, 2024 | 5.14 | 5.25 | 4.91 | 5.18 | 5.18 | 526,675 |
May 30, 2024 | 5.02 | 5.12 | 5.02 | 5.11 | 5.11 | 211,198 |
May 29, 2024 | 4.93 | 5.08 | 4.90 | 5.08 | 5.08 | 952,889 |
May 28, 2024 | 4.90 | 5.02 | 4.90 | 5.01 | 5.01 | 1,059,037 |
May 24, 2024 | 4.86 | 4.91 | 4.83 | 4.90 | 4.90 | 378,168 |
May 23, 2024 | 4.80 | 4.86 | 4.76 | 4.85 | 4.85 | 293,652 |
May 22, 2024 | 4.75 | 4.81 | 4.70 | 4.77 | 4.77 | 296,614 |
May 21, 2024 | 4.85 | 4.87 | 4.64 | 4.70 | 4.70 | 237,737 |
May 20, 2024 | 4.60 | 4.85 | 4.59 | 4.81 | 4.81 | 690,156 |
May 17, 2024 | 4.44 | 4.59 | 4.38 | 4.59 | 4.59 | 625,931 |
May 16, 2024 | 4.30 | 4.52 | 4.30 | 4.45 | 4.45 | 455,484 |
May 15, 2024 | 4.26 | 4.37 | 4.26 | 4.32 | 4.32 | 174,719 |
May 14, 2024 | 4.26 | 4.34 | 4.26 | 4.33 | 4.33 | 229,987 |
May 13, 2024 | 4.30 | 4.34 | 4.02 | 4.31 | 4.31 | 638,747 |
May 10, 2024 | 4.43 | 4.43 | 4.28 | 4.29 | 4.29 | 542,966 |
May 9, 2024 | 4.48 | 4.49 | 4.40 | 4.42 | 4.42 | 198,695 |
May 8, 2024 | 4.42 | 4.56 | 4.40 | 4.47 | 4.47 | 942,844 |
May 7, 2024 | 4.40 | 4.45 | 4.35 | 4.44 | 4.44 | 416,679 |
May 6, 2024 | 4.31 | 4.38 | 4.28 | 4.38 | 4.38 | 230,494 |
May 3, 2024 | 4.38 | 4.41 | 4.29 | 4.30 | 4.30 | 105,644 |
May 2, 2024 | 4.25 | 4.41 | 4.25 | 4.38 | 4.38 | 1,360,026 |
May 1, 2024 | 4.30 | 4.41 | 4.28 | 4.41 | 4.41 | 406,573 |
Apr 30, 2024 | 4.27 | 4.32 | 4.27 | 4.31 | 4.31 | 112,887 |
Apr 29, 2024 | 4.25 | 4.33 | 4.25 | 4.31 | 4.31 | 343,881 |
Apr 26, 2024 | 4.27 | 4.33 | 4.22 | 4.24 | 4.24 | 316,416 |
Apr 25, 2024 | 4.30 | 4.38 | 4.23 | 4.24 | 4.24 | 613,940 |
Apr 24, 2024 | 4.30 | 4.42 | 4.28 | 4.37 | 4.37 | 341,144 |
Apr 23, 2024 | 4.35 | 4.39 | 4.32 | 4.37 | 4.37 | 81,810 |
Apr 22, 2024 | 4.35 | 4.38 | 4.21 | 4.38 | 4.38 | 435,176 |
Apr 19, 2024 | 4.15 | 4.40 | 4.15 | 4.38 | 4.38 | 243,362 |
Apr 18, 2024 | 4.15 | 4.20 | 4.09 | 4.20 | 4.20 | 515,188 |
Apr 17, 2024 | 4.14 | 4.23 | 4.09 | 4.14 | 4.14 | 287,589 |
Apr 16, 2024 | 4.20 | 4.23 | 4.06 | 4.18 | 4.18 | 511,252 |
Apr 15, 2024 | 4.13 | 4.23 | 4.12 | 4.17 | 4.17 | 232,876 |
Apr 12, 2024 | 4.20 | 4.24 | 4.08 | 4.22 | 4.22 | 168,403 |
Apr 11, 2024 | 4.17 | 4.20 | 4.13 | 4.20 | 4.20 | 111,608 |
Apr 10, 2024 | 4.15 | 4.22 | 4.11 | 4.20 | 4.20 | 208,854 |
Apr 9, 2024 | 4.01 | 4.18 | 4.00 | 4.14 | 4.14 | 241,735 |
Apr 8, 2024 | 3.87 | 4.00 | 3.85 | 4.00 | 4.00 | 830,843 |
Apr 5, 2024 | 3.90 | 3.95 | 3.87 | 3.92 | 3.92 | 670,953 |
Apr 4, 2024 | 3.93 | 3.97 | 3.85 | 3.88 | 3.88 | 386,884 |
Apr 3, 2024 | 3.96 | 4.01 | 3.88 | 3.90 | 3.90 | 256,341 |
Apr 2, 2024 | 3.97 | 4.06 | 3.92 | 4.02 | 4.02 | 92,667 |
Apr 1, 2024 | 3.95 | 4.05 | 3.92 | 3.98 | 3.98 | 97,128 |
Mar 28, 2024 | 4.11 | 4.15 | 3.96 | 3.99 | 3.99 | 216,225 |
Mar 27, 2024 | 4.32 | 4.34 | 3.96 | 4.05 | 4.05 | 1,182,708 |
Mar 26, 2024 | 4.41 | 4.41 | 4.03 | 4.27 | 4.27 | 1,223,698 |
Mar 25, 2024 | 4.46 | 4.49 | 4.40 | 4.43 | 4.43 | 45,072 |
Mar 22, 2024 | 4.43 | 4.49 | 4.41 | 4.48 | 4.48 | 139,502 |
Mar 21, 2024 | 4.43 | 4.50 | 4.43 | 4.49 | 4.49 | 175,139 |
Mar 20, 2024 | 4.30 | 4.51 | 4.30 | 4.45 | 4.45 | 256,094 |
Mar 19, 2024 | 4.21 | 4.40 | 4.21 | 4.32 | 4.32 | 112,016 |
Mar 18, 2024 | 4.16 | 4.20 | 4.08 | 4.20 | 4.20 | 293,391 |
Mar 15, 2024 | 4.29 | 4.38 | 4.05 | 4.05 | 4.05 | 347,957 |
Mar 14, 2024 | 4.43 | 4.52 | 4.22 | 4.27 | 4.27 | 307,676 |
Mar 13, 2024 | 4.31 | 4.47 | 4.27 | 4.42 | 4.42 | 392,948 |
Mar 12, 2024 | 4.50 | 4.50 | 4.26 | 4.33 | 4.33 | 981,730 |
Mar 11, 2024 | 4.46 | 4.65 | 4.42 | 4.51 | 4.51 | 925,236 |
Mar 8, 2024 | 4.39 | 4.55 | 4.36 | 4.45 | 4.45 | 1,361,586 |
Mar 7, 2024 | 4.34 | 4.40 | 4.28 | 4.39 | 4.39 | 974,916 |
Mar 6, 2024 | 4.15 | 4.33 | 4.15 | 4.32 | 4.32 | 1,753,713 |
Mar 5, 2024 | 3.80 | 4.10 | 3.80 | 4.09 | 4.09 | 1,340,055 |
Mar 4, 2024 | 3.61 | 3.81 | 3.60 | 3.81 | 3.81 | 2,042,928 |
Mar 1, 2024 | 3.69 | 3.69 | 3.57 | 3.62 | 3.62 | 138,378 |
Feb 29, 2024 | 3.69 | 3.76 | 3.60 | 3.63 | 3.63 | 478,998 |
Feb 28, 2024 | 3.69 | 3.69 | 3.66 | 3.69 | 3.69 | 32,568 |
Feb 27, 2024 | 3.67 | 3.78 | 3.65 | 3.69 | 3.69 | 110,495 |
Feb 26, 2024 | 3.77 | 4.02 | 3.67 | 3.72 | 3.72 | 234,644 |
Feb 23, 2024 | 3.83 | 3.86 | 3.75 | 3.86 | 3.86 | 74,086 |
Feb 22, 2024 | 3.86 | 3.89 | 3.80 | 3.84 | 3.84 | 76,055 |
Feb 21, 2024 | 3.84 | 3.90 | 3.83 | 3.87 | 3.87 | 294,459 |
Feb 20, 2024 | 3.85 | 3.87 | 3.82 | 3.87 | 3.87 | 63,214 |
Feb 16, 2024 | 3.90 | 3.96 | 3.84 | 3.87 | 3.87 | 411,532 |
Feb 15, 2024 | 3.88 | 3.95 | 3.88 | 3.91 | 3.91 | 1,188,381 |
Feb 14, 2024 | 3.77 | 3.92 | 3.77 | 3.91 | 3.91 | 398,469 |
Feb 13, 2024 | 3.77 | 3.77 | 3.70 | 3.75 | 3.75 | 501,480 |
Feb 12, 2024 | 3.78 | 3.84 | 3.72 | 3.78 | 3.78 | 514,978 |
Feb 9, 2024 | 3.62 | 3.78 | 3.62 | 3.78 | 3.78 | 441,149 |
Feb 8, 2024 | 3.67 | 3.84 | 3.59 | 3.62 | 3.62 | 482,222 |
Feb 7, 2024 | 3.62 | 3.72 | 3.45 | 3.66 | 3.66 | 1,120,408 |
Feb 6, 2024 | 3.83 | 3.85 | 3.55 | 3.65 | 3.65 | 1,094,692 |
Feb 5, 2024 | 3.94 | 3.94 | 3.82 | 3.88 | 3.88 | 371,098 |
Feb 2, 2024 | 3.87 | 3.95 | 3.86 | 3.91 | 3.91 | 385,107 |
Feb 1, 2024 | 3.93 | 3.93 | 3.80 | 3.88 | 3.88 | 658,650 |
Jan 31, 2024 | 4.05 | 4.05 | 3.89 | 3.93 | 3.93 | 85,416 |
Jan 30, 2024 | 4.03 | 4.05 | 3.92 | 4.02 | 4.02 | 201,030 |
Jan 29, 2024 | 4.02 | 4.13 | 3.98 | 4.03 | 4.03 | 376,503 |
Jan 26, 2024 | 4.05 | 4.18 | 4.01 | 4.03 | 4.03 | 689,335 |
Jan 25, 2024 | 4.30 | 4.30 | 4.03 | 4.14 | 4.14 | 1,375,129 |
Jan 24, 2024 | 4.54 | 4.80 | 4.24 | 4.24 | 4.24 | 1,689,323 |
Jan 23, 2024 | 4.61 | 4.63 | 4.11 | 4.54 | 4.54 | 3,694,923 |
Jan 22, 2024 | 4.25 | 4.60 | 4.25 | 4.57 | 4.57 | 3,946,996 |
Jan 19, 2024 | 3.95 | 4.24 | 3.84 | 4.24 | 4.24 | 3,591,246 |
Jan 18, 2024 | 3.88 | 4.00 | 3.40 | 3.95 | 3.95 | 1,827,311 |
Jan 17, 2024 | 3.67 | 3.95 | 3.63 | 3.88 | 3.88 | 3,092,890 |
Jan 16, 2024 | 3.45 | 3.67 | 3.43 | 3.66 | 3.66 | 1,696,746 |
Jan 12, 2024 | 3.30 | 3.50 | 3.28 | 3.50 | 3.50 | 595,917 |
Jan 11, 2024 | 3.28 | 3.32 | 3.25 | 3.30 | 3.30 | 2,404,122 |
Related Tickers
FMCKJ Federal Home Loan Mortgage Corporation
12.13
+2.54%
FMCC Federal Home Loan Mortgage Corporation
5.05
+2.23%
FMCCH Federal Home Loan Mortgage Corporation
18.34
+3.39%
FMCCS Federal Home Loan Mortgage Corporation
17.20
-0.86%
FREGP Federal Home Loan Mortgage Corporation
17.61
0.00%
FMCCJ Federal Home Loan Mortgage Corporation
17.21
+1.35%
FMCCN Federal Home Loan Mortgage Corporation
17.61
-1.57%
FMCCT Federal Home Loan Mortgage Corporation
19.27
-0.41%
FMCCK Federal Home Loan Mortgage Corporation
18.01
0.00%
FMCCM Federal Home Loan Mortgage Corporation
18.00
0.00%