OTC Markets OTCPK - Delayed Quote
USD
Standard Chartered PLC (SCBFF)
29.00
+1.19
(+4.28%)
At close: November 9 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 9, 2026
|
29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 1,800 |
|
Nov 6, 2026
|
28.20 | 28.20 | 27.81 | 27.81 | 27.81 | 1,000 |
|
Nov 5, 2026
|
29.50 | 29.50 | 27.54 | 27.54 | 27.54 | 8,600 |
|
Nov 4, 2026
|
28.70 | 29.00 | 28.58 | 29.00 | 29.00 | 2,200 |
|
Nov 3, 2026
|
27.27 | 27.56 | 27.27 | 27.56 | 27.56 | 500 |
|
Nov 2, 2026
|
27.76 | 27.76 | 27.41 | 27.63 | 27.63 | 3,000 |
|
Oct 30, 2026
|
27.76 | 27.80 | 27.11 | 27.14 | 27.14 | 1,800 |
|
Oct 29, 2026
|
28.37 | 28.37 | 28.37 | 28.37 | 28.37 | 400 |
|
Oct 28, 2026
|
27.58 | 28.27 | 27.58 | 28.27 | 28.27 | 1,200 |
|
Oct 27, 2026
|
26.31 | 27.03 | 26.31 | 26.59 | 26.59 | 800 |
|
Oct 26, 2026
|
26.72 | 26.72 | 26.39 | 26.39 | 26.39 | 1,600 |
|
Oct 23, 2026
|
25.41 | 25.76 | 25.41 | 25.72 | 25.72 | 700 |
|
Oct 22, 2026
|
26.50 | 26.50 | 25.96 | 26.24 | 26.24 | 1,300 |
|
Oct 21, 2026
|
27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - |
|
Oct 20, 2026
|
26.30 | 27.50 | 26.30 | 27.50 | 27.50 | 6,900 |
|
Oct 19, 2026
|
27.05 | 27.05 | 27.05 | 27.05 | 27.05 | 1,100 |
|
Oct 16, 2026
|
27.88 | 27.88 | 27.88 | 27.88 | 27.88 | 600 |
|
Oct 15, 2026
|
28.05 | 28.38 | 27.78 | 27.78 | 27.78 | 2,800 |
|
Oct 14, 2026
|
27.66 | 27.66 | 27.36 | 27.36 | 27.36 | 1,700 |
|
Oct 13, 2026
|
28.50 | 28.50 | 28.10 | 28.10 | 28.10 | 2,900 |
|
Oct 12, 2026
|
28.12 | 28.33 | 28.01 | 28.33 | 28.33 | 800 |
|
Oct 9, 2026
|
27.56 | 27.56 | 27.54 | 27.54 | 27.54 | 1,300 |
|
Oct 8, 2026
|
27.62 | 27.96 | 27.34 | 27.34 | 27.34 | 5,200 |
|
Oct 7, 2026
|
28.10 | 28.74 | 28.10 | 28.38 | 28.38 | 1,900 |
|
Oct 6, 2026
|
29.64 | 29.64 | 29.27 | 29.27 | 29.27 | 2,400 |
|
Oct 5, 2026
|
29.72 | 29.72 | 29.72 | 29.72 | 29.72 | 600 |
|
Oct 2, 2026
|
28.90 | 28.90 | 28.00 | 28.00 | 28.00 | 1,400 |
|
Oct 1, 2026
|
30.58 | 30.58 | 28.91 | 28.91 | 28.91 | 800 |
|
Sep 30, 2026
|
31.56 | 31.98 | 30.19 | 30.25 | 30.25 | 2,000 |
|
Sep 29, 2026
|
30.25 | 31.04 | 30.25 | 30.25 | 30.25 | 800 |
|
Sep 28, 2026
|
31.00 | 31.00 | 30.43 | 30.79 | 30.79 | 2,600 |
|
Sep 25, 2026
|
30.61 | 30.88 | 30.18 | 30.88 | 30.88 | 1,000 |
|
Sep 24, 2026
|
29.90 | 29.90 | 29.63 | 29.63 | 29.63 | 1,000 |
|
Sep 23, 2026
|
29.94 | 29.94 | 29.46 | 29.47 | 29.47 | 1,700 |
|
Sep 22, 2026
|
30.65 | 30.73 | 30.65 | 30.73 | 30.73 | 1,300 |
|
Sep 21, 2026
|
30.88 | 31.19 | 30.13 | 30.47 | 30.47 | 1,500 |
|
Sep 18, 2026
|
30.33 | 30.33 | 29.87 | 29.87 | 29.87 | 500 |
|
Sep 17, 2026
|
30.17 | 30.71 | 30.17 | 30.71 | 30.71 | 1,600 |
|
Sep 16, 2026
|
30.88 | 30.88 | 29.97 | 29.97 | 29.97 | 800 |
|
Sep 15, 2026
|
30.27 | 30.27 | 30.19 | 30.19 | 30.19 | 2,800 |
|
Sep 14, 2026
|
30.87 | 31.40 | 30.87 | 31.40 | 31.40 | 600 |
|
Sep 11, 2026
|
30.95 | 31.18 | 30.43 | 31.18 | 31.18 | 1,800 |
|
Sep 10, 2026
|
30.61 | 31.04 | 30.40 | 30.53 | 30.53 | 8,500 |
|
Sep 9, 2026
|
30.37 | 30.37 | 29.86 | 29.86 | 29.86 | 20,700 |
|
Sep 8, 2026
|
29.60 | 31.10 | 29.60 | 31.10 | 31.10 | 43,700 |
|
Sep 4, 2026
|
29.40 | 29.40 | 29.40 | 29.40 | 29.40 | 400 |
|
Sep 3, 2026
|
30.00 | 30.06 | 29.19 | 29.19 | 29.19 | 1,300 |
|
Sep 2, 2026
|
29.57 | 29.67 | 29.01 | 29.01 | 29.01 | 2,000 |
|
Sep 1, 2026
|
28.61 | 29.35 | 28.61 | 29.35 | 29.35 | 1,000 |
|
Aug 31, 2026
|
29.33 | 29.38 | 29.26 | 29.32 | 29.32 | 1,800 |
|
Aug 28, 2026
|
30.36 | 30.36 | 29.07 | 29.07 | 29.07 | 700 |
|
Aug 27, 2026
|
29.34 | 29.34 | 28.65 | 28.65 | 28.65 | 900 |
|
Aug 26, 2026
|
28.40 | 28.80 | 28.40 | 28.80 | 28.80 | 1,800 |
|
Aug 25, 2026
|
29.15 | 29.15 | 29.15 | 29.15 | 29.15 | - |
|
Aug 24, 2026
|
30.61 | 30.61 | 29.15 | 29.15 | 29.15 | 1,400 |
|
Aug 21, 2026
|
30.03 | 30.03 | 28.85 | 28.85 | 28.85 | 700 |
|
Aug 20, 2026
|
29.44 | 29.97 | 28.64 | 28.64 | 28.64 | 1,400 |
|
Aug 19, 2026
|
30.07 | 30.07 | 29.22 | 29.22 | 29.22 | 2,200 |
|
Aug 18, 2026
|
30.78 | 30.78 | 29.40 | 29.40 | 29.40 | 1,500 |
|
Aug 17, 2026
|
30.50 | 30.50 | 30.04 | 30.04 | 30.04 | 1,500 |
|
Aug 14, 2026
|
29.98 | 30.04 | 29.98 | 29.99 | 29.99 | 3,000 |
|
Aug 13, 2026
|
29.84 | 30.33 | 29.80 | 30.33 | 30.33 | 1,800 |
|
Aug 12, 2026
|
30.16 | 30.53 | 30.16 | 30.53 | 30.53 | 600 |
|
Aug 11, 2026
|
30.00 | 30.16 | 29.80 | 30.16 | 30.16 | 1,500 |
|
Aug 10, 2026
|
30.30 | 30.30 | 30.04 | 30.04 | 30.04 | 700 |
|
Aug 7, 2026
|
30.00 | 30.00 | 29.50 | 30.00 | 30.00 | 1,600 |
|
Aug 6, 2026
|
29.46 | 29.46 | 29.46 | 29.46 | 29.46 | 6,100 |
|
Aug 5, 2026
|
29.00 | 29.16 | 29.00 | 29.06 | 29.06 | 1,400 |
|
Aug 4, 2026
|
30.64 | 30.64 | 29.20 | 29.50 | 29.50 | 1,000 |
|
Aug 3, 2026
|
29.28 | 29.28 | 29.28 | 29.28 | 29.28 | 1,400 |
|
Jul 31, 2026
|
30.93 | 30.93 | 29.36 | 29.36 | 29.36 | 1,200 |
|
Jul 30, 2026
|
30.00 | 30.00 | 29.03 | 29.03 | 29.03 | 2,300 |
|
Jul 29, 2026
|
28.65 | 28.77 | 28.16 | 28.16 | 28.16 | 2,200 |
|
Jul 28, 2026
|
28.56 | 28.56 | 28.00 | 28.00 | 28.00 | 2,200 |
|
Jul 27, 2026
|
28.01 | 28.58 | 27.97 | 27.97 | 27.97 | 274,100 |
|
Jul 24, 2026
|
29.03 | 29.03 | 28.01 | 28.01 | 28.01 | 1,300 |
|
Jul 23, 2026
|
27.69 | 28.16 | 27.45 | 27.45 | 27.45 | 6,200 |
|
Jul 22, 2026
|
28.50 | 28.91 | 28.27 | 28.27 | 28.27 | 1,200 |
|
Jul 21, 2026
|
27.93 | 27.95 | 27.93 | 27.95 | 27.95 | 2,100 |
|
Jul 20, 2026
|
27.31 | 27.50 | 27.30 | 27.50 | 27.50 | 1,800 |
|
Jul 17, 2026
|
27.55 | 27.99 | 27.36 | 27.99 | 27.99 | 1,700 |
|
Jul 16, 2026
|
28.50 | 28.55 | 28.23 | 28.40 | 28.40 | 8,400 |
|
Jul 15, 2026
|
28.50 | 29.13 | 28.38 | 28.38 | 28.38 | 1,800 |
|
Jul 14, 2026
|
27.83 | 27.83 | 27.83 | 27.83 | 27.83 | 1,100 |
|
Jul 13, 2026
|
29.11 | 29.11 | 27.55 | 27.55 | 27.55 | 2,800 |
|
Jul 10, 2026
|
28.37 | 28.81 | 28.03 | 28.03 | 28.03 | 26,400 |
|
Jul 9, 2026
|
28.04 | 28.32 | 27.63 | 27.63 | 27.63 | 2,700 |
|
Jul 8, 2026
|
26.70 | 27.47 | 26.70 | 27.04 | 27.04 | 308,100 |
|
Jul 7, 2026
|
28.03 | 28.16 | 27.91 | 28.16 | 28.16 | 3,900 |
|
Jul 6, 2026
|
27.21 | 27.21 | 27.21 | 27.21 | 27.21 | - |
|
Jul 2, 2026
|
28.07 | 28.07 | 27.21 | 27.21 | 27.21 | 2,300 |
|
Jul 1, 2026
|
26.76 | 27.48 | 26.76 | 26.87 | 26.87 | 2,700 |
|
Jun 30, 2026
|
27.39 | 27.39 | 26.62 | 26.62 | 26.62 | 1,700 |
|
Jun 29, 2026
|
26.59 | 27.47 | 26.59 | 27.47 | 27.47 | 900 |
|
Jun 26, 2026
|
26.37 | 26.37 | 26.33 | 26.33 | 26.33 | 1,200 |
|
Jun 25, 2026
|
27.35 | 27.35 | 26.65 | 26.65 | 26.65 | 5,100 |
|
Jun 24, 2026
|
27.06 | 27.06 | 26.52 | 26.52 | 26.52 | 1,300 |
|
Jun 23, 2026
|
27.68 | 27.68 | 26.98 | 26.98 | 26.98 | 2,500 |
|
Jun 22, 2026
|
27.50 | 27.76 | 27.35 | 27.76 | 27.76 | 2,500 |
|
Jun 18, 2026
|
26.76 | 27.00 | 26.38 | 26.73 | 26.73 | 2,900 |
|
Jun 17, 2026
|
27.33 | 27.33 | 27.25 | 27.25 | 27.25 | 1,300 |
|
Jun 16, 2026
|
25.65 | 27.03 | 25.65 | 25.99 | 25.99 | 18,100 |
|
Jun 15, 2026
|
26.70 | 26.70 | 26.13 | 26.51 | 26.51 | 3,300 |
|
Jun 12, 2026
|
26.05 | 26.05 | 25.09 | 25.86 | 25.86 | 3,300 |
|
Jun 11, 2026
|
24.79 | 24.96 | 24.71 | 24.96 | 24.96 | 1,400 |
|
Jun 10, 2026
|
24.50 | 24.50 | 23.75 | 24.20 | 24.20 | 3,700 |
|
Jun 9, 2026
|
24.86 | 24.86 | 24.35 | 24.35 | 24.35 | 180,700 |
|
Jun 8, 2026
|
26.26 | 26.26 | 26.26 | 26.26 | 26.26 | 900 |
|
Jun 5, 2026
|
25.86 | 26.13 | 25.86 | 26.13 | 26.13 | 800 |
|
Jun 4, 2026
|
25.31 | 25.31 | 25.31 | 25.31 | 25.31 | 23,100 |
|
Jun 3, 2026
|
26.45 | 27.45 | 26.45 | 26.74 | 26.74 | 3,300 |
|
Jun 2, 2026
|
27.00 | 27.78 | 27.00 | 27.78 | 27.78 | 4,900 |
|
Jun 1, 2026
|
26.87 | 27.06 | 26.15 | 27.06 | 27.06 | 6,200 |
|
May 29, 2026
|
25.93 | 26.71 | 25.93 | 26.71 | 26.71 | 1,100 |
|
May 28, 2026
|
26.40 | 26.40 | 25.55 | 25.63 | 25.63 | 4,600 |
|
May 27, 2026
|
26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 1,400 |
|
May 26, 2026
|
26.76 | 26.94 | 26.21 | 26.21 | 26.21 | 5,300 |
|
May 22, 2026
|
26.00 | 26.01 | 25.44 | 25.44 | 25.44 | 7,300 |
|
May 21, 2026
|
26.10 | 26.10 | 25.10 | 26.00 | 26.00 | 2,600 |
|
May 20, 2026
|
25.75 | 26.30 | 25.03 | 26.30 | 26.30 | 2,500 |
|
May 19, 2026
|
24.70 | 25.43 | 24.70 | 24.74 | 24.74 | 1,500 |
|
May 18, 2026
|
25.28 | 25.86 | 24.99 | 24.99 | 24.99 | 81,900 |
|
May 15, 2026
|
25.38 | 25.40 | 24.59 | 24.93 | 24.93 | 25,700 |
|
May 14, 2026
|
25.68 | 25.88 | 24.96 | 25.79 | 25.79 | 3,200 |
|
May 13, 2026
|
25.30 | 25.37 | 24.65 | 24.65 | 24.65 | 1,300 |
|
May 12, 2026
|
24.36 | 24.90 | 24.36 | 24.90 | 24.90 | 5,200 |
|
May 11, 2026
|
26.07 | 26.07 | 24.94 | 25.58 | 25.58 | 10,000 |
|
May 8, 2026
|
25.93 | 25.94 | 25.22 | 25.94 | 25.94 | 2,900 |
|
May 7, 2026
|
26.08 | 26.08 | 25.26 | 25.26 | 25.26 | 2,900 |
|
May 6, 2026
|
25.65 | 26.07 | 25.33 | 25.33 | 25.33 | 3,500 |
|
May 5, 2026
|
23.96 | 24.93 | 23.96 | 24.93 | 24.93 | 1,700 |
|
May 4, 2026
|
25.65 | 25.65 | 24.34 | 25.21 | 25.21 | 2,200 |
|
May 1, 2026
|
25.90 | 25.90 | 25.56 | 25.65 | 25.65 | 1,800 |
|
Apr 30, 2026
|
24.73 | 25.44 | 24.35 | 25.44 | 25.44 | 3,600 |
|
Apr 29, 2026
|
23.69 | 24.75 | 23.63 | 23.63 | 23.63 | 3,700 |
|
Apr 28, 2026
|
23.21 | 24.36 | 23.21 | 24.36 | 24.36 | 1,600 |
|
Apr 27, 2026
|
23.64 | 24.14 | 23.47 | 23.60 | 23.60 | 1,900 |
|
Apr 24, 2026
|
23.01 | 23.78 | 23.01 | 23.07 | 23.07 | 1,900 |
|
Apr 23, 2026
|
23.75 | 24.00 | 23.18 | 23.27 | 23.27 | 1,700 |
|
Apr 22, 2026
|
23.82 | 24.35 | 23.79 | 23.79 | 23.79 | 1,700 |
|
Apr 21, 2026
|
24.70 | 24.70 | 24.15 | 24.17 | 24.17 | 32,500 |
|
Apr 20, 2026
|
24.66 | 24.94 | 24.15 | 24.15 | 24.15 | 1,800 |
|
Apr 17, 2026
|
25.10 | 25.10 | 24.33 | 24.33 | 24.33 | 1,300 |
|
Apr 16, 2026
|
23.91 | 24.38 | 23.91 | 24.38 | 24.38 | 600 |
|
Apr 15, 2026
|
24.29 | 24.42 | 23.55 | 24.42 | 24.42 | 1,700 |
|
Apr 14, 2026
|
23.76 | 24.27 | 23.76 | 23.76 | 23.76 | 2,000 |
|
Apr 13, 2026
|
22.51 | 23.17 | 22.28 | 22.28 | 22.28 | 8,200 |
|
Apr 10, 2026
|
23.71 | 23.71 | 22.50 | 22.81 | 22.81 | 44,200 |
|
Apr 9, 2026
|
22.80 | 23.01 | 22.24 | 22.24 | 22.24 | 2,700 |
|
Apr 8, 2026
|
23.24 | 23.56 | 22.83 | 23.13 | 23.13 | 4,600 |
|
Apr 7, 2026
|
20.90 | 20.90 | 20.47 | 20.47 | 20.47 | 293,500 |
|
Apr 6, 2026
|
21.48 | 21.48 | 20.20 | 20.53 | 20.53 | 3,200 |
|
Apr 2, 2026
|
21.00 | 21.01 | 20.17 | 20.17 | 20.17 | 5,700 |
|
Apr 1, 2026
|
21.57 | 21.77 | 21.22 | 21.22 | 21.22 | 3,100 |
|
Mar 31, 2026
|
20.34 | 21.04 | 20.20 | 21.04 | 21.04 | 2,400 |
|
Mar 30, 2026
|
19.74 | 21.00 | 19.74 | 19.84 | 19.84 | 2,500 |
|
Mar 27, 2026
|
19.80 | 20.55 | 19.80 | 20.03 | 20.03 | 4,300 |
|
Mar 26, 2026
|
20.61 | 20.91 | 20.18 | 20.18 | 20.18 | 2,500 |
|
Mar 25, 2026
|
21.90 | 21.98 | 21.10 | 21.39 | 21.39 | 2,200 |
|
Mar 24, 2026
|
20.87 | 21.05 | 20.45 | 21.05 | 21.05 | 1,800 |
|
Mar 23, 2026
|
20.68 | 21.33 | 20.50 | 20.75 | 20.75 | 1,600 |
|
Mar 20, 2026
|
20.31 | 20.81 | 19.99 | 19.99 | 19.99 | 3,300 |
|
Mar 19, 2026
|
19.75 | 20.69 | 19.53 | 19.76 | 19.76 | 4,500 |
|
Mar 18, 2026
|
21.31 | 21.64 | 21.31 | 21.64 | 21.64 | 45,600 |
|
Mar 17, 2026
|
21.53 | 21.60 | 20.97 | 21.60 | 21.60 | 1,200 |
|
Mar 16, 2026
|
20.32 | 21.32 | 19.96 | 19.96 | 19.96 | 4,200 |
|
Mar 13, 2026
|
21.00 | 21.03 | 20.43 | 20.82 | 20.82 | 2,700 |
|
Mar 12, 2026
|
21.55 | 21.63 | 20.97 | 21.63 | 21.63 | 2,500 |
|
Mar 11, 2026
|
23.08 | 23.57 | 22.09 | 22.09 | 22.09 | 3,200 |
|
Mar 10, 2026
|
22.87 | 23.06 | 22.29 | 23.06 | 23.06 | 3,400 |
|
Mar 9, 2026
|
21.35 | 22.04 | 21.22 | 22.04 | 22.04 | 2,600 |
|
Mar 6, 2026
|
22.29 | 22.47 | 21.66 | 22.04 | 22.04 | 10,700 |
|
Mar 5, 2026
|
22.59 | 23.24 | 22.53 | 23.24 | 23.24 | 2,000 |
|
Mar 4, 2026
|
22.34 | 23.02 | 22.10 | 22.10 | 22.10 | 3,100 |
|
Mar 3, 2026
|
22.50 | 23.34 | 22.32 | 23.33 | 23.33 | 3,800 |
|
Mar 2, 2026
|
23.24 | 23.91 | 22.53 | 23.91 | 23.91 | 9,900 |
|
Feb 27, 2026
|
24.41 | 25.18 | 24.41 | 24.89 | 24.89 | 3,300 |
|
Feb 26, 2026
|
25.04 | 25.08 | 24.40 | 24.42 | 24.42 | 2,300 |
|
Feb 25, 2026
|
24.37 | 24.73 | 23.94 | 23.94 | 23.94 | 5,600 |
|
Feb 24, 2026
|
24.05 | 24.33 | 23.15 | 24.33 | 24.33 | 17,900 |
|
Feb 23, 2026
|
24.89 | 24.99 | 24.06 | 24.06 | 24.06 | 4,500 |
|
Feb 20, 2026
|
24.47 | 24.82 | 24.47 | 24.82 | 24.82 | 800 |
|
Feb 19, 2026
|
24.07 | 24.30 | 23.53 | 24.21 | 24.21 | 2,300 |
|
Feb 18, 2026
|
24.85 | 24.85 | 24.00 | 24.30 | 24.30 | 6,000 |
|
Feb 17, 2026
|
23.38 | 24.11 | 22.95 | 24.11 | 24.11 | 5,700 |
|
Feb 13, 2026
|
23.05 | 23.65 | 22.84 | 23.65 | 23.65 | 3,000 |
|
Feb 12, 2026
|
23.80 | 24.55 | 23.80 | 24.16 | 24.16 | 4,400 |
|
Feb 11, 2026
|
24.48 | 24.62 | 24.24 | 24.62 | 24.62 | 7,000 |
|
Feb 10, 2026
|
24.82 | 24.90 | 24.26 | 24.79 | 24.79 | 2,700 |
|
Feb 9, 2026
|
25.18 | 26.09 | 24.49 | 25.81 | 25.81 | 2,900 |
|
Feb 6, 2026
|
25.73 | 25.81 | 24.98 | 25.00 | 25.00 | 3,000 |
|
Feb 5, 2026
|
25.56 | 25.56 | 24.62 | 24.94 | 24.94 | 2,900 |
|
Feb 4, 2026
|
25.16 | 25.93 | 25.16 | 25.93 | 25.93 | 900 |
|
Feb 3, 2026
|
25.34 | 25.90 | 24.99 | 24.99 | 24.99 | 2,200 |
|
Feb 2, 2026
|
25.37 | 26.45 | 25.37 | 26.20 | 26.20 | 2,900 |
|
Jan 30, 2026
|
25.36 | 25.87 | 25.00 | 25.06 | 25.06 | 4,300 |
|
Jan 29, 2026
|
26.21 | 26.21 | 24.70 | 25.40 | 25.40 | 4,300 |
|
Jan 28, 2026
|
25.54 | 25.89 | 24.84 | 25.89 | 25.89 | 2,900 |
|
Jan 27, 2026
|
25.36 | 25.61 | 24.45 | 25.50 | 25.50 | 10,700 |
|
Jan 26, 2026
|
25.02 | 25.23 | 24.34 | 25.23 | 25.23 | 2,800 |
|
Jan 23, 2026
|
25.03 | 25.03 | 24.35 | 24.83 | 24.83 | 3,200 |
|
Jan 22, 2026
|
24.30 | 25.10 | 24.30 | 25.10 | 25.10 | 2,400 |
|
Jan 21, 2026
|
24.84 | 24.84 | 24.43 | 24.43 | 24.43 | 7,000 |
|
Jan 20, 2026
|
24.15 | 25.07 | 24.05 | 24.05 | 24.05 | 14,700 |
|
Jan 16, 2026
|
24.49 | 25.25 | 24.49 | 25.25 | 25.25 | 2,900 |
|
Jan 15, 2026
|
24.92 | 24.92 | 24.30 | 24.91 | 24.91 | 2,100 |
|
Jan 14, 2026
|
24.58 | 24.89 | 24.19 | 24.88 | 24.88 | 1,400 |
|
Jan 13, 2026
|
24.76 | 24.76 | 24.37 | 24.37 | 24.37 | 3,500 |
|
Jan 12, 2026
|
24.39 | 24.64 | 23.83 | 24.50 | 24.50 | 15,000 |
|
Jan 9, 2026
|
24.15 | 24.36 | 23.90 | 24.36 | 24.36 | 5,100 |
|
Jan 8, 2026
|
24.48 | 24.50 | 24.17 | 24.50 | 24.50 | 10,100 |
|
Jan 7, 2026
|
24.00 | 24.63 | 23.87 | 24.63 | 24.63 | 7,600 |
|
Jan 6, 2026
|
25.31 | 25.36 | 24.56 | 25.13 | 25.13 | 30,300 |
|
Jan 5, 2026
|
25.31 | 25.31 | 23.95 | 24.91 | 24.91 | 8,600 |
|
Jan 2, 2026
|
24.80 | 25.15 | 24.36 | 24.36 | 24.36 | 2,500 |
|
Dec 31, 2025
|
24.39 | 24.71 | 24.39 | 24.70 | 24.70 | 2,500 |
|
Dec 30, 2025
|
24.80 | 24.80 | 24.22 | 24.69 | 24.69 | 6,100 |
|
Dec 29, 2025
|
24.64 | 24.64 | 23.65 | 23.65 | 23.65 | 1,900 |
|
Dec 26, 2025
|
23.65 | 24.51 | 23.65 | 24.51 | 24.51 | 3,300 |
|
Dec 24, 2025
|
25.04 | 25.04 | 23.94 | 23.94 | 23.94 | 1,700 |
|
Dec 23, 2025
|
24.49 | 24.72 | 24.22 | 24.72 | 24.72 | 1,300 |
|
Dec 22, 2025
|
23.95 | 24.44 | 23.65 | 23.70 | 23.70 | 1,800 |
|
Dec 19, 2025
|
24.01 | 24.07 | 23.15 | 23.98 | 23.98 | 12,200 |
|
Dec 18, 2025
|
23.87 | 23.87 | 23.19 | 23.19 | 23.19 | 5,200 |
|
Dec 17, 2025
|
23.98 | 23.98 | 23.11 | 23.59 | 23.59 | 4,500 |
|
Dec 16, 2025
|
23.87 | 23.87 | 23.05 | 23.07 | 23.07 | 1,200 |
|
Dec 15, 2025
|
24.01 | 24.03 | 22.92 | 23.53 | 23.53 | 7,200 |
|
Dec 12, 2025
|
23.46 | 23.46 | 22.88 | 23.45 | 23.45 | 1,700 |
|
Dec 11, 2025
|
22.27 | 22.27 | 22.27 | 22.27 | 22.27 | - |
|
Dec 10, 2025
|
22.72 | 22.72 | 22.27 | 22.27 | 22.27 | 900 |
|
Dec 9, 2025
|
22.26 | 22.26 | 21.69 | 21.69 | 21.69 | 3,300 |
|
Dec 8, 2025
|
22.09 | 22.16 | 21.67 | 22.12 | 22.12 | 13,700 |
|
Dec 5, 2025
|
22.07 | 22.07 | 21.57 | 21.80 | 21.80 | 3,000 |
|
Dec 4, 2025
|
21.84 | 22.40 | 21.52 | 22.36 | 22.36 | 5,200 |
|
Dec 3, 2025
|
22.28 | 22.38 | 22.06 | 22.38 | 22.38 | 22,000 |
|
Dec 2, 2025
|
22.47 | 22.60 | 22.46 | 22.60 | 22.60 | 1,500 |
|
Dec 1, 2025
|
22.61 | 22.61 | 21.79 | 22.26 | 22.26 | 7,900 |
|
Nov 28, 2025
|
21.99 | 21.99 | 21.99 | 21.99 | 21.99 | 1,000 |
|
Nov 26, 2025
|
21.91 | 21.96 | 21.53 | 21.94 | 21.94 | 4,900 |
|
Nov 25, 2025
|
21.00 | 21.43 | 20.88 | 21.04 | 21.04 | 205,400 |
|
Nov 24, 2025
|
21.09 | 21.15 | 20.46 | 20.99 | 20.99 | 1,600 |
|
Nov 21, 2025
|
19.87 | 20.53 | 19.87 | 20.42 | 20.42 | 2,200 |
|
Nov 20, 2025
|
20.75 | 20.75 | 20.12 | 20.46 | 20.46 | 3,500 |
|
Nov 19, 2025
|
20.43 | 20.45 | 19.87 | 19.88 | 19.88 | 3,800 |
|
Nov 18, 2025
|
20.31 | 20.73 | 19.89 | 19.89 | 19.89 | 5,700 |
|
Nov 17, 2025
|
21.06 | 21.06 | 20.69 | 20.69 | 20.69 | 3,500 |
|
Nov 14, 2025
|
21.10 | 21.23 | 20.98 | 21.23 | 21.23 | 1,700 |
|
Nov 13, 2025
|
21.76 | 21.89 | 21.10 | 21.10 | 21.10 | 3,300 |
|
Nov 12, 2025
|
21.12 | 21.77 | 20.79 | 21.06 | 21.06 | 2,200 |
|
Nov 11, 2025
|
21.55 | 21.70 | 21.07 | 21.07 | 21.07 | 13,500 |
|
Nov 10, 2025
|
21.20 | 21.67 | 21.03 | 21.58 | 21.58 | 54,400 |
