OTC Markets OTCPK - Delayed Quote
USD
Ørsted A/S (DOGEF)
19.43
-0.33
(-1.65%)
At close: October 30 at 4:00:00 PM EDT
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 |
|---|---|---|---|---|---|---|
|
Oct 30, 2026
|
18.89 | 19.43 | 18.89 | 19.42 | 19.42 | 20,300 |
|
Oct 29, 2026
|
19.33 | 19.77 | 19.33 | 19.75 | 19.75 | 100 |
|
Oct 28, 2026
|
19.33 | 19.33 | 19.33 | 19.33 | 19.33 | - |
|
Oct 27, 2026
|
19.33 | 19.33 | 19.33 | 19.33 | 19.33 | 100 |
|
Oct 26, 2026
|
19.62 | 19.77 | 19.62 | 19.77 | 19.77 | 200 |
|
Oct 23, 2026
|
19.42 | 19.60 | 19.42 | 19.60 | 19.60 | 7,500 |
|
Oct 22, 2026
|
19.25 | 19.25 | 19.25 | 19.25 | 19.25 | - |
|
Oct 21, 2026
|
19.10 | 19.25 | 19.10 | 19.25 | 19.25 | 15,000 |
|
Oct 20, 2026
|
18.26 | 18.26 | 18.26 | 18.26 | 18.26 | 100 |
|
Oct 19, 2026
|
18.50 | 19.50 | 18.50 | 19.50 | 19.50 | 13,500 |
|
Oct 16, 2026
|
19.97 | 19.97 | 18.77 | 18.77 | 18.77 | 1,400 |
|
Oct 15, 2026
|
18.75 | 19.51 | 18.73 | 18.73 | 18.73 | 400 |
|
Oct 14, 2026
|
19.68 | 19.68 | 18.83 | 19.13 | 19.13 | 200 |
|
Oct 13, 2026
|
20.93 | 20.93 | 20.93 | 20.93 | 20.93 | - |
|
Oct 12, 2026
|
20.03 | 20.95 | 20.03 | 20.93 | 20.93 | 1,600 |
|
Oct 9, 2026
|
19.93 | 20.57 | 19.93 | 20.57 | 20.57 | 100 |
|
Oct 8, 2026
|
19.95 | 19.95 | 19.95 | 19.95 | 19.95 | - |
|
Oct 7, 2026
|
19.95 | 19.95 | 19.95 | 19.95 | 19.95 | 1,600 |
|
Oct 6, 2026
|
20.25 | 20.33 | 20.25 | 20.33 | 20.33 | 100 |
|
Oct 5, 2026
|
19.15 | 20.10 | 19.15 | 20.10 | 20.10 | 200 |
|
Oct 2, 2026
|
21.34 | 21.34 | 21.34 | 21.34 | 21.34 | 1,000 |
|
Oct 1, 2026
|
20.75 | 21.96 | 19.41 | 21.35 | 21.35 | 1,700 |
|
Sep 30, 2026
|
21.14 | 21.14 | 21.14 | 21.14 | 21.14 | 100 |
|
Sep 29, 2026
|
20.46 | 20.46 | 20.46 | 20.46 | 20.46 | 300 |
|
Sep 28, 2026
|
19.73 | 20.77 | 19.73 | 20.77 | 20.77 | 300 |
|
Sep 25, 2026
|
21.09 | 21.09 | 21.09 | 21.09 | 21.09 | 100 |
|
Sep 24, 2026
|
20.99 | 20.99 | 20.99 | 20.99 | 20.99 | 100 |
|
Sep 23, 2026
|
21.68 | 21.68 | 21.30 | 21.64 | 21.64 | 700 |
|
Sep 22, 2026
|
21.92 | 22.67 | 20.77 | 21.71 | 21.71 | 1,200 |
|
Sep 21, 2026
|
20.26 | 21.24 | 20.26 | 21.15 | 21.15 | 100 |
|
Sep 18, 2026
|
20.09 | 21.43 | 20.09 | 21.43 | 21.43 | 400 |
|
Sep 17, 2026
|
21.16 | 21.16 | 21.00 | 21.00 | 21.00 | 600 |
|
Sep 16, 2026
|
20.50 | 20.55 | 19.94 | 20.55 | 20.55 | 700 |
|
Sep 15, 2026
|
19.92 | 20.50 | 19.92 | 20.50 | 20.50 | 100 |
|
Sep 14, 2026
|
19.84 | 19.86 | 19.48 | 19.86 | 19.86 | 900 |
|
Sep 11, 2026
|
21.02 | 21.02 | 20.45 | 20.45 | 20.45 | 200 |
|
Sep 10, 2026
|
20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 100 |
|
Sep 9, 2026
|
21.07 | 21.70 | 21.07 | 21.70 | 21.70 | 100 |
|
Sep 8, 2026
|
21.80 | 21.80 | 21.73 | 21.73 | 21.73 | 100 |
|
Sep 4, 2026
|
21.88 | 21.88 | 21.88 | 21.88 | 21.88 | - |
|
Sep 3, 2026
|
21.88 | 21.88 | 21.88 | 21.88 | 21.88 | 100 |
|
Sep 2, 2026
|
20.09 | 21.01 | 20.09 | 21.01 | 21.01 | 1,000 |
|
Sep 1, 2026
|
20.43 | 20.43 | 20.43 | 20.43 | 20.43 | - |
|
Aug 31, 2026
|
20.43 | 20.43 | 20.43 | 20.43 | 20.43 | 100 |
|
Aug 28, 2026
|
22.08 | 22.08 | 22.08 | 22.08 | 22.08 | - |
|
Aug 27, 2026
|
22.08 | 22.08 | 22.08 | 22.08 | 22.08 | 100 |
|
Aug 26, 2026
|
22.42 | 22.46 | 21.89 | 21.89 | 21.89 | 1,900 |
|
Aug 25, 2026
|
21.20 | 22.55 | 21.19 | 22.55 | 22.55 | 500 |
|
Aug 24, 2026
|
20.27 | 20.27 | 20.27 | 20.27 | 20.27 | 900 |
|
Aug 21, 2026
|
20.98 | 20.98 | 20.98 | 20.98 | 20.98 | 100 |
|
Aug 20, 2026
|
21.69 | 21.69 | 21.19 | 21.19 | 21.19 | 100 |
|
Aug 19, 2026
|
21.90 | 21.90 | 20.36 | 20.36 | 20.36 | 900 |
|
Aug 18, 2026
|
20.34 | 21.26 | 20.34 | 21.26 | 21.26 | 2,300 |
|
Aug 17, 2026
|
20.80 | 22.74 | 20.80 | 21.90 | 21.90 | 2,300 |
|
Aug 14, 2026
|
22.46 | 22.46 | 21.55 | 21.55 | 21.55 | 100 |
|
Aug 13, 2026
|
21.92 | 22.82 | 21.92 | 22.82 | 22.82 | 20,800 |
|
Aug 12, 2026
|
22.98 | 23.05 | 22.14 | 22.14 | 22.14 | 2,000 |
|
Aug 11, 2026
|
21.87 | 21.87 | 21.67 | 21.67 | 21.67 | 100 |
|
Aug 10, 2026
|
22.07 | 22.65 | 22.07 | 22.65 | 22.65 | 100 |
|
Aug 7, 2026
|
20.70 | 22.30 | 20.70 | 22.30 | 22.30 | 1,000 |
|
Aug 6, 2026
|
21.35 | 21.35 | 21.35 | 21.35 | 21.35 | 100 |
|
Aug 5, 2026
|
21.78 | 22.00 | 21.50 | 22.00 | 22.00 | 300 |
|
Aug 4, 2026
|
22.46 | 22.46 | 22.46 | 22.46 | 22.46 | 100 |
|
Aug 3, 2026
|
23.13 | 23.13 | 23.00 | 23.00 | 23.00 | 100 |
|
Jul 31, 2026
|
23.43 | 23.50 | 22.29 | 22.29 | 22.29 | 20,300 |
|
Jul 30, 2026
|
21.85 | 21.90 | 21.85 | 21.90 | 21.90 | 200 |
|
Jul 29, 2026
|
21.90 | 21.90 | 21.90 | 21.90 | 21.90 | - |
|
Jul 28, 2026
|
22.00 | 22.00 | 21.90 | 21.90 | 21.90 | 1,100 |
|
Jul 27, 2026
|
23.21 | 23.21 | 23.21 | 23.21 | 23.21 | - |
|
Jul 24, 2026
|
23.21 | 23.21 | 23.21 | 23.21 | 23.21 | - |
|
Jul 23, 2026
|
23.21 | 23.21 | 23.21 | 23.21 | 23.21 | - |
|
Jul 22, 2026
|
22.41 | 23.21 | 22.41 | 23.21 | 23.21 | 200 |
|
Jul 21, 2026
|
22.65 | 22.65 | 22.62 | 22.62 | 22.62 | 6,000 |
|
Jul 20, 2026
|
23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 200 |
|
Jul 17, 2026
|
22.05 | 22.89 | 22.05 | 22.89 | 22.89 | 500 |
|
Jul 16, 2026
|
23.13 | 23.13 | 23.13 | 23.13 | 23.13 | 1,100 |
|
Jul 15, 2026
|
23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 100 |
|
Jul 14, 2026
|
23.04 | 23.04 | 23.04 | 23.04 | 23.04 | 100 |
|
Jul 13, 2026
|
22.70 | 22.70 | 22.70 | 22.70 | 22.70 | 100 |
|
Jul 10, 2026
|
22.25 | 22.53 | 21.50 | 22.53 | 22.53 | 9,200 |
|
Jul 9, 2026
|
23.47 | 23.47 | 21.57 | 23.00 | 23.00 | 300 |
|
Jul 8, 2026
|
22.00 | 23.47 | 22.00 | 23.00 | 23.00 | 9,800 |
|
Jul 7, 2026
|
23.99 | 23.99 | 21.58 | 21.58 | 21.58 | 500 |
|
Jul 6, 2026
|
23.86 | 23.86 | 23.86 | 23.86 | 23.86 | 100 |
|
Jul 2, 2026
|
22.75 | 22.75 | 22.75 | 22.75 | 22.75 | - |
|
Jul 1, 2026
|
22.75 | 22.75 | 22.75 | 22.75 | 22.75 | 100 |
|
Jun 30, 2026
|
22.01 | 22.52 | 21.45 | 21.66 | 21.66 | 400 |
|
Jun 29, 2026
|
22.47 | 23.30 | 21.90 | 21.90 | 21.90 | 1,400 |
|
Jun 26, 2026
|
22.67 | 22.91 | 22.05 | 22.05 | 22.05 | 100 |
|
Jun 25, 2026
|
22.03 | 22.03 | 22.03 | 22.03 | 22.03 | - |
|
Jun 24, 2026
|
22.47 | 22.48 | 22.03 | 22.03 | 22.03 | 100 |
|
Jun 23, 2026
|
22.14 | 22.94 | 22.14 | 22.94 | 22.94 | 1,900 |
|
Jun 22, 2026
|
22.61 | 23.18 | 22.61 | 22.94 | 22.94 | 3,100 |
|
Jun 18, 2026
|
21.72 | 23.34 | 21.72 | 22.01 | 22.01 | 6,200 |
|
Jun 17, 2026
|
22.18 | 22.92 | 22.09 | 22.80 | 22.80 | 1,500 |
|
Jun 16, 2026
|
23.26 | 24.59 | 23.00 | 24.59 | 24.59 | 1,500 |
|
Jun 15, 2026
|
24.25 | 24.99 | 23.90 | 24.18 | 24.18 | 5,700 |
|
Jun 12, 2026
|
25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 3,300 |
|
Jun 11, 2026
|
24.99 | 24.99 | 24.99 | 24.99 | 24.99 | 2,700 |
|
Jun 10, 2026
|
24.10 | 24.99 | 23.50 | 24.99 | 24.99 | 100 |
|
Jun 9, 2026
|
25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 500 |
|
Jun 8, 2026
|
25.00 | 25.00 | 24.07 | 24.07 | 24.07 | 2,300 |
|
Jun 5, 2026
|
24.25 | 25.25 | 24.25 | 25.25 | 25.25 | 200 |
|
Jun 4, 2026
|
25.57 | 25.57 | 25.00 | 25.00 | 25.00 | 4,100 |
|
Jun 3, 2026
|
25.86 | 26.05 | 25.00 | 26.05 | 26.05 | 1,800 |
|
Jun 2, 2026
|
26.19 | 26.19 | 26.19 | 26.19 | 26.19 | 5,300 |
|
Jun 1, 2026
|
25.36 | 25.36 | 25.36 | 25.36 | 25.36 | - |
|
May 29, 2026
|
25.40 | 25.98 | 25.36 | 25.36 | 25.36 | 1,100 |
|
May 28, 2026
|
25.82 | 26.15 | 25.82 | 26.15 | 26.15 | 700 |
|
May 27, 2026
|
25.36 | 25.36 | 25.36 | 25.36 | 25.36 | - |
|
May 26, 2026
|
25.91 | 25.91 | 25.36 | 25.36 | 25.36 | 500 |
|
May 22, 2026
|
26.00 | 26.30 | 25.91 | 25.91 | 25.91 | 1,200 |
|
May 21, 2026
|
25.75 | 26.88 | 25.50 | 26.01 | 26.01 | 2,000 |
|
May 20, 2026
|
25.33 | 26.04 | 25.33 | 25.76 | 25.76 | 10,400 |
|
May 19, 2026
|
24.50 | 25.84 | 24.50 | 25.84 | 25.84 | 1,400 |
|
May 18, 2026
|
26.45 | 26.45 | 25.32 | 25.32 | 25.32 | 4,000 |
|
May 15, 2026
|
25.00 | 26.45 | 25.00 | 25.40 | 25.40 | 1,600 |
|
May 14, 2026
|
26.45 | 26.45 | 25.73 | 25.73 | 25.73 | 1,900 |
|
May 13, 2026
|
25.37 | 25.87 | 25.37 | 25.87 | 25.87 | 2,900 |
|
May 12, 2026
|
26.10 | 26.10 | 26.10 | 26.10 | 26.10 | 1,400 |
|
May 11, 2026
|
27.00 | 27.39 | 26.89 | 27.39 | 27.39 | 200 |
|
May 8, 2026
|
25.45 | 25.45 | 25.45 | 25.45 | 25.45 | - |
|
May 7, 2026
|
26.08 | 26.69 | 25.45 | 25.45 | 25.45 | 300 |
|
May 6, 2026
|
26.60 | 26.60 | 25.60 | 26.08 | 26.08 | 2,600 |
|
May 5, 2026
|
27.10 | 27.13 | 27.00 | 27.13 | 27.13 | 100 |
|
May 4, 2026
|
25.50 | 26.00 | 25.50 | 26.00 | 26.00 | 100 |
|
May 1, 2026
|
26.43 | 26.48 | 25.50 | 25.50 | 25.50 | 3,400 |
|
Apr 30, 2026
|
25.18 | 26.60 | 25.18 | 26.60 | 26.60 | 200 |
|
Apr 29, 2026
|
26.11 | 27.58 | 25.51 | 26.59 | 26.59 | 10,100 |
|
Apr 28, 2026
|
27.67 | 27.67 | 27.67 | 27.67 | 27.67 | 100 |
|
Apr 27, 2026
|
25.25 | 25.25 | 25.25 | 25.25 | 25.25 | - |
|
Apr 24, 2026
|
25.30 | 25.30 | 25.25 | 25.25 | 25.25 | 100 |
|
Apr 23, 2026
|
25.63 | 26.73 | 25.63 | 25.93 | 25.93 | 100 |
|
Apr 22, 2026
|
25.64 | 25.64 | 24.60 | 24.87 | 24.87 | 100 |
|
Apr 21, 2026
|
26.82 | 26.82 | 25.64 | 25.64 | 25.64 | 600 |
|
Apr 20, 2026
|
23.90 | 23.90 | 23.90 | 23.90 | 23.90 | 100 |
|
Apr 17, 2026
|
26.05 | 26.05 | 24.34 | 25.02 | 25.02 | 1,100 |
|
Apr 16, 2026
|
25.71 | 25.71 | 24.37 | 24.47 | 24.47 | 6,000 |
|
Apr 15, 2026
|
27.12 | 27.12 | 25.17 | 26.18 | 26.18 | 100 |
|
Apr 14, 2026
|
25.75 | 26.74 | 25.75 | 26.11 | 26.11 | 500 |
|
Apr 13, 2026
|
24.36 | 26.60 | 24.36 | 26.50 | 26.50 | 100 |
|
Apr 10, 2026
|
26.80 | 26.80 | 25.81 | 26.43 | 26.43 | 4,000 |
|
Apr 9, 2026
|
26.00 | 26.00 | 24.15 | 25.67 | 25.67 | 100 |
|
Apr 8, 2026
|
25.00 | 26.67 | 25.00 | 25.55 | 25.55 | 600 |
|
Apr 7, 2026
|
25.74 | 25.87 | 24.41 | 24.41 | 24.41 | 600 |
|
Apr 6, 2026
|
24.45 | 24.63 | 22.58 | 24.43 | 24.43 | 300 |
|
Apr 2, 2026
|
25.65 | 25.65 | 23.73 | 23.73 | 23.73 | 200 |
|
Apr 1, 2026
|
25.25 | 25.25 | 24.16 | 24.62 | 24.62 | 300 |
|
Mar 31, 2026
|
24.00 | 24.39 | 24.00 | 24.39 | 24.39 | 2,400 |
|
Mar 30, 2026
|
23.94 | 23.94 | 22.99 | 23.13 | 23.13 | 800 |
|
Mar 27, 2026
|
21.67 | 22.78 | 21.38 | 22.78 | 22.78 | 100 |
|
Mar 26, 2026
|
21.44 | 22.00 | 21.44 | 21.78 | 21.78 | 100 |
|
Mar 25, 2026
|
22.35 | 22.35 | 22.35 | 22.35 | 22.35 | - |
|
Mar 24, 2026
|
22.35 | 22.35 | 22.35 | 22.35 | 22.35 | 2,100 |
|
Mar 23, 2026
|
21.74 | 23.26 | 21.68 | 22.24 | 22.24 | 300 |
|
Mar 20, 2026
|
21.35 | 22.03 | 21.01 | 22.03 | 22.03 | 1,700 |
|
Mar 19, 2026
|
22.82 | 22.82 | 22.82 | 22.82 | 22.82 | 100 |
|
Mar 18, 2026
|
23.12 | 23.12 | 23.12 | 23.12 | 23.12 | 6,100 |
|
Mar 17, 2026
|
22.44 | 23.50 | 22.44 | 23.12 | 23.12 | 2,100 |
|
Mar 16, 2026
|
22.63 | 22.63 | 22.63 | 22.63 | 22.63 | - |
|
Mar 13, 2026
|
22.63 | 22.63 | 22.63 | 22.63 | 22.63 | - |
|
Mar 12, 2026
|
21.44 | 22.63 | 21.44 | 22.63 | 22.63 | 200 |
|
Mar 11, 2026
|
23.24 | 23.24 | 23.24 | 23.24 | 23.24 | 100 |
|
Mar 10, 2026
|
21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - |
|
Mar 9, 2026
|
21.50 | 22.00 | 21.50 | 21.80 | 21.80 | 1,300 |
|
Mar 6, 2026
|
22.15 | 22.27 | 21.76 | 22.17 | 22.17 | 1,100 |
|
Mar 5, 2026
|
23.18 | 23.69 | 22.27 | 22.77 | 22.77 | 200 |
|
Mar 4, 2026
|
23.74 | 23.74 | 23.18 | 23.18 | 23.18 | 6,200 |
|
Mar 3, 2026
|
22.27 | 22.27 | 22.27 | 22.27 | 22.27 | 1,000 |
|
Mar 2, 2026
|
22.26 | 23.74 | 22.26 | 22.31 | 22.31 | 1,000 |
|
Feb 27, 2026
|
24.50 | 24.50 | 24.05 | 24.05 | 24.05 | 100 |
|
Feb 26, 2026
|
24.44 | 24.44 | 24.00 | 24.00 | 24.00 | 300 |
|
Feb 25, 2026
|
26.04 | 26.04 | 24.98 | 25.59 | 25.59 | 1,300 |
|
Feb 24, 2026
|
25.77 | 25.77 | 23.76 | 23.76 | 23.76 | 200 |
|
Feb 23, 2026
|
22.87 | 25.05 | 22.87 | 24.00 | 24.00 | 1,900 |
|
Feb 20, 2026
|
25.00 | 25.00 | 23.21 | 25.00 | 25.00 | 600 |
|
Feb 19, 2026
|
24.08 | 24.08 | 24.08 | 24.08 | 24.08 | 100 |
|
Feb 18, 2026
|
23.55 | 24.89 | 23.55 | 24.45 | 24.45 | 300 |
|
Feb 17, 2026
|
24.33 | 24.33 | 23.50 | 23.50 | 23.50 | 200 |
|
Feb 13, 2026
|
24.32 | 24.32 | 22.15 | 22.15 | 22.15 | 700 |
|
Feb 12, 2026
|
23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 200 |
|
Feb 11, 2026
|
24.66 | 24.66 | 23.83 | 24.66 | 24.66 | 100 |
|
Feb 10, 2026
|
24.00 | 24.00 | 23.50 | 23.57 | 23.57 | 700 |
|
Feb 9, 2026
|
22.43 | 24.58 | 22.43 | 22.85 | 22.85 | 1,600 |
|
Feb 6, 2026
|
21.50 | 22.80 | 21.50 | 22.79 | 22.79 | 900 |
|
Feb 5, 2026
|
22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - |
|
Feb 4, 2026
|
23.00 | 23.00 | 22.60 | 22.60 | 22.60 | 200 |
|
Feb 3, 2026
|
23.46 | 23.46 | 23.00 | 23.01 | 23.01 | 9,700 |
|
Feb 2, 2026
|
23.53 | 23.53 | 22.44 | 22.44 | 22.44 | 2,400 |
|
Jan 30, 2026
|
23.75 | 23.75 | 23.06 | 23.06 | 23.06 | 100 |
|
Jan 29, 2026
|
23.11 | 23.11 | 23.11 | 23.11 | 23.11 | 400 |
|
Jan 28, 2026
|
22.81 | 22.81 | 22.81 | 22.81 | 22.81 | 100 |
|
Jan 27, 2026
|
21.79 | 23.63 | 21.79 | 23.09 | 23.09 | 1,800 |
|
Jan 26, 2026
|
22.00 | 22.44 | 21.88 | 22.17 | 22.17 | 800 |
|
Jan 23, 2026
|
21.67 | 21.67 | 21.67 | 21.67 | 21.67 | 300 |
|
Jan 22, 2026
|
20.46 | 20.68 | 20.46 | 20.68 | 20.68 | 100 |
|
Jan 21, 2026
|
21.23 | 21.23 | 19.90 | 19.90 | 19.90 | 9,100 |
|
Jan 20, 2026
|
20.00 | 20.60 | 18.84 | 20.29 | 20.29 | 1,500 |
|
Jan 16, 2026
|
20.50 | 21.28 | 20.50 | 20.77 | 20.77 | 2,200 |
|
Jan 15, 2026
|
20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 100 |
|
Jan 14, 2026
|
20.91 | 21.31 | 20.71 | 20.78 | 20.78 | 100 |
|
Jan 13, 2026
|
22.06 | 22.06 | 21.00 | 21.00 | 21.00 | 100 |
|
Jan 12, 2026
|
18.94 | 20.00 | 18.94 | 20.00 | 20.00 | 1,100 |
|
Jan 9, 2026
|
20.26 | 20.26 | 20.00 | 20.02 | 20.02 | 600 |
|
Jan 8, 2026
|
20.40 | 20.40 | 20.00 | 20.00 | 20.00 | 600 |
|
Jan 7, 2026
|
20.62 | 21.56 | 20.43 | 20.43 | 20.43 | 400 |
|
Jan 6, 2026
|
20.24 | 20.83 | 19.83 | 20.74 | 20.74 | 400 |
|
Jan 5, 2026
|
20.52 | 20.75 | 20.00 | 20.27 | 20.27 | 400 |
|
Jan 2, 2026
|
21.17 | 21.17 | 20.55 | 20.55 | 20.55 | 100 |
|
Dec 31, 2025
|
19.68 | 19.68 | 19.39 | 19.65 | 19.65 | 1,100 |
|
Dec 30, 2025
|
18.16 | 19.30 | 18.16 | 19.30 | 19.30 | 300 |
|
Dec 29, 2025
|
19.57 | 20.24 | 19.50 | 20.24 | 20.24 | 100 |
|
Dec 26, 2025
|
18.98 | 19.81 | 18.70 | 19.00 | 19.00 | 3,100 |
|
Dec 24, 2025
|
19.20 | 20.27 | 19.00 | 19.10 | 19.10 | 2,100 |
|
Dec 23, 2025
|
18.99 | 18.99 | 18.99 | 18.99 | 18.99 | 400 |
|
Dec 22, 2025
|
19.00 | 20.00 | 17.81 | 18.64 | 18.64 | 62,700 |
|
Dec 19, 2025
|
21.00 | 21.00 | 20.92 | 20.92 | 20.92 | 900 |
|
Dec 18, 2025
|
22.00 | 22.00 | 21.54 | 21.77 | 21.77 | 6,600 |
|
Dec 17, 2025
|
21.80 | 22.00 | 21.80 | 22.00 | 22.00 | 200 |
|
Dec 16, 2025
|
20.93 | 21.90 | 20.88 | 20.88 | 20.88 | 1,500 |
|
Dec 15, 2025
|
21.00 | 22.09 | 21.00 | 22.09 | 22.09 | 500 |
|
Dec 12, 2025
|
21.67 | 22.34 | 21.67 | 22.34 | 22.34 | 200 |
|
Dec 11, 2025
|
20.67 | 22.34 | 20.67 | 21.10 | 21.10 | 1,300 |
|
Dec 10, 2025
|
20.25 | 21.94 | 20.25 | 21.94 | 21.94 | 100 |
|
Dec 9, 2025
|
20.82 | 21.80 | 20.65 | 20.65 | 20.65 | 300 |
|
Dec 8, 2025
|
21.00 | 21.56 | 20.81 | 20.81 | 20.81 | 300 |
|
Dec 5, 2025
|
20.94 | 20.94 | 20.94 | 20.94 | 20.94 | 1,800 |
|
Dec 4, 2025
|
21.43 | 21.43 | 20.93 | 20.94 | 20.94 | 25,200 |
|
Dec 3, 2025
|
20.54 | 20.54 | 20.54 | 20.54 | 20.54 | 400 |
|
Dec 2, 2025
|
21.56 | 22.00 | 21.50 | 21.50 | 21.50 | 7,400 |
|
Dec 1, 2025
|
20.48 | 21.00 | 20.48 | 21.00 | 21.00 | 600 |
|
Nov 28, 2025
|
21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 100 |
|
Nov 26, 2025
|
20.84 | 20.84 | 20.51 | 20.51 | 20.51 | 900 |
|
Nov 25, 2025
|
20.24 | 20.24 | 20.24 | 20.24 | 20.24 | 100 |
|
Nov 24, 2025
|
19.69 | 20.62 | 19.32 | 19.34 | 19.34 | 1,000 |
|
Nov 21, 2025
|
19.64 | 20.20 | 19.64 | 20.20 | 20.20 | 11,900 |
|
Nov 20, 2025
|
20.19 | 20.23 | 20.11 | 20.11 | 20.11 | 100 |
|
Nov 19, 2025
|
18.47 | 18.90 | 18.47 | 18.90 | 18.90 | 100 |
|
Nov 18, 2025
|
19.36 | 19.36 | 19.25 | 19.25 | 19.25 | 1,300 |
|
Nov 17, 2025
|
20.00 | 20.11 | 19.90 | 20.11 | 20.11 | 3,600 |
|
Nov 14, 2025
|
19.00 | 19.25 | 19.00 | 19.25 | 19.25 | 500 |
|
Nov 13, 2025
|
19.41 | 19.41 | 19.41 | 19.41 | 19.41 | - |
|
Nov 12, 2025
|
19.09 | 19.70 | 19.09 | 19.41 | 19.41 | 4,300 |
|
Nov 11, 2025
|
19.03 | 19.18 | 18.88 | 19.18 | 19.18 | 1,600 |
|
Nov 10, 2025
|
18.01 | 19.24 | 18.01 | 19.13 | 19.13 | 800 |
|
Nov 7, 2025
|
17.41 | 18.01 | 17.41 | 18.01 | 18.01 | 4,200 |
|
Nov 6, 2025
|
17.49 | 18.24 | 17.49 | 18.05 | 18.05 | 200 |
|
Nov 5, 2025
|
17.65 | 17.80 | 17.40 | 17.60 | 17.60 | 1,400 |
|
Nov 4, 2025
|
17.64 | 17.70 | 17.50 | 17.59 | 17.59 | 3,700 |
|
Nov 3, 2025
|
18.64 | 18.64 | 16.98 | 18.11 | 18.11 | 3,700 |
|
Oct 31, 2025
|
17.95 | 17.95 | 17.95 | 17.95 | 17.95 | 100 |
