AD
Array Digital Infrastructure, Inc.
stockNYSE
At CloseNov 13, 2026 3:59:57 PM EST
27.76USD+1.573%(+0.43)1,210,420
After-hoursNov 13, 2026 4:00:30 PM EST
27.84USD+0.288%(+0.08)
AD Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-11-13 | 27.39 | 27.85 | 27.08 | 27.76 | +1.573% | 1,210,420 | 0.000% |
| 2026-11-12 | 27.86 | 28.02 | 27.11 | 27.33 | -1.514% | 243,190 | +1.573% |
| 2026-11-11 | 28.98 | 28.98 | 27.55 | 27.75 | -4.112% | 299,324 | +0.036% |
| 2026-11-10 | 30.36 | 30.40 | 28.86 | 28.94 | -4.740% | 360,225 | -4.077% |
| 2026-11-09 | 30.23 | 30.68 | 29.59 | 30.38 | +1.334% | 331,619 | -8.624% |
| 2026-11-06 | 30.30 | 31.62 | 28.80 | 29.98 | -4.431% | 572,577 | -7.405% |
| 2026-11-05 | 33.14 | 33.32 | 31.37 | 31.37 | -5.597% | 302,095 | -11.508% |
| 2026-11-04 | 33.75 | 34.42 | 32.93 | 33.23 | -0.060% | 627,820 | -16.461% |
| 2026-11-03 | 33.39 | 33.68 | 32.72 | 33.25 | -1.189% | 269,532 | -16.511% |
| 2026-11-02 | 32.94 | 34.36 | 32.70 | 33.65 | +2.404% | 334,029 | -17.504% |
| 2026-10-30 | 32.67 | 33.05 | 32.32 | 32.86 | +1.577% | 250,241 | -15.520% |
| 2026-10-29 | 32.15 | 32.44 | 31.52 | 32.35 | +1.730% | 341,050 | -14.189% |
| 2026-10-28 | 32.39 | 32.53 | 31.35 | 31.80 | -1.882% | 347,512 | -12.704% |
| 2026-10-27 | 33.58 | 33.58 | 32.34 | 32.41 | -3.051% | 325,812 | -14.347% |
| 2026-10-26 | 33.51 | 33.72 | 33.01 | 33.43 | -0.387% | 210,655 | -16.961% |
| 2026-10-23 | 33.23 | 33.64 | 32.86 | 33.56 | +0.720% | 286,846 | -17.282% |
| 2026-10-22 | 32.94 | 33.55 | 32.94 | 33.32 | +1.585% | 173,299 | -16.687% |
| 2026-10-21 | 33.27 | 33.27 | 31.76 | 32.80 | -1.086% | 265,028 | -15.366% |
| 2026-10-20 | 32.92 | 33.43 | 32.71 | 33.16 | +1.283% | 125,991 | -16.285% |
| 2026-10-19 | 33.21 | 33.42 | 32.66 | 32.74 | -2.181% | 116,598 | -15.211% |
| 2026-10-16 | 33.60 | 33.86 | 33.17 | 33.47 | -0.119% | 140,620 | -17.060% |
| 2026-10-15 | 33.72 | 34.10 | 33.34 | 33.51 | -0.030% | 174,607 | -17.159% |
| 2026-10-14 | 33.35 | 33.65 | 32.84 | 33.52 | -0.238% | 166,350 | -17.184% |
| 2026-10-13 | 33.95 | 34.04 | 33.50 | 33.60 | -0.562% | 159,726 | -17.381% |
| 2026-10-12 | 33.20 | 34.17 | 33.20 | 33.79 | +1.198% | 250,903 | -17.846% |
| 2026-10-09 | 33.57 | 33.68 | 32.68 | 33.39 | -0.802% | 294,084 | -16.861% |
| 2026-10-08 | 33.90 | 34.13 | 32.86 | 33.66 | -1.406% | 262,155 | -17.528% |
| 2026-10-07 | 34.11 | 34.48 | 33.96 | 34.14 | -0.524% | 295,550 | -18.688% |
| 2026-10-06 | 34.40 | 34.45 | 33.99 | 34.32 | -0.522% | 131,007 | -19.114% |
| 2026-10-05 | 34.29 | 34.88 | 34.22 | 34.50 | +0.320% | 250,120 | -19.536% |
| 2026-10-02 | 34.38 | 35.20 | 34.31 | 34.39 | +0.644% | 173,084 | -19.279% |
| 2026-10-01 | 33.80 | 34.55 | 33.49 | 34.17 | +1.335% | 261,096 | -18.759% |
| 2026-09-30 | 34.08 | 34.08 | 33.59 | 33.72 | -0.266% | 207,891 | -17.675% |
| 2026-09-29 | 33.45 | 34.01 | 33.12 | 33.81 | +1.076% | 310,329 | -17.894% |
| 2026-09-28 | 34.43 | 34.48 | 33.43 | 33.45 | -3.015% | 296,704 | -17.010% |
| 2026-09-25 | 34.62 | 34.62 | 34.03 | 34.49 | 0.000% | 260,908 | -19.513% |
| 2026-09-24 | 35.15 | 35.41 | 34.38 | 34.49 | -1.288% | 231,496 | -19.513% |
| 2026-09-23 | 35.14 | 35.22 | 34.48 | 34.94 | -1.244% | 207,507 | -20.550% |
| 2026-09-22 | 35.62 | 35.79 | 35.30 | 35.38 | -0.506% | 202,557 | -21.538% |
| 2026-09-21 | 35.70 | 35.96 | 35.48 | 35.56 | -0.084% | 172,510 | -21.935% |
| 2026-09-18 | 36.40 | 36.80 | 35.52 | 35.59 | -3.419% | 711,931 | -22.001% |
| 2026-09-17 | 37.58 | 38.18 | 36.35 | 36.85 | -2.770% | 448,125 | -24.668% |
| 2026-09-16 | 38.05 | 38.51 | 37.38 | 37.90 | -0.342% | 407,392 | -26.755% |
| 2026-09-15 | 38.49 | 38.49 | 37.86 | 38.03 | -0.653% | 235,032 | -27.005% |
| 2026-09-14 | 38.07 | 38.37 | 37.84 | 38.28 | +0.420% | 267,966 | -27.482% |
| 2026-09-11 | 38.29 | 38.36 | 37.75 | 38.12 | +0.184% | 187,406 | -27.177% |
| 2026-09-10 | 38.34 | 38.75 | 37.69 | 38.05 | -1.015% | 237,746 | -27.043% |
| 2026-09-09 | 38.50 | 38.60 | 37.84 | 38.44 | -0.052% | 303,507 | -27.784% |
| 2026-09-08 | 38.40 | 38.98 | 38.15 | 38.46 | -0.104% | 291,665 | -27.821% |
| 2026-09-04 | 38.55 | 38.76 | 38.22 | 38.50 | -0.594% | 274,551 | -27.896% |
| 2026-09-03 | 38.13 | 38.97 | 37.86 | 38.73 | +2.028% | 192,856 | -28.324% |
| 2026-09-02 | 37.28 | 38.14 | 36.95 | 37.96 | +2.817% | 352,089 | -26.870% |
| 2026-09-01 | 36.65 | 37.42 | 36.23 | 36.92 | +0.709% | 248,296 | -24.810% |
| 2026-08-31 | 35.91 | 37.20 | 35.91 | 36.66 | +1.833% | 154,591 | -24.277% |
| 2026-08-28 | 35.49 | 36.48 | 35.49 | 36.00 | +1.437% | 209,626 | -22.889% |
| 2026-08-27 | 35.63 | 35.69 | 34.82 | 35.49 | -0.477% | 179,734 | -21.781% |
| 2026-08-26 | 35.70 | 36.00 | 35.31 | 35.66 | -0.558% | 229,585 | -22.154% |
| 2026-08-25 | 35.58 | 36.10 | 35.39 | 35.86 | +0.759% | 174,971 | -22.588% |
| 2026-08-24 | 35.48 | 35.68 | 35.21 | 35.59 | -0.196% | 185,723 | -22.001% |
| 2026-08-21 | 35.94 | 36.09 | 35.32 | 35.66 | +0.338% | 229,516 | -22.154% |
| 2026-08-20 | 34.91 | 35.91 | 34.65 | 35.54 | +0.708% | 255,726 | -21.891% |
| 2026-08-19 | 34.85 | 36.17 | 34.71 | 35.29 | +0.685% | 215,002 | -21.337% |
| 2026-08-18 | 35.58 | 36.00 | 35.00 | 35.05 | -0.877% | 116,822 | -20.799% |
| 2026-08-17 | 35.65 | 35.97 | 35.30 | 35.36 | -1.723% | 106,978 | -21.493% |
| 2026-08-14 | 35.94 | 36.23 | 35.70 | 35.98 | +0.784% | 143,675 | -22.846% |
| 2026-08-13 | 35.39 | 35.83 | 34.81 | 35.70 | +1.594% | 131,024 | -22.241% |
| 2026-08-12 | 34.89 | 35.20 | 34.85 | 35.14 | +0.832% | 104,011 | -21.002% |
| 2026-08-11 | 35.32 | 35.43 | 34.80 | 34.85 | -0.599% | 134,562 | -20.344% |
| 2026-08-10 | 35.24 | 35.42 | 35.00 | 35.06 | -0.511% | 143,939 | -20.821% |
| 2026-08-07 | 36.76 | 36.76 | 34.90 | 35.24 | -1.150% | 183,604 | -21.226% |
| 2026-08-06 | 35.53 | 36.04 | 35.33 | 35.65 | +1.278% | 164,840 | -22.132% |
| 2026-08-05 | 35.01 | 35.31 | 34.64 | 35.20 | -0.677% | 145,340 | -21.136% |
| 2026-08-04 | 35.00 | 35.82 | 34.83 | 35.44 | +1.257% | 169,027 | -21.670% |
| 2026-08-03 | 35.03 | 35.69 | 34.82 | 35.00 | +0.459% | 235,143 | -20.686% |
| 2026-07-31 | 34.70 | 34.98 | 34.51 | 34.84 | -0.400% | 114,714 | -20.321% |
| 2026-07-30 | 34.86 | 35.50 | 34.60 | 34.98 | -0.427% | 131,395 | -20.640% |
| 2026-07-29 | 34.97 | 35.71 | 34.65 | 35.13 | +0.371% | 124,439 | -20.979% |
| 2026-07-28 | 35.03 | 35.48 | 34.72 | 35.00 | +1.156% | 95,520 | -20.686% |
| 2026-07-27 | 35.12 | 35.45 | 34.60 | 34.60 | -0.803% | 115,150 | -19.769% |
| 2026-07-24 | 34.51 | 35.09 | 34.51 | 34.88 | +2.048% | 97,471 | -20.413% |
| 2026-07-23 | 34.43 | 34.84 | 34.01 | 34.18 | -1.527% | 236,408 | -18.783% |
| 2026-07-22 | 34.32 | 35.02 | 34.32 | 34.71 | +2.178% | 135,872 | -20.023% |
| 2026-07-21 | 34.43 | 34.68 | 33.76 | 33.97 | -1.792% | 152,752 | -18.281% |
| 2026-07-20 | 34.77 | 35.19 | 34.43 | 34.59 | -1.171% | 122,142 | -19.746% |
| 2026-07-17 | 34.65 | 35.26 | 34.62 | 35.00 | +0.200% | 97,896 | -20.686% |
| 2026-07-16 | 34.69 | 35.15 | 34.69 | 34.93 | +0.489% | 155,902 | -20.527% |
| 2026-07-15 | 34.24 | 34.99 | 34.19 | 34.76 | +1.756% | 166,190 | -20.138% |
| 2026-07-14 | 34.33 | 34.40 | 33.71 | 34.16 | +0.412% | 166,290 | -18.735% |
| 2026-07-13 | 34.66 | 34.80 | 34.00 | 34.02 | -1.818% | 136,238 | -18.401% |
| 2026-07-10 | 35.04 | 35.04 | 34.09 | 34.65 | -0.259% | 138,480 | -19.885% |
| 2026-07-09 | 34.53 | 34.94 | 34.49 | 34.74 | 0.000% | 121,713 | -20.092% |
| 2026-07-08 | 34.37 | 35.29 | 34.37 | 34.74 | -0.401% | 307,061 | -20.092% |
| 2026-07-07 | 35.45 | 35.57 | 34.74 | 34.88 | -0.257% | 256,268 | -20.413% |
| 2026-07-06 | 36.01 | 36.23 | 34.77 | 34.97 | -3.504% | 441,559 | -20.618% |
| 2026-07-02 | 36.98 | 37.31 | 35.15 | 36.24 | -0.740% | 1,013,435 | -23.400% |
| 2026-07-01 | 36.23 | 37.36 | 36.23 | 36.51 | +0.689% | 519,936 | -23.966% |
| 2026-06-30 | 35.83 | 36.28 | 35.12 | 36.26 | -0.302% | 541,741 | -23.442% |
| 2026-06-29 | 37.08 | 37.16 | 36.04 | 36.37 | -1.888% | 449,418 | -23.673% |
| 2026-06-26 | 35.98 | 37.19 | 35.76 | 37.07 | +3.288% | 569,518 | -25.115% |
| 2026-06-25 | 36.31 | 37.16 | 35.25 | 35.89 | -0.993% | 1,315,435 | -22.653% |
| 2026-06-24 | 37.97 | 38.72 | 36.14 | 36.25 | -4.379% | 240,106 | -23.421% |
| 2026-06-23 | 38.84 | 38.97 | 37.50 | 37.91 | -2.218% | 219,216 | -26.774% |
| 2026-06-22 | 38.49 | 39.43 | 38.25 | 38.77 | -0.232% | 247,319 | -28.398% |
| 2026-06-18 | 38.72 | 39.12 | 38.40 | 38.86 | -0.385% | 504,274 | -28.564% |
| 2026-06-17 | 39.20 | 39.69 | 38.88 | 39.01 | -1.713% | 309,033 | -28.839% |
| 2026-06-16 | 39.74 | 40.18 | 39.35 | 39.69 | -0.226% | 331,288 | -30.058% |
| 2026-06-15 | 40.46 | 40.59 | 39.66 | 39.78 | -2.404% | 264,002 | -30.216% |
| 2026-06-12 | 40.26 | 40.91 | 39.75 | 40.76 | +1.621% | 281,754 | -31.894% |
| 2026-06-11 | 41.25 | 41.58 | 39.55 | 40.11 | -23.381% | 1,168,106 | -30.790% |
| 2026-06-10 | 51.33 | 52.44 | 51.13 | 52.35 | +3.071% | 599,309 | -46.972% |
| 2026-06-09 | 51.30 | 52.58 | 50.62 | 50.79 | -0.840% | 441,202 | -45.344% |
| 2026-06-08 | 51.74 | 52.02 | 50.68 | 51.22 | +1.526% | 422,734 | -45.802% |
| 2026-06-05 | 51.77 | 51.91 | 50.26 | 50.45 | -2.887% | 524,323 | -44.975% |
| 2026-06-04 | 51.64 | 53.05 | 50.68 | 51.95 | +1.247% | 508,960 | -46.564% |
| 2026-06-03 | 53.27 | 53.50 | 50.98 | 51.31 | -2.564% | 2,655,031 | -45.897% |
| 2026-06-02 | 51.59 | 52.82 | 51.01 | 52.66 | +2.791% | 523,528 | -47.284% |
| 2026-06-01 | 50.31 | 51.26 | 50.20 | 51.23 | +0.727% | 170,112 | -45.813% |
| 2026-05-29 | 51.00 | 51.87 | 50.80 | 50.86 | -0.548% | 173,468 | -45.419% |
| 2026-05-28 | 50.75 | 51.33 | 50.28 | 51.14 | +0.570% | 379,746 | -45.718% |
| 2026-05-27 | 50.59 | 51.37 | 49.64 | 50.85 | +0.335% | 207,633 | -45.408% |
| 2026-05-26 | 51.00 | 51.49 | 50.34 | 50.68 | +0.020% | 207,917 | -45.225% |
| 2026-05-22 | 51.80 | 51.84 | 49.98 | 50.67 | -1.459% | 268,488 | -45.214% |
| 2026-05-21 | 50.76 | 51.56 | 50.57 | 51.42 | +0.332% | 155,160 | -46.013% |
| 2026-05-20 | 51.32 | 51.75 | 50.41 | 51.25 | +0.668% | 233,941 | -45.834% |
| 2026-05-19 | 50.51 | 51.41 | 50.51 | 50.91 | +0.633% | 146,884 | -45.472% |
| 2026-05-18 | 50.44 | 51.10 | 49.73 | 50.59 | +1.140% | 179,218 | -45.127% |
| 2026-05-15 | 50.56 | 50.89 | 49.91 | 50.02 | -1.787% | 248,778 | -44.502% |
| 2026-05-14 | 51.19 | 51.75 | 50.79 | 50.93 | +0.177% | 155,191 | -45.494% |
| 2026-05-13 | 51.43 | 51.79 | 50.78 | 50.84 | -1.301% | 237,831 | -45.397% |
| 2026-05-12 | 52.11 | 52.66 | 50.74 | 51.51 | -1.923% | 327,361 | -46.108% |
| 2026-05-11 | 53.14 | 53.73 | 51.82 | 52.52 | -5.828% | 422,088 | -47.144% |
| 2026-05-08 | 49.75 | 58.29 | 49.75 | 55.77 | +13.124% | 881,265 | -50.224% |
| 2026-05-07 | 48.91 | 49.85 | 48.91 | 49.30 | -0.905% | 136,710 | -43.692% |
| 2026-05-06 | 49.83 | 49.97 | 49.03 | 49.75 | +0.647% | 91,126 | -44.201% |
| 2026-05-05 | 49.24 | 49.80 | 48.53 | 49.43 | +0.386% | 120,447 | -43.840% |
| 2026-05-04 | 48.90 | 49.32 | 48.26 | 49.24 | +0.102% | 89,009 | -43.623% |
| 2026-05-01 | 49.65 | 50.28 | 48.83 | 49.19 | -1.006% | 106,907 | -43.566% |
| 2026-04-30 | 48.24 | 49.69 | 48.24 | 49.69 | +3.759% | 138,305 | -44.134% |
| 2026-04-29 | 48.39 | 49.15 | 47.58 | 47.89 | -0.437% | 78,394 | -42.034% |
| 2026-04-28 | 48.11 | 48.40 | 47.37 | 48.10 | +0.439% | 89,002 | -42.287% |
| 2026-04-27 | 48.31 | 48.88 | 47.80 | 47.89 | -0.623% | 177,205 | -42.034% |
| 2026-04-24 | 48.90 | 49.86 | 48.03 | 48.19 | -1.371% | 109,218 | -42.395% |
| 2026-04-23 | 47.40 | 48.91 | 47.40 | 48.86 | +3.451% | 84,151 | -43.185% |
| 2026-04-22 | 48.91 | 49.40 | 47.01 | 47.23 | -2.919% | 127,952 | -41.224% |
| 2026-04-21 | 49.54 | 49.54 | 48.41 | 48.65 | -1.896% | 85,845 | -42.939% |
| 2026-04-20 | 50.03 | 50.04 | 49.41 | 49.59 | -1.038% | 87,536 | -44.021% |
| 2026-04-17 | 49.29 | 50.39 | 49.22 | 50.11 | +1.314% | 112,254 | -44.602% |
| 2026-04-16 | 48.24 | 49.54 | 48.24 | 49.46 | +2.317% | 123,940 | -43.874% |
| 2026-04-15 | 49.05 | 49.09 | 48.31 | 48.34 | -0.963% | 69,830 | -42.573% |
| 2026-04-14 | 48.49 | 49.20 | 48.18 | 48.81 | +0.473% | 73,678 | -43.126% |
| 2026-04-13 | 49.30 | 49.30 | 48.36 | 48.58 | -1.739% | 73,853 | -42.857% |
| 2026-04-10 | 48.95 | 49.48 | 48.81 | 49.44 | +0.162% | 65,090 | -43.851% |
| 2026-04-09 | 49.21 | 49.65 | 48.85 | 49.36 | +0.183% | 94,798 | -43.760% |
| 2026-04-08 | 48.96 | 49.27 | 48.41 | 49.27 | +2.369% | 288,732 | -43.657% |
| 2026-04-07 | 48.40 | 48.72 | 47.97 | 48.13 | -0.763% | 133,955 | -42.323% |
| 2026-04-06 | 47.78 | 48.50 | 47.44 | 48.50 | +1.042% | 147,565 | -42.763% |
| 2026-04-02 | 47.20 | 48.10 | 46.85 | 48.00 | +0.798% | 147,138 | -42.167% |
| 2026-04-01 | 46.14 | 47.65 | 45.93 | 47.62 | +3.208% | 275,717 | -41.705% |
| 2026-03-31 | 46.27 | 46.63 | 45.46 | 46.14 | +0.632% | 565,685 | -39.835% |
| 2026-03-30 | 45.99 | 47.08 | 45.27 | 45.85 | +0.262% | 2,682,164 | -39.455% |
| 2026-03-27 | 46.46 | 46.54 | 45.50 | 45.73 | -1.740% | 161,381 | -39.296% |
| 2026-03-26 | 46.19 | 46.72 | 46.08 | 46.54 | +0.540% | 132,586 | -40.352% |
| 2026-03-25 | 46.92 | 46.92 | 45.86 | 46.29 | -0.494% | 141,663 | -40.030% |
| 2026-03-24 | 46.06 | 47.30 | 46.06 | 46.52 | -0.513% | 158,076 | -40.327% |
| 2026-03-23 | 45.70 | 47.17 | 45.68 | 46.76 | +2.950% | 277,624 | -40.633% |
| 2026-03-20 | 46.94 | 47.38 | 45.20 | 45.42 | -2.928% | 564,540 | -38.882% |
| 2026-03-19 | 46.32 | 47.18 | 46.07 | 46.79 | +0.580% | 153,068 | -40.671% |
| 2026-03-18 | 48.11 | 48.11 | 46.51 | 46.52 | -3.566% | 163,479 | -40.327% |
| 2026-03-17 | 48.55 | 48.70 | 47.92 | 48.24 | +0.104% | 186,289 | -42.454% |
| 2026-03-16 | 48.79 | 48.79 | 47.65 | 48.19 | -0.041% | 180,780 | -42.395% |
| 2026-03-13 | 48.46 | 48.78 | 47.46 | 48.21 | +0.375% | 177,240 | -42.419% |
| 2026-03-12 | 47.57 | 48.42 | 47.38 | 48.03 | -0.435% | 149,814 | -42.203% |
| 2026-03-11 | 48.54 | 48.60 | 47.90 | 48.24 | -0.924% | 102,860 | -42.454% |
| 2026-03-10 | 49.17 | 49.71 | 48.66 | 48.69 | -0.754% | 112,347 | -42.986% |
| 2026-03-09 | 49.03 | 49.20 | 47.48 | 49.06 | +0.061% | 146,956 | -43.416% |
| 2026-03-06 | 48.80 | 49.24 | 48.18 | 49.03 | -0.648% | 162,373 | -43.382% |
| 2026-03-05 | 49.69 | 49.69 | 48.82 | 49.35 | -1.122% | 193,768 | -43.749% |
| 2026-03-04 | 49.06 | 50.13 | 48.47 | 49.91 | +2.107% | 203,002 | -44.380% |
| 2026-03-03 | 48.27 | 48.90 | 46.82 | 48.88 | +1.180% | 204,923 | -43.208% |
| 2026-03-02 | 48.50 | 48.59 | 47.79 | 48.31 | -0.862% | 277,200 | -42.538% |
| 2026-02-27 | 47.85 | 48.76 | 47.85 | 48.73 | +1.457% | 297,178 | -43.033% |
| 2026-02-26 | 49.23 | 49.41 | 47.84 | 48.03 | -2.179% | 167,200 | -42.203% |
| 2026-02-25 | 48.20 | 49.36 | 48.00 | 49.10 | +2.420% | 243,936 | -43.462% |
| 2026-02-24 | 48.28 | 49.01 | 47.50 | 47.94 | -1.093% | 267,375 | -42.094% |
| 2026-02-23 | 49.28 | 49.95 | 48.16 | 48.47 | -1.624% | 367,452 | -42.727% |
| 2026-02-20 | 50.88 | 52.00 | 48.48 | 49.27 | -2.126% | 476,184 | -43.657% |
| 2026-02-19 | 49.60 | 50.45 | 49.50 | 50.34 | +1.390% | 233,798 | -44.855% |
| 2026-02-18 | 51.10 | 51.12 | 49.27 | 49.65 | -3.103% | 237,511 | -44.089% |
| 2026-02-17 | 51.02 | 51.96 | 50.73 | 51.24 | +0.708% | 238,848 | -45.824% |
| 2026-02-13 | 50.85 | 51.29 | 50.47 | 50.88 | +0.633% | 184,897 | -45.440% |
| 2026-02-12 | 49.28 | 50.73 | 49.16 | 50.56 | +2.307% | 182,815 | -45.095% |
| 2026-02-11 | 48.80 | 49.66 | 48.72 | 49.42 | +0.898% | 176,267 | -43.828% |
| 2026-02-10 | 48.84 | 49.47 | 48.50 | 48.98 | -0.020% | 156,460 | -43.324% |
| 2026-02-09 | 48.73 | 49.06 | 48.35 | 48.99 | +0.492% | 182,725 | -43.335% |
| 2026-02-06 | 48.60 | 48.97 | 48.24 | 48.75 | +0.702% | 137,857 | -43.056% |
| 2026-02-05 | 49.07 | 49.66 | 48.00 | 48.41 | -2.419% | 137,616 | -42.656% |
| 2026-02-04 | 49.10 | 49.79 | 48.72 | 49.61 | +1.410% | 158,739 | -44.044% |
| 2026-02-03 | 48.76 | 49.55 | 48.43 | 48.92 | +0.928% | 252,939 | -43.254% |
| 2026-02-02 | 48.16 | 49.25 | 47.44 | 48.47 | +0.581% | 366,400 | -42.727% |
| 2026-01-30 | 47.09 | 48.39 | 47.09 | 48.19 | +1.710% | 305,149 | -42.395% |
| 2026-01-29 | 46.65 | 47.52 | 46.28 | 47.38 | +1.696% | 167,148 | -41.410% |
| 2026-01-28 | 46.88 | 47.48 | 46.17 | 46.59 | -0.724% | 231,595 | -40.416% |
| 2026-01-27 | 47.10 | 47.87 | 45.98 | 46.93 | -0.467% | 297,799 | -40.848% |
| 2026-01-26 | 47.85 | 48.27 | 46.47 | 47.15 | -1.607% | 839,651 | -41.124% |
| 2026-01-23 | 48.99 | 49.90 | 47.54 | 47.92 | -20.504% | 656,217 | -42.070% |
| 2026-01-22 | 58.51 | 60.82 | 58.51 | 60.28 | +3.627% | 816,590 | -53.948% |
| 2026-01-21 | 56.96 | 58.54 | 56.95 | 58.17 | +2.865% | 386,169 | -52.278% |
| 2026-01-20 | 58.52 | 58.52 | 56.22 | 56.55 | -2.163% | 469,322 | -50.911% |
| 2026-01-16 | 55.97 | 57.80 | 55.15 | 57.80 | +3.454% | 380,784 | -51.972% |
| 2026-01-15 | 57.27 | 57.37 | 55.13 | 55.87 | -2.308% | 409,210 | -50.313% |
| 2026-01-14 | 56.25 | 58.19 | 56.16 | 57.19 | +6.598% | 477,591 | -51.460% |
| 2026-01-13 | 53.13 | 53.97 | 52.38 | 53.65 | +1.687% | 201,948 | -48.257% |
| 2026-01-12 | 53.00 | 53.77 | 51.78 | 52.76 | +0.076% | 330,599 | -47.384% |
| 2026-01-09 | 52.28 | 53.90 | 52.15 | 52.72 | +1.229% | 208,206 | -47.344% |
| 2026-01-08 | 54.52 | 55.23 | 51.95 | 52.08 | -4.894% | 427,144 | -46.697% |
| 2026-01-07 | 54.99 | 55.06 | 53.59 | 54.76 | +1.709% | 239,045 | -49.306% |
| 2026-01-06 | 54.72 | 54.72 | 53.60 | 53.84 | -1.229% | 144,378 | -48.440% |
| 2026-01-05 | 54.00 | 54.74 | 53.70 | 54.51 | +0.944% | 173,266 | -49.074% |
| 2026-01-02 | 54.01 | 54.06 | 53.46 | 54.00 | +0.709% | 113,575 | -48.593% |
| 2025-12-31 | 53.86 | 54.50 | 53.53 | 53.62 | -0.353% | 131,274 | -48.228% |
| 2025-12-30 | 54.01 | 54.41 | 53.52 | 53.81 | -0.370% | 155,797 | -48.411% |
| 2025-12-29 | 53.40 | 54.01 | 53.12 | 54.01 | +0.878% | 108,715 | -48.602% |
| 2025-12-26 | 53.97 | 54.29 | 53.21 | 53.54 | -0.576% | 117,195 | -48.151% |
| 2025-12-24 | 53.60 | 53.87 | 52.97 | 53.85 | +0.466% | 82,709 | -48.449% |
| 2025-12-23 | 53.69 | 54.10 | 53.00 | 53.60 | -0.168% | 186,176 | -48.209% |
| 2025-12-22 | 51.80 | 53.70 | 49.95 | 53.69 | +3.529% | 301,696 | -48.296% |
| 2025-12-19 | 51.58 | 51.98 | 50.83 | 51.86 | +0.719% | 560,708 | -46.471% |
| 2025-12-18 | 50.79 | 51.77 | 50.78 | 51.49 | +1.920% | 189,411 | -46.087% |
| 2025-12-17 | 50.09 | 51.15 | 49.72 | 50.52 | +0.537% | 197,630 | -45.051% |
| 2025-12-16 | 49.00 | 50.55 | 48.84 | 50.25 | +2.530% | 238,390 | -44.756% |
| 2025-12-15 | 49.52 | 49.81 | 48.96 | 49.01 | -0.487% | 155,101 | -43.358% |
| 2025-12-12 | 49.72 | 50.64 | 49.23 | 49.25 | -1.283% | 161,864 | -43.635% |
| 2025-12-11 | 49.86 | 50.81 | 49.54 | 49.89 | -0.120% | 127,108 | -44.358% |
| 2025-12-10 | 49.40 | 50.09 | 49.22 | 49.95 | +1.421% | 219,246 | -44.424% |
| 2025-12-09 | 50.00 | 50.03 | 48.96 | 49.25 | -0.384% | 151,847 | -43.635% |
| 2025-12-08 | 50.14 | 50.57 | 49.28 | 49.44 | -1.396% | 221,948 | -43.851% |
| 2025-12-05 | 49.93 | 50.45 | 49.69 | 50.14 | +0.663% | 173,858 | -44.635% |
| 2025-12-04 | 49.55 | 50.00 | 48.86 | 49.81 | +0.423% | 163,387 | -44.268% |
| 2025-12-03 | 49.57 | 50.24 | 49.54 | 49.60 | +0.222% | 164,452 | -44.032% |
| 2025-12-02 | 49.17 | 49.50 | 48.70 | 49.49 | +1.207% | 1,142,582 | -43.908% |
| 2025-12-01 | 48.78 | 49.34 | 48.24 | 48.90 | -0.569% | 210,580 | -43.231% |
| 2025-11-28 | 48.30 | 49.34 | 47.99 | 49.18 | +2.267% | 112,534 | -43.554% |
| 2025-11-26 | 47.49 | 48.38 | 47.46 | 48.09 | +1.692% | 167,919 | -42.275% |
| 2025-11-25 | 46.90 | 47.68 | 46.75 | 47.29 | +1.069% | 135,121 | -41.298% |
| 2025-11-24 | 46.13 | 46.94 | 45.94 | 46.79 | +1.563% | 230,541 | -40.671% |
| 2025-11-21 | 45.06 | 46.27 | 45.06 | 46.07 | +1.970% | 203,758 | -39.744% |
| 2025-11-20 | 45.50 | 46.09 | 45.17 | 45.18 | +0.022% | 181,540 | -38.557% |
| 2025-11-19 | 44.23 | 45.41 | 44.23 | 45.17 | +1.437% | 205,119 | -38.543% |
| 2025-11-18 | 44.31 | 45.17 | 44.03 | 44.53 | +0.180% | 169,437 | -37.660% |
| 2025-11-17 | 45.65 | 46.09 | 44.32 | 44.45 | -3.117% | 201,389 | -37.548% |
| 2025-11-14 | 45.20 | 46.17 | 45.01 | 45.88 | +1.169% | 192,735 | -39.494% |
| 2025-11-13 | 46.91 | 46.91 | 45.25 | 45.35 | -3.675% | 263,215 | -38.787% |
| 2025-11-12 | 46.38 | 47.52 | 46.38 | 47.08 | +0.727% | 193,533 | -41.037% |
| 2025-11-11 | 46.43 | 47.84 | 46.13 | 46.74 | +1.786% | 205,066 | -40.608% |
| 2025-11-10 | 46.24 | 47.56 | 45.75 | 45.92 | -0.949% | 207,997 | -39.547% |
| 2025-11-07 | 48.32 | 48.84 | 46.10 | 46.36 | -2.789% | 460,426 | -40.121% |
| 2025-11-06 | 47.09 | 48.02 | 46.07 | 47.69 | +0.463% | 447,392 | -41.791% |
| 2025-11-05 | 48.96 | 48.96 | 47.30 | 47.47 | -2.885% | 285,481 | -41.521% |
| 2025-11-04 | 49.51 | 49.98 | 48.65 | 48.88 | -1.392% | 191,040 | -43.208% |
| 2025-11-03 | 48.99 | 49.74 | 48.01 | 49.57 | +0.916% | 119,800 | -43.998% |
| 2025-10-31 | 49.33 | 49.46 | 48.53 | 49.12 | +0.388% | 100,703 | -43.485% |
| 2025-10-30 | 50.34 | 50.86 | 48.64 | 48.93 | -2.762% | 191,860 | -43.266% |
| 2025-10-29 | 50.94 | 50.94 | 49.83 | 50.32 | -0.906% | 188,967 | -44.833% |
| 2025-10-28 | 50.30 | 51.22 | 50.17 | 50.78 | +0.654% | 162,970 | -45.333% |
| 2025-10-27 | 50.15 | 51.86 | 50.09 | 50.45 | +1.102% | 168,135 | -44.975% |
| 2025-10-24 | 49.41 | 49.93 | 49.11 | 49.90 | +1.135% | 112,527 | -44.369% |
| 2025-10-23 | 49.70 | 49.70 | 48.92 | 49.34 | -0.963% | 68,157 | -43.737% |
| 2025-10-22 | 48.99 | 49.82 | 48.84 | 49.82 | +1.178% | 91,545 | -44.279% |
| 2025-10-21 | 50.00 | 50.15 | 49.24 | 49.24 | -1.500% | 106,326 | -43.623% |
| 2025-10-20 | 50.15 | 50.15 | 49.12 | 49.99 | +0.020% | 93,347 | -44.469% |
| 2025-10-17 | 49.87 | 50.47 | 49.30 | 49.98 | +0.382% | 102,768 | -44.458% |
| 2025-10-16 | 50.09 | 50.24 | 49.32 | 49.79 | +0.161% | 118,207 | -44.246% |
| 2025-10-15 | 49.36 | 50.52 | 48.72 | 49.71 | +1.263% | 128,828 | -44.156% |
| 2025-10-14 | 49.00 | 49.81 | 48.70 | 49.09 | +0.594% | 143,059 | -43.451% |
| 2025-10-13 | 48.86 | 49.52 | 48.72 | 48.80 | -0.853% | 126,786 | -43.115% |
| 2025-10-10 | 50.26 | 50.70 | 49.18 | 49.22 | -1.599% | 150,527 | -43.600% |
| 2025-10-09 | 49.83 | 50.10 | 49.20 | 50.02 | +0.806% | 140,982 | -44.502% |
| 2025-10-08 | 49.43 | 49.73 | 48.61 | 49.62 | +0.445% | 122,097 | -44.055% |
| 2025-10-07 | 49.19 | 49.80 | 48.75 | 49.40 | -0.182% | 249,076 | -43.806% |
| 2025-10-06 | 50.31 | 50.46 | 49.26 | 49.49 | -2.387% | 136,142 | -43.908% |
| 2025-10-03 | 50.46 | 50.79 | 50.00 | 50.70 | +0.875% | 170,488 | -45.247% |
| 2025-10-02 | 50.15 | 50.64 | 49.11 | 50.26 | +0.339% | 187,550 | -44.767% |
| 2025-10-01 | 49.85 | 50.48 | 49.38 | 50.09 | +0.160% | 191,595 | -44.580% |
| 2025-09-30 | 49.15 | 50.36 | 48.74 | 50.01 | +1.502% | 249,474 | -44.491% |
| 2025-09-29 | 47.99 | 49.37 | 47.75 | 49.27 | +2.710% | 237,483 | -43.657% |
| 2025-09-26 | 47.61 | 48.94 | 47.06 | 47.97 | +1.588% | 487,593 | -42.130% |
| 2025-09-25 | 48.15 | 48.28 | 47.03 | 47.22 | -1.420% | 148,626 | -41.211% |
| 2025-09-24 | 48.51 | 48.69 | 47.29 | 47.90 | -0.972% | 168,121 | -42.046% |
| 2025-09-23 | 48.59 | 48.66 | 47.84 | 48.37 | -0.041% | 204,429 | -42.609% |
| 2025-09-22 | 48.21 | 48.69 | 47.95 | 48.39 | +0.103% | 244,815 | -42.633% |
| 2025-09-19 | 48.91 | 49.16 | 47.88 | 48.34 | -0.780% | 300,960 | -42.573% |
| 2025-09-18 | 49.39 | 50.04 | 48.13 | 48.72 | -1.972% | 393,775 | -43.021% |
| 2025-09-17 | 50.27 | 50.65 | 49.56 | 49.70 | -0.600% | 371,138 | -44.145% |
| 2025-09-16 | 50.98 | 50.98 | 49.46 | 50.00 | -1.961% | 223,396 | -44.480% |
| 2025-09-15 | 50.76 | 51.48 | 50.32 | 51.00 | 0.000% | 245,550 | -45.569% |
| 2025-09-12 | 51.02 | 51.45 | 50.54 | 51.00 | -0.604% | 148,209 | -45.569% |
| 2025-09-11 | 51.01 | 51.59 | 50.86 | 51.31 | +0.588% | 200,940 | -45.897% |
| 2025-09-10 | 51.29 | 51.64 | 50.44 | 51.01 | -0.507% | 197,277 | -45.579% |
| 2025-09-09 | 51.31 | 51.73 | 50.90 | 51.27 | -0.039% | 201,060 | -45.855% |
| 2025-09-08 | 52.19 | 52.50 | 51.27 | 51.29 | -2.379% | 204,884 | -45.876% |
| 2025-09-05 | 52.76 | 53.48 | 52.22 | 52.54 | -0.417% | 235,425 | -47.164% |
| 2025-09-04 | 53.30 | 54.30 | 52.68 | 52.76 | -0.584% | 217,403 | -47.384% |
| 2025-09-03 | 52.50 | 53.54 | 52.50 | 53.07 | +0.740% | 189,922 | -47.692% |
| 2025-09-02 | 53.40 | 53.57 | 52.42 | 52.68 | -2.136% | 189,567 | -47.304% |
| 2025-08-29 | 54.10 | 54.10 | 53.65 | 53.83 | -0.389% | 153,770 | -48.430% |
| 2025-08-28 | 54.55 | 54.55 | 53.58 | 54.04 | -0.442% | 234,345 | -48.631% |
| 2025-08-27 | 54.02 | 54.68 | 53.74 | 54.28 | +0.277% | 190,510 | -48.858% |
| 2025-08-26 | 53.50 | 54.18 | 52.94 | 54.13 | +1.272% | 223,611 | -48.716% |
| 2025-08-25 | 54.80 | 54.80 | 53.44 | 53.45 | -2.659% | 229,728 | -48.064% |
| 2025-08-22 | 56.17 | 56.53 | 54.66 | 54.91 | -1.648% | 388,363 | -49.445% |
| 2025-08-21 | 53.76 | 55.83 | 53.24 | 55.83 | +4.044% | 516,272 | -50.278% |
| 2025-08-20 | 51.26 | 54.87 | 50.69 | 53.66 | -29.395% | 990,650 | -48.267% |
| 2025-08-19 | 75.52 | 77.13 | 75.24 | 76.00 | -0.039% | 649,432 | -63.474% |
| 2025-08-18 | 75.08 | 76.50 | 74.31 | 76.03 | +1.400% | 352,879 | -63.488% |
| 2025-08-15 | 75.38 | 75.54 | 74.34 | 74.98 | -1.459% | 327,636 | -62.977% |
| 2025-08-14 | 76.06 | 76.48 | 74.20 | 76.09 | -0.026% | 284,495 | -63.517% |
| 2025-08-13 | 75.98 | 76.41 | 73.87 | 76.11 | +0.171% | 403,504 | -63.526% |
| 2025-08-12 | 77.41 | 77.66 | 74.17 | 75.98 | +130.242% | 764,355 | -63.464% |
| 2007-03-02 | 32.94 | 33.03 | 32.93 | 33.00 | +0.030% | 1,474,500 | -15.879% |
| 2007-03-01 | 32.95 | 33.01 | 32.95 | 32.99 | +0.152% | 230,578 | -15.853% |
| 2007-02-28 | 32.94 | 32.98 | 32.91 | 32.94 | +0.152% | 216,200 | -15.726% |
| 2007-02-27 | 32.92 | 32.94 | 32.87 | 32.89 | -0.091% | 334,700 | -15.597% |
| 2007-02-26 | 32.92 | 32.94 | 32.92 | 32.92 | 0.000% | 181,908 | -15.674% |
| 2007-02-23 | 32.93 | 32.93 | 32.91 | 32.92 | -0.030% | 379,800 | -15.674% |
| 2007-02-22 | 32.91 | 32.95 | 32.91 | 32.93 | +0.030% | 276,300 | -15.700% |
| 2007-02-21 | 32.91 | 32.95 | 32.91 | 32.92 | +0.030% | 248,900 | -15.674% |
| 2007-02-20 | 32.91 | 32.93 | 32.90 | 32.91 | -0.030% | 87,600 | -15.649% |
| 2007-02-16 | 32.92 | 32.92 | 32.90 | 32.92 | 0.000% | 85,900 | -15.674% |
| 2007-02-15 | 32.92 | 32.93 | 32.90 | 32.92 | -0.030% | 214,500 | -15.674% |
| 2007-02-14 | 32.86 | 32.95 | 32.86 | 32.93 | +0.213% | 204,000 | -15.700% |
| 2007-02-13 | 32.85 | 32.95 | 32.85 | 32.86 | +0.030% | 290,596 | -15.520% |
| 2007-02-12 | 32.90 | 32.90 | 32.85 | 32.85 | -0.122% | 156,946 | -15.495% |
| 2007-02-09 | 32.87 | 32.91 | 32.85 | 32.89 | +0.122% | 271,200 | -15.597% |
| 2007-02-08 | 32.85 | 32.85 | 32.81 | 32.85 | +0.030% | 647,200 | -15.495% |
| 2007-02-07 | 32.83 | 32.85 | 32.80 | 32.84 | +0.214% | 211,800 | -15.469% |
| 2007-02-06 | 32.83 | 32.83 | 32.75 | 32.77 | -0.091% | 198,600 | -15.288% |
| 2007-02-05 | 32.79 | 32.82 | 32.76 | 32.80 | 0.000% | 114,000 | -15.366% |
| 2007-02-02 | 32.84 | 32.85 | 32.78 | 32.80 | 0.000% | 235,700 | -15.366% |
| 2007-02-01 | 32.80 | 32.81 | 32.76 | 32.80 | +0.061% | 299,100 | -15.366% |
| 2007-01-31 | 32.77 | 32.80 | 32.74 | 32.78 | -0.030% | 267,100 | -15.314% |
| 2007-01-30 | 32.80 | 32.80 | 32.76 | 32.79 | -0.030% | 127,500 | -15.340% |
| 2007-01-29 | 32.73 | 32.80 | 32.71 | 32.80 | +0.153% | 91,400 | -15.366% |
| 2007-01-26 | 32.71 | 32.75 | 32.67 | 32.75 | +0.061% | 1,049,700 | -15.237% |
| 2007-01-25 | 32.72 | 32.80 | 32.71 | 32.73 | +0.061% | 538,400 | -15.185% |
| 2007-01-24 | 32.72 | 32.72 | 32.70 | 32.71 | -0.031% | 396,400 | -15.133% |
| 2007-01-23 | 32.71 | 32.84 | 32.70 | 32.72 | 0.000% | 189,600 | -15.159% |
| 2007-01-22 | 32.70 | 32.77 | 32.68 | 32.72 | +0.061% | 343,300 | -15.159% |
| 2007-01-19 | 32.70 | 32.73 | 32.67 | 32.70 | 0.000% | 207,200 | -15.107% |
| 2007-01-18 | 32.67 | 32.70 | 32.67 | 32.70 | +0.031% | 134,100 | -15.107% |
| 2007-01-17 | 32.67 | 32.74 | 32.65 | 32.69 | +0.031% | 148,100 | -15.081% |
| 2007-01-16 | 32.74 | 32.75 | 32.67 | 32.68 | -0.061% | 265,000 | -15.055% |
| 2007-01-12 | 32.68 | 32.74 | 32.67 | 32.70 | +0.061% | 121,800 | -15.107% |
| 2007-01-11 | 32.68 | 32.70 | 32.67 | 32.68 | 0.000% | 889,900 | -15.055% |
| 2007-01-10 | 32.65 | 32.70 | 32.65 | 32.68 | +0.061% | 109,700 | -15.055% |
| 2007-01-09 | 32.65 | 32.74 | 32.63 | 32.66 | -0.122% | 901,700 | -15.003% |
| 2007-01-08 | 32.65 | 32.71 | 32.60 | 32.70 | +0.245% | 499,200 | -15.107% |
| 2007-01-05 | 32.57 | 32.67 | 32.55 | 32.62 | 0.000% | 479,600 | -14.899% |
| 2007-01-04 | 32.63 | 32.63 | 32.56 | 32.62 | -0.031% | 1,405,400 | -14.899% |
| 2007-01-03 | 32.60 | 32.63 | 32.55 | 32.63 | +0.092% | 474,200 | -14.925% |
| 2006-12-29 | 32.59 | 32.63 | 32.54 | 32.60 | +0.031% | 265,500 | -14.847% |
| 2006-12-28 | 32.60 | 32.63 | 32.59 | 32.59 | -0.061% | 156,900 | -14.820% |
| 2006-12-27 | 32.59 | 32.63 | 32.58 | 32.61 | +0.061% | 306,200 | -14.873% |
| 2006-12-26 | 32.58 | 32.68 | 32.58 | 32.59 | +0.031% | 428,900 | -14.820% |
| 2006-12-22 | 32.55 | 32.64 | 32.55 | 32.58 | 0.000% | 339,200 | -14.794% |
| 2006-12-21 | 32.52 | 32.67 | 32.52 | 32.58 | 0.000% | 489,700 | -14.794% |
| 2006-12-20 | 32.60 | 32.70 | 32.55 | 32.58 | -0.061% | 1,365,600 | -14.794% |
| 2006-12-19 | 32.50 | 32.60 | 32.45 | 32.60 | -1.212% | 5,500,500 | -14.847% |
| 2006-12-18 | 33.50 | 33.51 | 32.40 | 33.00 | +3.872% | 2,894,700 | -15.879% |
| 2006-12-15 | 31.55 | 31.96 | 31.49 | 31.77 | +1.469% | 1,760,400 | -12.622% |
| 2006-12-14 | 29.50 | 31.69 | 29.41 | 31.31 | 0.000% | 2,239,600 | -11.338% |