UZD
Array Digital Infrastructure, Inc. 6.250% Senior Notes due 2069
stockNYSEStructured Product
At CloseOct 2, 2026
17.96USD0.000%(0.00)5,179
After-hoursOct 2, 2026 4:10:30 PM EDT
17.96USD+0.117%(+0.02)
UZD Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 18.03 | 18.07 | 17.89 | 17.96 | -0.355% | 10,080 | 0.000% |
| 2026-10-01 | 17.93 | 18.30 | 17.93 | 18.02 | +0.530% | 6,633 | -0.355% |
| 2026-09-30 | 17.95 | 18.08 | 17.90 | 17.93 | -0.111% | 7,658 | +0.173% |
| 2026-09-29 | 17.93 | 18.00 | 17.93 | 17.95 | +0.112% | 5,530 | +0.061% |
| 2026-09-28 | 18.00 | 18.18 | 17.75 | 17.93 | -0.389% | 11,969 | +0.173% |
| 2026-09-25 | 17.94 | 18.01 | 17.94 | 18.00 | +0.559% | 2,368 | -0.217% |
| 2026-09-24 | 18.22 | 18.22 | 17.90 | 17.90 | -2.239% | 4,645 | +0.341% |
| 2026-09-23 | 18.31 | 18.32 | 18.21 | 18.31 | -0.786% | 4,094 | -1.906% |
| 2026-09-22 | 18.40 | 18.50 | 18.40 | 18.45 | +0.232% | 2,427 | -2.677% |
| 2026-09-21 | 18.36 | 18.45 | 18.36 | 18.41 | +0.284% | 6,594 | -2.451% |
| 2026-09-18 | 18.51 | 18.51 | 18.36 | 18.36 | +0.493% | 1,411 | -2.173% |
| 2026-09-17 | 18.39 | 18.41 | 18.21 | 18.27 | +0.883% | 3,507 | -1.691% |
| 2026-09-16 | 18.61 | 18.61 | 18.00 | 18.11 | -1.092% | 5,154 | -0.823% |
| 2026-09-15 | 18.33 | 18.45 | 18.31 | 18.31 | -0.001% | 10,963 | -1.906% |
| 2026-09-14 | 18.50 | 18.51 | 18.31 | 18.31 | -1.080% | 12,560 | -1.907% |
| 2026-09-11 | 18.59 | 18.59 | 18.31 | 18.51 | +1.092% | 4,691 | -2.966% |
| 2026-09-10 | 18.48 | 18.84 | 18.20 | 18.31 | -0.578% | 14,194 | -1.906% |
| 2026-09-09 | 18.85 | 18.88 | 18.40 | 18.42 | -2.248% | 8,482 | -2.473% |
| 2026-09-08 | 18.80 | 18.85 | 18.80 | 18.84 | +0.213% | 7,483 | -4.666% |
| 2026-09-04 | 18.87 | 18.88 | 18.79 | 18.80 | -0.318% | 9,874 | -4.463% |
| 2026-09-03 | 18.95 | 18.95 | 18.72 | 18.86 | -0.475% | 13,518 | -4.767% |
| 2026-09-02 | 18.99 | 19.10 | 18.95 | 18.95 | +0.053% | 7,761 | -5.219% |
| 2026-09-01 | 19.00 | 19.00 | 18.92 | 18.94 | -0.316% | 6,257 | -5.169% |
| 2026-08-31 | 18.68 | 19.16 | 18.68 | 19.00 | +0.370% | 24,446 | -5.468% |
| 2026-08-28 | 19.00 | 19.00 | 18.87 | 18.93 | -0.656% | 2,264 | -5.119% |
| 2026-08-27 | 19.05 | 19.09 | 19.04 | 19.05 | +0.501% | 1,506 | -5.741% |
| 2026-08-26 | 18.96 | 19.03 | 18.93 | 18.96 | -0.315% | 2,401 | -5.269% |
| 2026-08-25 | 19.05 | 19.05 | 19.02 | 19.02 | +0.475% | 1,846 | -5.568% |
| 2026-08-24 | 19.19 | 19.19 | 18.93 | 18.93 | -1.149% | 1,656 | -5.119% |
| 2026-08-21 | 19.20 | 19.20 | 19.06 | 19.15 | -0.260% | 6,122 | -6.209% |
| 2026-08-20 | 19.02 | 19.20 | 19.02 | 19.20 | +0.005% | 1,201 | -6.453% |
| 2026-08-19 | 18.97 | 19.20 | 18.94 | 19.20 | +0.782% | 2,215 | -6.448% |
| 2026-08-18 | 18.97 | 19.05 | 18.85 | 19.05 | +0.422% | 3,764 | -5.717% |
| 2026-08-17 | 18.93 | 19.00 | 18.93 | 18.97 | +0.637% | 3,362 | -5.319% |
| 2026-08-14 | 19.06 | 19.16 | 18.85 | 18.85 | -1.618% | 3,374 | -4.716% |
| 2026-08-13 | 19.05 | 19.16 | 19.05 | 19.16 | +0.551% | 3,417 | -6.258% |
| 2026-08-12 | 19.07 | 19.07 | 19.05 | 19.05 | -0.183% | 1,542 | -5.741% |
| 2026-08-11 | 19.10 | 19.10 | 19.09 | 19.09 | 0.000% | 1,049 | -5.914% |
| 2026-08-10 | 19.22 | 19.22 | 19.05 | 19.09 | -0.261% | 4,772 | -5.914% |
| 2026-08-07 | 19.21 | 19.22 | 19.14 | 19.14 | 0.000% | 2,741 | -6.160% |
| 2026-08-06 | 19.16 | 19.16 | 19.02 | 19.14 | -0.052% | 3,675 | -6.160% |
| 2026-08-05 | 19.24 | 19.24 | 19.15 | 19.15 | -0.260% | 2,739 | -6.209% |
| 2026-08-04 | 19.15 | 19.34 | 19.15 | 19.20 | +0.304% | 3,353 | -6.453% |
| 2026-08-03 | 19.02 | 19.14 | 19.02 | 19.14 | +0.010% | 998 | -6.169% |
| 2026-07-31 | 18.91 | 19.14 | 18.82 | 19.14 | +0.728% | 11,603 | -6.160% |
| 2026-07-30 | 18.75 | 19.04 | 18.75 | 19.00 | +1.181% | 2,857 | -5.477% |
| 2026-07-29 | 18.93 | 18.93 | 18.75 | 18.78 | -1.158% | 1,257 | -4.361% |
| 2026-07-28 | 19.00 | 19.00 | 19.00 | 19.00 | -0.009% | 601 | -5.468% |
| 2026-07-27 | 18.88 | 19.04 | 18.88 | 19.00 | +0.009% | 1,738 | -5.477% |
| 2026-07-24 | 18.64 | 19.14 | 18.60 | 19.00 | 0.000% | 4,751 | -5.468% |
| 2026-07-23 | 19.00 | 19.02 | 18.92 | 19.00 | -0.537% | 2,997 | -5.468% |
| 2026-07-22 | 18.87 | 19.10 | 18.65 | 19.10 | -0.038% | 2,199 | -5.976% |
| 2026-07-21 | 19.24 | 19.24 | 18.95 | 19.11 | -0.365% | 5,124 | -6.013% |
| 2026-07-20 | 19.20 | 19.24 | 19.16 | 19.18 | +0.157% | 3,303 | -6.356% |
| 2026-07-17 | 19.15 | 19.15 | 18.85 | 19.15 | -0.104% | 3,778 | -6.209% |
| 2026-07-16 | 19.10 | 19.23 | 19.08 | 19.17 | +0.244% | 3,433 | -6.307% |
| 2026-07-15 | 18.84 | 19.12 | 18.84 | 19.12 | +1.450% | 15,308 | -6.078% |
| 2026-07-14 | 18.88 | 18.88 | 18.75 | 18.85 | 0.000% | 5,366 | -4.716% |
| 2026-07-13 | 18.76 | 18.85 | 18.70 | 18.85 | -0.176% | 4,702 | -4.716% |
| 2026-07-10 | 18.91 | 19.00 | 18.88 | 18.88 | -0.300% | 5,049 | -4.884% |
| 2026-07-09 | 18.90 | 19.11 | 18.90 | 18.94 | +0.212% | 1,805 | -5.169% |
| 2026-07-08 | 18.90 | 18.95 | 18.85 | 18.90 | +0.559% | 13,964 | -4.968% |
| 2026-07-07 | 18.88 | 18.88 | 18.80 | 18.80 | -0.450% | 1,892 | -4.437% |
| 2026-07-06 | 18.87 | 18.88 | 18.75 | 18.88 | -0.053% | 7,963 | -4.868% |
| 2026-07-02 | 18.90 | 18.90 | 18.82 | 18.89 | +0.106% | 1,072 | -4.918% |
| 2026-07-01 | 18.72 | 18.93 | 18.72 | 18.87 | +0.372% | 3,963 | -4.817% |
| 2026-06-30 | 18.85 | 18.88 | 18.72 | 18.80 | -0.739% | 26,038 | -4.463% |
| 2026-06-29 | 18.88 | 18.98 | 18.84 | 18.94 | +0.159% | 11,936 | -5.169% |
| 2026-06-26 | 18.85 | 18.92 | 18.81 | 18.91 | +0.053% | 6,563 | -5.019% |
| 2026-06-25 | 18.94 | 18.95 | 18.84 | 18.90 | -0.421% | 2,694 | -4.968% |
| 2026-06-24 | 19.03 | 19.03 | 18.70 | 18.98 | +0.317% | 8,189 | -5.369% |
| 2026-06-23 | 18.70 | 18.92 | 18.70 | 18.92 | +1.285% | 8,511 | -5.069% |
| 2026-06-22 | 18.78 | 18.78 | 18.64 | 18.68 | -0.214% | 2,292 | -3.849% |
| 2026-06-18 | 18.62 | 18.80 | 18.62 | 18.72 | 0.000% | 2,193 | -4.054% |
| 2026-06-17 | 18.74 | 18.74 | 18.68 | 18.72 | -0.319% | 4,308 | -4.054% |
| 2026-06-16 | 18.94 | 18.94 | 18.77 | 18.78 | -0.477% | 5,995 | -4.361% |
| 2026-06-15 | 18.73 | 18.97 | 18.68 | 18.87 | +0.212% | 5,719 | -4.817% |
| 2026-06-12 | 19.02 | 19.02 | 18.61 | 18.83 | -0.895% | 11,603 | -4.615% |
| 2026-06-11 | 18.79 | 19.00 | 18.70 | 19.00 | +1.091% | 9,590 | -5.468% |
| 2026-06-10 | 18.75 | 18.93 | 18.75 | 18.80 | +0.750% | 3,533 | -4.437% |
| 2026-06-09 | 18.87 | 18.87 | 18.60 | 18.66 | -0.507% | 2,784 | -3.720% |
| 2026-06-08 | 18.92 | 19.15 | 18.56 | 18.75 | -0.794% | 14,123 | -4.208% |
| 2026-06-05 | 18.94 | 18.94 | 18.68 | 18.90 | +0.106% | 12,802 | -4.968% |
| 2026-06-04 | 18.84 | 19.19 | 18.80 | 18.88 | -0.211% | 8,420 | -4.868% |
| 2026-06-03 | 19.35 | 19.35 | 18.90 | 18.92 | -0.158% | 8,905 | -5.069% |
| 2026-06-02 | 18.86 | 18.95 | 18.80 | 18.95 | +0.477% | 5,320 | -5.219% |
| 2026-06-01 | 19.00 | 19.40 | 18.86 | 18.86 | -0.737% | 9,049 | -4.767% |
| 2026-05-29 | 19.18 | 19.23 | 18.62 | 19.00 | -2.913% | 47,580 | -5.468% |
| 2026-05-28 | 19.61 | 19.72 | 19.43 | 19.57 | -0.204% | 8,298 | -8.222% |
| 2026-05-27 | 19.46 | 19.73 | 19.42 | 19.61 | -0.254% | 5,923 | -8.409% |
| 2026-05-26 | 19.65 | 19.96 | 19.62 | 19.66 | +0.051% | 6,673 | -8.642% |
| 2026-05-22 | 19.60 | 19.65 | 19.55 | 19.65 | +0.460% | 1,630 | -8.595% |
| 2026-05-21 | 19.67 | 19.67 | 19.39 | 19.56 | -0.458% | 7,911 | -8.175% |
| 2026-05-20 | 19.67 | 19.67 | 19.65 | 19.65 | +0.255% | 799 | -8.595% |
| 2026-05-19 | 19.74 | 19.74 | 19.57 | 19.60 | -1.010% | 3,703 | -8.362% |
| 2026-05-18 | 19.75 | 19.85 | 19.68 | 19.80 | -0.101% | 4,220 | -9.288% |
| 2026-05-15 | 20.00 | 20.00 | 19.81 | 19.82 | -0.999% | 3,616 | -9.379% |
| 2026-05-14 | 20.07 | 20.07 | 19.91 | 20.02 | -0.299% | 7,465 | -10.285% |
| 2026-05-13 | 19.94 | 20.08 | 19.85 | 20.08 | +0.652% | 5,856 | -10.553% |
| 2026-05-12 | 19.83 | 20.06 | 19.81 | 19.95 | -1.042% | 8,447 | -9.970% |
| 2026-05-11 | 20.16 | 20.29 | 20.10 | 20.16 | -1.031% | 4,911 | -10.908% |
| 2026-05-08 | 20.15 | 20.59 | 20.15 | 20.37 | +1.825% | 26,700 | -11.826% |
| 2026-05-07 | 20.11 | 20.11 | 19.79 | 20.00 | -0.522% | 11,543 | -10.217% |
| 2026-05-06 | 19.94 | 20.18 | 19.93 | 20.11 | +0.249% | 8,422 | -10.686% |
| 2026-05-05 | 20.18 | 20.18 | 20.04 | 20.06 | -0.149% | 5,126 | -10.464% |
| 2026-05-04 | 20.28 | 20.30 | 20.09 | 20.09 | -0.790% | 2,811 | -10.597% |
| 2026-05-01 | 20.26 | 20.26 | 20.18 | 20.25 | +0.947% | 1,971 | -11.304% |
| 2026-04-30 | 19.90 | 20.06 | 19.90 | 20.06 | +0.956% | 2,841 | -10.464% |
| 2026-04-29 | 20.15 | 20.20 | 19.85 | 19.87 | -0.997% | 5,516 | -9.607% |
| 2026-04-28 | 20.13 | 20.13 | 20.00 | 20.07 | +0.602% | 5,470 | -10.508% |
| 2026-04-27 | 20.48 | 20.48 | 19.95 | 19.95 | -0.845% | 11,381 | -9.970% |
| 2026-04-24 | 20.19 | 20.19 | 20.12 | 20.12 | -0.248% | 346 | -10.731% |
| 2026-04-23 | 20.14 | 20.32 | 20.00 | 20.17 | +0.099% | 2,257 | -10.952% |
| 2026-04-22 | 20.15 | 20.15 | 20.15 | 20.15 | -0.050% | 498 | -10.864% |
| 2026-04-21 | 20.15 | 20.17 | 20.13 | 20.16 | -0.343% | 2,858 | -10.908% |
| 2026-04-20 | 20.25 | 20.25 | 20.13 | 20.23 | -0.003% | 3,378 | -11.213% |
| 2026-04-17 | 20.24 | 20.30 | 20.03 | 20.23 | -0.049% | 9,295 | -11.216% |
| 2026-04-16 | 20.25 | 20.33 | 20.24 | 20.24 | -0.049% | 2,929 | -11.260% |
| 2026-04-15 | 20.14 | 20.25 | 20.14 | 20.25 | -0.049% | 4,085 | -11.304% |
| 2026-04-14 | 20.34 | 20.34 | 20.13 | 20.26 | +0.796% | 2,725 | -11.347% |
| 2026-04-13 | 20.05 | 20.10 | 20.03 | 20.10 | 0.000% | 2,441 | -10.642% |
| 2026-04-10 | 20.14 | 20.21 | 20.10 | 20.10 | +0.249% | 1,372 | -10.642% |
| 2026-04-09 | 20.01 | 20.35 | 20.01 | 20.05 | +0.150% | 4,665 | -10.419% |
| 2026-04-08 | 20.65 | 20.65 | 20.00 | 20.02 | -1.863% | 21,327 | -10.285% |
| 2026-04-07 | 20.49 | 20.49 | 20.30 | 20.40 | -0.098% | 2,309 | -11.956% |
| 2026-04-06 | 20.38 | 20.43 | 20.38 | 20.42 | +0.591% | 1,745 | -12.042% |
| 2026-04-02 | 19.74 | 20.38 | 19.74 | 20.30 | +2.473% | 9,565 | -11.522% |
| 2026-04-01 | 20.08 | 20.08 | 19.70 | 19.81 | -1.345% | 3,238 | -9.334% |
| 2026-03-31 | 20.18 | 20.18 | 19.58 | 20.08 | -0.545% | 3,332 | -10.553% |
| 2026-03-30 | 19.70 | 20.24 | 19.70 | 20.19 | +2.696% | 1,949 | -11.040% |
| 2026-03-27 | 19.62 | 19.66 | 19.54 | 19.66 | -0.254% | 10,400 | -8.641% |
| 2026-03-26 | 20.38 | 20.41 | 19.34 | 19.71 | -3.288% | 12,710 | -8.874% |
| 2026-03-25 | 20.03 | 20.48 | 20.03 | 20.38 | +0.444% | 1,730 | -11.870% |
| 2026-03-24 | 20.17 | 20.29 | 19.87 | 20.29 | +0.595% | 1,722 | -11.479% |
| 2026-03-23 | 20.00 | 20.19 | 19.97 | 20.17 | +1.869% | 2,125 | -10.952% |
| 2026-03-20 | 20.32 | 20.55 | 19.80 | 19.80 | -1.049% | 4,402 | -9.288% |
| 2026-03-19 | 20.32 | 20.38 | 20.01 | 20.01 | -1.487% | 8,513 | -10.240% |
| 2026-03-18 | 20.35 | 20.35 | 20.27 | 20.31 | -0.187% | 6,833 | -11.574% |
| 2026-03-17 | 20.35 | 20.68 | 20.27 | 20.35 | -0.196% | 7,318 | -11.740% |
| 2026-03-16 | 20.85 | 20.85 | 20.34 | 20.39 | -0.391% | 6,600 | -11.913% |
| 2026-03-13 | 20.90 | 20.90 | 20.35 | 20.47 | -0.776% | 4,730 | -12.257% |
| 2026-03-12 | 20.69 | 20.85 | 20.63 | 20.63 | -1.031% | 9,562 | -12.937% |
| 2026-03-11 | 20.67 | 20.84 | 20.67 | 20.84 | +0.506% | 3,808 | -13.835% |
| 2026-03-10 | 20.66 | 20.88 | 20.63 | 20.74 | +0.631% | 3,719 | -13.399% |
| 2026-03-09 | 20.83 | 20.83 | 20.59 | 20.61 | -1.388% | 6,983 | -12.853% |
| 2026-03-06 | 20.81 | 20.93 | 20.81 | 20.90 | -0.476% | 5,106 | -14.062% |
| 2026-03-05 | 21.00 | 21.00 | 21.00 | 21.00 | -0.048% | 257 | -14.471% |
| 2026-03-04 | 20.86 | 21.08 | 20.86 | 21.01 | +0.430% | 1,280 | -14.512% |
| 2026-03-03 | 20.91 | 20.96 | 20.89 | 20.92 | -0.806% | 1,850 | -14.144% |
| 2026-03-02 | 20.98 | 21.24 | 20.90 | 21.09 | +0.909% | 3,119 | -14.836% |
| 2026-02-27 | 20.86 | 21.17 | 20.80 | 20.90 | -3.196% | 13,957 | -14.062% |
| 2026-02-26 | 21.32 | 21.59 | 21.32 | 21.59 | -0.046% | 600 | -16.809% |
| 2026-02-25 | 21.56 | 21.60 | 21.55 | 21.60 | +0.139% | 4,161 | -16.847% |
| 2026-02-24 | 21.57 | 21.57 | 21.57 | 21.57 | +0.606% | 1,265 | -16.732% |
| 2026-02-23 | 21.58 | 21.58 | 21.44 | 21.44 | -0.186% | 9,222 | -16.227% |
| 2026-02-20 | 21.62 | 21.65 | 21.25 | 21.48 | +0.468% | 5,133 | -16.383% |
| 2026-02-19 | 21.38 | 21.38 | 21.11 | 21.38 | 0.000% | 5,811 | -15.992% |
| 2026-02-18 | 21.19 | 21.50 | 21.19 | 21.38 | +1.087% | 18,048 | -15.992% |
| 2026-02-17 | 21.20 | 21.20 | 21.00 | 21.15 | 0.000% | 4,472 | -15.078% |
| 2026-02-13 | 21.00 | 21.15 | 21.00 | 21.15 | +0.714% | 7,529 | -15.078% |
| 2026-02-12 | 20.95 | 21.00 | 20.85 | 21.00 | -0.474% | 1,808 | -14.471% |
| 2026-02-11 | 20.71 | 21.10 | 20.70 | 21.10 | +1.785% | 8,757 | -14.877% |
| 2026-02-10 | 20.60 | 20.78 | 20.60 | 20.73 | -0.096% | 2,236 | -13.357% |
| 2026-02-09 | 20.70 | 20.95 | 20.70 | 20.75 | +0.290% | 3,774 | -13.441% |
| 2026-02-06 | 20.61 | 20.81 | 20.61 | 20.69 | +0.388% | 2,384 | -13.190% |
| 2026-02-05 | 20.56 | 20.90 | 20.56 | 20.61 | -1.482% | 4,493 | -12.853% |
| 2026-02-04 | 20.75 | 20.92 | 20.43 | 20.92 | +0.625% | 6,007 | -14.144% |
| 2026-02-03 | 20.70 | 20.79 | 20.70 | 20.79 | +0.096% | 1,055 | -13.608% |
| 2026-02-02 | 20.67 | 20.77 | 20.62 | 20.77 | -0.670% | 1,792 | -13.524% |
| 2026-01-30 | 20.93 | 21.09 | 20.83 | 20.91 | +0.096% | 2,273 | -14.103% |
| 2026-01-29 | 20.89 | 20.99 | 20.66 | 20.89 | -0.571% | 4,247 | -14.021% |
| 2026-01-28 | 21.03 | 21.03 | 20.91 | 21.01 | -0.849% | 3,941 | -14.512% |
| 2026-01-27 | 21.10 | 21.19 | 21.03 | 21.19 | +0.713% | 1,158 | -15.238% |
| 2026-01-26 | 21.10 | 21.11 | 20.92 | 21.04 | -0.332% | 5,437 | -14.634% |
| 2026-01-23 | 21.03 | 21.11 | 20.92 | 21.11 | +0.956% | 1,327 | -14.917% |
| 2026-01-22 | 20.81 | 21.10 | 20.69 | 20.91 | -0.994% | 1,024 | -14.103% |
| 2026-01-21 | 20.78 | 21.28 | 20.78 | 21.12 | +0.811% | 3,242 | -14.957% |
| 2026-01-20 | 20.64 | 20.95 | 20.48 | 20.95 | +1.257% | 8,099 | -14.267% |
| 2026-01-16 | 20.64 | 20.69 | 20.61 | 20.69 | +0.388% | 3,372 | -13.190% |
| 2026-01-15 | 20.59 | 20.76 | 20.56 | 20.61 | +0.097% | 5,220 | -12.853% |
| 2026-01-14 | 20.50 | 20.59 | 20.48 | 20.59 | +0.195% | 2,545 | -12.768% |
| 2026-01-13 | 20.47 | 20.61 | 20.47 | 20.55 | +0.293% | 6,051 | -12.599% |
| 2026-01-12 | 20.54 | 20.54 | 20.45 | 20.49 | -0.243% | 39,067 | -12.343% |
| 2026-01-09 | 20.59 | 20.59 | 20.47 | 20.54 | -0.194% | 26,884 | -12.556% |
| 2026-01-08 | 20.43 | 20.58 | 20.43 | 20.58 | +0.587% | 1,986 | -12.726% |
| 2026-01-07 | 20.49 | 20.50 | 20.45 | 20.46 | -0.195% | 20,776 | -12.214% |
| 2026-01-06 | 20.39 | 20.63 | 20.38 | 20.50 | +0.343% | 6,487 | -12.385% |
| 2026-01-05 | 20.29 | 20.70 | 20.27 | 20.43 | +0.690% | 11,514 | -12.085% |
| 2026-01-02 | 20.40 | 20.40 | 20.16 | 20.29 | +0.695% | 2,844 | -11.479% |
| 2025-12-31 | 19.95 | 20.30 | 19.92 | 20.15 | +1.053% | 142,100 | -10.864% |
| 2025-12-30 | 19.88 | 20.00 | 19.54 | 19.94 | +0.504% | 37,004 | -9.925% |
| 2025-12-29 | 19.98 | 19.98 | 19.81 | 19.84 | +0.405% | 5,151 | -9.471% |
| 2025-12-26 | 19.94 | 19.95 | 19.70 | 19.76 | -1.496% | 8,405 | -9.104% |
| 2025-12-24 | 19.87 | 20.06 | 19.87 | 20.06 | -0.644% | 5,292 | -10.464% |
| 2025-12-23 | 20.03 | 20.31 | 19.93 | 20.19 | +0.648% | 2,945 | -11.040% |
| 2025-12-22 | 20.02 | 20.20 | 19.93 | 20.06 | +0.200% | 18,816 | -10.464% |
| 2025-12-19 | 20.17 | 20.17 | 20.02 | 20.02 | -0.348% | 5,427 | -10.285% |
| 2025-12-18 | 20.09 | 20.20 | 20.09 | 20.09 | 0.000% | 8,600 | -10.597% |
| 2025-12-17 | 20.13 | 20.17 | 19.82 | 20.09 | -0.643% | 12,712 | -10.597% |
| 2025-12-16 | 20.25 | 20.25 | 19.74 | 20.22 | -0.541% | 19,227 | -11.172% |
| 2025-12-15 | 20.45 | 20.54 | 20.30 | 20.33 | -0.245% | 9,210 | -11.653% |
| 2025-12-12 | 20.64 | 20.87 | 20.38 | 20.38 | -0.634% | 5,915 | -11.869% |
| 2025-12-11 | 20.69 | 20.75 | 20.50 | 20.51 | -0.918% | 8,913 | -12.428% |
| 2025-12-10 | 20.28 | 20.74 | 20.27 | 20.70 | +2.222% | 29,343 | -13.232% |
| 2025-12-09 | 20.31 | 20.53 | 20.25 | 20.25 | -0.295% | 10,274 | -11.304% |
| 2025-12-08 | 20.70 | 20.70 | 20.31 | 20.31 | -1.120% | 5,050 | -11.566% |
| 2025-12-05 | 20.40 | 20.57 | 20.31 | 20.54 | +0.538% | 1,890 | -12.556% |
| 2025-12-04 | 20.25 | 20.54 | 20.25 | 20.43 | +0.442% | 4,735 | -12.085% |
| 2025-12-03 | 20.17 | 20.38 | 20.17 | 20.34 | -0.196% | 3,633 | -11.696% |
| 2025-12-02 | 20.35 | 20.48 | 20.35 | 20.38 | +0.246% | 2,715 | -11.869% |
| 2025-12-01 | 20.38 | 20.38 | 20.12 | 20.33 | -0.635% | 7,899 | -11.653% |
| 2025-11-28 | 20.51 | 20.60 | 20.36 | 20.46 | -1.421% | 4,307 | -12.214% |
| 2025-11-26 | 20.50 | 20.82 | 20.50 | 20.75 | +1.244% | 6,603 | -13.462% |
| 2025-11-25 | 20.49 | 20.90 | 20.42 | 20.50 | +0.147% | 12,400 | -12.385% |
| 2025-11-24 | 20.55 | 20.62 | 20.32 | 20.47 | -1.397% | 8,443 | -12.257% |
| 2025-11-21 | 20.55 | 20.76 | 20.32 | 20.76 | +0.924% | 16,838 | -13.483% |
| 2025-11-20 | 20.99 | 20.99 | 20.55 | 20.57 | -1.579% | 4,257 | -12.684% |
| 2025-11-19 | 20.75 | 21.21 | 20.55 | 20.90 | +0.144% | 8,185 | -14.062% |
| 2025-11-18 | 20.81 | 21.07 | 20.78 | 20.87 | +0.288% | 1,723 | -13.939% |
| 2025-11-17 | 20.84 | 20.92 | 20.75 | 20.81 | -0.478% | 1,409 | -13.691% |
| 2025-11-14 | 20.95 | 21.03 | 20.72 | 20.91 | -0.759% | 7,859 | -14.103% |
| 2025-11-13 | 21.10 | 21.18 | 20.95 | 21.07 | -0.613% | 7,029 | -14.756% |
| 2025-11-12 | 21.32 | 21.74 | 20.96 | 21.20 | -1.382% | 27,199 | -15.278% |
| 2025-11-11 | 21.36 | 21.50 | 21.36 | 21.50 | +0.878% | 938 | -16.449% |
| 2025-11-10 | 21.42 | 21.42 | 21.28 | 21.31 | +0.188% | 1,036 | -15.716% |
| 2025-11-07 | 21.20 | 21.27 | 21.18 | 21.27 | +0.047% | 5,621 | -15.557% |
| 2025-11-06 | 21.52 | 21.52 | 21.21 | 21.26 | +0.141% | 4,403 | -15.517% |
| 2025-11-05 | 21.20 | 21.58 | 21.20 | 21.23 | -0.655% | 2,416 | -15.398% |
| 2025-11-04 | 21.33 | 21.45 | 21.20 | 21.37 | -0.697% | 2,217 | -15.952% |
| 2025-11-03 | 21.67 | 21.67 | 21.20 | 21.52 | +0.233% | 10,474 | -16.538% |
| 2025-10-31 | 21.35 | 21.51 | 21.20 | 21.47 | +0.562% | 2,319 | -16.344% |
| 2025-10-30 | 21.82 | 21.82 | 21.11 | 21.35 | -2.109% | 2,152 | -15.874% |
| 2025-10-29 | 21.46 | 21.84 | 21.46 | 21.81 | +1.442% | 12,980 | -17.648% |
| 2025-10-28 | 21.33 | 21.90 | 21.12 | 21.50 | -0.739% | 14,279 | -16.460% |
| 2025-10-27 | 21.71 | 21.71 | 21.35 | 21.66 | -1.085% | 6,485 | -17.078% |
| 2025-10-24 | 21.92 | 21.92 | 21.43 | 21.90 | +2.564% | 773 | -17.977% |
| 2025-10-23 | 21.40 | 21.40 | 21.25 | 21.35 | -0.974% | 1,619 | -15.874% |
| 2025-10-22 | 21.80 | 21.80 | 21.35 | 21.56 | -1.777% | 4,662 | -16.693% |
| 2025-10-21 | 21.65 | 21.95 | 21.59 | 21.95 | +1.152% | 3,263 | -18.173% |
| 2025-10-20 | 21.48 | 21.85 | 21.32 | 21.70 | +2.070% | 6,367 | -17.230% |
| 2025-10-17 | 21.30 | 21.30 | 20.95 | 21.26 | -0.047% | 4,280 | -15.517% |
| 2025-10-16 | 21.19 | 21.37 | 21.06 | 21.27 | -0.094% | 8,880 | -15.557% |
| 2025-10-15 | 21.19 | 21.45 | 21.19 | 21.29 | +0.283% | 2,400 | -15.636% |
| 2025-10-14 | 21.04 | 21.25 | 21.04 | 21.23 | -0.282% | 4,258 | -15.398% |
| 2025-10-13 | 21.24 | 21.45 | 21.24 | 21.29 | +0.710% | 1,295 | -15.636% |
| 2025-10-10 | 21.10 | 21.48 | 21.05 | 21.14 | -0.189% | 13,105 | -15.038% |
| 2025-10-09 | 21.17 | 21.23 | 21.11 | 21.18 | -0.047% | 24,718 | -15.198% |
| 2025-10-08 | 21.10 | 21.23 | 21.04 | 21.19 | +0.094% | 20,603 | -15.238% |
| 2025-10-07 | 21.32 | 21.32 | 20.70 | 21.17 | -0.470% | 28,361 | -15.158% |
| 2025-10-06 | 21.39 | 21.39 | 21.20 | 21.27 | -0.700% | 39,641 | -15.557% |
| 2025-10-03 | 21.40 | 21.60 | 21.26 | 21.42 | -0.372% | 21,362 | -16.148% |
| 2025-10-02 | 21.41 | 21.51 | 21.27 | 21.50 | +0.467% | 77,578 | -16.460% |
| 2025-10-01 | 21.30 | 21.44 | 21.23 | 21.40 | +0.848% | 8,524 | -16.070% |
| 2025-09-30 | 21.35 | 21.99 | 20.95 | 21.22 | -0.841% | 759,370 | -15.358% |
| 2025-09-29 | 21.39 | 21.60 | 21.35 | 21.40 | -0.047% | 16,284 | -16.070% |
| 2025-09-26 | 21.30 | 21.57 | 21.11 | 21.41 | -0.279% | 31,102 | -16.109% |
| 2025-09-25 | 21.24 | 21.56 | 21.04 | 21.47 | +1.083% | 43,004 | -16.344% |
| 2025-09-24 | 21.45 | 21.45 | 20.95 | 21.24 | -1.621% | 66,058 | -15.438% |
| 2025-09-23 | 21.90 | 21.90 | 21.48 | 21.59 | -1.416% | 26,884 | -16.809% |
| 2025-09-22 | 21.93 | 21.98 | 21.65 | 21.90 | -0.446% | 7,331 | -17.986% |
| 2025-09-19 | 22.17 | 22.35 | 21.82 | 22.00 | -0.775% | 13,027 | -18.352% |
| 2025-09-18 | 22.23 | 22.23 | 22.07 | 22.17 | -0.360% | 4,583 | -18.985% |
| 2025-09-17 | 22.38 | 22.40 | 22.20 | 22.25 | -0.447% | 17,435 | -19.276% |
| 2025-09-16 | 22.29 | 22.39 | 22.10 | 22.35 | -0.223% | 11,426 | -19.638% |
| 2025-09-15 | 22.50 | 22.50 | 22.34 | 22.40 | -0.045% | 9,909 | -19.817% |
| 2025-09-12 | 22.55 | 22.60 | 22.20 | 22.41 | -1.016% | 24,818 | -19.853% |
| 2025-09-11 | 22.29 | 22.67 | 22.29 | 22.64 | +1.479% | 29,776 | -20.667% |
| 2025-09-10 | 22.25 | 22.32 | 22.09 | 22.31 | +1.179% | 6,955 | -19.494% |
| 2025-09-09 | 22.13 | 22.26 | 21.93 | 22.05 | -0.451% | 16,592 | -18.544% |
| 2025-09-08 | 22.00 | 22.32 | 22.00 | 22.15 | +0.272% | 20,400 | -18.912% |
| 2025-09-05 | 21.93 | 22.11 | 21.55 | 22.09 | +1.657% | 31,931 | -18.692% |
| 2025-09-04 | 21.79 | 21.80 | 21.63 | 21.73 | -0.046% | 8,607 | -17.345% |
| 2025-09-03 | 21.61 | 22.00 | 21.46 | 21.74 | +1.352% | 14,496 | -17.383% |
| 2025-09-02 | 21.02 | 21.56 | 20.83 | 21.45 | +3.523% | 43,560 | -16.266% |
| 2025-08-29 | 20.54 | 22.54 | 20.31 | 20.72 | -0.193% | 1,591,476 | -13.316% |
| 2025-08-28 | 20.75 | 20.82 | 20.55 | 20.76 | +1.219% | 102,703 | -13.483% |
| 2025-08-27 | 20.17 | 20.90 | 20.06 | 20.51 | +1.837% | 222,734 | -12.428% |
| 2025-08-26 | 19.94 | 20.56 | 19.94 | 20.14 | +1.003% | 36,120 | -10.819% |
| 2025-08-25 | 19.69 | 20.66 | 19.62 | 19.94 | +1.321% | 168,502 | -9.925% |
| 2025-08-22 | 19.49 | 19.90 | 19.45 | 19.68 | +1.131% | 97,963 | -8.735% |
| 2025-08-21 | 19.52 | 19.64 | 19.18 | 19.46 | +0.206% | 37,700 | -7.703% |
| 2025-08-20 | 19.87 | 20.01 | 19.23 | 19.42 | -2.608% | 71,448 | -7.513% |
| 2025-08-19 | 19.76 | 20.20 | 19.65 | 19.94 | +1.631% | 34,605 | -9.925% |
| 2025-08-18 | 19.50 | 20.00 | 19.13 | 19.62 | +0.512% | 51,385 | -8.456% |
| 2025-08-15 | 20.06 | 20.31 | 19.36 | 19.52 | -3.030% | 85,502 | -7.987% |
| 2025-08-14 | 20.75 | 20.89 | 20.10 | 20.13 | -2.988% | 43,185 | -10.775% |
| 2025-08-13 | 20.50 | 21.25 | 20.46 | 20.75 | +1.467% | 33,944 | -13.441% |
| 2025-08-12 | 20.75 | 20.85 | 20.31 | 20.45 | -1.255% | 51,845 | -12.171% |
| 2025-08-11 | 22.42 | 22.42 | 19.72 | 20.71 | -6.247% | 99,875 | -13.274% |
| 2025-08-08 | 23.62 | 23.62 | 21.88 | 22.09 | -6.200% | 39,747 | -18.692% |
| 2025-08-07 | 25.00 | 25.08 | 23.53 | 23.55 | -6.287% | 66,372 | -23.732% |
| 2025-08-06 | 25.19 | 25.19 | 25.00 | 25.13 | -0.199% | 25,958 | -28.528% |
| 2025-08-05 | 25.01 | 25.23 | 24.80 | 25.18 | +0.559% | 14,592 | -28.670% |
| 2025-08-04 | 25.43 | 25.43 | 24.84 | 25.04 | -1.881% | 46,577 | -28.271% |
| 2025-08-01 | 25.66 | 25.71 | 25.39 | 25.52 | -0.117% | 39,973 | -29.620% |
| 2025-07-31 | 24.87 | 25.70 | 24.24 | 25.55 | +4.328% | 160,818 | -29.703% |
| 2025-07-30 | 24.49 | 24.66 | 24.33 | 24.49 | +0.164% | 18,338 | -26.660% |
| 2025-07-29 | 24.60 | 25.24 | 24.45 | 24.45 | -0.610% | 54,789 | -26.540% |
| 2025-07-28 | 24.54 | 24.60 | 24.50 | 24.60 | +0.244% | 18,564 | -26.988% |
| 2025-07-25 | 24.30 | 24.59 | 24.30 | 24.54 | +0.574% | 13,231 | -26.809% |
| 2025-07-24 | 24.40 | 24.46 | 24.34 | 24.40 | -0.449% | 8,344 | -26.389% |
| 2025-07-23 | 24.49 | 24.51 | 24.46 | 24.51 | -0.082% | 29,622 | -26.720% |
| 2025-07-22 | 24.49 | 24.53 | 24.48 | 24.53 | -0.041% | 20,371 | -26.779% |
| 2025-07-21 | 24.46 | 24.54 | 24.45 | 24.54 | -0.041% | 15,887 | -26.809% |
| 2025-07-18 | 24.53 | 24.55 | 24.47 | 24.55 | 0.000% | 6,326 | -26.839% |
| 2025-07-17 | 24.38 | 24.60 | 24.36 | 24.55 | +0.409% | 30,281 | -26.839% |
| 2025-07-16 | 24.31 | 24.45 | 24.27 | 24.45 | +0.576% | 6,145 | -26.540% |
| 2025-07-15 | 24.10 | 24.31 | 24.09 | 24.31 | 0.000% | 18,651 | -26.117% |
| 2025-07-14 | 24.28 | 24.31 | 24.06 | 24.31 | +0.124% | 17,213 | -26.117% |
| 2025-07-11 | 24.35 | 24.49 | 24.20 | 24.28 | -0.287% | 24,715 | -26.026% |
| 2025-07-10 | 24.35 | 24.35 | 24.18 | 24.35 | 0.000% | 4,051 | -26.238% |
| 2025-07-09 | 24.12 | 24.35 | 24.10 | 24.35 | +1.142% | 9,056 | -26.238% |
| 2025-07-08 | 23.87 | 24.07 | 23.82 | 24.07 | +1.113% | 14,892 | -25.396% |
| 2025-07-07 | 23.84 | 23.89 | 23.77 | 23.81 | -0.750% | 13,158 | -24.565% |
| 2025-07-03 | 23.80 | 24.00 | 23.76 | 23.99 | +1.609% | 20,345 | -25.131% |
| 2025-07-02 | 23.50 | 23.78 | 23.50 | 23.61 | +1.767% | 30,496 | -23.926% |
| 2025-07-01 | 23.62 | 23.63 | 22.95 | 23.20 | -1.820% | 12,841 | -22.582% |
| 2025-06-30 | 23.83 | 24.16 | 23.63 | 23.63 | -0.714% | 69,664 | -23.991% |
| 2025-06-27 | 23.90 | 23.96 | 23.68 | 23.80 | -0.335% | 64,397 | -24.534% |
| 2025-06-26 | 23.70 | 23.88 | 23.70 | 23.88 | +0.252% | 2,666 | -24.786% |
| 2025-06-25 | 23.80 | 23.89 | 23.79 | 23.82 | +0.506% | 12,834 | -24.597% |
| 2025-06-24 | 23.60 | 23.76 | 23.44 | 23.70 | +0.552% | 7,719 | -24.215% |
| 2025-06-23 | 23.58 | 23.61 | 23.50 | 23.57 | +0.042% | 13,495 | -23.797% |
| 2025-06-20 | 23.57 | 23.63 | 23.53 | 23.56 | +0.255% | 26,367 | -23.765% |
| 2025-06-18 | 23.60 | 23.60 | 23.44 | 23.50 | -0.424% | 12,090 | -23.570% |
| 2025-06-17 | 23.55 | 23.61 | 23.55 | 23.60 | +0.554% | 26,584 | -23.894% |
| 2025-06-16 | 23.70 | 23.70 | 23.27 | 23.47 | -1.221% | 20,766 | -23.473% |
| 2025-06-13 | 23.95 | 23.95 | 23.68 | 23.76 | -1.533% | 7,941 | -24.407% |
| 2025-06-12 | 24.10 | 24.16 | 24.07 | 24.13 | -0.083% | 174,333 | -25.566% |
| 2025-06-11 | 24.08 | 24.16 | 24.06 | 24.15 | +0.166% | 61,149 | -25.627% |
| 2025-06-10 | 24.00 | 24.15 | 23.92 | 24.11 | +0.416% | 166,687 | -25.504% |
| 2025-06-09 | 23.97 | 24.02 | 23.97 | 24.01 | -0.166% | 185,463 | -25.194% |
| 2025-06-06 | 24.04 | 24.07 | 23.98 | 24.05 | -0.207% | 125,917 | -25.318% |
| 2025-06-05 | 24.10 | 24.11 | 23.96 | 24.10 | -0.083% | 71,310 | -25.473% |
| 2025-06-04 | 24.06 | 24.14 | 23.87 | 24.12 | +0.083% | 97,851 | -25.535% |
| 2025-06-03 | 24.10 | 24.14 | 24.03 | 24.10 | 0.000% | 47,094 | -25.473% |
| 2025-06-02 | 24.11 | 24.11 | 23.93 | 24.10 | -0.331% | 110,794 | -25.473% |
| 2025-05-30 | 23.85 | 24.24 | 23.58 | 24.18 | -0.206% | 129,169 | -25.720% |
| 2025-05-29 | 24.15 | 24.37 | 24.15 | 24.23 | +0.414% | 46,795 | -25.873% |
| 2025-05-28 | 24.10 | 24.20 | 24.07 | 24.13 | -0.207% | 35,589 | -25.566% |
| 2025-05-27 | 24.32 | 24.32 | 24.16 | 24.18 | +0.124% | 38,307 | -25.720% |
| 2025-05-23 | 23.81 | 24.20 | 23.81 | 24.15 | +1.088% | 252,317 | -25.627% |
| 2025-05-22 | 23.95 | 23.95 | 23.68 | 23.89 | -0.209% | 88,384 | -24.818% |
| 2025-05-21 | 23.83 | 24.10 | 23.55 | 23.94 | +0.462% | 278,433 | -24.975% |
| 2025-05-20 | 23.90 | 23.95 | 23.69 | 23.83 | -0.042% | 14,262 | -24.629% |
| 2025-05-19 | 23.84 | 23.89 | 23.75 | 23.84 | -0.334% | 15,507 | -24.660% |
| 2025-05-16 | 23.70 | 23.92 | 23.56 | 23.92 | +0.928% | 37,938 | -24.912% |
| 2025-05-15 | 23.73 | 23.73 | 23.55 | 23.70 | +0.169% | 14,555 | -24.215% |
| 2025-05-14 | 23.69 | 23.77 | 23.60 | 23.66 | -0.169% | 11,993 | -24.087% |
| 2025-05-13 | 23.63 | 23.76 | 23.62 | 23.70 | -0.211% | 9,267 | -24.215% |
| 2025-05-12 | 23.70 | 23.80 | 23.58 | 23.75 | +0.423% | 22,563 | -24.375% |
| 2025-05-09 | 23.62 | 23.66 | 23.61 | 23.65 | -0.211% | 16,744 | -24.055% |
| 2025-05-08 | 23.75 | 23.75 | 23.62 | 23.70 | -0.278% | 41,985 | -24.215% |
| 2025-05-07 | 23.82 | 23.86 | 23.73 | 23.77 | -0.394% | 59,048 | -24.426% |
| 2025-05-06 | 23.62 | 23.86 | 23.50 | 23.86 | +0.760% | 21,646 | -24.723% |
| 2025-05-05 | 23.80 | 23.80 | 23.62 | 23.68 | -0.295% | 5,344 | -24.151% |
| 2025-05-02 | 23.70 | 23.86 | 23.63 | 23.75 | +0.636% | 45,975 | -24.375% |
| 2025-05-01 | 23.54 | 23.74 | 23.43 | 23.60 | 0.000% | 16,468 | -23.894% |
| 2025-04-30 | 23.52 | 23.70 | 23.45 | 23.60 | +0.127% | 25,850 | -23.894% |
| 2025-04-29 | 23.64 | 23.72 | 23.55 | 23.57 | -0.338% | 16,616 | -23.797% |
| 2025-04-28 | 23.56 | 23.67 | 23.48 | 23.65 | +0.254% | 20,508 | -24.055% |
| 2025-04-25 | 23.57 | 23.63 | 23.45 | 23.59 | 0.000% | 7,705 | -23.862% |
| 2025-04-24 | 23.52 | 23.77 | 23.39 | 23.59 | +0.212% | 35,024 | -23.862% |
| 2025-04-23 | 23.34 | 23.58 | 23.29 | 23.54 | +2.348% | 53,408 | -23.700% |
| 2025-04-22 | 22.72 | 23.10 | 22.72 | 23.00 | +1.277% | 31,578 | -21.909% |
| 2025-04-21 | 22.61 | 22.79 | 22.00 | 22.71 | -0.220% | 16,007 | -20.911% |
| 2025-04-17 | 22.87 | 23.00 | 22.76 | 22.76 | -0.828% | 8,244 | -21.085% |
| 2025-04-16 | 22.89 | 23.00 | 22.80 | 22.95 | -0.087% | 26,924 | -21.739% |
| 2025-04-15 | 23.03 | 23.05 | 22.85 | 22.97 | -0.520% | 37,657 | -21.807% |
| 2025-04-14 | 22.65 | 23.15 | 22.60 | 23.09 | 0.000% | 32,281 | -22.213% |