UZE
Array Digital Infrastructure, Inc. 5.500% Senior Notes due 2070
stockNYSEStructured Product
At CloseOct 2, 2026
15.85USD0.000%(0.00)623
13.54Bid19.25Ask5.71SpreadAfter-hoursOct 2, 2026 4:10:30 PM EDT
15.85USD-0.377%(-0.06)
UZE Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 15.94 | 15.97 | 15.72 | 15.85 | -0.502% | 9,848 | 0.000% |
| 2026-10-01 | 16.11 | 16.11 | 15.92 | 15.93 | 0.000% | 6,218 | -0.502% |
| 2026-09-30 | 15.92 | 16.23 | 15.91 | 15.93 | -0.994% | 4,329 | -0.502% |
| 2026-09-29 | 16.00 | 16.09 | 15.96 | 16.09 | +0.815% | 16,120 | -1.492% |
| 2026-09-28 | 16.15 | 16.15 | 15.90 | 15.96 | -1.360% | 14,569 | -0.689% |
| 2026-09-25 | 16.21 | 16.44 | 16.16 | 16.18 | -0.858% | 1,537 | -2.040% |
| 2026-09-24 | 16.15 | 16.47 | 16.15 | 16.32 | -0.122% | 3,302 | -2.880% |
| 2026-09-23 | 16.35 | 16.62 | 16.23 | 16.34 | -0.548% | 15,402 | -2.999% |
| 2026-09-22 | 16.32 | 16.50 | 16.27 | 16.43 | -0.182% | 13,236 | -3.530% |
| 2026-09-21 | 16.14 | 16.49 | 16.14 | 16.46 | +1.480% | 9,226 | -3.706% |
| 2026-09-18 | 16.23 | 16.24 | 16.11 | 16.22 | -0.066% | 7,013 | -2.281% |
| 2026-09-17 | 16.25 | 16.30 | 16.23 | 16.23 | -0.242% | 2,974 | -2.346% |
| 2026-09-16 | 16.11 | 16.29 | 16.11 | 16.27 | +0.618% | 2,401 | -2.581% |
| 2026-09-15 | 16.30 | 16.30 | 16.11 | 16.17 | -0.462% | 4,419 | -1.979% |
| 2026-09-14 | 16.10 | 16.28 | 16.10 | 16.25 | -0.337% | 3,161 | -2.432% |
| 2026-09-11 | 16.12 | 16.38 | 16.00 | 16.30 | +0.617% | 11,453 | -2.761% |
| 2026-09-10 | 16.49 | 16.49 | 16.04 | 16.20 | -1.878% | 10,933 | -2.160% |
| 2026-09-09 | 16.40 | 16.51 | 16.32 | 16.51 | -0.181% | 17,475 | -3.998% |
| 2026-09-08 | 16.69 | 16.69 | 16.20 | 16.54 | -1.195% | 9,291 | -4.172% |
| 2026-09-04 | 16.76 | 16.76 | 16.61 | 16.74 | 0.000% | 7,726 | -5.317% |
| 2026-09-03 | 16.66 | 16.78 | 16.62 | 16.74 | -0.238% | 4,071 | -5.317% |
| 2026-09-02 | 16.61 | 16.79 | 16.61 | 16.78 | +0.419% | 3,709 | -5.542% |
| 2026-09-01 | 16.76 | 16.78 | 16.70 | 16.71 | -0.298% | 6,940 | -5.147% |
| 2026-08-31 | 17.00 | 17.00 | 16.71 | 16.76 | -1.701% | 12,479 | -5.430% |
| 2026-08-28 | 17.13 | 17.13 | 16.86 | 17.05 | +0.353% | 9,382 | -7.038% |
| 2026-08-27 | 17.10 | 17.10 | 16.86 | 16.99 | -0.527% | 7,529 | -6.710% |
| 2026-08-26 | 16.98 | 17.08 | 16.91 | 17.08 | +0.619% | 3,883 | -7.201% |
| 2026-08-25 | 16.82 | 17.09 | 16.72 | 16.98 | +1.283% | 22,016 | -6.627% |
| 2026-08-24 | 16.68 | 16.84 | 16.68 | 16.76 | -0.196% | 26,378 | -5.430% |
| 2026-08-21 | 16.75 | 16.87 | 16.65 | 16.79 | -0.102% | 25,798 | -5.615% |
| 2026-08-20 | 16.83 | 16.94 | 16.61 | 16.81 | +0.209% | 15,355 | -5.711% |
| 2026-08-19 | 16.68 | 16.88 | 16.68 | 16.77 | -0.268% | 3,358 | -5.514% |
| 2026-08-18 | 16.60 | 16.84 | 16.60 | 16.82 | +0.538% | 5,958 | -5.767% |
| 2026-08-17 | 16.73 | 16.85 | 16.70 | 16.73 | +0.060% | 16,646 | -5.260% |
| 2026-08-14 | 16.68 | 16.85 | 16.55 | 16.72 | +0.240% | 8,646 | -5.203% |
| 2026-08-13 | 16.54 | 16.77 | 16.50 | 16.68 | +0.240% | 2,926 | -4.976% |
| 2026-08-12 | 16.73 | 16.73 | 16.53 | 16.64 | -0.359% | 25,156 | -4.748% |
| 2026-08-11 | 16.80 | 16.80 | 16.70 | 16.70 | +0.481% | 838 | -5.090% |
| 2026-08-10 | 16.64 | 16.88 | 16.62 | 16.62 | -0.658% | 5,687 | -4.633% |
| 2026-08-07 | 16.94 | 16.94 | 16.73 | 16.73 | -0.417% | 3,772 | -5.260% |
| 2026-08-06 | 16.91 | 16.94 | 16.79 | 16.80 | 0.000% | 4,055 | -5.655% |
| 2026-08-05 | 16.94 | 16.94 | 16.80 | 16.80 | -0.768% | 11,570 | -5.655% |
| 2026-08-04 | 16.82 | 16.94 | 16.82 | 16.93 | +0.834% | 9,365 | -6.379% |
| 2026-08-03 | 16.59 | 16.94 | 16.59 | 16.79 | +1.389% | 6,719 | -5.599% |
| 2026-07-31 | 16.60 | 16.80 | 16.56 | 16.56 | -0.838% | 4,891 | -4.287% |
| 2026-07-30 | 16.85 | 16.85 | 16.70 | 16.70 | -0.949% | 1,745 | -5.090% |
| 2026-07-29 | 16.80 | 16.91 | 16.80 | 16.86 | +0.297% | 1,904 | -5.991% |
| 2026-07-28 | 16.70 | 16.87 | 16.59 | 16.81 | +0.358% | 2,177 | -5.711% |
| 2026-07-27 | 16.68 | 16.87 | 16.68 | 16.75 | +0.299% | 2,693 | -5.373% |
| 2026-07-24 | 16.78 | 16.78 | 16.68 | 16.70 | -0.060% | 1,816 | -5.090% |
| 2026-07-23 | 16.80 | 16.80 | 16.67 | 16.71 | -0.772% | 1,909 | -5.147% |
| 2026-07-22 | 16.87 | 16.93 | 16.84 | 16.84 | +0.238% | 2,435 | -5.879% |
| 2026-07-21 | 16.87 | 16.97 | 16.79 | 16.80 | -1.002% | 9,303 | -5.655% |
| 2026-07-20 | 16.93 | 17.03 | 16.90 | 16.97 | +0.236% | 4,784 | -6.600% |
| 2026-07-17 | 16.85 | 16.99 | 16.64 | 16.93 | +0.356% | 12,750 | -6.379% |
| 2026-07-16 | 16.89 | 16.92 | 16.60 | 16.87 | -0.118% | 10,166 | -6.046% |
| 2026-07-15 | 16.63 | 16.89 | 16.62 | 16.89 | +1.625% | 8,014 | -6.157% |
| 2026-07-14 | 16.62 | 16.67 | 15.90 | 16.62 | -0.300% | 15,085 | -4.633% |
| 2026-07-13 | 16.81 | 16.81 | 16.63 | 16.67 | -0.833% | 10,982 | -4.919% |
| 2026-07-10 | 16.67 | 16.92 | 16.62 | 16.81 | +0.149% | 7,591 | -5.711% |
| 2026-07-09 | 16.88 | 16.88 | 16.68 | 16.79 | +0.089% | 2,720 | -5.570% |
| 2026-07-08 | 17.12 | 17.26 | 16.71 | 16.77 | -2.895% | 20,889 | -5.486% |
| 2026-07-07 | 17.16 | 17.27 | 17.08 | 17.27 | 0.000% | 2,595 | -8.222% |
| 2026-07-06 | 16.95 | 17.32 | 16.95 | 17.27 | +1.112% | 4,250 | -8.222% |
| 2026-07-02 | 17.08 | 17.17 | 17.00 | 17.08 | +0.826% | 3,040 | -7.201% |
| 2026-07-01 | 17.05 | 17.24 | 16.77 | 16.94 | -1.397% | 7,151 | -6.434% |
| 2026-06-30 | 17.29 | 17.29 | 17.00 | 17.18 | -0.116% | 3,942 | -7.742% |
| 2026-06-29 | 17.33 | 17.33 | 16.99 | 17.20 | -0.348% | 4,536 | -7.849% |
| 2026-06-26 | 17.15 | 17.33 | 17.15 | 17.26 | +0.058% | 4,440 | -8.169% |
| 2026-06-25 | 17.41 | 17.41 | 17.05 | 17.25 | -0.174% | 10,958 | -8.116% |
| 2026-06-24 | 17.21 | 17.34 | 16.99 | 17.28 | +1.053% | 9,837 | -8.275% |
| 2026-06-23 | 17.06 | 17.27 | 16.85 | 17.10 | -0.175% | 6,025 | -7.310% |
| 2026-06-22 | 17.04 | 17.33 | 16.99 | 17.13 | +0.943% | 20,762 | -7.472% |
| 2026-06-18 | 16.95 | 17.08 | 16.91 | 16.97 | +0.652% | 1,993 | -6.600% |
| 2026-06-17 | 16.90 | 16.93 | 16.73 | 16.86 | -0.237% | 3,441 | -5.991% |
| 2026-06-16 | 16.85 | 16.90 | 16.78 | 16.90 | +0.118% | 3,696 | -6.213% |
| 2026-06-15 | 17.04 | 17.20 | 16.80 | 16.88 | -0.939% | 5,466 | -6.102% |
| 2026-06-12 | 16.89 | 17.04 | 16.74 | 17.04 | +0.353% | 2,709 | -6.984% |
| 2026-06-11 | 16.90 | 17.06 | 16.76 | 16.98 | +0.414% | 8,885 | -6.655% |
| 2026-06-10 | 16.81 | 16.91 | 16.70 | 16.91 | +0.595% | 2,246 | -6.268% |
| 2026-06-09 | 16.71 | 16.81 | 16.65 | 16.81 | +0.239% | 9,875 | -5.711% |
| 2026-06-08 | 16.80 | 16.80 | 16.70 | 16.77 | -0.593% | 2,485 | -5.486% |
| 2026-06-05 | 16.86 | 17.00 | 16.47 | 16.87 | -0.354% | 20,425 | -6.046% |
| 2026-06-04 | 16.90 | 17.04 | 16.63 | 16.93 | +0.624% | 4,369 | -6.379% |
| 2026-06-03 | 16.96 | 17.00 | 16.60 | 16.82 | -0.796% | 14,250 | -5.795% |
| 2026-06-02 | 17.11 | 17.11 | 16.71 | 16.96 | -0.877% | 17,771 | -6.545% |
| 2026-06-01 | 17.11 | 17.19 | 17.10 | 17.11 | 0.000% | 7,692 | -7.364% |
| 2026-05-29 | 17.31 | 17.37 | 17.02 | 17.11 | -3.059% | 14,710 | -7.364% |
| 2026-05-28 | 17.56 | 17.72 | 17.50 | 17.65 | -0.954% | 3,982 | -10.198% |
| 2026-05-27 | 17.81 | 17.85 | 17.62 | 17.82 | -0.056% | 4,360 | -11.055% |
| 2026-05-26 | 17.88 | 17.99 | 17.50 | 17.83 | +0.225% | 3,870 | -11.105% |
| 2026-05-22 | 17.74 | 17.82 | 17.62 | 17.79 | +0.225% | 5,211 | -10.905% |
| 2026-05-21 | 17.67 | 18.07 | 17.50 | 17.75 | -0.672% | 5,520 | -10.704% |
| 2026-05-20 | 17.67 | 17.87 | 17.57 | 17.87 | +0.563% | 3,935 | -11.304% |
| 2026-05-19 | 17.87 | 17.87 | 17.67 | 17.77 | -0.782% | 6,964 | -10.805% |
| 2026-05-18 | 17.90 | 17.93 | 17.73 | 17.91 | -0.721% | 4,430 | -11.502% |
| 2026-05-15 | 18.02 | 18.04 | 18.02 | 18.04 | -0.661% | 219 | -12.140% |
| 2026-05-14 | 18.01 | 18.19 | 17.87 | 18.16 | -0.055% | 3,538 | -12.720% |
| 2026-05-13 | 18.00 | 18.17 | 18.00 | 18.17 | -0.110% | 3,592 | -12.768% |
| 2026-05-12 | 18.27 | 18.27 | 17.93 | 18.19 | -0.655% | 2,809 | -12.864% |
| 2026-05-11 | 18.48 | 18.48 | 17.95 | 18.31 | -0.597% | 1,048 | -13.435% |
| 2026-05-08 | 18.30 | 18.45 | 18.22 | 18.42 | +1.376% | 9,910 | -13.952% |
| 2026-05-07 | 18.23 | 18.29 | 17.83 | 18.17 | -0.329% | 4,141 | -12.768% |
| 2026-05-06 | 18.24 | 18.24 | 18.10 | 18.23 | 0.000% | 1,094 | -13.055% |
| 2026-05-05 | 18.20 | 18.23 | 18.08 | 18.23 | +0.165% | 2,878 | -13.055% |
| 2026-05-04 | 18.14 | 18.20 | 18.05 | 18.20 | -0.219% | 5,151 | -12.912% |
| 2026-05-01 | 18.07 | 18.28 | 18.07 | 18.24 | +0.885% | 13,467 | -13.103% |
| 2026-04-30 | 17.83 | 18.08 | 17.81 | 18.08 | +0.668% | 7,543 | -12.334% |
| 2026-04-29 | 17.82 | 17.97 | 17.82 | 17.96 | -0.332% | 3,022 | -11.748% |
| 2026-04-28 | 18.04 | 18.10 | 17.93 | 18.02 | -0.111% | 8,094 | -12.042% |
| 2026-04-27 | 18.10 | 18.10 | 18.00 | 18.04 | -0.551% | 4,516 | -12.140% |
| 2026-04-24 | 18.14 | 18.14 | 17.96 | 18.14 | +0.554% | 4,569 | -12.624% |
| 2026-04-23 | 18.14 | 18.14 | 18.04 | 18.04 | +0.222% | 584 | -12.140% |
| 2026-04-22 | 17.86 | 18.04 | 17.86 | 18.00 | -0.277% | 12,910 | -11.944% |
| 2026-04-21 | 18.01 | 18.16 | 17.89 | 18.05 | -0.770% | 9,649 | -12.188% |
| 2026-04-20 | 17.96 | 18.25 | 17.96 | 18.19 | -0.165% | 1,953 | -12.864% |
| 2026-04-17 | 18.29 | 18.29 | 18.13 | 18.22 | +0.496% | 2,458 | -13.008% |
| 2026-04-16 | 18.29 | 18.29 | 18.09 | 18.13 | 0.000% | 3,869 | -12.576% |
| 2026-04-15 | 18.15 | 18.15 | 18.13 | 18.13 | -0.055% | 1,109 | -12.576% |
| 2026-04-14 | 18.00 | 18.33 | 17.95 | 18.14 | +0.946% | 10,067 | -12.624% |
| 2026-04-13 | 17.97 | 17.97 | 17.97 | 17.97 | -0.111% | 279 | -11.797% |
| 2026-04-10 | 17.91 | 17.99 | 17.87 | 17.99 | +0.447% | 2,295 | -11.895% |
| 2026-04-09 | 17.91 | 18.10 | 17.91 | 17.91 | -0.610% | 4,183 | -11.502% |
| 2026-04-08 | 17.91 | 18.05 | 17.82 | 18.02 | +0.670% | 4,961 | -12.042% |
| 2026-04-07 | 17.97 | 17.97 | 17.76 | 17.90 | -0.666% | 2,987 | -11.453% |
| 2026-04-06 | 17.95 | 18.05 | 17.95 | 18.02 | -0.607% | 945 | -12.042% |
| 2026-04-02 | 17.72 | 18.13 | 17.68 | 18.13 | +1.285% | 3,852 | -12.576% |
| 2026-04-01 | 17.75 | 17.94 | 17.45 | 17.90 | +1.130% | 6,650 | -11.453% |
| 2026-03-31 | 17.61 | 17.70 | 17.61 | 17.70 | +0.057% | 4,142 | -10.452% |
| 2026-03-30 | 17.84 | 17.84 | 17.69 | 17.69 | -0.226% | 867 | -10.401% |
| 2026-03-27 | 17.73 | 17.73 | 17.73 | 17.73 | +0.911% | 172 | -10.603% |
| 2026-03-26 | 17.81 | 17.81 | 17.54 | 17.57 | -1.844% | 7,427 | -9.789% |
| 2026-03-25 | 17.87 | 18.24 | 17.87 | 17.90 | +0.562% | 3,983 | -11.453% |
| 2026-03-24 | 17.82 | 17.82 | 17.80 | 17.80 | 0.000% | 909 | -10.955% |
| 2026-03-23 | 17.51 | 17.97 | 17.51 | 17.80 | +1.367% | 2,812 | -10.955% |
| 2026-03-20 | 17.73 | 18.00 | 17.42 | 17.56 | -2.336% | 12,298 | -9.738% |
| 2026-03-19 | 18.04 | 18.04 | 17.62 | 17.98 | -0.333% | 4,645 | -11.846% |
| 2026-03-18 | 18.05 | 18.12 | 18.02 | 18.04 | -0.387% | 13,615 | -12.140% |
| 2026-03-17 | 18.26 | 18.31 | 18.10 | 18.11 | -0.821% | 6,150 | -12.479% |
| 2026-03-16 | 18.24 | 18.33 | 18.10 | 18.26 | -0.490% | 11,843 | -13.198% |
| 2026-03-13 | 18.49 | 18.49 | 18.05 | 18.35 | -0.054% | 10,660 | -13.624% |
| 2026-03-12 | 18.40 | 18.42 | 18.32 | 18.36 | -0.272% | 4,538 | -13.671% |
| 2026-03-11 | 18.58 | 18.58 | 18.41 | 18.41 | -1.656% | 11,583 | -13.905% |
| 2026-03-10 | 18.36 | 18.72 | 18.32 | 18.72 | +1.629% | 7,741 | -15.331% |
| 2026-03-09 | 18.62 | 18.62 | 18.30 | 18.42 | -1.865% | 3,953 | -13.952% |
| 2026-03-06 | 18.80 | 18.80 | 18.35 | 18.77 | -0.266% | 5,155 | -15.557% |
| 2026-03-05 | 18.70 | 18.82 | 18.65 | 18.82 | +0.266% | 8,389 | -15.781% |
| 2026-03-04 | 18.74 | 18.80 | 18.74 | 18.77 | +0.107% | 5,923 | -15.557% |
| 2026-03-03 | 18.78 | 18.85 | 18.63 | 18.75 | -0.531% | 9,578 | -15.467% |
| 2026-03-02 | 18.75 | 18.87 | 18.75 | 18.85 | +0.426% | 6,613 | -15.915% |
| 2026-02-27 | 18.78 | 18.88 | 18.51 | 18.77 | -1.676% | 8,170 | -15.557% |
| 2026-02-26 | 19.02 | 19.09 | 19.02 | 19.09 | -0.052% | 2,364 | -16.972% |
| 2026-02-25 | 18.98 | 19.15 | 18.98 | 19.10 | +0.526% | 1,743 | -17.016% |
| 2026-02-24 | 19.02 | 19.10 | 18.98 | 19.00 | -0.262% | 6,598 | -16.579% |
| 2026-02-23 | 19.02 | 19.25 | 19.01 | 19.05 | -0.522% | 10,065 | -16.798% |
| 2026-02-20 | 19.10 | 19.15 | 19.05 | 19.15 | -0.104% | 3,965 | -17.232% |
| 2026-02-19 | 18.95 | 19.17 | 18.80 | 19.17 | +0.895% | 4,986 | -17.319% |
| 2026-02-18 | 18.96 | 19.18 | 18.96 | 19.00 | +0.264% | 10,288 | -16.579% |
| 2026-02-17 | 18.95 | 18.99 | 18.87 | 18.95 | 0.000% | 9,081 | -16.359% |
| 2026-02-13 | 18.77 | 18.96 | 18.77 | 18.95 | +0.691% | 9,007 | -16.359% |
| 2026-02-12 | 18.63 | 18.87 | 18.63 | 18.82 | +0.803% | 9,138 | -15.781% |
| 2026-02-11 | 18.38 | 18.68 | 18.38 | 18.67 | +1.523% | 16,932 | -15.104% |
| 2026-02-10 | 18.38 | 18.52 | 18.38 | 18.39 | +0.054% | 7,962 | -13.812% |
| 2026-02-09 | 18.33 | 18.38 | 18.30 | 18.38 | +0.273% | 5,411 | -13.765% |
| 2026-02-06 | 18.27 | 18.37 | 18.20 | 18.33 | +0.383% | 6,832 | -13.530% |
| 2026-02-05 | 18.20 | 18.50 | 18.20 | 18.26 | -0.273% | 3,846 | -13.198% |
| 2026-02-04 | 18.40 | 18.46 | 18.26 | 18.31 | -0.543% | 6,367 | -13.435% |
| 2026-02-03 | 18.35 | 18.42 | 18.20 | 18.41 | +0.327% | 8,865 | -13.905% |
| 2026-02-02 | 18.29 | 18.38 | 18.29 | 18.35 | +0.328% | 6,951 | -13.624% |
| 2026-01-30 | 18.35 | 18.44 | 18.26 | 18.29 | -0.273% | 4,971 | -13.341% |
| 2026-01-29 | 18.51 | 18.60 | 18.26 | 18.34 | -0.704% | 10,239 | -13.577% |
| 2026-01-28 | 18.63 | 18.90 | 18.41 | 18.47 | -0.859% | 8,584 | -14.185% |
| 2026-01-27 | 18.65 | 18.70 | 18.55 | 18.63 | +0.054% | 11,838 | -14.922% |
| 2026-01-26 | 18.32 | 18.62 | 18.25 | 18.62 | 0.000% | 7,764 | -14.876% |
| 2026-01-23 | 18.45 | 18.66 | 18.39 | 18.62 | -0.107% | 3,464 | -14.876% |
| 2026-01-22 | 18.70 | 18.70 | 18.50 | 18.64 | -0.268% | 10,102 | -14.968% |
| 2026-01-21 | 18.32 | 18.77 | 18.32 | 18.69 | +1.576% | 15,434 | -15.195% |
| 2026-01-20 | 18.09 | 18.40 | 18.05 | 18.40 | +0.822% | 41,410 | -13.859% |
| 2026-01-16 | 18.28 | 18.32 | 18.10 | 18.25 | -0.219% | 6,945 | -13.151% |
| 2026-01-15 | 18.24 | 18.40 | 18.20 | 18.29 | +0.605% | 6,967 | -13.341% |
| 2026-01-14 | 18.16 | 18.20 | 18.06 | 18.18 | +0.276% | 5,598 | -12.816% |
| 2026-01-13 | 18.07 | 18.17 | 17.99 | 18.13 | +0.332% | 8,921 | -12.576% |
| 2026-01-12 | 18.09 | 18.11 | 17.92 | 18.07 | -0.221% | 3,492 | -12.286% |
| 2026-01-09 | 18.07 | 18.21 | 17.98 | 18.11 | +0.277% | 2,203 | -12.479% |
| 2026-01-08 | 17.85 | 18.22 | 17.85 | 18.06 | +0.781% | 4,265 | -12.237% |
| 2026-01-07 | 18.10 | 18.10 | 17.92 | 17.92 | -1.049% | 3,771 | -11.551% |
| 2026-01-06 | 18.14 | 18.25 | 17.96 | 18.11 | -0.385% | 3,390 | -12.479% |
| 2026-01-05 | 18.11 | 18.25 | 18.10 | 18.18 | +0.498% | 7,886 | -12.816% |
| 2026-01-02 | 17.81 | 18.09 | 17.76 | 18.09 | +1.572% | 7,749 | -12.383% |
| 2025-12-31 | 17.80 | 17.83 | 17.70 | 17.81 | +0.056% | 30,307 | -11.005% |
| 2025-12-30 | 17.81 | 17.92 | 17.80 | 17.80 | -0.559% | 41,433 | -10.955% |
| 2025-12-29 | 17.74 | 17.90 | 17.74 | 17.90 | +0.902% | 9,860 | -11.453% |
| 2025-12-26 | 17.95 | 17.95 | 17.74 | 17.74 | -1.390% | 2,761 | -10.654% |
| 2025-12-24 | 17.75 | 17.99 | 17.75 | 17.99 | +0.475% | 1,483 | -11.895% |
| 2025-12-23 | 17.83 | 18.05 | 17.83 | 17.91 | +0.028% | 12,504 | -11.477% |
| 2025-12-22 | 17.90 | 17.90 | 17.90 | 17.90 | -0.056% | 316 | -11.453% |
| 2025-12-19 | 17.91 | 17.95 | 17.75 | 17.91 | -0.555% | 5,127 | -11.502% |
| 2025-12-18 | 18.03 | 18.05 | 17.83 | 18.01 | -0.277% | 6,768 | -11.993% |
| 2025-12-17 | 17.84 | 18.06 | 17.62 | 18.06 | +0.445% | 7,118 | -12.237% |
| 2025-12-16 | 17.84 | 17.98 | 17.79 | 17.98 | -0.608% | 3,177 | -11.846% |
| 2025-12-15 | 18.04 | 18.09 | 17.93 | 18.09 | -0.276% | 2,117 | -12.383% |
| 2025-12-12 | 18.14 | 18.17 | 17.92 | 18.14 | 0.000% | 2,443 | -12.624% |
| 2025-12-11 | 18.19 | 18.21 | 18.03 | 18.14 | -0.494% | 8,837 | -12.624% |
| 2025-12-10 | 17.88 | 18.23 | 17.88 | 18.23 | +0.941% | 10,784 | -13.055% |
| 2025-12-09 | 17.92 | 18.06 | 17.86 | 18.06 | +1.120% | 18,345 | -12.237% |
| 2025-12-08 | 17.84 | 17.94 | 17.69 | 17.86 | -0.446% | 17,903 | -11.254% |
| 2025-12-05 | 17.95 | 17.99 | 17.70 | 17.94 | +0.504% | 5,280 | -11.650% |
| 2025-12-04 | 17.80 | 17.96 | 17.65 | 17.85 | +0.337% | 13,157 | -11.204% |
| 2025-12-03 | 17.88 | 17.91 | 17.76 | 17.79 | -0.559% | 3,462 | -10.905% |
| 2025-12-02 | 17.83 | 17.91 | 17.58 | 17.89 | +0.112% | 5,068 | -11.403% |
| 2025-12-01 | 17.66 | 17.98 | 17.66 | 17.87 | -0.335% | 6,157 | -11.304% |
| 2025-11-28 | 17.65 | 17.93 | 17.65 | 17.93 | -0.389% | 5,400 | -11.601% |
| 2025-11-26 | 18.01 | 18.09 | 17.93 | 18.00 | +0.056% | 11,726 | -11.944% |
| 2025-11-25 | 17.91 | 18.00 | 17.85 | 17.99 | +0.223% | 12,973 | -11.895% |
| 2025-11-24 | 17.86 | 18.01 | 17.79 | 17.95 | +0.786% | 18,013 | -11.699% |
| 2025-11-21 | 17.94 | 17.94 | 17.73 | 17.81 | +0.225% | 4,591 | -11.005% |
| 2025-11-20 | 18.02 | 18.02 | 17.60 | 17.77 | -1.003% | 18,902 | -10.805% |
| 2025-11-19 | 17.96 | 18.02 | 17.81 | 17.95 | +0.223% | 11,090 | -11.699% |
| 2025-11-18 | 17.92 | 17.99 | 17.78 | 17.91 | -0.278% | 9,204 | -11.502% |
| 2025-11-17 | 18.05 | 18.05 | 17.77 | 17.96 | -0.499% | 9,737 | -11.748% |
| 2025-11-14 | 18.03 | 18.08 | 17.90 | 18.05 | +0.501% | 5,850 | -12.188% |
| 2025-11-13 | 18.01 | 18.17 | 17.85 | 17.96 | -0.719% | 17,559 | -11.748% |
| 2025-11-12 | 18.21 | 18.26 | 18.00 | 18.09 | -0.822% | 11,046 | -12.383% |
| 2025-11-11 | 18.25 | 18.26 | 18.07 | 18.24 | -0.110% | 7,676 | -13.103% |
| 2025-11-10 | 18.21 | 18.30 | 18.12 | 18.26 | +0.551% | 4,623 | -13.198% |
| 2025-11-07 | 18.21 | 18.31 | 18.01 | 18.16 | -0.275% | 3,745 | -12.720% |
| 2025-11-06 | 18.17 | 18.21 | 18.03 | 18.21 | +0.220% | 7,564 | -12.960% |
| 2025-11-05 | 18.12 | 18.29 | 18.12 | 18.17 | 0.000% | 9,150 | -12.768% |
| 2025-11-04 | 18.07 | 18.29 | 18.07 | 18.17 | -0.274% | 11,248 | -12.768% |
| 2025-11-03 | 18.20 | 18.30 | 18.17 | 18.22 | +0.942% | 15,807 | -13.008% |
| 2025-10-31 | 18.08 | 18.23 | 17.99 | 18.05 | -0.166% | 23,280 | -12.188% |
| 2025-10-30 | 18.04 | 18.25 | 18.00 | 18.08 | -0.386% | 31,459 | -12.334% |
| 2025-10-29 | 18.18 | 18.34 | 18.10 | 18.15 | -0.165% | 5,366 | -12.672% |
| 2025-10-28 | 18.23 | 18.34 | 18.12 | 18.18 | -0.710% | 10,492 | -12.816% |
| 2025-10-27 | 18.49 | 18.49 | 18.30 | 18.31 | -1.027% | 1,846 | -13.435% |
| 2025-10-24 | 18.41 | 18.55 | 18.37 | 18.50 | +0.489% | 6,120 | -14.324% |
| 2025-10-23 | 18.39 | 18.43 | 18.12 | 18.41 | +0.601% | 1,937 | -13.905% |
| 2025-10-22 | 18.31 | 18.45 | 18.23 | 18.30 | -0.651% | 13,169 | -13.388% |
| 2025-10-21 | 18.41 | 18.72 | 18.36 | 18.42 | +0.109% | 10,272 | -13.952% |
| 2025-10-20 | 18.16 | 18.60 | 18.16 | 18.40 | +0.988% | 43,924 | -13.859% |
| 2025-10-17 | 18.06 | 18.33 | 18.06 | 18.22 | +0.607% | 94,312 | -13.008% |
| 2025-10-16 | 18.14 | 18.27 | 18.04 | 18.11 | -0.604% | 11,708 | -12.479% |
| 2025-10-15 | 18.17 | 18.45 | 18.04 | 18.22 | -0.383% | 22,792 | -13.008% |
| 2025-10-14 | 18.14 | 18.31 | 18.00 | 18.29 | +0.274% | 3,061 | -13.341% |
| 2025-10-13 | 18.02 | 18.32 | 18.02 | 18.24 | +1.053% | 9,596 | -13.103% |
| 2025-10-10 | 18.03 | 18.31 | 17.95 | 18.05 | -0.166% | 67,364 | -12.188% |
| 2025-10-09 | 18.05 | 18.23 | 17.94 | 18.08 | +0.222% | 40,699 | -12.334% |
| 2025-10-08 | 17.94 | 18.29 | 17.93 | 18.04 | +0.278% | 51,164 | -12.140% |
| 2025-10-07 | 18.29 | 18.37 | 17.89 | 17.99 | -1.640% | 41,195 | -11.895% |
| 2025-10-06 | 18.38 | 18.45 | 18.19 | 18.29 | -0.490% | 54,769 | -13.341% |
| 2025-10-03 | 18.61 | 18.61 | 18.32 | 18.38 | -0.649% | 20,806 | -13.765% |
| 2025-10-02 | 18.56 | 18.63 | 18.33 | 18.50 | -0.108% | 29,847 | -14.324% |
| 2025-10-01 | 18.43 | 18.63 | 18.37 | 18.52 | +0.652% | 12,485 | -14.417% |
| 2025-09-30 | 18.47 | 18.71 | 18.30 | 18.40 | -0.809% | 71,857 | -13.859% |
| 2025-09-29 | 18.56 | 18.75 | 18.47 | 18.55 | -0.322% | 22,041 | -14.555% |
| 2025-09-26 | 18.51 | 18.71 | 18.30 | 18.61 | -0.321% | 16,583 | -14.831% |
| 2025-09-25 | 18.69 | 18.72 | 18.25 | 18.67 | +1.302% | 15,851 | -15.104% |
| 2025-09-24 | 18.84 | 18.84 | 18.19 | 18.43 | -1.968% | 55,066 | -13.999% |
| 2025-09-23 | 19.10 | 19.10 | 18.63 | 18.80 | -1.312% | 32,517 | -15.691% |
| 2025-09-22 | 19.00 | 19.09 | 18.91 | 19.05 | +0.210% | 22,812 | -16.798% |
| 2025-09-19 | 19.09 | 19.18 | 18.90 | 19.01 | -0.419% | 23,194 | -16.623% |
| 2025-09-18 | 19.08 | 19.15 | 19.01 | 19.09 | -0.157% | 9,780 | -16.972% |
| 2025-09-17 | 19.06 | 19.20 | 18.88 | 19.12 | -0.209% | 44,996 | -17.103% |
| 2025-09-16 | 19.08 | 19.22 | 18.96 | 19.16 | -0.104% | 51,504 | -17.276% |
| 2025-09-15 | 19.24 | 19.38 | 19.07 | 19.18 | 0.000% | 25,985 | -17.362% |
| 2025-09-12 | 19.11 | 19.67 | 19.00 | 19.18 | 0.000% | 62,774 | -17.362% |
| 2025-09-11 | 18.96 | 19.39 | 18.96 | 19.18 | +1.107% | 68,150 | -17.362% |
| 2025-09-10 | 18.90 | 19.12 | 18.88 | 18.97 | +0.743% | 24,812 | -16.447% |
| 2025-09-09 | 18.90 | 18.90 | 18.62 | 18.83 | +0.053% | 37,162 | -15.826% |
| 2025-09-08 | 18.83 | 19.00 | 18.75 | 18.82 | +0.373% | 42,913 | -15.781% |
| 2025-09-05 | 18.40 | 18.82 | 18.26 | 18.75 | +1.902% | 106,643 | -15.467% |
| 2025-09-04 | 18.49 | 18.51 | 18.31 | 18.40 | -0.054% | 13,567 | -13.859% |
| 2025-09-03 | 18.25 | 18.72 | 18.20 | 18.41 | +1.882% | 53,061 | -13.905% |
| 2025-09-02 | 17.56 | 18.41 | 17.49 | 18.07 | +3.198% | 329,896 | -12.286% |
| 2025-08-29 | 17.63 | 18.27 | 17.50 | 17.51 | -1.960% | 1,703,668 | -9.480% |
| 2025-08-28 | 17.69 | 17.93 | 17.66 | 17.86 | +1.190% | 264,458 | -11.254% |
| 2025-08-27 | 17.49 | 17.99 | 17.49 | 17.65 | +0.113% | 169,775 | -10.198% |
| 2025-08-26 | 17.32 | 17.67 | 17.25 | 17.63 | +1.908% | 269,509 | -10.096% |
| 2025-08-25 | 17.11 | 17.65 | 17.00 | 17.30 | +1.170% | 226,568 | -8.382% |
| 2025-08-22 | 16.99 | 17.39 | 16.85 | 17.10 | +1.303% | 110,434 | -7.310% |
| 2025-08-21 | 16.84 | 16.98 | 16.56 | 16.88 | +0.297% | 39,114 | -6.102% |
| 2025-08-20 | 17.29 | 17.29 | 16.60 | 16.83 | -2.660% | 57,736 | -5.823% |
| 2025-08-19 | 17.18 | 17.70 | 17.07 | 17.29 | +1.289% | 64,304 | -8.329% |
| 2025-08-18 | 17.10 | 17.29 | 16.79 | 17.07 | -0.059% | 68,807 | -7.147% |
| 2025-08-15 | 17.40 | 17.48 | 16.72 | 17.08 | -1.839% | 96,283 | -7.201% |
| 2025-08-14 | 17.90 | 18.10 | 17.11 | 17.40 | -2.630% | 159,623 | -8.908% |
| 2025-08-13 | 17.70 | 18.30 | 17.70 | 17.87 | +0.960% | 57,248 | -11.304% |
| 2025-08-12 | 17.76 | 18.14 | 17.37 | 17.70 | -1.830% | 105,559 | -10.452% |
| 2025-08-11 | 19.66 | 19.66 | 17.29 | 18.03 | -7.158% | 137,332 | -12.091% |
| 2025-08-08 | 20.91 | 20.91 | 19.23 | 19.42 | -7.126% | 44,226 | -18.383% |
| 2025-08-07 | 21.90 | 21.90 | 20.90 | 20.91 | -4.521% | 40,499 | -24.199% |
| 2025-08-06 | 21.98 | 22.00 | 21.82 | 21.90 | -0.409% | 10,737 | -27.626% |
| 2025-08-05 | 22.05 | 22.11 | 21.75 | 21.99 | -0.045% | 21,429 | -27.922% |
| 2025-08-04 | 22.10 | 22.26 | 21.93 | 22.00 | -0.452% | 20,266 | -27.955% |
| 2025-08-01 | 22.11 | 22.35 | 22.09 | 22.10 | -0.316% | 15,410 | -28.281% |
| 2025-07-31 | 21.48 | 22.29 | 21.44 | 22.17 | +2.402% | 65,031 | -28.507% |
| 2025-07-30 | 21.55 | 21.72 | 21.40 | 21.65 | +0.604% | 19,777 | -26.790% |
| 2025-07-29 | 21.85 | 22.32 | 21.43 | 21.52 | -1.914% | 73,573 | -26.348% |
| 2025-07-28 | 21.58 | 21.94 | 21.55 | 21.94 | +1.668% | 16,203 | -27.758% |
| 2025-07-25 | 21.53 | 21.65 | 21.25 | 21.58 | +0.419% | 24,151 | -26.552% |
| 2025-07-24 | 21.44 | 21.49 | 21.44 | 21.49 | +0.233% | 54,677 | -26.245% |
| 2025-07-23 | 21.25 | 21.44 | 21.24 | 21.44 | +0.847% | 53,779 | -26.073% |
| 2025-07-22 | 21.24 | 21.26 | 21.23 | 21.26 | +0.141% | 3,899 | -25.447% |
| 2025-07-21 | 21.36 | 21.44 | 21.21 | 21.23 | -0.702% | 18,375 | -25.341% |
| 2025-07-18 | 21.40 | 21.41 | 21.36 | 21.38 | +0.376% | 4,143 | -25.865% |
| 2025-07-17 | 21.22 | 21.32 | 21.22 | 21.30 | -0.047% | 4,293 | -25.587% |
| 2025-07-16 | 21.40 | 21.40 | 21.21 | 21.31 | +0.566% | 12,381 | -25.622% |
| 2025-07-15 | 21.30 | 21.34 | 21.12 | 21.19 | -0.563% | 49,401 | -25.201% |
| 2025-07-14 | 21.20 | 21.50 | 21.20 | 21.31 | +1.187% | 63,412 | -25.622% |
| 2025-07-11 | 21.30 | 22.00 | 21.05 | 21.06 | -1.220% | 44,586 | -24.739% |
| 2025-07-10 | 21.34 | 21.40 | 21.26 | 21.32 | -0.374% | 24,316 | -25.657% |
| 2025-07-09 | 21.21 | 21.45 | 21.21 | 21.40 | +0.469% | 36,590 | -25.935% |
| 2025-07-08 | 21.18 | 21.30 | 21.18 | 21.30 | +0.141% | 4,837 | -25.587% |
| 2025-07-07 | 21.14 | 21.29 | 21.14 | 21.27 | +0.330% | 9,540 | -25.482% |
| 2025-07-03 | 20.98 | 21.27 | 20.97 | 21.20 | +1.387% | 6,668 | -25.236% |
| 2025-07-02 | 20.35 | 20.95 | 20.35 | 20.91 | +3.926% | 49,673 | -24.199% |
| 2025-07-01 | 20.51 | 20.51 | 20.01 | 20.12 | -1.949% | 10,273 | -21.223% |
| 2025-06-30 | 20.71 | 20.74 | 20.52 | 20.52 | -1.061% | 73,183 | -22.758% |
| 2025-06-27 | 20.84 | 20.95 | 20.66 | 20.74 | -0.670% | 40,279 | -23.578% |
| 2025-06-26 | 20.74 | 20.90 | 20.74 | 20.88 | +0.918% | 15,453 | -24.090% |
| 2025-06-25 | 20.65 | 20.78 | 20.65 | 20.69 | +0.194% | 19,279 | -23.393% |
| 2025-06-24 | 20.60 | 20.85 | 20.57 | 20.65 | +0.340% | 18,769 | -23.245% |
| 2025-06-23 | 20.69 | 20.69 | 20.41 | 20.58 | -0.339% | 10,366 | -22.983% |
| 2025-06-20 | 20.65 | 20.71 | 20.60 | 20.65 | -0.290% | 13,359 | -23.245% |
| 2025-06-18 | 20.79 | 20.79 | 20.69 | 20.71 | -0.576% | 4,439 | -23.467% |
| 2025-06-17 | 20.80 | 20.89 | 20.76 | 20.83 | -0.096% | 5,852 | -23.908% |
| 2025-06-16 | 20.90 | 21.00 | 20.62 | 20.85 | -0.997% | 22,351 | -23.981% |
| 2025-06-13 | 21.50 | 21.50 | 20.79 | 21.06 | -2.455% | 36,399 | -24.739% |
| 2025-06-12 | 21.70 | 21.70 | 21.56 | 21.59 | -0.553% | 68,391 | -26.586% |
| 2025-06-11 | 21.70 | 21.74 | 21.65 | 21.71 | -0.184% | 54,512 | -26.992% |
| 2025-06-10 | 21.61 | 21.75 | 21.61 | 21.75 | +0.323% | 84,301 | -27.126% |
| 2025-06-09 | 21.65 | 21.72 | 21.58 | 21.68 | 0.000% | 76,016 | -26.891% |
| 2025-06-06 | 21.75 | 21.75 | 21.64 | 21.68 | -0.322% | 74,610 | -26.891% |
| 2025-06-05 | 21.81 | 21.81 | 21.71 | 21.75 | -0.298% | 38,350 | -27.126% |
| 2025-06-04 | 21.82 | 22.00 | 21.74 | 21.82 | -0.388% | 67,276 | -27.344% |
| 2025-06-03 | 22.00 | 22.08 | 21.90 | 21.90 | -0.228% | 64,989 | -27.626% |
| 2025-06-02 | 22.00 | 22.00 | 21.92 | 21.95 | -0.769% | 42,217 | -27.790% |
| 2025-05-30 | 21.79 | 22.16 | 21.66 | 22.12 | +0.454% | 129,552 | -28.345% |
| 2025-05-29 | 22.03 | 22.10 | 21.90 | 22.02 | +0.045% | 44,948 | -28.020% |
| 2025-05-28 | 22.17 | 22.17 | 21.99 | 22.01 | -0.542% | 27,008 | -27.987% |
| 2025-05-27 | 21.98 | 22.13 | 21.92 | 22.13 | +1.189% | 18,234 | -28.378% |
| 2025-05-23 | 21.75 | 21.95 | 21.72 | 21.87 | +0.830% | 35,747 | -27.526% |
| 2025-05-22 | 21.77 | 21.84 | 21.62 | 21.69 | -0.914% | 109,026 | -26.925% |
| 2025-05-21 | 21.93 | 22.35 | 21.89 | 21.89 | -0.950% | 124,006 | -27.593% |
| 2025-05-20 | 22.07 | 22.22 | 21.89 | 22.10 | +0.045% | 26,593 | -28.281% |
| 2025-05-19 | 21.82 | 22.13 | 21.82 | 22.09 | +0.500% | 9,664 | -28.248% |
| 2025-05-16 | 21.77 | 21.99 | 21.77 | 21.98 | +1.057% | 29,398 | -27.889% |
| 2025-05-15 | 21.80 | 21.84 | 21.71 | 21.75 | +0.092% | 12,950 | -27.126% |
| 2025-05-14 | 21.85 | 21.95 | 21.72 | 21.73 | -0.549% | 17,576 | -27.059% |
| 2025-05-13 | 21.88 | 21.88 | 21.71 | 21.85 | -0.137% | 7,749 | -27.460% |
| 2025-05-12 | 21.90 | 21.93 | 21.85 | 21.88 | +0.505% | 17,940 | -27.559% |
| 2025-05-09 | 21.79 | 21.82 | 21.71 | 21.77 | -0.138% | 12,517 | -27.193% |
| 2025-05-08 | 21.92 | 21.92 | 21.80 | 21.80 | -0.683% | 16,625 | -27.294% |
| 2025-05-07 | 22.03 | 22.06 | 21.86 | 21.95 | -0.499% | 123,271 | -27.790% |
| 2025-05-06 | 21.77 | 22.12 | 21.77 | 22.06 | +0.364% | 20,548 | -28.150% |
| 2025-05-05 | 22.00 | 22.14 | 21.82 | 21.98 | -0.227% | 47,596 | -27.889% |
| 2025-05-02 | 21.94 | 22.19 | 21.90 | 22.03 | +0.824% | 19,527 | -28.053% |
| 2025-05-01 | 21.95 | 22.11 | 21.82 | 21.85 | -0.501% | 28,967 | -27.460% |
| 2025-04-30 | 21.63 | 22.20 | 21.61 | 21.96 | +0.873% | 37,009 | -27.823% |
| 2025-04-29 | 22.07 | 22.07 | 21.77 | 21.77 | -1.045% | 35,643 | -27.193% |
| 2025-04-28 | 21.76 | 22.11 | 21.75 | 22.00 | +1.010% | 38,387 | -27.955% |
| 2025-04-25 | 21.79 | 21.86 | 21.62 | 21.78 | +0.138% | 22,534 | -27.227% |
| 2025-04-24 | 21.50 | 21.82 | 21.50 | 21.75 | +1.022% | 34,405 | -27.126% |
| 2025-04-23 | 21.29 | 21.65 | 21.29 | 21.53 | +1.653% | 12,471 | -26.382% |
| 2025-04-22 | 20.90 | 21.30 | 20.89 | 21.18 | +1.340% | 65,386 | -25.165% |
| 2025-04-21 | 20.72 | 20.96 | 20.72 | 20.90 | +0.192% | 17,160 | -24.163% |
| 2025-04-17 | 20.89 | 20.98 | 20.82 | 20.86 | -0.572% | 9,015 | -24.017% |
| 2025-04-16 | 20.90 | 21.04 | 20.77 | 20.98 | -0.095% | 8,402 | -24.452% |
| 2025-04-15 | 21.08 | 21.17 | 20.93 | 21.00 | -0.943% | 37,294 | -24.524% |
| 2025-04-14 | 20.74 | 21.21 | 20.74 | 21.20 | 0.000% | 44,138 | -25.236% |