UZF
Array Digital Infrastructure, Inc. 5.500% Senior Notes due 2070
stockNYSEStructured Product
Market OpenOct 2, 2026
15.85USD0.000%(0.00)875
UZF Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 16.01 | 16.01 | 15.85 | 15.85 | -1.061% | 5,413 | 0.000% |
| 2026-10-01 | 15.99 | 16.18 | 15.68 | 16.02 | +0.125% | 9,384 | -1.061% |
| 2026-09-30 | 15.84 | 16.00 | 15.83 | 16.00 | 0.000% | 1,662 | -0.938% |
| 2026-09-29 | 16.13 | 16.13 | 15.92 | 16.00 | -0.807% | 2,223 | -0.938% |
| 2026-09-28 | 16.22 | 16.34 | 16.13 | 16.13 | -0.860% | 4,435 | -1.737% |
| 2026-09-25 | 16.29 | 16.32 | 16.25 | 16.27 | +0.123% | 3,737 | -2.581% |
| 2026-09-24 | 16.42 | 16.42 | 16.25 | 16.25 | -0.612% | 729 | -2.462% |
| 2026-09-23 | 16.37 | 16.38 | 16.30 | 16.35 | -0.122% | 3,111 | -3.058% |
| 2026-09-22 | 16.50 | 16.50 | 16.23 | 16.37 | -0.365% | 1,086 | -3.177% |
| 2026-09-21 | 16.71 | 16.71 | 16.40 | 16.43 | +0.859% | 4,717 | -3.530% |
| 2026-09-18 | 16.25 | 16.48 | 16.25 | 16.29 | -0.245% | 1,388 | -2.701% |
| 2026-09-17 | 16.36 | 16.38 | 16.22 | 16.33 | -0.183% | 2,555 | -2.939% |
| 2026-09-16 | 16.36 | 16.36 | 16.36 | 16.36 | +0.677% | 276 | -3.117% |
| 2026-09-15 | 16.24 | 16.48 | 16.24 | 16.25 | -0.429% | 6,749 | -2.462% |
| 2026-09-14 | 16.30 | 16.42 | 16.22 | 16.32 | +0.318% | 6,865 | -2.880% |
| 2026-09-11 | 16.22 | 16.27 | 16.22 | 16.27 | +0.235% | 2,111 | -2.571% |
| 2026-09-10 | 16.71 | 16.71 | 16.22 | 16.23 | -2.347% | 5,056 | -2.341% |
| 2026-09-09 | 16.71 | 16.74 | 16.61 | 16.62 | -0.535% | 20,774 | -4.633% |
| 2026-09-08 | 16.63 | 16.79 | 16.63 | 16.71 | -0.242% | 4,573 | -5.143% |
| 2026-09-04 | 16.61 | 16.76 | 16.61 | 16.75 | -0.060% | 6,220 | -5.373% |
| 2026-09-03 | 16.72 | 16.81 | 16.68 | 16.76 | -0.060% | 7,257 | -5.430% |
| 2026-09-02 | 16.83 | 16.83 | 16.75 | 16.77 | -0.295% | 12,940 | -5.486% |
| 2026-09-01 | 16.79 | 16.84 | 16.79 | 16.82 | +0.176% | 2,959 | -5.765% |
| 2026-08-31 | 16.80 | 16.89 | 16.61 | 16.79 | -1.177% | 18,537 | -5.599% |
| 2026-08-28 | 16.91 | 17.04 | 16.82 | 16.99 | -0.176% | 9,468 | -6.710% |
| 2026-08-27 | 16.99 | 17.02 | 16.99 | 17.02 | +0.740% | 3,580 | -6.874% |
| 2026-08-26 | 16.89 | 16.89 | 16.89 | 16.89 | -0.383% | 429 | -6.185% |
| 2026-08-25 | 16.80 | 16.96 | 16.76 | 16.96 | +1.832% | 10,197 | -6.545% |
| 2026-08-24 | 16.65 | 16.65 | 16.65 | 16.65 | -1.187% | 530 | -4.833% |
| 2026-08-21 | 16.99 | 16.99 | 16.82 | 16.86 | -0.619% | 2,894 | -5.963% |
| 2026-08-20 | 16.93 | 16.97 | 16.88 | 16.96 | +0.148% | 5,878 | -6.545% |
| 2026-08-19 | 16.88 | 16.97 | 16.83 | 16.93 | +0.089% | 3,590 | -6.407% |
| 2026-08-18 | 16.90 | 16.99 | 16.71 | 16.92 | +0.415% | 2,746 | -6.324% |
| 2026-08-17 | 16.68 | 17.11 | 16.68 | 16.85 | +0.178% | 22,335 | -5.935% |
| 2026-08-14 | 16.83 | 16.83 | 16.82 | 16.82 | +0.524% | 762 | -5.767% |
| 2026-08-13 | 16.65 | 16.77 | 16.65 | 16.73 | -0.158% | 1,870 | -5.273% |
| 2026-08-12 | 16.80 | 16.84 | 16.61 | 16.76 | -0.245% | 2,868 | -5.423% |
| 2026-08-11 | 16.80 | 16.85 | 16.75 | 16.80 | +0.539% | 9,712 | -5.655% |
| 2026-08-10 | 16.66 | 16.75 | 16.61 | 16.71 | -0.030% | 3,238 | -5.147% |
| 2026-08-07 | 16.70 | 16.71 | 16.67 | 16.71 | -0.447% | 3,421 | -5.175% |
| 2026-08-06 | 16.82 | 16.82 | 16.79 | 16.79 | -0.060% | 1,078 | -5.599% |
| 2026-08-05 | 16.82 | 16.82 | 16.80 | 16.80 | -0.699% | 2,357 | -5.655% |
| 2026-08-04 | 16.89 | 16.92 | 16.89 | 16.92 | -0.070% | 2,236 | -6.314% |
| 2026-08-03 | 17.00 | 17.03 | 16.93 | 16.93 | +0.834% | 4,916 | -6.379% |
| 2026-07-31 | 16.71 | 16.81 | 16.64 | 16.79 | +1.084% | 14,505 | -5.599% |
| 2026-07-30 | 16.61 | 16.61 | 16.61 | 16.61 | -0.658% | 2,021 | -4.576% |
| 2026-07-29 | 16.62 | 16.72 | 16.61 | 16.72 | +0.602% | 6,888 | -5.203% |
| 2026-07-28 | 16.62 | 16.66 | 16.62 | 16.62 | +0.023% | 754 | -4.633% |
| 2026-07-27 | 16.63 | 16.73 | 16.62 | 16.62 | -0.204% | 1,071 | -4.611% |
| 2026-07-24 | 16.75 | 16.76 | 16.57 | 16.65 | -0.300% | 7,439 | -4.805% |
| 2026-07-23 | 16.60 | 16.70 | 16.58 | 16.70 | -0.476% | 2,280 | -5.090% |
| 2026-07-22 | 16.76 | 16.82 | 16.72 | 16.78 | -0.238% | 3,656 | -5.542% |
| 2026-07-21 | 16.80 | 16.89 | 16.79 | 16.82 | -0.355% | 5,048 | -5.767% |
| 2026-07-20 | 16.82 | 16.92 | 16.79 | 16.88 | +0.416% | 5,709 | -6.102% |
| 2026-07-17 | 16.70 | 16.81 | 16.49 | 16.81 | +0.119% | 18,463 | -5.711% |
| 2026-07-16 | 16.82 | 16.90 | 16.72 | 16.79 | -0.178% | 6,575 | -5.599% |
| 2026-07-15 | 16.66 | 16.87 | 16.66 | 16.82 | +1.631% | 37,051 | -5.767% |
| 2026-07-14 | 16.55 | 16.60 | 16.50 | 16.55 | -0.301% | 6,089 | -4.230% |
| 2026-07-13 | 16.65 | 16.69 | 16.50 | 16.60 | -0.598% | 4,925 | -4.518% |
| 2026-07-10 | 16.60 | 16.70 | 16.60 | 16.70 | +0.239% | 11,847 | -5.089% |
| 2026-07-09 | 16.65 | 16.69 | 16.54 | 16.66 | -0.586% | 8,308 | -4.862% |
| 2026-07-08 | 16.90 | 16.92 | 16.70 | 16.76 | -0.839% | 8,307 | -5.419% |
| 2026-07-07 | 16.93 | 16.93 | 16.86 | 16.90 | -0.530% | 928 | -6.213% |
| 2026-07-06 | 16.80 | 16.99 | 16.80 | 16.99 | +0.861% | 8,858 | -6.710% |
| 2026-07-02 | 16.77 | 16.99 | 16.65 | 16.84 | +0.447% | 5,728 | -5.907% |
| 2026-07-01 | 16.85 | 16.85 | 16.57 | 16.77 | +0.299% | 12,032 | -5.486% |
| 2026-06-30 | 16.98 | 16.99 | 16.70 | 16.72 | -1.357% | 24,972 | -5.203% |
| 2026-06-29 | 16.83 | 16.97 | 16.83 | 16.95 | +0.474% | 3,011 | -6.490% |
| 2026-06-26 | 16.86 | 16.97 | 16.60 | 16.87 | -0.059% | 4,647 | -6.046% |
| 2026-06-25 | 17.00 | 17.08 | 16.76 | 16.88 | -0.472% | 9,600 | -6.102% |
| 2026-06-24 | 16.95 | 17.00 | 16.80 | 16.96 | -0.118% | 2,689 | -6.545% |
| 2026-06-23 | 16.90 | 17.07 | 16.78 | 16.98 | +0.772% | 4,510 | -6.655% |
| 2026-06-22 | 16.91 | 16.91 | 16.78 | 16.85 | -0.355% | 11,999 | -5.935% |
| 2026-06-18 | 16.88 | 17.00 | 16.76 | 16.91 | +0.955% | 12,095 | -6.268% |
| 2026-06-17 | 16.70 | 16.85 | 16.70 | 16.75 | +0.299% | 2,645 | -5.373% |
| 2026-06-16 | 16.85 | 16.95 | 16.70 | 16.70 | -1.066% | 14,122 | -5.090% |
| 2026-06-15 | 16.75 | 17.00 | 16.75 | 16.88 | +0.476% | 10,363 | -6.102% |
| 2026-06-12 | 16.73 | 16.80 | 16.73 | 16.80 | -0.297% | 3,867 | -5.655% |
| 2026-06-11 | 16.73 | 16.97 | 16.73 | 16.85 | +0.838% | 5,658 | -5.935% |
| 2026-06-10 | 16.61 | 16.80 | 16.61 | 16.71 | -0.536% | 1,643 | -5.147% |
| 2026-06-09 | 16.94 | 16.94 | 16.67 | 16.80 | 0.000% | 10,059 | -5.655% |
| 2026-06-08 | 16.68 | 16.86 | 16.68 | 16.80 | +0.299% | 2,768 | -5.655% |
| 2026-06-05 | 16.64 | 16.75 | 16.44 | 16.75 | +0.299% | 22,822 | -5.373% |
| 2026-06-04 | 16.71 | 16.74 | 16.56 | 16.70 | -0.060% | 9,291 | -5.090% |
| 2026-06-03 | 16.75 | 17.31 | 16.58 | 16.71 | -0.831% | 19,429 | -5.147% |
| 2026-06-02 | 16.90 | 16.90 | 16.73 | 16.85 | -0.531% | 8,670 | -5.935% |
| 2026-06-01 | 16.88 | 17.00 | 16.86 | 16.94 | +0.773% | 11,859 | -6.434% |
| 2026-05-29 | 17.33 | 17.55 | 16.65 | 16.81 | -4.271% | 29,017 | -5.711% |
| 2026-05-28 | 17.68 | 17.77 | 17.54 | 17.56 | -0.623% | 4,973 | -9.738% |
| 2026-05-27 | 17.59 | 17.67 | 17.46 | 17.67 | -0.675% | 3,042 | -10.300% |
| 2026-05-26 | 17.51 | 17.83 | 17.51 | 17.79 | +0.565% | 3,004 | -10.905% |
| 2026-05-22 | 17.61 | 17.69 | 17.61 | 17.69 | +0.626% | 433 | -10.401% |
| 2026-05-21 | 17.60 | 17.68 | 17.48 | 17.58 | -0.958% | 4,658 | -9.841% |
| 2026-05-20 | 17.66 | 17.75 | 17.60 | 17.75 | +0.510% | 4,658 | -10.704% |
| 2026-05-19 | 17.77 | 17.77 | 17.54 | 17.66 | -1.064% | 3,617 | -10.249% |
| 2026-05-18 | 17.79 | 17.90 | 17.54 | 17.85 | +0.281% | 16,583 | -11.204% |
| 2026-05-15 | 17.84 | 17.98 | 17.80 | 17.80 | -0.503% | 2,598 | -10.955% |
| 2026-05-14 | 17.85 | 18.08 | 17.85 | 17.89 | -0.167% | 5,984 | -11.403% |
| 2026-05-13 | 17.85 | 17.94 | 17.81 | 17.92 | -0.167% | 6,621 | -11.551% |
| 2026-05-12 | 17.95 | 17.95 | 17.95 | 17.95 | -0.938% | 2,191 | -11.699% |
| 2026-05-11 | 18.17 | 18.17 | 18.02 | 18.12 | -0.275% | 3,079 | -12.528% |
| 2026-05-08 | 18.00 | 18.32 | 17.99 | 18.17 | +1.395% | 14,623 | -12.768% |
| 2026-05-07 | 18.17 | 18.17 | 17.92 | 17.92 | -1.376% | 2,952 | -11.551% |
| 2026-05-06 | 18.00 | 18.17 | 18.00 | 18.17 | +0.665% | 1,489 | -12.768% |
| 2026-05-05 | 18.00 | 18.05 | 18.00 | 18.05 | +0.389% | 732 | -12.188% |
| 2026-05-04 | 18.00 | 18.14 | 17.97 | 17.98 | -0.553% | 2,952 | -11.846% |
| 2026-05-01 | 17.79 | 18.16 | 17.79 | 18.08 | -0.441% | 11,592 | -12.334% |
| 2026-04-30 | 17.95 | 18.16 | 17.95 | 18.16 | +1.170% | 2,189 | -12.720% |
| 2026-04-29 | 18.00 | 18.07 | 17.90 | 17.95 | -0.167% | 2,538 | -11.699% |
| 2026-04-28 | 17.90 | 18.05 | 17.88 | 17.98 | -0.056% | 2,304 | -11.846% |
| 2026-04-27 | 18.20 | 18.20 | 17.85 | 17.99 | -0.332% | 17,032 | -11.895% |
| 2026-04-24 | 18.05 | 18.05 | 17.86 | 18.05 | 0.000% | 2,293 | -12.188% |
| 2026-04-23 | 18.00 | 18.05 | 17.90 | 18.05 | +0.278% | 3,215 | -12.188% |
| 2026-04-22 | 18.03 | 18.03 | 17.89 | 18.00 | -0.277% | 4,023 | -11.944% |
| 2026-04-21 | 17.90 | 18.05 | 17.90 | 18.05 | -0.987% | 1,462 | -12.188% |
| 2026-04-20 | 18.08 | 18.38 | 18.08 | 18.23 | +0.885% | 3,809 | -13.055% |
| 2026-04-17 | 18.22 | 18.39 | 18.04 | 18.07 | +0.055% | 4,804 | -12.286% |
| 2026-04-16 | 18.22 | 18.22 | 18.00 | 18.06 | -0.660% | 2,985 | -12.237% |
| 2026-04-15 | 18.00 | 18.18 | 18.00 | 18.18 | +0.498% | 2,004 | -12.816% |
| 2026-04-14 | 17.83 | 18.09 | 17.72 | 18.09 | +1.458% | 8,036 | -12.382% |
| 2026-04-13 | 17.80 | 17.85 | 17.72 | 17.83 | 0.000% | 3,603 | -11.105% |
| 2026-04-10 | 17.72 | 17.86 | 17.72 | 17.83 | -0.112% | 2,434 | -11.105% |
| 2026-04-09 | 17.72 | 18.00 | 17.70 | 17.85 | +0.791% | 4,056 | -11.204% |
| 2026-04-08 | 18.01 | 18.14 | 17.56 | 17.71 | -1.392% | 21,454 | -10.503% |
| 2026-04-07 | 17.89 | 17.96 | 17.75 | 17.96 | +0.391% | 3,236 | -11.748% |
| 2026-04-06 | 17.71 | 17.91 | 17.71 | 17.89 | +0.337% | 2,989 | -11.403% |
| 2026-04-02 | 17.64 | 17.83 | 17.64 | 17.83 | +0.564% | 1,109 | -11.105% |
| 2026-04-01 | 17.52 | 17.74 | 17.52 | 17.73 | +0.624% | 3,077 | -10.603% |
| 2026-03-31 | 17.63 | 17.79 | 17.42 | 17.62 | -0.508% | 9,620 | -10.045% |
| 2026-03-30 | 17.75 | 17.84 | 17.65 | 17.71 | -0.056% | 1,927 | -10.503% |
| 2026-03-27 | 17.54 | 17.75 | 17.54 | 17.72 | +0.226% | 2,726 | -10.553% |
| 2026-03-26 | 17.87 | 17.87 | 17.51 | 17.68 | -2.509% | 27,598 | -10.351% |
| 2026-03-25 | 17.88 | 18.14 | 17.88 | 18.14 | +0.974% | 3,055 | -12.600% |
| 2026-03-24 | 17.71 | 17.96 | 17.70 | 17.96 | +1.012% | 1,630 | -11.748% |
| 2026-03-23 | 17.97 | 17.97 | 17.69 | 17.78 | +0.680% | 2,871 | -10.855% |
| 2026-03-20 | 17.69 | 17.76 | 17.50 | 17.66 | -0.675% | 10,558 | -10.249% |
| 2026-03-19 | 18.02 | 18.02 | 17.60 | 17.78 | -1.605% | 16,934 | -10.855% |
| 2026-03-18 | 18.10 | 18.18 | 17.91 | 18.07 | -0.550% | 13,417 | -12.286% |
| 2026-03-17 | 18.18 | 18.23 | 17.98 | 18.17 | -0.055% | 6,074 | -12.768% |
| 2026-03-16 | 18.26 | 18.59 | 18.08 | 18.18 | -0.220% | 8,909 | -12.816% |
| 2026-03-13 | 18.59 | 18.64 | 18.22 | 18.22 | -1.990% | 10,983 | -13.008% |
| 2026-03-12 | 18.94 | 18.94 | 18.39 | 18.59 | +0.334% | 1,757 | -14.739% |
| 2026-03-11 | 18.60 | 18.61 | 18.45 | 18.53 | -0.386% | 4,565 | -14.455% |
| 2026-03-10 | 18.57 | 18.60 | 18.57 | 18.60 | +0.270% | 437 | -14.785% |
| 2026-03-09 | 18.59 | 18.62 | 18.41 | 18.55 | -0.589% | 3,939 | -14.555% |
| 2026-03-06 | 18.75 | 18.80 | 18.38 | 18.66 | -0.560% | 4,596 | -15.059% |
| 2026-03-05 | 18.66 | 18.84 | 18.66 | 18.77 | -0.133% | 1,865 | -15.534% |
| 2026-03-04 | 18.78 | 18.80 | 18.60 | 18.79 | -0.053% | 10,243 | -15.647% |
| 2026-03-03 | 18.88 | 19.00 | 18.80 | 18.80 | -0.739% | 3,769 | -15.691% |
| 2026-03-02 | 18.77 | 19.08 | 18.74 | 18.94 | +1.283% | 3,273 | -16.315% |
| 2026-02-27 | 19.01 | 19.01 | 18.51 | 18.70 | -2.503% | 16,978 | -15.241% |
| 2026-02-26 | 19.25 | 19.25 | 19.13 | 19.18 | -0.622% | 4,706 | -17.362% |
| 2026-02-25 | 19.20 | 19.30 | 19.20 | 19.30 | +0.514% | 2,799 | -17.876% |
| 2026-02-24 | 19.09 | 19.30 | 19.09 | 19.20 | +0.268% | 3,597 | -17.454% |
| 2026-02-23 | 19.31 | 19.37 | 19.15 | 19.15 | -0.751% | 5,829 | -17.232% |
| 2026-02-20 | 19.08 | 19.34 | 19.08 | 19.30 | +0.390% | 3,482 | -17.854% |
| 2026-02-19 | 19.01 | 19.32 | 19.01 | 19.22 | +0.313% | 2,263 | -17.534% |
| 2026-02-18 | 18.93 | 19.20 | 18.93 | 19.16 | +0.842% | 1,861 | -17.276% |
| 2026-02-17 | 19.11 | 19.11 | 18.91 | 19.00 | +0.053% | 6,258 | -16.579% |
| 2026-02-13 | 18.71 | 19.00 | 18.71 | 18.99 | +0.850% | 4,336 | -16.535% |
| 2026-02-12 | 18.65 | 18.92 | 18.65 | 18.83 | +0.641% | 5,150 | -15.826% |
| 2026-02-11 | 18.55 | 18.79 | 18.55 | 18.71 | +0.863% | 10,735 | -15.286% |
| 2026-02-10 | 18.40 | 18.55 | 18.40 | 18.55 | +0.815% | 5,315 | -14.555% |
| 2026-02-09 | 18.30 | 18.40 | 18.27 | 18.40 | +0.546% | 1,410 | -13.859% |
| 2026-02-06 | 18.50 | 18.50 | 18.20 | 18.30 | -0.435% | 5,436 | -13.388% |
| 2026-02-05 | 18.28 | 18.54 | 18.28 | 18.38 | +0.274% | 3,190 | -13.765% |
| 2026-02-04 | 18.38 | 18.38 | 18.22 | 18.33 | +0.272% | 4,327 | -13.529% |
| 2026-02-03 | 18.47 | 18.63 | 18.25 | 18.28 | -0.490% | 5,843 | -13.293% |
| 2026-02-02 | 18.41 | 18.41 | 18.30 | 18.37 | +0.218% | 1,814 | -13.718% |
| 2026-01-30 | 18.38 | 18.50 | 18.32 | 18.33 | -0.272% | 8,010 | -13.530% |
| 2026-01-29 | 18.59 | 18.80 | 18.30 | 18.38 | -1.183% | 5,964 | -13.765% |
| 2026-01-28 | 18.63 | 18.90 | 18.40 | 18.60 | -0.428% | 6,576 | -14.785% |
| 2026-01-27 | 18.70 | 18.98 | 18.44 | 18.68 | +0.161% | 5,407 | -15.150% |
| 2026-01-26 | 18.65 | 18.77 | 18.44 | 18.65 | +0.215% | 4,895 | -15.013% |
| 2026-01-23 | 18.30 | 18.82 | 18.30 | 18.61 | -1.378% | 5,163 | -14.831% |
| 2026-01-22 | 18.84 | 18.88 | 18.61 | 18.87 | -0.159% | 1,364 | -16.004% |
| 2026-01-21 | 18.38 | 18.90 | 18.38 | 18.90 | +2.550% | 15,195 | -16.138% |
| 2026-01-20 | 18.23 | 18.44 | 18.11 | 18.43 | +0.655% | 40,116 | -13.999% |
| 2026-01-16 | 18.29 | 18.31 | 18.21 | 18.31 | +0.219% | 1,929 | -13.435% |
| 2026-01-15 | 18.42 | 18.42 | 18.10 | 18.27 | +0.440% | 2,631 | -13.246% |
| 2026-01-14 | 18.33 | 18.33 | 17.99 | 18.19 | 0.000% | 7,816 | -12.864% |
| 2026-01-13 | 18.29 | 18.29 | 18.11 | 18.19 | +0.442% | 8,334 | -12.864% |
| 2026-01-12 | 18.20 | 18.24 | 18.03 | 18.11 | -0.275% | 9,223 | -12.479% |
| 2026-01-09 | 18.17 | 18.34 | 18.04 | 18.16 | +0.721% | 2,959 | -12.720% |
| 2026-01-08 | 18.01 | 18.19 | 17.75 | 18.03 | -0.277% | 11,327 | -12.091% |
| 2026-01-07 | 17.97 | 18.11 | 17.97 | 18.08 | +0.500% | 1,701 | -12.334% |
| 2026-01-06 | 17.97 | 18.10 | 17.90 | 17.99 | -0.056% | 4,330 | -11.895% |
| 2026-01-05 | 17.95 | 18.31 | 17.95 | 18.00 | +0.559% | 11,677 | -11.944% |
| 2026-01-02 | 17.73 | 18.05 | 17.73 | 17.90 | +1.244% | 5,136 | -11.453% |
| 2025-12-31 | 17.72 | 17.82 | 17.57 | 17.68 | -0.394% | 107,763 | -10.351% |
| 2025-12-30 | 17.66 | 17.83 | 17.46 | 17.75 | +0.510% | 58,229 | -10.704% |
| 2025-12-29 | 17.70 | 17.77 | 17.53 | 17.66 | +0.341% | 9,474 | -10.249% |
| 2025-12-26 | 17.68 | 17.75 | 17.58 | 17.60 | -0.733% | 16,786 | -9.943% |
| 2025-12-24 | 17.63 | 17.78 | 17.63 | 17.73 | -0.728% | 5,849 | -10.603% |
| 2025-12-23 | 17.87 | 18.00 | 17.75 | 17.86 | -0.723% | 24,712 | -11.254% |
| 2025-12-22 | 17.90 | 18.08 | 17.85 | 17.99 | +0.503% | 15,145 | -11.895% |
| 2025-12-19 | 17.88 | 18.00 | 17.61 | 17.90 | -0.112% | 21,200 | -11.453% |
| 2025-12-18 | 17.90 | 18.11 | 17.89 | 17.92 | +0.168% | 15,253 | -11.551% |
| 2025-12-17 | 17.94 | 17.94 | 17.77 | 17.89 | -0.279% | 19,335 | -11.403% |
| 2025-12-16 | 17.71 | 17.94 | 17.57 | 17.94 | +1.242% | 28,380 | -11.650% |
| 2025-12-15 | 17.87 | 17.87 | 17.62 | 17.72 | -0.617% | 10,284 | -10.553% |
| 2025-12-12 | 18.16 | 18.28 | 17.66 | 17.83 | -1.600% | 15,321 | -11.105% |
| 2025-12-11 | 17.95 | 18.30 | 17.95 | 18.12 | +0.891% | 10,468 | -12.528% |
| 2025-12-10 | 17.95 | 18.00 | 17.80 | 17.96 | 0.000% | 7,520 | -11.748% |
| 2025-12-09 | 18.00 | 18.08 | 17.83 | 17.96 | +0.616% | 6,939 | -11.748% |
| 2025-12-08 | 18.10 | 18.10 | 17.55 | 17.85 | -1.327% | 5,163 | -11.204% |
| 2025-12-05 | 17.75 | 18.10 | 17.71 | 18.09 | +1.061% | 21,132 | -12.383% |
| 2025-12-04 | 17.83 | 17.91 | 17.82 | 17.90 | 0.000% | 2,172 | -11.453% |
| 2025-12-03 | 17.76 | 17.90 | 17.74 | 17.90 | +0.280% | 3,003 | -11.453% |
| 2025-12-02 | 17.88 | 17.88 | 17.79 | 17.85 | -0.168% | 5,579 | -11.204% |
| 2025-12-01 | 17.87 | 17.89 | 17.47 | 17.88 | +0.562% | 3,706 | -11.353% |
| 2025-11-28 | 17.73 | 17.90 | 17.70 | 17.78 | -0.670% | 19,585 | -10.855% |
| 2025-11-26 | 17.78 | 18.00 | 17.70 | 17.90 | +1.589% | 14,651 | -11.453% |
| 2025-11-25 | 17.82 | 17.91 | 17.61 | 17.62 | -1.122% | 34,012 | -10.045% |
| 2025-11-24 | 17.79 | 17.88 | 17.66 | 17.82 | +0.792% | 10,309 | -11.055% |
| 2025-11-21 | 17.67 | 17.76 | 17.56 | 17.68 | +0.913% | 9,849 | -10.351% |
| 2025-11-20 | 17.92 | 17.92 | 17.51 | 17.52 | -1.296% | 19,164 | -9.532% |
| 2025-11-19 | 17.57 | 18.10 | 17.57 | 17.75 | -1.004% | 12,028 | -10.704% |
| 2025-11-18 | 17.95 | 18.07 | 17.76 | 17.93 | -0.774% | 5,503 | -11.601% |
| 2025-11-17 | 17.93 | 18.16 | 17.78 | 18.07 | +0.444% | 8,279 | -12.285% |
| 2025-11-14 | 18.21 | 18.21 | 17.99 | 17.99 | -0.826% | 712 | -11.896% |
| 2025-11-13 | 18.15 | 18.15 | 17.83 | 18.14 | -0.055% | 13,833 | -12.624% |
| 2025-11-12 | 18.15 | 18.22 | 18.01 | 18.15 | -0.384% | 20,256 | -12.672% |
| 2025-11-11 | 18.22 | 18.26 | 18.15 | 18.22 | +0.275% | 3,522 | -13.008% |
| 2025-11-10 | 18.35 | 18.35 | 18.10 | 18.17 | -1.035% | 4,655 | -12.768% |
| 2025-11-07 | 18.24 | 18.36 | 18.09 | 18.36 | +0.603% | 3,403 | -13.671% |
| 2025-11-06 | 18.40 | 18.69 | 18.24 | 18.25 | -1.405% | 4,971 | -13.151% |
| 2025-11-05 | 18.37 | 18.52 | 18.37 | 18.51 | +0.380% | 1,730 | -14.371% |
| 2025-11-04 | 18.30 | 18.69 | 18.24 | 18.44 | -0.054% | 2,426 | -14.046% |
| 2025-11-03 | 18.37 | 18.50 | 18.09 | 18.45 | +0.820% | 3,040 | -14.092% |
| 2025-10-31 | 18.36 | 18.38 | 18.15 | 18.30 | -0.218% | 5,561 | -13.388% |
| 2025-10-30 | 18.44 | 18.58 | 18.06 | 18.34 | -1.609% | 15,232 | -13.577% |
| 2025-10-29 | 18.61 | 18.65 | 18.52 | 18.64 | -0.481% | 4,116 | -14.968% |
| 2025-10-28 | 18.46 | 18.75 | 18.46 | 18.73 | -0.372% | 1,983 | -15.376% |
| 2025-10-27 | 18.84 | 18.84 | 18.71 | 18.80 | -0.106% | 1,259 | -15.691% |
| 2025-10-24 | 18.73 | 18.82 | 18.72 | 18.82 | +0.696% | 2,960 | -15.781% |
| 2025-10-23 | 18.61 | 18.76 | 18.61 | 18.69 | +0.054% | 3,916 | -15.195% |
| 2025-10-22 | 18.94 | 18.94 | 18.58 | 18.68 | -0.744% | 3,644 | -15.150% |
| 2025-10-21 | 19.36 | 19.36 | 18.82 | 18.82 | -0.106% | 2,079 | -15.781% |
| 2025-10-20 | 18.55 | 18.91 | 18.55 | 18.84 | +1.618% | 11,879 | -15.870% |
| 2025-10-17 | 18.40 | 18.59 | 18.07 | 18.54 | +0.433% | 58,092 | -14.509% |
| 2025-10-16 | 18.46 | 18.46 | 18.46 | 18.46 | 0.000% | 1,399 | -14.139% |
| 2025-10-15 | 18.50 | 18.50 | 18.20 | 18.46 | -0.054% | 7,431 | -14.139% |
| 2025-10-14 | 18.22 | 18.47 | 18.22 | 18.47 | +0.544% | 946 | -14.185% |
| 2025-10-13 | 18.27 | 18.38 | 18.27 | 18.37 | +0.990% | 1,047 | -13.718% |
| 2025-10-10 | 18.11 | 18.41 | 18.05 | 18.19 | +0.165% | 34,620 | -12.864% |
| 2025-10-09 | 18.27 | 18.29 | 18.05 | 18.16 | -0.110% | 17,877 | -12.720% |
| 2025-10-08 | 18.20 | 18.30 | 18.06 | 18.18 | -0.165% | 27,106 | -12.816% |
| 2025-10-07 | 18.78 | 18.78 | 18.00 | 18.21 | -0.709% | 21,873 | -12.960% |
| 2025-10-06 | 18.77 | 18.77 | 18.27 | 18.34 | -0.758% | 9,973 | -13.577% |
| 2025-10-03 | 18.79 | 18.79 | 18.42 | 18.48 | -1.124% | 24,998 | -14.232% |
| 2025-10-02 | 18.71 | 18.94 | 18.41 | 18.69 | -1.163% | 32,002 | -15.195% |
| 2025-10-01 | 18.81 | 18.96 | 18.67 | 18.91 | +0.692% | 38,458 | -16.182% |
| 2025-09-30 | 18.73 | 18.93 | 18.58 | 18.78 | -0.582% | 639,661 | -15.602% |
| 2025-09-29 | 18.70 | 18.95 | 18.70 | 18.89 | -0.264% | 11,440 | -16.093% |
| 2025-09-26 | 18.67 | 19.00 | 18.59 | 18.94 | +0.906% | 41,534 | -16.315% |
| 2025-09-25 | 18.71 | 18.85 | 18.50 | 18.77 | +0.751% | 34,276 | -15.557% |
| 2025-09-24 | 19.05 | 19.05 | 18.33 | 18.63 | -2.205% | 32,856 | -14.922% |
| 2025-09-23 | 19.38 | 19.44 | 19.00 | 19.05 | -2.006% | 15,415 | -16.798% |
| 2025-09-22 | 19.31 | 19.44 | 19.27 | 19.44 | -0.051% | 23,206 | -18.467% |
| 2025-09-19 | 19.48 | 19.61 | 19.24 | 19.45 | -0.205% | 10,935 | -18.509% |
| 2025-09-18 | 19.52 | 19.52 | 19.45 | 19.49 | -0.460% | 1,632 | -18.676% |
| 2025-09-17 | 19.46 | 19.60 | 19.40 | 19.58 | -0.051% | 22,714 | -19.050% |
| 2025-09-16 | 19.46 | 19.60 | 19.44 | 19.59 | 0.000% | 4,894 | -19.091% |
| 2025-09-15 | 19.75 | 19.93 | 19.48 | 19.59 | 0.000% | 9,771 | -19.091% |
| 2025-09-12 | 19.42 | 19.90 | 19.42 | 19.59 | +0.102% | 26,821 | -19.091% |
| 2025-09-11 | 19.17 | 19.74 | 19.17 | 19.57 | +2.193% | 49,699 | -19.009% |
| 2025-09-10 | 19.07 | 19.26 | 19.07 | 19.15 | +0.525% | 20,332 | -17.232% |
| 2025-09-09 | 18.97 | 19.05 | 18.87 | 19.05 | -0.522% | 9,795 | -16.798% |
| 2025-09-08 | 19.19 | 19.38 | 19.06 | 19.15 | +0.262% | 17,432 | -17.232% |
| 2025-09-05 | 18.80 | 19.13 | 18.58 | 19.10 | +1.975% | 21,443 | -17.016% |
| 2025-09-04 | 18.89 | 18.89 | 18.40 | 18.73 | -0.372% | 13,758 | -15.376% |
| 2025-09-03 | 18.64 | 18.94 | 18.50 | 18.80 | +1.897% | 33,243 | -15.691% |
| 2025-09-02 | 17.96 | 18.70 | 17.90 | 18.45 | +2.728% | 61,934 | -14.092% |
| 2025-08-29 | 17.66 | 18.49 | 17.65 | 17.96 | -0.056% | 1,532,324 | -11.748% |
| 2025-08-28 | 17.76 | 17.99 | 17.70 | 17.97 | +1.125% | 76,743 | -11.797% |
| 2025-08-27 | 17.46 | 17.90 | 17.46 | 17.77 | +1.254% | 202,037 | -10.805% |
| 2025-08-26 | 17.35 | 17.63 | 17.27 | 17.55 | +0.688% | 212,368 | -9.687% |
| 2025-08-25 | 17.12 | 17.85 | 17.05 | 17.43 | +1.220% | 194,227 | -9.065% |
| 2025-08-22 | 16.86 | 17.40 | 16.86 | 17.22 | +2.135% | 75,673 | -7.956% |
| 2025-08-21 | 16.97 | 17.00 | 16.53 | 16.86 | +0.238% | 79,661 | -5.991% |
| 2025-08-20 | 17.12 | 17.21 | 16.54 | 16.82 | -3.222% | 80,296 | -5.767% |
| 2025-08-19 | 17.22 | 17.55 | 17.05 | 17.38 | +1.400% | 39,587 | -8.803% |
| 2025-08-18 | 17.34 | 17.34 | 16.79 | 17.14 | -0.580% | 36,207 | -7.526% |
| 2025-08-15 | 17.42 | 17.42 | 16.65 | 17.24 | -1.090% | 77,161 | -8.063% |
| 2025-08-14 | 18.11 | 18.11 | 17.10 | 17.43 | -3.381% | 167,053 | -9.065% |
| 2025-08-13 | 17.90 | 18.37 | 17.90 | 18.04 | +0.445% | 35,931 | -12.140% |
| 2025-08-12 | 18.50 | 18.55 | 17.82 | 17.96 | -2.179% | 36,954 | -11.748% |
| 2025-08-11 | 19.64 | 19.80 | 17.62 | 18.36 | -6.517% | 41,251 | -13.671% |
| 2025-08-08 | 20.82 | 20.92 | 19.55 | 19.64 | -4.983% | 58,097 | -19.297% |
| 2025-08-07 | 21.94 | 22.05 | 20.57 | 20.67 | -6.471% | 33,260 | -23.319% |
| 2025-08-06 | 22.19 | 22.28 | 21.81 | 22.10 | -0.585% | 24,935 | -28.281% |
| 2025-08-05 | 22.24 | 22.29 | 21.79 | 22.23 | -0.359% | 12,007 | -28.700% |
| 2025-08-04 | 22.45 | 22.45 | 21.91 | 22.31 | -1.239% | 16,618 | -28.956% |
| 2025-08-01 | 22.52 | 22.59 | 22.31 | 22.59 | +0.579% | 8,239 | -29.836% |
| 2025-07-31 | 21.49 | 22.52 | 21.36 | 22.46 | +3.312% | 65,900 | -29.430% |
| 2025-07-30 | 21.53 | 21.74 | 21.30 | 21.74 | +1.069% | 14,159 | -27.093% |
| 2025-07-29 | 21.68 | 22.30 | 21.43 | 21.51 | -1.103% | 59,072 | -26.313% |
| 2025-07-28 | 21.31 | 21.76 | 21.30 | 21.75 | +0.881% | 10,959 | -27.126% |
| 2025-07-25 | 21.34 | 21.65 | 21.25 | 21.56 | +1.031% | 10,409 | -26.484% |
| 2025-07-24 | 21.39 | 21.42 | 21.28 | 21.34 | -0.559% | 7,928 | -25.726% |
| 2025-07-23 | 21.20 | 21.50 | 21.08 | 21.46 | +0.751% | 10,881 | -26.142% |
| 2025-07-22 | 21.18 | 21.30 | 21.12 | 21.30 | +0.614% | 4,329 | -25.587% |
| 2025-07-21 | 21.27 | 21.39 | 21.16 | 21.17 | -1.259% | 47,023 | -25.130% |
| 2025-07-18 | 21.46 | 21.48 | 21.44 | 21.44 | -0.186% | 3,348 | -26.073% |
| 2025-07-17 | 21.45 | 21.48 | 21.41 | 21.48 | -0.186% | 5,676 | -26.210% |
| 2025-07-16 | 21.50 | 21.52 | 21.41 | 21.52 | +0.326% | 5,839 | -26.348% |
| 2025-07-15 | 21.51 | 21.51 | 21.40 | 21.45 | -0.510% | 10,783 | -26.107% |
| 2025-07-14 | 21.54 | 21.56 | 21.44 | 21.56 | +0.748% | 10,090 | -26.484% |
| 2025-07-11 | 21.69 | 21.71 | 21.40 | 21.40 | -0.650% | 6,957 | -25.935% |
| 2025-07-10 | 21.45 | 21.54 | 21.43 | 21.54 | -0.370% | 5,943 | -26.416% |
| 2025-07-09 | 21.24 | 21.62 | 21.24 | 21.62 | +1.502% | 7,179 | -26.688% |
| 2025-07-08 | 21.09 | 21.31 | 21.07 | 21.30 | +0.996% | 12,066 | -25.587% |
| 2025-07-07 | 21.13 | 21.13 | 21.07 | 21.09 | -0.284% | 3,048 | -24.846% |
| 2025-07-03 | 20.72 | 21.49 | 20.72 | 21.15 | +2.471% | 20,211 | -25.059% |
| 2025-07-02 | 20.37 | 20.80 | 20.37 | 20.64 | +3.045% | 27,368 | -23.207% |
| 2025-07-01 | 20.30 | 20.54 | 20.01 | 20.03 | -2.340% | 7,783 | -20.869% |
| 2025-06-30 | 20.65 | 20.98 | 20.45 | 20.51 | -0.678% | 93,882 | -22.721% |
| 2025-06-27 | 20.83 | 20.88 | 20.65 | 20.65 | -0.864% | 14,101 | -23.245% |
| 2025-06-26 | 20.83 | 20.85 | 20.78 | 20.83 | +0.531% | 6,221 | -23.908% |
| 2025-06-25 | 20.74 | 20.86 | 20.62 | 20.72 | +0.097% | 15,528 | -23.504% |
| 2025-06-24 | 20.65 | 20.84 | 20.60 | 20.70 | +0.485% | 14,774 | -23.430% |
| 2025-06-23 | 20.52 | 20.66 | 20.49 | 20.60 | -0.339% | 7,836 | -23.058% |
| 2025-06-20 | 20.88 | 20.88 | 20.63 | 20.67 | -0.888% | 6,772 | -23.319% |
| 2025-06-18 | 20.88 | 20.92 | 20.82 | 20.86 | -0.071% | 7,717 | -23.999% |
| 2025-06-17 | 20.90 | 20.90 | 20.78 | 20.87 | -0.144% | 4,276 | -24.054% |
| 2025-06-16 | 21.10 | 21.16 | 20.67 | 20.90 | -1.229% | 10,835 | -24.163% |
| 2025-06-13 | 21.30 | 21.30 | 21.10 | 21.16 | -2.173% | 8,798 | -25.095% |
| 2025-06-12 | 21.71 | 21.71 | 21.60 | 21.63 | -0.368% | 35,938 | -26.722% |
| 2025-06-11 | 21.68 | 21.75 | 21.67 | 21.71 | +0.138% | 34,515 | -26.992% |
| 2025-06-10 | 21.51 | 21.70 | 21.51 | 21.68 | +0.046% | 121,794 | -26.891% |
| 2025-06-09 | 21.60 | 21.72 | 21.58 | 21.67 | 0.000% | 51,806 | -26.857% |
| 2025-06-06 | 21.70 | 21.72 | 21.62 | 21.67 | -0.368% | 51,744 | -26.857% |
| 2025-06-05 | 21.76 | 21.77 | 21.70 | 21.75 | -0.275% | 69,663 | -27.126% |
| 2025-06-04 | 21.90 | 21.90 | 21.76 | 21.81 | -0.683% | 55,850 | -27.327% |
| 2025-06-03 | 21.95 | 22.01 | 21.95 | 21.96 | -0.182% | 25,171 | -27.823% |
| 2025-06-02 | 22.01 | 22.02 | 21.84 | 22.00 | -0.317% | 59,555 | -27.955% |
| 2025-05-30 | 21.79 | 22.15 | 21.79 | 22.07 | +0.045% | 117,063 | -28.183% |
| 2025-05-29 | 22.19 | 22.19 | 21.93 | 22.06 | +0.045% | 18,289 | -28.150% |
| 2025-05-28 | 22.01 | 22.09 | 22.00 | 22.05 | -0.362% | 21,703 | -28.118% |
| 2025-05-27 | 21.95 | 22.13 | 21.95 | 22.13 | +1.096% | 14,383 | -28.378% |
| 2025-05-23 | 21.70 | 22.00 | 21.70 | 21.89 | +0.876% | 30,624 | -27.593% |
| 2025-05-22 | 22.05 | 22.05 | 21.69 | 21.70 | -1.587% | 101,433 | -26.959% |
| 2025-05-21 | 22.13 | 22.45 | 21.90 | 22.05 | -0.676% | 155,068 | -28.118% |
| 2025-05-20 | 22.20 | 22.25 | 22.00 | 22.20 | 0.000% | 32,105 | -28.604% |
| 2025-05-19 | 21.99 | 22.26 | 21.99 | 22.20 | +0.635% | 12,752 | -28.604% |
| 2025-05-16 | 21.87 | 22.10 | 21.76 | 22.06 | +0.777% | 20,900 | -28.150% |
| 2025-05-15 | 21.88 | 21.95 | 21.77 | 21.89 | +0.183% | 12,112 | -27.593% |
| 2025-05-14 | 21.88 | 21.99 | 21.82 | 21.85 | -0.137% | 10,178 | -27.460% |
| 2025-05-13 | 21.84 | 21.93 | 21.84 | 21.88 | -0.091% | 9,036 | -27.559% |
| 2025-05-12 | 21.91 | 22.06 | 21.87 | 21.90 | +0.321% | 8,338 | -27.626% |
| 2025-05-09 | 21.80 | 21.84 | 21.80 | 21.83 | +0.138% | 7,131 | -27.393% |
| 2025-05-08 | 21.91 | 21.94 | 21.78 | 21.80 | -0.593% | 9,176 | -27.294% |
| 2025-05-07 | 22.13 | 22.13 | 21.87 | 21.93 | -0.904% | 64,092 | -27.725% |
| 2025-05-06 | 21.97 | 22.19 | 21.97 | 22.13 | +0.591% | 7,678 | -28.378% |
| 2025-05-05 | 22.14 | 22.17 | 22.00 | 22.00 | -0.542% | 9,523 | -27.955% |
| 2025-05-02 | 22.26 | 22.26 | 22.12 | 22.12 | -0.740% | 5,588 | -28.345% |
| 2025-05-01 | 22.17 | 22.30 | 21.99 | 22.29 | +0.473% | 24,537 | -28.876% |
| 2025-04-30 | 21.86 | 22.27 | 21.77 | 22.18 | +0.818% | 51,866 | -28.539% |
| 2025-04-29 | 22.05 | 22.09 | 21.96 | 22.00 | 0.000% | 23,721 | -27.955% |
| 2025-04-28 | 21.80 | 22.01 | 21.76 | 22.00 | +1.243% | 21,068 | -27.955% |
| 2025-04-25 | 21.88 | 21.88 | 21.70 | 21.73 | -0.230% | 37,168 | -27.059% |
| 2025-04-24 | 21.60 | 21.83 | 21.60 | 21.78 | +0.600% | 24,517 | -27.227% |
| 2025-04-23 | 21.38 | 21.74 | 21.38 | 21.65 | +1.882% | 76,050 | -26.790% |
| 2025-04-22 | 21.16 | 21.30 | 21.10 | 21.25 | +0.711% | 9,424 | -25.412% |
| 2025-04-21 | 20.93 | 21.11 | 20.85 | 21.10 | +0.047% | 21,830 | -24.882% |
| 2025-04-17 | 21.00 | 21.09 | 21.00 | 21.09 | +0.309% | 7,962 | -24.846% |
| 2025-04-16 | 20.90 | 21.07 | 20.90 | 21.02 | +0.071% | 15,042 | -24.614% |
| 2025-04-15 | 21.06 | 21.16 | 20.97 | 21.01 | -1.315% | 13,809 | -24.560% |
| 2025-04-14 | 20.75 | 21.37 | 20.75 | 21.29 | 0.000% | 32,278 | -25.552% |