HASI
HA Sustainable Infrastructure Capital, Inc.
stockNYSE
At CloseNov 6, 2026 3:59:56 PM EST
38.90USD-1.978%(-0.78)1,326,121
After-hoursNov 6, 2026 4:09:30 PM EST
39.92USD+2.635%(+1.02)
HASI Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-11-06 | 39.15 | 39.66 | 38.48 | 38.90 | -1.966% | 1,326,121 | 0.000% |
| 2026-11-05 | 39.93 | 40.83 | 39.11 | 39.68 | -1.734% | 2,370,646 | -1.966% |
| 2026-11-04 | 39.70 | 41.14 | 39.06 | 40.38 | +5.184% | 2,989,343 | -3.665% |
| 2026-11-03 | 38.63 | 39.20 | 38.33 | 38.39 | +0.261% | 1,004,820 | +1.328% |
| 2026-11-02 | 37.83 | 38.48 | 37.63 | 38.29 | +2.875% | 1,353,259 | +1.593% |
| 2026-10-30 | 37.24 | 37.34 | 36.93 | 37.22 | -0.800% | 845,822 | +4.514% |
| 2026-10-29 | 37.12 | 37.61 | 36.93 | 37.52 | +1.901% | 686,479 | +3.678% |
| 2026-10-28 | 37.12 | 37.12 | 36.66 | 36.82 | -0.942% | 749,776 | +5.649% |
| 2026-10-27 | 36.38 | 37.33 | 36.34 | 37.17 | +2.822% | 1,112,128 | +4.654% |
| 2026-10-26 | 36.26 | 36.67 | 36.13 | 36.15 | -0.468% | 452,306 | +7.607% |
| 2026-10-23 | 36.19 | 36.47 | 35.90 | 36.32 | -0.602% | 779,945 | +7.104% |
| 2026-10-22 | 36.48 | 36.66 | 36.05 | 36.54 | +0.164% | 940,044 | +6.459% |
| 2026-10-21 | 35.99 | 36.48 | 35.75 | 36.48 | +2.271% | 782,580 | +6.634% |
| 2026-10-20 | 36.20 | 36.20 | 35.51 | 35.67 | +0.028% | 1,147,307 | +9.055% |
| 2026-10-19 | 36.61 | 36.61 | 35.63 | 35.66 | -2.087% | 742,426 | +9.086% |
| 2026-10-16 | 36.90 | 37.17 | 36.23 | 36.42 | -1.033% | 857,874 | +6.809% |
| 2026-10-15 | 36.39 | 37.05 | 36.28 | 36.80 | +1.573% | 978,271 | +5.707% |
| 2026-10-14 | 36.36 | 36.70 | 35.93 | 36.23 | -1.869% | 742,884 | +7.370% |
| 2026-10-13 | 36.76 | 37.03 | 36.35 | 36.92 | +0.902% | 723,265 | +5.363% |
| 2026-10-12 | 36.44 | 36.87 | 36.36 | 36.59 | +0.274% | 642,156 | +6.313% |
| 2026-10-09 | 36.48 | 36.62 | 36.22 | 36.49 | +0.385% | 636,021 | +6.605% |
| 2026-10-08 | 35.91 | 36.63 | 35.72 | 36.35 | 0.000% | 1,246,234 | +7.015% |
| 2026-10-07 | 36.40 | 36.56 | 35.87 | 36.35 | -0.602% | 963,834 | +7.015% |
| 2026-10-06 | 35.97 | 36.62 | 35.97 | 36.57 | +0.716% | 1,243,702 | +6.371% |
| 2026-10-05 | 36.16 | 36.61 | 35.48 | 36.31 | +0.110% | 1,345,281 | +7.133% |
| 2026-10-02 | 36.07 | 36.73 | 36.00 | 36.27 | +0.666% | 935,692 | +7.251% |
| 2026-10-01 | 35.61 | 36.15 | 35.43 | 36.03 | +0.586% | 1,451,798 | +7.966% |
| 2026-09-30 | 35.69 | 36.02 | 35.38 | 35.82 | +0.731% | 955,058 | +8.599% |
| 2026-09-29 | 36.31 | 36.45 | 35.37 | 35.56 | -1.903% | 1,029,139 | +9.393% |
| 2026-09-28 | 36.21 | 36.52 | 35.70 | 36.25 | -0.521% | 729,676 | +7.310% |
| 2026-09-25 | 36.39 | 36.80 | 35.98 | 36.44 | +0.774% | 2,300,118 | +6.751% |
| 2026-09-24 | 35.92 | 36.32 | 35.66 | 36.16 | -0.138% | 1,451,273 | +7.577% |
| 2026-09-23 | 36.80 | 36.95 | 36.18 | 36.21 | -2.687% | 915,419 | +7.429% |
| 2026-09-22 | 37.38 | 37.63 | 37.15 | 37.21 | +0.486% | 653,397 | +4.542% |
| 2026-09-21 | 37.14 | 37.28 | 36.76 | 37.03 | +0.817% | 589,756 | +5.050% |
| 2026-09-18 | 37.03 | 37.15 | 36.16 | 36.73 | -1.210% | 2,315,442 | +5.908% |
| 2026-09-17 | 36.60 | 37.44 | 36.39 | 37.18 | +2.143% | 913,191 | +4.626% |
| 2026-09-16 | 36.68 | 36.97 | 35.99 | 36.40 | -0.082% | 827,486 | +6.868% |
| 2026-09-15 | 36.89 | 36.98 | 36.31 | 36.43 | -1.113% | 844,317 | +6.780% |
| 2026-09-14 | 37.24 | 37.44 | 36.69 | 36.84 | -1.418% | 843,220 | +5.592% |
| 2026-09-11 | 37.96 | 37.96 | 37.11 | 37.37 | -0.638% | 668,862 | +4.094% |
| 2026-09-10 | 38.21 | 38.25 | 37.38 | 37.61 | -2.057% | 872,987 | +3.430% |
| 2026-09-09 | 39.61 | 39.92 | 38.05 | 38.40 | -2.464% | 1,036,348 | +1.302% |
| 2026-09-08 | 38.17 | 39.45 | 38.00 | 39.37 | +2.686% | 851,387 | -1.194% |
| 2026-09-04 | 38.02 | 38.82 | 37.64 | 38.34 | -3.765% | 1,905,404 | +1.461% |
| 2026-09-03 | 40.14 | 40.50 | 39.38 | 39.84 | +0.025% | 569,284 | -2.359% |
| 2026-09-02 | 39.59 | 40.22 | 39.23 | 39.83 | +0.784% | 1,033,364 | -2.335% |
| 2026-09-01 | 39.31 | 39.64 | 38.94 | 39.52 | -0.076% | 4,727,301 | -1.569% |
| 2026-08-31 | 39.75 | 39.75 | 39.20 | 39.55 | -1.125% | 641,055 | -1.643% |
| 2026-08-28 | 40.08 | 40.56 | 40.00 | 40.00 | -0.670% | 552,258 | -2.750% |
| 2026-08-27 | 40.02 | 40.34 | 39.77 | 40.27 | +0.524% | 609,646 | -3.402% |
| 2026-08-26 | 39.51 | 40.08 | 39.37 | 40.06 | +1.060% | 509,384 | -2.896% |
| 2026-08-25 | 39.53 | 40.04 | 38.97 | 39.64 | +0.431% | 1,097,897 | -1.867% |
| 2026-08-24 | 39.44 | 39.79 | 38.76 | 39.47 | -0.025% | 1,010,303 | -1.444% |
| 2026-08-21 | 40.90 | 40.99 | 39.41 | 39.48 | -2.806% | 1,089,183 | -1.469% |
| 2026-08-20 | 41.42 | 41.67 | 40.54 | 40.62 | -3.009% | 934,668 | -4.234% |
| 2026-08-19 | 41.75 | 42.32 | 41.53 | 41.88 | +1.257% | 753,395 | -7.116% |
| 2026-08-18 | 42.19 | 42.26 | 41.22 | 41.36 | -1.828% | 870,913 | -5.948% |
| 2026-08-17 | 42.03 | 42.53 | 41.78 | 42.13 | +0.024% | 1,029,211 | -7.667% |
| 2026-08-14 | 42.31 | 43.05 | 42.06 | 42.12 | -0.543% | 531,156 | -7.645% |
| 2026-08-13 | 41.82 | 42.37 | 41.55 | 42.35 | +1.243% | 837,455 | -8.146% |
| 2026-08-12 | 41.47 | 41.94 | 41.20 | 41.83 | +1.826% | 895,076 | -7.005% |
| 2026-08-11 | 40.93 | 41.67 | 40.92 | 41.08 | +1.257% | 1,268,275 | -5.307% |
| 2026-08-10 | 40.82 | 40.82 | 39.41 | 40.57 | -0.270% | 985,239 | -4.116% |
| 2026-08-07 | 39.78 | 41.38 | 39.77 | 40.68 | +6.381% | 1,853,156 | -4.376% |
| 2026-08-06 | 38.22 | 38.88 | 38.11 | 38.24 | +0.183% | 1,104,666 | +1.726% |
| 2026-08-05 | 38.52 | 38.52 | 38.01 | 38.17 | -1.877% | 790,748 | +1.912% |
| 2026-08-04 | 38.87 | 39.44 | 38.65 | 38.90 | +0.829% | 977,896 | 0.000% |
| 2026-08-03 | 37.91 | 38.67 | 37.77 | 38.58 | +1.875% | 751,706 | +0.829% |
| 2026-07-31 | 38.44 | 38.44 | 37.31 | 37.87 | -0.237% | 900,033 | +2.720% |
| 2026-07-30 | 38.17 | 38.78 | 37.90 | 37.96 | +0.823% | 825,589 | +2.476% |
| 2026-07-29 | 38.98 | 39.00 | 37.45 | 37.65 | -2.864% | 935,948 | +3.320% |
| 2026-07-28 | 38.22 | 38.99 | 37.92 | 38.76 | +0.885% | 1,101,271 | +0.361% |
| 2026-07-27 | 38.47 | 38.58 | 37.60 | 38.42 | +0.130% | 685,533 | +1.249% |
| 2026-07-24 | 38.65 | 38.65 | 38.04 | 38.37 | +0.052% | 699,937 | +1.381% |
| 2026-07-23 | 37.60 | 38.47 | 37.50 | 38.35 | +1.161% | 882,815 | +1.434% |
| 2026-07-22 | 38.45 | 38.85 | 37.91 | 37.91 | -1.302% | 988,993 | +2.611% |
| 2026-07-21 | 38.22 | 38.72 | 37.57 | 38.41 | +1.560% | 803,509 | +1.276% |
| 2026-07-20 | 38.60 | 38.80 | 37.64 | 37.82 | -1.562% | 869,150 | +2.856% |
| 2026-07-17 | 38.20 | 38.74 | 37.80 | 38.42 | -1.183% | 675,504 | +1.249% |
| 2026-07-16 | 38.37 | 39.31 | 38.25 | 38.88 | +1.250% | 655,676 | +0.051% |
| 2026-07-15 | 38.78 | 39.16 | 38.32 | 38.40 | -0.156% | 733,884 | +1.302% |
| 2026-07-14 | 38.31 | 38.80 | 37.99 | 38.46 | +1.478% | 1,092,640 | +1.144% |
| 2026-07-13 | 37.88 | 38.37 | 37.64 | 37.90 | +0.212% | 549,599 | +2.639% |
| 2026-07-10 | 37.73 | 38.10 | 37.48 | 37.82 | +1.340% | 666,355 | +2.856% |
| 2026-07-09 | 37.56 | 38.24 | 37.32 | 37.32 | -0.214% | 1,121,376 | +4.234% |
| 2026-07-08 | 37.40 | 37.95 | 37.12 | 37.40 | -0.664% | 730,513 | +4.011% |
| 2026-07-07 | 38.27 | 38.44 | 37.65 | 37.65 | -1.646% | 637,178 | +3.320% |
| 2026-07-06 | 38.32 | 38.97 | 38.22 | 38.28 | +0.052% | 625,064 | +1.620% |
| 2026-07-02 | 38.68 | 38.87 | 37.39 | 38.26 | -0.958% | 722,333 | +1.673% |
| 2026-07-01 | 38.99 | 39.76 | 38.62 | 38.63 | -1.076% | 732,018 | +0.699% |
| 2026-06-30 | 39.09 | 39.66 | 38.87 | 39.05 | +0.257% | 710,059 | -0.384% |
| 2026-06-29 | 38.80 | 39.54 | 37.80 | 38.95 | -1.592% | 1,544,238 | -0.128% |
| 2026-06-26 | 39.08 | 39.72 | 38.81 | 39.58 | +1.021% | 3,055,647 | -1.718% |
| 2026-06-25 | 39.43 | 39.43 | 38.70 | 39.18 | +0.205% | 613,231 | -0.715% |
| 2026-06-24 | 39.33 | 39.93 | 39.02 | 39.10 | -0.128% | 994,584 | -0.512% |
| 2026-06-23 | 38.69 | 39.44 | 38.69 | 39.15 | -0.229% | 590,094 | -0.639% |
| 2026-06-22 | 39.04 | 39.70 | 39.00 | 39.24 | +0.461% | 738,775 | -0.866% |
| 2026-06-18 | 38.32 | 39.07 | 38.01 | 39.06 | +2.817% | 1,903,433 | -0.410% |
| 2026-06-17 | 39.14 | 39.34 | 37.86 | 37.99 | -2.590% | 933,094 | +2.395% |
| 2026-06-16 | 38.26 | 39.05 | 38.26 | 39.00 | +2.014% | 1,150,619 | -0.256% |
| 2026-06-15 | 38.75 | 39.00 | 37.81 | 38.23 | -0.157% | 1,045,635 | +1.753% |
| 2026-06-12 | 37.68 | 38.70 | 37.64 | 38.29 | +2.572% | 759,416 | +1.593% |
| 2026-06-11 | 36.91 | 37.35 | 36.36 | 37.33 | +2.640% | 1,493,222 | +4.206% |
| 2026-06-10 | 36.70 | 37.06 | 36.25 | 36.37 | -1.168% | 1,468,224 | +6.956% |
| 2026-06-09 | 37.89 | 37.97 | 36.78 | 36.80 | -1.499% | 1,705,248 | +5.707% |
| 2026-06-08 | 39.16 | 39.53 | 37.36 | 37.36 | -3.388% | 2,445,387 | +4.122% |
| 2026-06-05 | 40.00 | 40.01 | 38.39 | 38.67 | -3.902% | 1,299,208 | +0.595% |
| 2026-06-04 | 40.32 | 40.73 | 40.00 | 40.24 | +0.274% | 778,072 | -3.330% |
| 2026-06-03 | 40.35 | 40.71 | 40.00 | 40.13 | -1.279% | 889,208 | -3.065% |
| 2026-06-02 | 40.07 | 41.35 | 40.07 | 40.65 | +1.119% | 781,826 | -4.305% |
| 2026-06-01 | 40.50 | 40.77 | 40.06 | 40.20 | -1.951% | 1,027,884 | -3.234% |
| 2026-05-29 | 41.33 | 41.52 | 40.56 | 41.00 | -0.774% | 1,084,498 | -5.122% |
| 2026-05-28 | 41.49 | 41.85 | 41.16 | 41.32 | -0.911% | 1,032,188 | -5.857% |
| 2026-05-27 | 41.59 | 42.10 | 41.27 | 41.70 | +1.189% | 740,928 | -6.715% |
| 2026-05-26 | 40.96 | 41.33 | 40.64 | 41.21 | +1.477% | 758,949 | -5.605% |
| 2026-05-22 | 40.71 | 41.51 | 40.45 | 40.61 | -0.123% | 1,081,938 | -4.211% |
| 2026-05-21 | 40.07 | 40.80 | 39.73 | 40.66 | +1.119% | 855,715 | -4.329% |
| 2026-05-20 | 40.14 | 40.57 | 39.91 | 40.21 | +1.259% | 1,163,663 | -3.258% |
| 2026-05-19 | 40.61 | 40.62 | 39.27 | 39.71 | -2.600% | 889,533 | -2.040% |
| 2026-05-18 | 41.24 | 41.25 | 40.37 | 40.77 | -1.020% | 961,748 | -4.587% |
| 2026-05-15 | 40.85 | 41.42 | 40.21 | 41.19 | -0.483% | 1,161,424 | -5.560% |
| 2026-05-14 | 41.08 | 41.49 | 40.60 | 41.39 | +1.845% | 1,067,540 | -6.016% |
| 2026-05-13 | 41.17 | 41.47 | 40.61 | 40.64 | -0.805% | 1,056,907 | -4.281% |
| 2026-05-12 | 40.83 | 41.34 | 40.02 | 40.97 | -0.024% | 1,249,799 | -5.052% |
| 2026-05-11 | 41.43 | 42.17 | 40.78 | 40.98 | -0.171% | 1,439,084 | -5.076% |
| 2026-05-08 | 43.40 | 44.13 | 40.70 | 41.05 | -3.344% | 1,791,869 | -5.238% |
| 2026-05-07 | 43.39 | 43.94 | 42.34 | 42.47 | -1.940% | 1,242,492 | -8.406% |
| 2026-05-06 | 43.28 | 43.64 | 42.83 | 43.31 | +0.791% | 820,198 | -10.182% |
| 2026-05-05 | 42.48 | 43.02 | 42.12 | 42.97 | +1.752% | 827,327 | -9.472% |
| 2026-05-04 | 42.24 | 42.82 | 42.12 | 42.23 | -0.705% | 875,859 | -7.885% |
| 2026-05-01 | 41.90 | 42.98 | 41.65 | 42.53 | +1.383% | 940,215 | -8.535% |
| 2026-04-30 | 40.52 | 42.30 | 40.52 | 41.95 | +3.734% | 1,668,597 | -7.271% |
| 2026-04-29 | 40.57 | 40.97 | 40.20 | 40.44 | -1.052% | 842,985 | -3.808% |
| 2026-04-28 | 41.84 | 42.23 | 40.52 | 40.87 | -2.155% | 1,061,723 | -4.820% |
| 2026-04-27 | 41.63 | 42.26 | 41.53 | 41.77 | +0.048% | 683,787 | -6.871% |
| 2026-04-24 | 41.90 | 41.99 | 41.04 | 41.75 | -0.310% | 808,672 | -6.826% |
| 2026-04-23 | 41.29 | 42.03 | 40.93 | 41.88 | +2.097% | 1,432,929 | -7.116% |
| 2026-04-22 | 41.25 | 41.73 | 40.91 | 41.02 | +1.184% | 1,205,040 | -5.168% |
| 2026-04-21 | 41.29 | 41.70 | 40.35 | 40.54 | -0.344% | 698,013 | -4.045% |
| 2026-04-20 | 40.47 | 41.15 | 40.28 | 40.68 | +0.098% | 690,464 | -4.376% |
| 2026-04-17 | 40.38 | 40.77 | 40.18 | 40.64 | +1.423% | 841,632 | -4.281% |
| 2026-04-16 | 40.36 | 40.74 | 39.80 | 40.07 | -0.866% | 728,562 | -2.920% |
| 2026-04-15 | 39.55 | 40.49 | 39.30 | 40.42 | +1.942% | 758,010 | -3.761% |
| 2026-04-14 | 38.98 | 39.90 | 38.98 | 39.65 | +1.954% | 773,831 | -1.892% |
| 2026-04-13 | 38.83 | 39.00 | 38.22 | 38.89 | -0.077% | 668,154 | +0.026% |
| 2026-04-10 | 38.66 | 39.33 | 38.66 | 38.92 | +0.881% | 430,237 | -0.051% |
| 2026-04-09 | 38.35 | 39.02 | 38.35 | 38.58 | +0.052% | 575,248 | +0.829% |
| 2026-04-08 | 38.74 | 38.81 | 38.15 | 38.56 | +1.984% | 841,991 | +0.882% |
| 2026-04-07 | 37.92 | 38.19 | 37.55 | 37.81 | +0.425% | 810,782 | +2.883% |
| 2026-04-06 | 36.97 | 37.69 | 36.74 | 37.65 | +1.455% | 664,912 | +3.320% |
| 2026-04-02 | 36.66 | 37.67 | 36.22 | 37.11 | -1.224% | 625,252 | +4.823% |
| 2026-04-01 | 36.95 | 37.65 | 36.78 | 37.57 | +2.231% | 722,041 | +3.540% |
| 2026-03-31 | 36.12 | 37.00 | 35.94 | 36.75 | +2.539% | 825,576 | +5.850% |
| 2026-03-30 | 36.72 | 36.72 | 35.54 | 35.84 | -1.349% | 1,829,487 | +8.538% |
| 2026-03-27 | 36.43 | 36.62 | 36.03 | 36.33 | -0.329% | 661,876 | +7.074% |
| 2026-03-26 | 36.50 | 37.31 | 36.37 | 36.45 | -1.005% | 563,081 | +6.722% |
| 2026-03-25 | 36.88 | 37.34 | 36.62 | 36.82 | +1.126% | 959,287 | +5.649% |
| 2026-03-24 | 36.28 | 36.99 | 36.01 | 36.41 | +0.193% | 871,331 | +6.839% |
| 2026-03-23 | 35.94 | 36.81 | 35.32 | 36.34 | +2.021% | 856,872 | +7.045% |
| 2026-03-20 | 36.92 | 36.94 | 35.48 | 35.62 | -3.101% | 2,577,810 | +9.208% |
| 2026-03-19 | 35.32 | 37.05 | 35.10 | 36.76 | +2.310% | 1,303,871 | +5.822% |
| 2026-03-18 | 36.23 | 36.84 | 35.91 | 35.93 | -1.562% | 1,257,339 | +8.266% |
| 2026-03-17 | 36.65 | 36.81 | 36.33 | 36.50 | +0.690% | 572,857 | +6.575% |
| 2026-03-16 | 35.94 | 36.41 | 35.73 | 36.25 | +2.372% | 567,834 | +7.310% |
| 2026-03-13 | 36.11 | 36.49 | 35.33 | 35.41 | -0.868% | 668,083 | +9.856% |
| 2026-03-12 | 35.71 | 36.14 | 35.52 | 35.72 | -1.053% | 650,550 | +8.903% |
| 2026-03-11 | 35.76 | 36.37 | 35.75 | 36.10 | +0.278% | 596,517 | +7.756% |
| 2026-03-10 | 35.71 | 36.63 | 35.25 | 36.00 | +0.111% | 1,582,854 | +8.056% |
| 2026-03-09 | 35.50 | 35.99 | 34.97 | 35.96 | +0.279% | 1,023,595 | +8.176% |
| 2026-03-06 | 35.83 | 36.06 | 35.43 | 35.86 | -1.565% | 707,271 | +8.477% |
| 2026-03-05 | 36.56 | 37.00 | 35.85 | 36.43 | -1.726% | 654,778 | +6.780% |
| 2026-03-04 | 36.63 | 37.22 | 36.16 | 37.07 | +2.093% | 665,701 | +4.937% |
| 2026-03-03 | 35.49 | 36.46 | 35.28 | 36.31 | -0.874% | 742,574 | +7.133% |
| 2026-03-02 | 36.25 | 36.82 | 36.10 | 36.63 | +0.301% | 596,439 | +6.197% |
| 2026-02-27 | 36.68 | 36.76 | 35.92 | 36.52 | -0.896% | 1,226,810 | +6.517% |
| 2026-02-26 | 36.82 | 37.12 | 36.13 | 36.85 | -0.163% | 820,457 | +5.563% |
| 2026-02-25 | 37.14 | 37.14 | 36.36 | 36.91 | -0.243% | 845,529 | +5.391% |
| 2026-02-24 | 37.50 | 38.02 | 36.92 | 37.00 | -1.491% | 1,111,748 | +5.135% |
| 2026-02-23 | 37.29 | 37.81 | 37.10 | 37.56 | +0.751% | 738,033 | +3.568% |
| 2026-02-20 | 37.03 | 37.51 | 36.69 | 37.28 | +0.404% | 572,928 | +4.345% |
| 2026-02-19 | 37.55 | 37.66 | 36.77 | 37.13 | -1.694% | 919,493 | +4.767% |
| 2026-02-18 | 39.19 | 39.38 | 37.77 | 37.77 | -3.697% | 1,347,132 | +2.992% |
| 2026-02-17 | 39.70 | 40.01 | 38.72 | 39.22 | -1.209% | 2,013,473 | -0.816% |
| 2026-02-13 | 39.17 | 39.80 | 38.00 | 39.70 | +10.801% | 4,047,456 | -2.015% |
| 2026-02-12 | 37.50 | 38.10 | 35.80 | 35.83 | -3.735% | 1,408,073 | +8.568% |
| 2026-02-11 | 36.90 | 37.24 | 35.97 | 37.22 | +1.472% | 1,084,369 | +4.514% |
| 2026-02-10 | 36.70 | 37.15 | 36.56 | 36.68 | -0.218% | 792,990 | +6.052% |
| 2026-02-09 | 36.14 | 36.92 | 35.63 | 36.76 | +1.744% | 1,080,431 | +5.822% |
| 2026-02-06 | 35.53 | 36.39 | 35.43 | 36.13 | +2.788% | 914,622 | +7.667% |
| 2026-02-05 | 35.63 | 36.04 | 35.01 | 35.15 | -1.953% | 1,271,891 | +10.669% |
| 2026-02-04 | 35.56 | 35.89 | 35.20 | 35.85 | +1.702% | 1,113,128 | +8.508% |
| 2026-02-03 | 34.47 | 35.61 | 34.44 | 35.25 | +2.352% | 1,088,886 | +10.355% |
| 2026-02-02 | 34.20 | 34.61 | 33.91 | 34.44 | +0.087% | 790,260 | +12.950% |
| 2026-01-30 | 34.80 | 34.80 | 34.00 | 34.41 | -2.050% | 1,095,417 | +13.049% |
| 2026-01-29 | 34.68 | 35.16 | 34.20 | 35.13 | +1.473% | 1,005,802 | +10.732% |
| 2026-01-28 | 34.60 | 34.94 | 34.34 | 34.62 | +0.698% | 540,832 | +12.363% |
| 2026-01-27 | 33.99 | 34.66 | 33.92 | 34.38 | +0.999% | 856,367 | +13.147% |
| 2026-01-26 | 33.95 | 34.13 | 33.64 | 34.04 | +0.265% | 424,750 | +14.277% |
| 2026-01-23 | 34.50 | 34.50 | 33.90 | 33.95 | -1.737% | 681,108 | +14.580% |
| 2026-01-22 | 34.37 | 35.10 | 34.30 | 34.55 | +0.612% | 798,670 | +12.590% |
| 2026-01-21 | 33.92 | 34.36 | 33.67 | 34.34 | +1.899% | 839,211 | +13.279% |
| 2026-01-20 | 33.89 | 34.28 | 33.29 | 33.70 | -2.234% | 887,924 | +15.430% |
| 2026-01-16 | 34.38 | 34.71 | 34.15 | 34.47 | +0.320% | 867,513 | +12.852% |
| 2026-01-15 | 33.76 | 34.63 | 33.51 | 34.36 | +1.868% | 844,468 | +13.213% |
| 2026-01-14 | 34.11 | 34.18 | 33.67 | 33.73 | -0.940% | 673,480 | +15.328% |
| 2026-01-13 | 34.40 | 34.63 | 33.66 | 34.05 | -0.497% | 752,828 | +14.244% |
| 2026-01-12 | 33.38 | 34.52 | 33.28 | 34.22 | +2.271% | 936,844 | +13.676% |
| 2026-01-09 | 33.01 | 33.55 | 32.87 | 33.46 | +2.168% | 1,611,086 | +16.258% |
| 2026-01-08 | 31.94 | 33.10 | 31.07 | 32.75 | +1.582% | 1,093,820 | +18.779% |
| 2026-01-07 | 32.50 | 32.76 | 31.86 | 32.24 | -0.922% | 907,269 | +20.658% |
| 2026-01-06 | 31.63 | 32.56 | 31.46 | 32.54 | +2.975% | 1,393,269 | +19.545% |
| 2026-01-05 | 31.88 | 32.00 | 31.19 | 31.60 | -0.691% | 1,099,646 | +23.101% |
| 2026-01-02 | 31.63 | 32.04 | 31.51 | 31.82 | +1.241% | 844,354 | +22.250% |
| 2025-12-31 | 31.91 | 31.96 | 31.40 | 31.43 | -1.689% | 812,874 | +23.767% |
| 2025-12-30 | 32.46 | 32.46 | 31.87 | 31.97 | -1.205% | 773,230 | +21.677% |
| 2025-12-29 | 32.32 | 32.81 | 32.28 | 32.36 | -1.611% | 667,046 | +20.210% |
| 2025-12-26 | 32.98 | 33.03 | 32.60 | 32.89 | -0.364% | 622,939 | +18.273% |
| 2025-12-24 | 32.85 | 33.08 | 32.55 | 33.01 | +0.213% | 388,805 | +17.843% |
| 2025-12-23 | 33.29 | 33.37 | 32.88 | 32.94 | -0.903% | 799,921 | +18.094% |
| 2025-12-22 | 32.70 | 33.45 | 32.65 | 33.24 | +1.994% | 1,199,603 | +17.028% |
| 2025-12-19 | 32.75 | 33.72 | 32.57 | 32.59 | -0.731% | 2,071,759 | +19.362% |
| 2025-12-18 | 33.13 | 33.33 | 32.45 | 32.83 | +0.214% | 1,043,216 | +18.489% |
| 2025-12-17 | 32.79 | 33.13 | 32.51 | 32.76 | +0.275% | 946,958 | +18.742% |
| 2025-12-16 | 32.95 | 33.17 | 32.46 | 32.67 | -0.275% | 798,978 | +19.069% |
| 2025-12-15 | 33.10 | 33.10 | 32.41 | 32.76 | -0.426% | 891,458 | +18.742% |
| 2025-12-12 | 33.17 | 33.38 | 32.42 | 32.90 | -0.574% | 917,309 | +18.237% |
| 2025-12-11 | 33.01 | 33.33 | 32.91 | 33.09 | +0.578% | 1,350,479 | +17.558% |
| 2025-12-10 | 32.60 | 33.11 | 32.44 | 32.90 | +0.335% | 1,065,094 | +18.237% |
| 2025-12-09 | 32.98 | 33.63 | 32.79 | 32.79 | -1.086% | 713,079 | +18.634% |
| 2025-12-08 | 33.52 | 33.59 | 33.04 | 33.15 | -0.808% | 1,070,871 | +17.345% |
| 2025-12-05 | 33.69 | 34.01 | 33.36 | 33.42 | -0.476% | 970,185 | +16.397% |
| 2025-12-04 | 33.35 | 33.72 | 33.25 | 33.58 | +0.750% | 720,759 | +15.843% |
| 2025-12-03 | 33.48 | 33.54 | 33.14 | 33.33 | +0.120% | 1,223,924 | +16.712% |
| 2025-12-02 | 34.20 | 34.25 | 33.29 | 33.29 | -2.318% | 1,121,326 | +16.852% |
| 2025-12-01 | 34.05 | 34.09 | 33.48 | 34.08 | -0.815% | 1,145,052 | +14.143% |
| 2025-11-28 | 34.10 | 34.53 | 33.93 | 34.36 | +1.327% | 489,483 | +13.213% |
| 2025-11-26 | 33.61 | 34.49 | 33.56 | 33.91 | +1.043% | 1,442,916 | +14.715% |
| 2025-11-25 | 32.70 | 33.72 | 32.43 | 33.56 | +3.901% | 1,035,741 | +15.912% |
| 2025-11-24 | 32.52 | 32.55 | 31.98 | 32.30 | -0.554% | 1,189,706 | +20.433% |
| 2025-11-21 | 32.54 | 32.86 | 32.01 | 32.48 | +0.620% | 1,103,585 | +19.766% |
| 2025-11-20 | 33.32 | 33.68 | 32.22 | 32.28 | -2.477% | 1,166,904 | +20.508% |
| 2025-11-19 | 33.42 | 33.61 | 32.85 | 33.10 | -1.135% | 852,196 | +17.523% |
| 2025-11-18 | 33.00 | 34.11 | 32.91 | 33.48 | +1.455% | 1,260,036 | +16.189% |
| 2025-11-17 | 33.50 | 33.82 | 33.00 | 33.00 | -1.932% | 1,228,965 | +17.879% |
| 2025-11-14 | 32.54 | 33.69 | 32.30 | 33.65 | +2.032% | 1,402,504 | +15.602% |
| 2025-11-13 | 33.80 | 34.13 | 32.77 | 32.98 | -2.800% | 1,651,363 | +17.950% |
| 2025-11-12 | 33.97 | 34.28 | 33.46 | 33.93 | -0.206% | 1,351,285 | +14.648% |
| 2025-11-11 | 33.89 | 34.14 | 33.30 | 34.00 | +0.621% | 1,515,611 | +14.412% |
| 2025-11-10 | 32.50 | 34.16 | 32.00 | 33.79 | +5.495% | 2,961,317 | +15.123% |
| 2025-11-07 | 30.56 | 32.29 | 29.75 | 32.03 | +12.189% | 2,406,735 | +21.449% |
| 2025-11-06 | 28.91 | 29.31 | 28.50 | 28.55 | -1.348% | 1,830,647 | +36.252% |
| 2025-11-05 | 28.65 | 29.69 | 28.54 | 28.94 | +1.615% | 1,622,997 | +34.416% |
| 2025-11-04 | 27.97 | 28.58 | 27.57 | 28.48 | +1.244% | 1,713,311 | +36.587% |
| 2025-11-03 | 27.65 | 28.22 | 27.28 | 28.13 | +1.516% | 1,256,690 | +38.287% |
| 2025-10-31 | 27.38 | 27.84 | 27.32 | 27.71 | -0.072% | 811,851 | +40.383% |
| 2025-10-30 | 27.85 | 28.07 | 27.40 | 27.73 | -1.422% | 1,090,404 | +40.281% |
| 2025-10-29 | 28.91 | 29.10 | 27.97 | 28.13 | -2.933% | 908,349 | +38.287% |
| 2025-10-28 | 28.62 | 29.02 | 28.34 | 28.98 | +0.870% | 659,959 | +34.231% |
| 2025-10-27 | 29.00 | 29.11 | 28.47 | 28.73 | -0.657% | 648,090 | +35.399% |
| 2025-10-24 | 28.50 | 29.08 | 28.43 | 28.92 | +2.662% | 852,434 | +34.509% |
| 2025-10-23 | 28.17 | 28.42 | 27.84 | 28.17 | -0.248% | 987,908 | +38.090% |
| 2025-10-22 | 28.25 | 28.44 | 27.72 | 28.24 | -0.703% | 1,802,956 | +37.748% |
| 2025-10-21 | 29.26 | 29.35 | 28.43 | 28.44 | -2.902% | 755,803 | +36.779% |
| 2025-10-20 | 29.04 | 29.42 | 28.93 | 29.29 | +1.631% | 1,137,687 | +32.810% |
| 2025-10-17 | 29.84 | 29.98 | 28.73 | 28.82 | -3.965% | 1,670,328 | +34.976% |
| 2025-10-16 | 30.78 | 30.91 | 29.99 | 30.01 | -1.735% | 1,557,677 | +29.623% |
| 2025-10-15 | 30.01 | 31.06 | 30.01 | 30.54 | +2.312% | 1,484,401 | +27.374% |
| 2025-10-14 | 29.37 | 29.98 | 29.21 | 29.85 | +0.370% | 1,214,121 | +30.318% |
| 2025-10-13 | 29.57 | 30.07 | 29.50 | 29.74 | +0.848% | 1,052,974 | +30.800% |
| 2025-10-10 | 30.96 | 30.99 | 29.49 | 29.49 | -3.659% | 1,194,646 | +31.909% |
| 2025-10-09 | 30.78 | 30.96 | 30.25 | 30.61 | -0.423% | 1,388,244 | +27.083% |
| 2025-10-08 | 31.06 | 31.06 | 30.32 | 30.74 | -0.033% | 1,401,728 | +26.545% |
| 2025-10-07 | 30.35 | 30.79 | 30.35 | 30.75 | +0.589% | 1,502,287 | +26.504% |
| 2025-10-06 | 30.66 | 31.34 | 30.56 | 30.57 | -0.261% | 1,005,833 | +27.249% |
| 2025-10-03 | 30.73 | 31.08 | 30.64 | 30.65 | -1.605% | 1,186,506 | +26.917% |
| 2025-10-02 | 31.60 | 31.62 | 31.07 | 31.15 | -1.237% | 1,152,294 | +24.880% |
| 2025-10-01 | 30.73 | 31.73 | 30.70 | 31.54 | +2.736% | 1,297,197 | +23.335% |
| 2025-09-30 | 30.88 | 31.18 | 30.25 | 30.70 | -0.615% | 2,274,263 | +26.710% |
| 2025-09-29 | 30.62 | 30.91 | 30.44 | 30.89 | +1.245% | 1,477,264 | +25.931% |
| 2025-09-26 | 29.72 | 30.54 | 29.68 | 30.51 | +2.727% | 1,247,026 | +27.499% |
| 2025-09-25 | 29.41 | 29.75 | 29.29 | 29.70 | +0.236% | 672,783 | +30.976% |
| 2025-09-24 | 29.56 | 30.13 | 29.51 | 29.63 | +0.817% | 1,368,421 | +31.286% |
| 2025-09-23 | 29.03 | 29.52 | 29.01 | 29.39 | +1.555% | 1,188,441 | +32.358% |
| 2025-09-22 | 28.87 | 29.00 | 28.66 | 28.94 | +0.138% | 1,069,996 | +34.416% |
| 2025-09-19 | 28.63 | 28.92 | 28.40 | 28.90 | +0.767% | 1,969,077 | +34.602% |
| 2025-09-18 | 28.27 | 28.71 | 28.25 | 28.68 | +2.064% | 858,322 | +35.635% |
| 2025-09-17 | 28.25 | 29.00 | 27.95 | 28.10 | -0.107% | 1,046,172 | +38.434% |
| 2025-09-16 | 28.37 | 28.56 | 28.09 | 28.13 | -0.846% | 990,917 | +38.287% |
| 2025-09-15 | 28.14 | 28.37 | 27.61 | 28.37 | +1.503% | 776,675 | +37.117% |
| 2025-09-12 | 28.07 | 28.18 | 27.90 | 27.95 | -1.341% | 610,289 | +39.177% |
| 2025-09-11 | 27.76 | 28.53 | 27.71 | 28.33 | +2.127% | 869,234 | +37.310% |
| 2025-09-10 | 27.74 | 28.03 | 27.66 | 27.74 | +0.434% | 809,531 | +40.231% |
| 2025-09-09 | 27.80 | 27.88 | 27.48 | 27.62 | -0.576% | 668,406 | +40.840% |
| 2025-09-08 | 28.20 | 28.20 | 27.56 | 27.78 | -1.454% | 883,172 | +40.029% |
| 2025-09-05 | 28.45 | 28.82 | 28.03 | 28.19 | +0.571% | 980,231 | +37.992% |
| 2025-09-04 | 28.00 | 28.03 | 27.56 | 28.03 | +0.646% | 1,063,514 | +38.780% |
| 2025-09-03 | 27.55 | 27.91 | 27.52 | 27.85 | +0.433% | 1,086,912 | +39.677% |
| 2025-09-02 | 27.80 | 27.84 | 27.47 | 27.73 | -1.806% | 918,863 | +40.281% |
| 2025-08-29 | 28.05 | 28.24 | 27.81 | 28.24 | +1.038% | 873,561 | +37.748% |
| 2025-08-28 | 28.31 | 28.31 | 27.77 | 27.95 | -0.214% | 623,641 | +39.177% |
| 2025-08-27 | 28.00 | 28.26 | 27.89 | 28.01 | -0.249% | 713,965 | +38.879% |
| 2025-08-26 | 28.27 | 28.64 | 27.96 | 28.08 | -1.022% | 950,136 | +38.533% |
| 2025-08-25 | 28.61 | 28.64 | 28.23 | 28.37 | -1.493% | 781,909 | +37.117% |
| 2025-08-22 | 27.55 | 28.94 | 27.49 | 28.80 | +5.263% | 1,273,210 | +35.069% |
| 2025-08-21 | 27.66 | 27.84 | 27.34 | 27.36 | -1.865% | 615,936 | +42.178% |
| 2025-08-20 | 27.80 | 28.02 | 27.67 | 27.88 | +0.288% | 861,304 | +39.527% |
| 2025-08-19 | 27.59 | 28.13 | 27.42 | 27.80 | +1.091% | 855,428 | +39.928% |
| 2025-08-18 | 27.70 | 28.00 | 27.38 | 27.50 | -0.507% | 1,255,872 | +41.455% |
| 2025-08-15 | 26.81 | 28.02 | 26.51 | 27.64 | +3.598% | 1,824,406 | +40.738% |
| 2025-08-14 | 26.68 | 26.70 | 26.33 | 26.68 | -0.818% | 923,107 | +45.802% |
| 2025-08-13 | 26.32 | 27.05 | 26.06 | 26.90 | +2.593% | 1,469,832 | +44.610% |
| 2025-08-12 | 25.80 | 26.26 | 25.51 | 26.22 | +2.182% | 1,423,688 | +48.360% |
| 2025-08-11 | 25.94 | 26.37 | 25.35 | 25.66 | -0.194% | 1,235,298 | +51.598% |
| 2025-08-08 | 24.42 | 25.88 | 24.42 | 25.71 | +5.455% | 1,673,556 | +51.303% |
| 2025-08-07 | 24.73 | 25.09 | 24.38 | 24.38 | -0.245% | 1,382,403 | +59.557% |
| 2025-08-06 | 25.52 | 25.52 | 24.44 | 24.44 | -4.382% | 1,304,316 | +59.165% |
| 2025-08-05 | 25.63 | 25.80 | 25.28 | 25.56 | -0.390% | 1,210,503 | +52.191% |
| 2025-08-04 | 25.63 | 25.93 | 25.26 | 25.66 | -0.117% | 1,190,956 | +51.598% |
| 2025-08-01 | 26.02 | 26.30 | 25.58 | 25.69 | -1.078% | 1,283,506 | +51.421% |
| 2025-07-31 | 26.50 | 26.89 | 25.93 | 25.97 | -3.277% | 1,235,734 | +49.788% |
| 2025-07-30 | 27.41 | 27.61 | 26.68 | 26.85 | -2.576% | 1,325,919 | +44.879% |
| 2025-07-29 | 27.71 | 27.85 | 27.39 | 27.56 | -0.469% | 671,098 | +41.147% |
| 2025-07-28 | 27.86 | 28.06 | 27.58 | 27.69 | -0.824% | 943,016 | +40.484% |
| 2025-07-25 | 27.92 | 27.98 | 27.61 | 27.92 | +0.323% | 493,243 | +39.327% |
| 2025-07-24 | 28.00 | 28.43 | 27.80 | 27.83 | -1.696% | 653,295 | +39.777% |
| 2025-07-23 | 28.72 | 28.75 | 28.14 | 28.31 | -1.736% | 970,816 | +37.407% |
| 2025-07-22 | 26.85 | 28.99 | 26.82 | 28.81 | +7.661% | 2,283,988 | +35.023% |
| 2025-07-21 | 27.05 | 27.21 | 26.70 | 26.76 | +0.262% | 832,109 | +45.366% |
| 2025-07-18 | 26.69 | 27.00 | 26.21 | 26.69 | +0.755% | 1,043,725 | +45.747% |
| 2025-07-17 | 25.99 | 27.24 | 25.91 | 26.49 | +1.728% | 1,596,764 | +46.848% |
| 2025-07-16 | 26.62 | 26.75 | 26.00 | 26.04 | -1.550% | 1,203,853 | +49.386% |
| 2025-07-15 | 27.11 | 27.36 | 26.38 | 26.45 | -2.435% | 1,023,091 | +47.070% |
| 2025-07-14 | 27.36 | 27.68 | 26.85 | 27.11 | -1.094% | 1,069,614 | +43.489% |
| 2025-07-11 | 27.41 | 27.61 | 27.05 | 27.41 | -0.940% | 900,919 | +41.919% |
| 2025-07-10 | 26.91 | 27.92 | 26.84 | 27.67 | +2.292% | 1,136,965 | +40.585% |
| 2025-07-09 | 26.78 | 27.16 | 26.68 | 27.05 | +1.349% | 1,261,983 | +43.808% |
| 2025-07-08 | 26.39 | 26.88 | 26.36 | 26.69 | +0.263% | 1,280,838 | +45.747% |
| 2025-07-07 | 26.75 | 27.16 | 26.48 | 26.62 | -2.348% | 1,218,146 | +46.131% |
| 2025-07-03 | 27.17 | 27.81 | 27.09 | 27.26 | +0.147% | 823,429 | +42.700% |
| 2025-07-02 | 26.96 | 27.39 | 26.86 | 27.22 | -0.693% | 1,215,050 | +42.910% |
| 2025-07-01 | 26.68 | 28.42 | 26.63 | 27.41 | +2.048% | 2,027,696 | +41.919% |
| 2025-06-30 | 27.39 | 27.44 | 26.69 | 26.86 | -2.892% | 3,173,499 | +44.825% |
| 2025-06-27 | 27.72 | 27.92 | 27.43 | 27.66 | -0.396% | 3,242,384 | +40.636% |
| 2025-06-26 | 26.63 | 27.91 | 26.49 | 27.77 | +4.792% | 1,808,013 | +40.079% |
| 2025-06-25 | 26.25 | 26.64 | 25.87 | 26.50 | +0.076% | 2,998,112 | +46.792% |
| 2025-06-24 | 25.80 | 26.63 | 25.80 | 26.48 | +3.518% | 1,674,964 | +46.903% |
| 2025-06-23 | 25.50 | 25.88 | 25.23 | 25.58 | -0.156% | 1,811,989 | +52.072% |
| 2025-06-20 | 26.07 | 26.52 | 25.61 | 25.62 | -1.310% | 2,611,222 | +51.835% |
| 2025-06-18 | 25.73 | 26.09 | 25.49 | 25.96 | +1.012% | 1,379,420 | +49.846% |
| 2025-06-17 | 26.59 | 26.70 | 25.28 | 25.70 | -5.895% | 3,106,147 | +51.362% |
| 2025-06-16 | 27.25 | 27.88 | 27.07 | 27.31 | +1.073% | 1,591,975 | +42.439% |
| 2025-06-13 | 26.85 | 27.13 | 26.69 | 27.02 | -0.844% | 1,085,382 | +43.967% |
| 2025-06-12 | 27.28 | 27.55 | 26.91 | 27.25 | +0.442% | 1,808,814 | +42.752% |
| 2025-06-11 | 26.47 | 27.21 | 26.39 | 27.13 | +2.804% | 2,091,629 | +43.384% |
| 2025-06-10 | 26.23 | 26.53 | 25.94 | 26.39 | +1.617% | 1,025,978 | +47.404% |
| 2025-06-09 | 25.57 | 26.25 | 25.45 | 25.97 | +2.244% | 1,197,604 | +49.788% |
| 2025-06-06 | 25.18 | 25.61 | 25.09 | 25.40 | +2.049% | 677,155 | +53.150% |
| 2025-06-05 | 25.13 | 25.13 | 24.71 | 24.89 | -0.678% | 1,400,392 | +56.288% |
| 2025-06-04 | 25.50 | 25.60 | 25.05 | 25.06 | -1.494% | 875,019 | +55.227% |
| 2025-06-03 | 24.80 | 25.49 | 24.50 | 25.44 | +2.829% | 1,088,554 | +52.909% |
| 2025-06-02 | 24.85 | 24.98 | 24.29 | 24.74 | -1.238% | 1,122,136 | +57.235% |
| 2025-05-30 | 25.40 | 25.45 | 24.95 | 25.05 | -1.610% | 1,697,581 | +55.289% |
| 2025-05-29 | 25.59 | 25.71 | 25.10 | 25.46 | +0.513% | 1,324,884 | +52.789% |
| 2025-05-28 | 25.60 | 25.66 | 25.24 | 25.33 | -0.977% | 1,085,530 | +53.573% |
| 2025-05-27 | 25.33 | 25.78 | 24.87 | 25.58 | +1.227% | 1,847,841 | +52.072% |
| 2025-05-23 | 25.14 | 25.47 | 25.06 | 25.27 | -0.629% | 1,116,012 | +53.937% |
| 2025-05-22 | 26.71 | 26.71 | 24.95 | 25.43 | -5.535% | 2,681,490 | +52.969% |
| 2025-05-21 | 27.77 | 27.88 | 26.91 | 26.92 | -3.788% | 938,514 | +44.502% |
| 2025-05-20 | 27.97 | 28.25 | 27.87 | 27.98 | 0.000% | 1,056,041 | +39.028% |