Dark

HASI
HA Sustainable Infrastructure Capital, Inc.
stock NYSE

At Close

Aug 7, 2026 3:59:51 PM EDT

40.64USD+6.276%(+2.40)1,853,040

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-38.24)0

After-hours

Aug 7, 2026 4:14:30 PM EDT

40.40USD-0.591%(-0.24)240,959

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	39.7800	41.3800	39.7800	40.6400	+6.276%	1,853,040	0.000%
2026-08-06	38.2200	38.8800	38.1100	38.2400	+0.183%	1,104,666	+6.276%
2026-08-05	38.5200	38.5200	38.0100	38.1700	-1.877%	790,748	+6.471%
2026-08-04	38.8700	39.4350	38.6450	38.9000	+0.829%	977,896	+4.473%
2026-08-03	37.9100	38.6700	37.7700	38.5800	+1.875%	751,706	+5.340%
2026-07-31	38.4400	38.4400	37.3101	37.8700	-0.237%	900,033	+7.314%
2026-07-30	38.1700	38.7800	37.8950	37.9600	+0.823%	825,589	+7.060%
2026-07-29	38.9800	39.0000	37.4450	37.6500	-2.864%	935,948	+7.942%
2026-07-28	38.2200	38.9900	37.9200	38.7600	+0.885%	1,101,271	+4.850%
2026-07-27	38.4700	38.5800	37.6000	38.4200	+0.130%	685,533	+5.778%
2026-07-24	38.6500	38.6500	38.0400	38.3700	+0.052%	699,937	+5.916%
2026-07-23	37.6000	38.4700	37.5000	38.3500	+1.161%	882,815	+5.971%
2026-07-22	38.4500	38.8461	37.9100	37.9100	-1.302%	988,993	+7.201%
2026-07-21	38.2200	38.7200	37.5700	38.4100	+1.560%	803,509	+5.806%
2026-07-20	38.6000	38.8050	37.6400	37.8200	-1.562%	869,150	+7.456%
2026-07-17	38.2000	38.7400	37.8000	38.4200	-1.183%	675,504	+5.778%
2026-07-16	38.3700	39.3100	38.2500	38.8800	+1.250%	655,676	+4.527%
2026-07-15	38.7800	39.1600	38.3200	38.4000	-0.156%	733,884	+5.833%
2026-07-14	38.3100	38.8000	37.9900	38.4600	+1.478%	1,092,640	+5.668%
2026-07-13	37.8800	38.3700	37.6400	37.9000	+0.212%	549,599	+7.230%
2026-07-10	37.7300	38.1000	37.4800	37.8200	+1.340%	666,355	+7.456%
2026-07-09	37.5600	38.2400	37.3200	37.3200	-0.214%	1,121,376	+8.896%
2026-07-08	37.4000	37.9500	37.1200	37.4000	-0.664%	730,513	+8.663%
2026-07-07	38.2700	38.4400	37.6500	37.6500	-1.646%	637,178	+7.942%
2026-07-06	38.3200	38.9650	38.2200	38.2800	+0.052%	625,064	+6.165%
2026-07-02	38.6800	38.8700	37.3900	38.2600	-0.958%	722,333	+6.221%
2026-07-01	38.9900	39.7600	38.6200	38.6300	-1.076%	732,018	+5.203%
2026-06-30	39.0900	39.6550	38.8700	39.0500	+0.257%	710,059	+4.072%
2026-06-29	38.8000	39.5400	37.8000	38.9500	-1.592%	1,544,238	+4.339%
2026-06-26	39.0800	39.7200	38.8100	39.5800	+1.021%	3,055,647	+2.678%
2026-06-25	39.4300	39.4300	38.7000	39.1800	+0.205%	613,231	+3.726%
2026-06-24	39.3300	39.9300	39.0200	39.1000	-0.128%	994,584	+3.939%
2026-06-23	38.6900	39.4400	38.6900	39.1500	-0.229%	590,094	+3.806%
2026-06-22	39.0400	39.7000	39.0000	39.2400	+0.461%	738,775	+3.568%
2026-06-18	38.3200	39.0700	38.0100	39.0600	+2.817%	1,903,433	+4.045%
2026-06-17	39.1400	39.3450	37.8600	37.9900	-2.590%	933,094	+6.976%
2026-06-16	38.2600	39.0500	38.2600	39.0000	+2.014%	1,150,619	+4.205%
2026-06-15	38.7500	39.0000	37.8100	38.2300	-0.157%	1,045,635	+6.304%
2026-06-12	37.6800	38.7000	37.6400	38.2900	+2.572%	759,416	+6.137%
2026-06-11	36.9100	37.3500	36.3600	37.3300	+2.640%	1,493,222	+8.867%
2026-06-10	36.7000	37.0600	36.2500	36.3700	-1.168%	1,468,224	+11.740%
2026-06-09	37.8900	37.9700	36.7800	36.8000	-1.499%	1,705,248	+10.435%
2026-06-08	39.1600	39.5290	37.3600	37.3600	-3.388%	2,445,387	+8.779%
2026-06-05	40.0000	40.0100	38.3900	38.6700	-3.902%	1,299,208	+5.094%
2026-06-04	40.3200	40.7300	40.0000	40.2400	+0.274%	778,072	+0.994%
2026-06-03	40.3500	40.7100	40.0000	40.1300	-1.279%	889,208	+1.271%
2026-06-02	40.0700	41.3500	40.0700	40.6500	+1.119%	781,826	-0.025%
2026-06-01	40.5000	40.7700	40.0600	40.2000	-1.951%	1,027,884	+1.095%
2026-05-29	41.3300	41.5200	40.5600	41.0000	-0.774%	1,084,498	-0.878%
2026-05-28	41.4900	41.8499	41.1600	41.3200	-0.911%	1,032,188	-1.646%
2026-05-27	41.5900	42.1050	41.2701	41.7000	+1.189%	740,928	-2.542%
2026-05-26	40.9600	41.3299	40.6400	41.2100	+1.477%	758,949	-1.383%
2026-05-22	40.7100	41.5100	40.4500	40.6100	-0.123%	1,081,938	+0.074%
2026-05-21	40.0700	40.7990	39.7300	40.6600	+1.119%	855,715	-0.049%
2026-05-20	40.1400	40.5700	39.9100	40.2100	+1.259%	1,163,663	+1.069%
2026-05-19	40.6100	40.6200	39.2700	39.7100	-2.600%	889,533	+2.342%
2026-05-18	41.2400	41.2500	40.3700	40.7700	-1.020%	961,748	-0.319%
2026-05-15	40.8500	41.4200	40.2100	41.1900	-0.483%	1,161,424	-1.335%
2026-05-14	41.0800	41.4900	40.6000	41.3900	+1.845%	1,067,540	-1.812%
2026-05-13	41.1700	41.4700	40.6100	40.6400	-0.805%	1,056,907	0.000%
2026-05-12	40.8250	41.3400	40.0242	40.9700	-0.024%	1,249,799	-0.805%
2026-05-11	41.4300	42.1700	40.7800	40.9800	-0.171%	1,439,084	-0.830%
2026-05-08	43.4000	44.1300	40.6950	41.0500	-3.344%	1,791,869	-0.999%
2026-05-07	43.3900	43.9400	42.3400	42.4700	-1.940%	1,242,492	-4.309%
2026-05-06	43.2800	43.6400	42.8300	43.3100	+0.791%	820,198	-6.165%
2026-05-05	42.4800	43.0250	42.1200	42.9700	+1.752%	827,327	-5.422%
2026-05-04	42.2400	42.8200	42.1200	42.2300	-0.705%	875,859	-3.765%
2026-05-01	41.9000	42.9800	41.6500	42.5300	+1.383%	940,215	-4.444%
2026-04-30	40.5200	42.3000	40.5200	41.9500	+3.734%	1,668,597	-3.123%
2026-04-29	40.5700	40.9650	40.2050	40.4400	-1.052%	842,985	+0.495%
2026-04-28	41.8400	42.2300	40.5200	40.8700	-2.155%	1,061,723	-0.563%
2026-04-27	41.6300	42.2600	41.5300	41.7700	+0.048%	683,787	-2.705%
2026-04-24	41.9000	41.9900	41.0392	41.7500	-0.310%	808,672	-2.659%
2026-04-23	41.2900	42.0300	40.9300	41.8800	+2.097%	1,432,929	-2.961%
2026-04-22	41.2500	41.7250	40.9100	41.0200	+1.184%	1,205,040	-0.926%
2026-04-21	41.2900	41.7000	40.3500	40.5400	-0.344%	698,013	+0.247%
2026-04-20	40.4700	41.1500	40.2800	40.6800	+0.098%	690,464	-0.098%
2026-04-17	40.3800	40.7650	40.1800	40.6400	+1.423%	841,632	0.000%
2026-04-16	40.3600	40.7400	39.8000	40.0700	-0.866%	728,562	+1.423%
2026-04-15	39.5500	40.4900	39.3025	40.4200	+1.942%	758,010	+0.544%
2026-04-14	38.9800	39.9000	38.9800	39.6500	+1.954%	773,831	+2.497%
2026-04-13	38.8300	39.0000	38.2200	38.8900	-0.077%	668,154	+4.500%
2026-04-10	38.6600	39.3300	38.6600	38.9200	+0.881%	430,237	+4.419%
2026-04-09	38.3500	39.0200	38.3500	38.5800	+0.052%	575,248	+5.340%
2026-04-08	38.7400	38.8100	38.1500	38.5600	+1.984%	841,991	+5.394%
2026-04-07	37.9200	38.1899	37.5500	37.8100	+0.425%	810,782	+7.485%
2026-04-06	36.9700	37.6900	36.7400	37.6500	+1.455%	664,912	+7.942%
2026-04-02	36.6600	37.6700	36.2200	37.1100	-1.224%	625,252	+9.512%
2026-04-01	36.9500	37.6500	36.7800	37.5700	+2.231%	722,041	+8.171%
2026-03-31	36.1200	37.0000	35.9400	36.7500	+2.539%	825,576	+10.585%
2026-03-30	36.7200	36.7200	35.5400	35.8400	-1.349%	1,829,487	+13.393%
2026-03-27	36.4300	36.6200	36.0300	36.3300	-0.329%	661,876	+11.863%
2026-03-26	36.5000	37.3100	36.3700	36.4500	-1.005%	563,081	+11.495%
2026-03-25	36.8800	37.3400	36.6200	36.8200	+1.126%	959,287	+10.375%
2026-03-24	36.2800	36.9900	36.0100	36.4100	+0.193%	871,331	+11.618%
2026-03-23	35.9400	36.8100	35.3201	36.3400	+2.021%	856,872	+11.833%
2026-03-20	36.9200	36.9350	35.4800	35.6200	-3.101%	2,577,810	+14.093%
2026-03-19	35.3200	37.0500	35.1000	36.7600	+2.310%	1,303,871	+10.555%
2026-03-18	36.2300	36.8400	35.9100	35.9300	-1.562%	1,257,339	+13.109%
2026-03-17	36.6500	36.8150	36.3300	36.5000	+0.690%	572,857	+11.342%
2026-03-16	35.9400	36.4100	35.7250	36.2500	+2.372%	567,834	+12.110%
2026-03-13	36.1100	36.4900	35.3300	35.4100	-0.868%	668,083	+14.770%
2026-03-12	35.7100	36.1400	35.5200	35.7200	-1.053%	650,550	+13.774%
2026-03-11	35.7600	36.3700	35.7500	36.1000	+0.278%	596,517	+12.576%
2026-03-10	35.7100	36.6300	35.2500	36.0000	+0.111%	1,582,854	+12.889%
2026-03-09	35.5000	35.9900	34.9700	35.9600	+0.279%	1,023,595	+13.014%
2026-03-06	35.8300	36.0599	35.4300	35.8600	-1.565%	707,271	+13.330%
2026-03-05	36.5600	37.0000	35.8500	36.4300	-1.726%	654,778	+11.556%
2026-03-04	36.6300	37.2200	36.1550	37.0700	+2.093%	665,701	+9.630%
2026-03-03	35.4900	36.4600	35.2832	36.3100	-0.874%	742,574	+11.925%
2026-03-02	36.2500	36.8190	36.1000	36.6300	+0.301%	596,439	+10.947%
2026-02-27	36.6800	36.7600	35.9200	36.5200	-0.896%	1,226,810	+11.281%
2026-02-26	36.8200	37.1193	36.1300	36.8500	-0.163%	820,457	+10.285%
2026-02-25	37.1400	37.1400	36.3600	36.9100	-0.243%	845,529	+10.106%
2026-02-24	37.5000	38.0200	36.9200	37.0000	-1.491%	1,111,748	+9.838%
2026-02-23	37.2900	37.8100	37.1000	37.5600	+0.751%	738,033	+8.200%
2026-02-20	37.0300	37.5050	36.6900	37.2800	+0.404%	572,928	+9.013%
2026-02-19	37.5500	37.6550	36.7700	37.1300	-1.694%	919,493	+9.453%
2026-02-18	39.1900	39.3760	37.7700	37.7700	-3.697%	1,347,132	+7.599%
2026-02-17	39.7000	40.0100	38.7200	39.2200	-1.209%	2,013,473	+3.621%
2026-02-13	39.1700	39.8000	38.0000	39.7000	+10.801%	4,047,456	+2.368%
2026-02-12	37.5000	38.1000	35.7950	35.8300	-3.735%	1,408,073	+13.425%
2026-02-11	36.9000	37.2400	35.9650	37.2200	+1.472%	1,084,369	+9.189%
2026-02-10	36.7000	37.1500	36.5650	36.6800	-0.218%	792,990	+10.796%
2026-02-09	36.1400	36.9200	35.6301	36.7600	+1.744%	1,080,431	+10.555%
2026-02-06	35.5300	36.3900	35.4300	36.1300	+2.788%	914,622	+12.483%
2026-02-05	35.6300	36.0400	35.0100	35.1500	-1.953%	1,271,891	+15.619%
2026-02-04	35.5600	35.8899	35.2000	35.8500	+1.702%	1,113,128	+13.361%
2026-02-03	34.4700	35.6100	34.4400	35.2500	+2.352%	1,088,886	+15.291%
2026-02-02	34.2000	34.6100	33.9100	34.4400	+0.087%	790,260	+18.002%
2026-01-30	34.8000	34.8000	34.0000	34.4100	-2.050%	1,095,417	+18.105%
2026-01-29	34.6800	35.1600	34.2000	35.1300	+1.473%	1,005,802	+15.685%
2026-01-28	34.6000	34.9400	34.3450	34.6200	+0.698%	540,832	+17.389%
2026-01-27	33.9900	34.6550	33.9225	34.3800	+0.999%	856,367	+18.208%
2026-01-26	33.9500	34.1300	33.6400	34.0400	+0.265%	424,750	+19.389%
2026-01-23	34.5000	34.5000	33.9000	33.9500	-1.737%	681,108	+19.705%
2026-01-22	34.3700	35.1000	34.3000	34.5500	+0.612%	798,670	+17.627%
2026-01-21	33.9200	34.3600	33.6700	34.3400	+1.899%	839,211	+18.346%
2026-01-20	33.8900	34.2800	33.2900	33.7000	-2.234%	887,924	+20.593%
2026-01-16	34.3800	34.7100	34.1500	34.4700	+0.320%	867,513	+17.900%
2026-01-15	33.7600	34.6300	33.5100	34.3600	+1.868%	844,468	+18.277%
2026-01-14	34.1100	34.1800	33.6700	33.7300	-0.940%	673,480	+20.486%
2026-01-13	34.4000	34.6300	33.6619	34.0500	-0.497%	752,828	+19.354%
2026-01-12	33.3800	34.5200	33.2800	34.2200	+2.271%	936,844	+18.761%
2026-01-09	33.0100	33.5550	32.8700	33.4600	+2.168%	1,611,086	+21.458%
2026-01-08	31.9400	33.1000	31.0674	32.7500	+1.582%	1,093,820	+24.092%
2026-01-07	32.5000	32.7600	31.8600	32.2400	-0.922%	907,269	+26.055%
2026-01-06	31.6300	32.5600	31.4600	32.5400	+2.975%	1,393,269	+24.892%
2026-01-05	31.8800	32.0000	31.1900	31.6000	-0.691%	1,099,646	+28.608%
2026-01-02	31.6300	32.0400	31.5100	31.8200	+1.241%	844,354	+27.718%
2025-12-31	31.9100	31.9599	31.4000	31.4300	-1.689%	812,874	+29.303%
2025-12-30	32.4600	32.4600	31.8700	31.9700	-1.205%	773,230	+27.119%
2025-12-29	32.3200	32.8100	32.2800	32.3600	-1.611%	667,046	+25.587%
2025-12-26	32.9800	33.0300	32.6050	32.8900	-0.364%	622,939	+23.563%
2025-12-24	32.8500	33.0800	32.5500	33.0100	+0.213%	388,805	+23.114%
2025-12-23	33.2900	33.3686	32.8750	32.9400	-0.903%	799,921	+23.376%
2025-12-22	32.7000	33.4500	32.6500	33.2400	+1.994%	1,199,603	+22.262%
2025-12-19	32.7500	33.7150	32.5700	32.5900	-0.731%	2,071,759	+24.701%
2025-12-18	33.1300	33.3300	32.4450	32.8300	+0.214%	1,043,216	+23.789%
2025-12-17	32.7900	33.1350	32.5100	32.7600	+0.275%	946,958	+24.054%
2025-12-16	32.9500	33.1700	32.4638	32.6700	-0.275%	798,978	+24.395%
2025-12-15	33.1000	33.1000	32.4100	32.7600	-0.426%	891,458	+24.054%
2025-12-12	33.1700	33.3800	32.4200	32.9000	-0.574%	917,309	+23.526%
2025-12-11	33.0100	33.3323	32.9100	33.0900	+0.578%	1,350,479	+22.817%
2025-12-10	32.6000	33.1100	32.4400	32.9000	+0.335%	1,065,094	+23.526%
2025-12-09	32.9800	33.6300	32.7900	32.7900	-1.086%	713,079	+23.940%
2025-12-08	33.5200	33.5900	33.0400	33.1500	-0.808%	1,070,871	+22.594%
2025-12-05	33.6900	34.0100	33.3600	33.4200	-0.476%	970,185	+21.604%
2025-12-04	33.3500	33.7200	33.2511	33.5800	+0.750%	720,759	+21.024%
2025-12-03	33.4800	33.5360	33.1400	33.3300	+0.120%	1,223,924	+21.932%
2025-12-02	34.2000	34.2500	33.2900	33.2900	-2.318%	1,121,326	+22.079%
2025-12-01	34.0500	34.0900	33.4800	34.0800	-0.815%	1,145,052	+19.249%
2025-11-28	34.1000	34.5350	33.9300	34.3600	+1.327%	489,483	+18.277%
2025-11-26	33.6100	34.4900	33.5600	33.9100	+1.043%	1,442,916	+19.847%
2025-11-25	32.7000	33.7200	32.4300	33.5600	+3.901%	1,035,741	+21.097%
2025-11-24	32.5200	32.5500	31.9800	32.3000	-0.554%	1,189,706	+25.820%
2025-11-21	32.5400	32.8600	32.0100	32.4800	+0.620%	1,103,585	+25.123%
2025-11-20	33.3200	33.6800	32.2200	32.2800	-2.477%	1,166,904	+25.898%
2025-11-19	33.4200	33.6100	32.8500	33.1000	-1.135%	852,196	+22.779%
2025-11-18	33.0000	34.1100	32.9150	33.4800	+1.455%	1,260,036	+21.386%
2025-11-17	33.5000	33.8200	33.0000	33.0000	-1.932%	1,228,965	+23.152%
2025-11-14	32.5400	33.6890	32.3000	33.6500	+2.032%	1,402,504	+20.773%
2025-11-13	33.8000	34.1300	32.7650	32.9800	-2.800%	1,651,363	+23.226%
2025-11-12	33.9700	34.2800	33.4600	33.9300	-0.206%	1,351,285	+19.776%
2025-11-11	33.8900	34.1400	33.3000	34.0000	+0.621%	1,515,611	+19.529%
2025-11-10	32.5000	34.1550	32.0001	33.7900	+5.495%	2,961,317	+20.272%
2025-11-07	30.5600	32.2900	29.7500	32.0300	+12.189%	2,406,735	+26.881%
2025-11-06	28.9100	29.3100	28.4950	28.5500	-1.348%	1,830,647	+42.347%
2025-11-05	28.6500	29.6900	28.5400	28.9400	+1.615%	1,622,997	+40.428%
2025-11-04	27.9700	28.5800	27.5700	28.4800	+1.244%	1,713,311	+42.697%
2025-11-03	27.6500	28.2200	27.2800	28.1300	+1.516%	1,256,690	+44.472%
2025-10-31	27.3800	27.8350	27.3200	27.7100	-0.072%	811,851	+46.662%
2025-10-30	27.8500	28.0700	27.4035	27.7300	-1.422%	1,090,404	+46.556%
2025-10-29	28.9100	29.1000	27.9700	28.1300	-2.933%	908,349	+44.472%
2025-10-28	28.6200	29.0200	28.3450	28.9800	+0.870%	659,959	+40.235%
2025-10-27	29.0000	29.1100	28.4700	28.7300	-0.657%	648,090	+41.455%
2025-10-24	28.5000	29.0800	28.4300	28.9200	+2.662%	852,434	+40.526%
2025-10-23	28.1700	28.4200	27.8400	28.1700	-0.248%	987,908	+44.267%
2025-10-22	28.2500	28.4400	27.7200	28.2400	-0.703%	1,802,956	+43.909%
2025-10-21	29.2600	29.3500	28.4315	28.4400	-2.902%	755,803	+42.897%
2025-10-20	29.0400	29.4200	28.9350	29.2900	+1.631%	1,137,687	+38.750%
2025-10-17	29.8400	29.9800	28.7310	28.8200	-3.965%	1,670,328	+41.013%
2025-10-16	30.7800	30.9050	29.9900	30.0100	-1.735%	1,557,677	+35.422%
2025-10-15	30.0100	31.0600	30.0100	30.5400	+2.312%	1,484,401	+33.071%
2025-10-14	29.3700	29.9800	29.2100	29.8500	+0.370%	1,214,121	+36.147%
2025-10-13	29.5700	30.0700	29.5000	29.7400	+0.848%	1,052,974	+36.651%
2025-10-10	30.9600	30.9900	29.4900	29.4900	-3.659%	1,194,646	+37.809%
2025-10-09	30.7800	30.9650	30.2500	30.6100	-0.423%	1,388,244	+32.767%
2025-10-08	31.0600	31.0600	30.3200	30.7400	-0.033%	1,401,728	+32.206%
2025-10-07	30.3500	30.7900	30.3500	30.7500	+0.589%	1,502,287	+32.163%
2025-10-06	30.6600	31.3400	30.5600	30.5700	-0.261%	1,005,833	+32.941%
2025-10-03	30.7300	31.0800	30.6400	30.6500	-1.605%	1,186,506	+32.594%
2025-10-02	31.6000	31.6200	31.0750	31.1500	-1.237%	1,152,294	+30.465%
2025-10-01	30.7300	31.7300	30.7000	31.5400	+2.736%	1,297,197	+28.852%
2025-09-30	30.8800	31.1800	30.2500	30.7000	-0.615%	2,274,263	+32.378%
2025-09-29	30.6200	30.9100	30.4369	30.8900	+1.245%	1,477,264	+31.564%
2025-09-26	29.7200	30.5400	29.6800	30.5100	+2.727%	1,247,026	+33.202%
2025-09-25	29.4100	29.7550	29.2850	29.7000	+0.236%	672,783	+36.835%
2025-09-24	29.5600	30.1275	29.5100	29.6300	+0.817%	1,368,421	+37.158%
2025-09-23	29.0300	29.5200	29.0100	29.3900	+1.555%	1,188,441	+38.278%
2025-09-22	28.8700	29.0050	28.6600	28.9400	+0.138%	1,069,996	+40.428%
2025-09-19	28.6300	28.9200	28.4000	28.9000	+0.767%	1,969,077	+40.623%
2025-09-18	28.2700	28.7100	28.2500	28.6800	+2.064%	858,322	+41.702%
2025-09-17	28.2500	29.0050	27.9500	28.1000	-0.107%	1,046,172	+44.626%
2025-09-16	28.3700	28.5600	28.0850	28.1300	-0.846%	990,917	+44.472%
2025-09-15	28.1400	28.3700	27.6100	28.3700	+1.503%	776,675	+43.250%
2025-09-12	28.0700	28.1799	27.9000	27.9500	-1.341%	610,289	+45.403%
2025-09-11	27.7600	28.5300	27.7100	28.3300	+2.127%	869,234	+43.452%
2025-09-10	27.7400	28.0300	27.6600	27.7400	+0.434%	809,531	+46.503%
2025-09-09	27.8000	27.8800	27.4800	27.6200	-0.576%	668,406	+47.140%
2025-09-08	28.2000	28.2000	27.5600	27.7800	-1.454%	883,172	+46.292%
2025-09-05	28.4500	28.8200	28.0300	28.1900	+0.571%	980,231	+44.165%
2025-09-04	28.0000	28.0300	27.5600	28.0300	+0.646%	1,063,514	+44.988%
2025-09-03	27.5500	27.9100	27.5200	27.8500	+0.433%	1,086,912	+45.925%
2025-09-02	27.8000	27.8350	27.4700	27.7300	-1.806%	918,863	+46.556%
2025-08-29	28.0500	28.2400	27.8100	28.2400	+1.038%	873,561	+43.909%
2025-08-28	28.3100	28.3100	27.7650	27.9500	-0.214%	623,641	+45.403%
2025-08-27	28.0000	28.2600	27.8950	28.0100	-0.249%	713,965	+45.091%
2025-08-26	28.2700	28.6400	27.9600	28.0800	-1.022%	950,136	+44.729%
2025-08-25	28.6100	28.6350	28.2300	28.3700	-1.493%	781,909	+43.250%
2025-08-22	27.5500	28.9400	27.4900	28.8000	+5.263%	1,273,210	+41.111%
2025-08-21	27.6600	27.8400	27.3400	27.3600	-1.865%	615,936	+48.538%
2025-08-20	27.8000	28.0199	27.6700	27.8800	+0.288%	861,304	+45.768%
2025-08-19	27.5900	28.1300	27.4200	27.8000	+1.091%	855,428	+46.187%
2025-08-18	27.7000	28.0000	27.3800	27.5000	-0.507%	1,255,872	+47.782%
2025-08-15	26.8100	28.0200	26.5100	27.6400	+3.598%	1,824,406	+47.033%
2025-08-14	26.6800	26.7000	26.3300	26.6800	-0.818%	923,107	+52.324%
2025-08-13	26.3200	27.0500	26.0600	26.9000	+2.593%	1,469,832	+51.078%
2025-08-12	25.8000	26.2600	25.5072	26.2200	+2.182%	1,423,688	+54.996%
2025-08-11	25.9400	26.3700	25.3500	25.6600	-0.194%	1,235,298	+58.379%
2025-08-08	24.4200	25.8800	24.4200	25.7100	+5.455%	1,673,556	+58.071%
2025-08-07	24.7300	25.0900	24.3800	24.3800	-0.245%	1,382,403	+66.694%
2025-08-06	25.5200	25.5200	24.4400	24.4400	-4.382%	1,304,316	+66.285%
2025-08-05	25.6300	25.8000	25.2800	25.5600	-0.390%	1,210,503	+58.998%
2025-08-04	25.6300	25.9250	25.2600	25.6600	-0.117%	1,190,956	+58.379%
2025-08-01	26.0200	26.2950	25.5800	25.6900	-1.078%	1,283,506	+58.194%
2025-07-31	26.5000	26.8900	25.9300	25.9700	-3.277%	1,235,734	+56.488%
2025-07-30	27.4100	27.6150	26.6800	26.8500	-2.576%	1,325,919	+51.359%
2025-07-29	27.7100	27.8520	27.3900	27.5600	-0.469%	671,098	+47.460%
2025-07-28	27.8600	28.0567	27.5800	27.6900	-0.824%	943,016	+46.768%
2025-07-25	27.9200	27.9800	27.6100	27.9200	+0.323%	493,243	+45.559%
2025-07-24	28.0000	28.4300	27.7950	27.8300	-1.696%	653,295	+46.029%
2025-07-23	28.7200	28.7500	28.1400	28.3100	-1.736%	970,816	+43.554%
2025-07-22	26.8500	28.9900	26.8250	28.8100	+7.661%	2,283,988	+41.062%
2025-07-21	27.0500	27.2100	26.7050	26.7600	+0.262%	832,109	+51.868%
2025-07-18	26.6900	26.9950	26.2100	26.6900	+0.755%	1,043,725	+52.267%
2025-07-17	25.9900	27.2400	25.9150	26.4900	+1.728%	1,596,764	+53.416%
2025-07-16	26.6200	26.7500	26.0050	26.0400	-1.550%	1,203,853	+56.068%
2025-07-15	27.1100	27.3600	26.3800	26.4500	-2.435%	1,023,091	+53.648%
2025-07-14	27.3600	27.6850	26.8500	27.1100	-1.094%	1,069,614	+49.908%
2025-07-11	27.4100	27.6100	27.0500	27.4100	-0.940%	900,919	+48.267%
2025-07-10	26.9100	27.9200	26.8400	27.6700	+2.292%	1,136,965	+46.874%
2025-07-09	26.7800	27.1650	26.6800	27.0500	+1.349%	1,261,983	+50.240%
2025-07-08	26.3900	26.8800	26.3600	26.6900	+0.263%	1,280,838	+52.267%
2025-07-07	26.7500	27.1650	26.4800	26.6200	-2.348%	1,218,146	+52.667%
2025-07-03	27.1700	27.8100	27.0850	27.2600	+0.147%	823,429	+49.083%
2025-07-02	26.9600	27.3900	26.8550	27.2200	-0.693%	1,215,050	+49.302%
2025-07-01	26.6800	28.4200	26.6300	27.4100	+2.048%	2,027,696	+48.267%
2025-06-30	27.3950	27.4400	26.6900	26.8600	-2.892%	3,173,499	+51.303%
2025-06-27	27.7200	27.9200	27.4250	27.6600	-0.396%	3,242,384	+46.927%
2025-06-26	26.6300	27.9100	26.4900	27.7700	+4.792%	1,808,013	+46.345%
2025-06-25	26.2500	26.6400	25.8700	26.5000	+0.076%	2,998,112	+53.358%
2025-06-24	25.8000	26.6300	25.8000	26.4800	+3.518%	1,674,964	+53.474%
2025-06-23	25.5000	25.8800	25.2300	25.5800	-0.156%	1,811,989	+58.874%
2025-06-20	26.0700	26.5200	25.6100	25.6200	-1.310%	2,611,222	+58.626%
2025-06-18	25.7300	26.0900	25.4900	25.9600	+1.012%	1,379,420	+56.549%
2025-06-17	26.5900	26.7000	25.2800	25.7000	-5.895%	3,106,147	+58.132%
2025-06-16	27.2500	27.8800	27.0700	27.3100	+1.073%	1,591,975	+48.810%
2025-06-13	26.8500	27.1300	26.6900	27.0200	-0.844%	1,085,382	+50.407%
2025-06-12	27.2800	27.5500	26.9150	27.2500	+0.442%	1,808,814	+49.138%
2025-06-11	26.4700	27.2150	26.3900	27.1300	+2.804%	2,091,629	+49.797%
2025-06-10	26.2300	26.5300	25.9400	26.3900	+1.617%	1,025,978	+53.998%
2025-06-09	25.5700	26.2500	25.4500	25.9700	+2.244%	1,197,604	+56.488%
2025-06-06	25.1800	25.6100	25.0900	25.4000	+2.049%	677,155	+60.000%
2025-06-05	25.1300	25.1300	24.7100	24.8900	-0.678%	1,400,392	+63.278%
2025-06-04	25.5000	25.5999	25.0500	25.0600	-1.494%	875,019	+62.171%
2025-06-03	24.8000	25.4930	24.5000	25.4400	+2.829%	1,088,554	+59.748%
2025-06-02	24.8500	24.9800	24.2850	24.7400	-1.238%	1,122,136	+64.268%
2025-05-30	25.4000	25.4500	24.9500	25.0500	-1.610%	1,697,581	+62.236%
2025-05-29	25.5900	25.7100	25.1000	25.4600	+0.513%	1,324,884	+59.623%
2025-05-28	25.6000	25.6650	25.2400	25.3300	-0.977%	1,085,530	+60.442%
2025-05-27	25.3300	25.7800	24.8700	25.5800	+1.227%	1,847,841	+58.874%
2025-05-23	25.1400	25.4700	25.0636	25.2700	-0.629%	1,116,012	+60.823%
2025-05-22	26.7100	26.7100	24.9500	25.4300	-5.535%	2,681,490	+59.811%
2025-05-21	27.7700	27.8800	26.9100	26.9200	-3.788%	938,514	+50.966%
2025-05-20	27.9700	28.2500	27.8700	27.9800	-0.956%	1,056,041	+45.247%
2025-05-19	28.0300	28.3000	27.9250	28.2500	-0.981%	990,207	+43.858%
2025-05-16	28.3100	28.7400	28.1950	28.5300	+0.635%	1,097,004	+42.447%
2025-05-15	27.3600	28.5600	27.1200	28.3500	+4.113%	1,749,006	+43.351%
2025-05-14	27.1500	27.6300	27.1050	27.2300	-0.584%	1,645,335	+49.247%
2025-05-13	26.7400	27.4200	26.6900	27.3900	+3.125%	1,634,334	+48.375%
2025-05-12	27.7200	28.0250	26.4700	26.5600	-1.520%	1,669,523	+53.012%
2025-05-09	26.0700	27.0400	25.9700	26.9700	+4.131%	1,558,663	+50.686%
2025-05-08	26.9000	26.9700	25.0450	25.9000	+0.504%	1,695,006	+56.911%
2025-05-07	25.8500	26.2100	25.7400	25.7700	-0.232%	885,408	+57.703%
2025-05-06	25.3900	25.8800	25.1600	25.8300	+1.533%	1,159,753	+57.336%
2025-05-05	25.4800	25.6500	25.0400	25.4400	-0.664%	1,148,433	+59.748%
2025-05-02	25.2100	25.6150	25.0000	25.6100	+2.810%	834,160	+58.688%
2025-05-01	24.8600	25.3800	24.8600	24.9100	-0.280%	787,102	+63.147%
2025-04-30	25.0400	25.1800	24.2850	24.9800	-1.924%	1,038,914	+62.690%
2025-04-29	25.5600	25.6689	25.2100	25.4700	-0.274%	730,694	+59.560%
2025-04-28	25.0800	25.6000	25.0800	25.5400	+1.834%	1,113,088	+59.123%
2025-04-25	24.6400	25.1400	24.4600	25.0800	+1.333%	869,616	+62.041%
2025-04-24	24.5100	24.7900	24.2486	24.7500	+1.643%	643,961	+64.202%
2025-04-23	24.6300	25.1769	24.1900	24.3500	+0.247%	1,028,101	+66.899%
2025-04-22	23.8700	24.5500	23.7300	24.2900	+3.538%	974,416	+67.312%
2025-04-21	24.0500	24.2767	23.0800	23.4600	-3.138%	965,212	+73.231%
2025-04-17	23.6000	24.6650	23.5900	24.2200	+1.594%	939,917	+67.795%
2025-04-16	23.6800	24.4800	23.5800	23.8400	+0.464%	1,264,054	+70.470%
2025-04-15	24.2000	24.7500	23.6900	23.7300	-1.983%	1,166,056	+71.260%
2025-04-14	23.4400	24.3000	23.1800	24.2100	+5.215%	1,819,297	+67.865%
2025-04-11	22.7500	23.3600	22.3000	23.0100	+1.232%	2,010,004	+76.619%
2025-04-10	23.8450	23.8750	21.9817	22.7300	-7.564%	2,351,038	+78.795%
2025-04-09	23.8400	25.3222	22.6600	24.5900	+1.360%	3,679,153	+65.270%
2025-04-08	26.5100	26.5401	23.6900	24.2600	-5.713%	1,639,717	+67.519%
2025-04-07	26.0450	27.5961	25.2800	25.7300	-4.915%	2,049,995	+57.948%
2025-04-04	27.7800	27.8800	26.4300	27.0600	-6.850%	1,833,355	+50.185%
2025-04-03	28.3400	29.2100	28.3400	29.0500	-0.548%	806,575	+39.897%
2025-04-02	28.8700	29.3400	28.7400	29.2100	+0.516%	1,124,334	+39.130%
2025-04-01	29.2400	29.2950	28.4007	29.0600	-0.616%	1,141,630	+39.849%
2025-03-31	29.1300	29.4750	28.8100	29.2400	-0.679%	803,264	+38.988%
2025-03-28	29.3600	29.4400	29.1000	29.4400	+0.307%	787,411	+38.043%
2025-03-27	29.2400	29.7400	29.2400	29.3500	+0.102%	497,777	+38.467%
2025-03-26	29.6400	29.7600	29.1400	29.3200	-1.412%	464,044	+38.608%
2025-03-25	29.2700	29.9200	29.1700	29.7400	+1.780%	617,808	+36.651%
2025-03-24	29.4300	29.6900	29.2100	29.2200	-0.273%	543,405	+39.083%
2025-03-21	29.4000	29.6200	29.1800	29.3000	-1.314%	2,213,654	+38.703%
2025-03-20	29.2900	29.8100	29.2500	29.6900	+0.678%	572,948	+36.881%
2025-03-19	29.5500	29.8220	29.1500	29.4900	+0.136%	1,943,052	+37.809%
2025-03-18	29.5800	29.6500	29.2300	29.4500	-0.641%	651,241	+37.997%
2025-03-17	29.1100	29.7200	28.9250	29.6400	+1.961%	909,295	+37.112%
2025-03-14	28.7500	29.2150	28.6300	29.0700	+2.000%	881,686	+39.800%
2025-03-13	28.5500	28.9700	28.3500	28.5000	-0.105%	2,406,592	+42.596%
2025-03-12	28.7500	28.9400	27.7400	28.5300	-0.280%	1,054,578	+42.447%
2025-03-11	29.2100	29.3200	28.2400	28.6100	-1.447%	958,544	+42.048%
2025-03-10	29.6700	30.0500	28.9800	29.0300	-2.975%	1,392,756	+39.993%
2025-03-07	28.8700	30.1400	28.5200	29.9200	+4.033%	1,184,926	+35.829%
2025-03-06	28.2000	28.8600	28.2000	28.7600	+0.806%	1,020,808	+41.307%
2025-03-05	28.2800	28.7500	27.8900	28.5300	+0.991%	1,204,636	+42.447%
2025-03-04	27.2400	28.5200	26.9200	28.2500	+1.765%	1,055,032	+43.858%
2025-03-03	28.4900	28.8250	27.5100	27.7600	-3.376%	799,777	+46.398%
2025-02-28	28.2500	28.7600	27.8300	28.7300	+0.913%	996,424	+41.455%
2025-02-27	29.3000	29.3000	28.2500	28.4700	-1.146%	768,253	+42.747%
2025-02-26	28.8100	29.3600	28.4720	28.8000	+0.735%	865,223	+41.111%
2025-02-25	28.5400	28.7500	28.0600	28.5900	+0.847%	1,173,859	+42.148%
2025-02-24	28.1300	28.6400	27.7501	28.3500	+1.106%	743,659	+43.351%
2025-02-21	29.2400	29.4700	27.8800	28.0400	-3.143%	931,968	+44.936%
2025-02-20	28.8600	29.1000	28.5800	28.9500	+0.035%	1,298,233	+40.380%
2025-02-19	28.8200	29.2300	28.6300	28.9400	-0.652%	1,411,665	+40.428%
2025-02-18	28.1200	29.4900	27.8800	29.1300	+3.961%	1,736,263	+39.513%