Dark

HASI
HA Sustainable Infrastructure Capital, Inc.
stock NYSE

At Close

Sep 22, 2026 3:59:59 PM EDT

37.22USD+0.513%(+0.19)653,391

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-37.03)0

After-hours

Sep 22, 2026 4:10:30 PM EDT

37.21USD-0.027%(-0.01)1

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-22	37.4000	37.630000	37.2100	37.2200	+0.513%	653,391	0.000%
2026-09-21	37.1400	37.280000	36.7600	37.0300	+0.817%	589,756	+0.513%
2026-09-18	37.0300	37.145000	36.1600	36.7300	-1.210%	2,315,442	+1.334%
2026-09-17	36.6000	37.440000	36.3913	37.1800	+2.143%	913,191	+0.108%
2026-09-16	36.6800	36.970000	35.9900	36.4000	-0.082%	827,486	+2.253%
2026-09-15	36.8900	36.975000	36.3150	36.4300	-1.113%	844,317	+2.169%
2026-09-14	37.2400	37.435000	36.6900	36.8400	-1.418%	843,220	+1.031%
2026-09-11	37.9600	37.960000	37.1100	37.3700	-0.638%	668,862	-0.401%
2026-09-10	38.2100	38.250000	37.3800	37.6100	-2.057%	872,987	-1.037%
2026-09-09	39.6100	39.920000	38.0500	38.4000	-2.464%	1,036,348	-3.073%
2026-09-08	38.1700	39.450000	38.0000	39.3700	+2.686%	851,387	-5.461%
2026-09-04	38.0200	38.820000	37.6400	38.3400	-3.765%	1,905,404	-2.921%
2026-09-03	40.1400	40.500000	39.3750	39.8400	+0.025%	569,284	-6.576%
2026-09-02	39.5900	40.220000	39.2300	39.8300	+0.784%	1,033,364	-6.553%
2026-09-01	39.3100	39.640000	38.9400	39.5200	-0.076%	4,727,301	-5.820%
2026-08-31	39.7500	39.750000	39.1950	39.5500	-1.125%	641,055	-5.891%
2026-08-28	40.0800	40.560000	40.0000	40.0000	-0.670%	552,258	-6.950%
2026-08-27	40.0200	40.340000	39.7700	40.2700	+0.524%	609,646	-7.574%
2026-08-26	39.5100	40.080000	39.3650	40.0600	+1.060%	509,384	-7.089%
2026-08-25	39.5300	40.040000	38.9700	39.6400	+0.431%	1,097,897	-6.105%
2026-08-24	39.4400	39.790000	38.7600	39.4700	-0.025%	1,010,303	-5.701%
2026-08-21	40.9000	40.990000	39.4100	39.4800	-2.806%	1,089,183	-5.724%
2026-08-20	41.4200	41.670000	40.5400	40.6200	-3.009%	934,668	-8.370%
2026-08-19	41.7500	42.320000	41.5259	41.8800	+1.257%	753,395	-11.127%
2026-08-18	42.1900	42.260000	41.2150	41.3600	-1.828%	870,913	-10.010%
2026-08-17	42.0300	42.535000	41.7800	42.1300	+0.024%	1,029,211	-11.654%
2026-08-14	42.3100	43.050000	42.0600	42.1200	-0.543%	531,156	-11.633%
2026-08-13	41.8200	42.370000	41.5500	42.3500	+1.243%	837,455	-12.113%
2026-08-12	41.4700	41.942138	41.2000	41.8300	+1.826%	895,076	-11.021%
2026-08-11	40.9300	41.666500	40.9250	41.0800	+1.257%	1,268,275	-9.396%
2026-08-10	40.8200	40.820000	39.4100	40.5700	-0.270%	985,239	-8.257%
2026-08-07	39.7800	41.380000	39.7700	40.6800	+6.381%	1,853,156	-8.505%
2026-08-06	38.2200	38.880000	38.1100	38.2400	+0.183%	1,104,666	-2.667%
2026-08-05	38.5200	38.520000	38.0100	38.1700	-1.877%	790,748	-2.489%
2026-08-04	38.8700	39.435000	38.6450	38.9000	+0.829%	977,896	-4.319%
2026-08-03	37.9100	38.670000	37.7700	38.5800	+1.875%	751,706	-3.525%
2026-07-31	38.4400	38.440000	37.3101	37.8700	-0.237%	900,033	-1.716%
2026-07-30	38.1700	38.780000	37.8950	37.9600	+0.823%	825,589	-1.949%
2026-07-29	38.9800	39.000000	37.4450	37.6500	-2.864%	935,948	-1.142%
2026-07-28	38.2200	38.990000	37.9200	38.7600	+0.885%	1,101,271	-3.973%
2026-07-27	38.4700	38.580000	37.6000	38.4200	+0.130%	685,533	-3.123%
2026-07-24	38.6500	38.650000	38.0400	38.3700	+0.052%	699,937	-2.997%
2026-07-23	37.6000	38.470000	37.5000	38.3500	+1.161%	882,815	-2.947%
2026-07-22	38.4500	38.846100	37.9100	37.9100	-1.302%	988,993	-1.820%
2026-07-21	38.2200	38.720000	37.5700	38.4100	+1.560%	803,509	-3.098%
2026-07-20	38.6000	38.805000	37.6400	37.8200	-1.562%	869,150	-1.586%
2026-07-17	38.2000	38.740000	37.8000	38.4200	-1.183%	675,504	-3.123%
2026-07-16	38.3700	39.310000	38.2500	38.8800	+1.250%	655,676	-4.270%
2026-07-15	38.7800	39.160000	38.3200	38.4000	-0.156%	733,884	-3.073%
2026-07-14	38.3100	38.800000	37.9900	38.4600	+1.478%	1,092,640	-3.224%
2026-07-13	37.8800	38.370000	37.6400	37.9000	+0.212%	549,599	-1.794%
2026-07-10	37.7300	38.100000	37.4800	37.8200	+1.340%	666,355	-1.586%
2026-07-09	37.5600	38.240000	37.3200	37.3200	-0.214%	1,121,376	-0.268%
2026-07-08	37.4000	37.950000	37.1200	37.4000	-0.664%	730,513	-0.481%
2026-07-07	38.2700	38.440000	37.6500	37.6500	-1.646%	637,178	-1.142%
2026-07-06	38.3200	38.965000	38.2200	38.2800	+0.052%	625,064	-2.769%
2026-07-02	38.6800	38.870000	37.3900	38.2600	-0.958%	722,333	-2.718%
2026-07-01	38.9900	39.760000	38.6200	38.6300	-1.076%	732,018	-3.650%
2026-06-30	39.0900	39.655000	38.8700	39.0500	+0.257%	710,059	-4.686%
2026-06-29	38.8000	39.540000	37.8000	38.9500	-1.592%	1,544,238	-4.442%
2026-06-26	39.0800	39.720000	38.8100	39.5800	+1.021%	3,055,647	-5.963%
2026-06-25	39.4300	39.430000	38.7000	39.1800	+0.205%	613,231	-5.003%
2026-06-24	39.3300	39.930000	39.0200	39.1000	-0.128%	994,584	-4.808%
2026-06-23	38.6900	39.440000	38.6900	39.1500	-0.229%	590,094	-4.930%
2026-06-22	39.0400	39.700000	39.0000	39.2400	+0.461%	738,775	-5.148%
2026-06-18	38.3200	39.070000	38.0100	39.0600	+2.817%	1,903,433	-4.711%
2026-06-17	39.1400	39.345000	37.8600	37.9900	-2.590%	933,094	-2.027%
2026-06-16	38.2600	39.050000	38.2600	39.0000	+2.014%	1,150,619	-4.564%
2026-06-15	38.7500	39.000000	37.8100	38.2300	-0.157%	1,045,635	-2.642%
2026-06-12	37.6800	38.700000	37.6400	38.2900	+2.572%	759,416	-2.794%
2026-06-11	36.9100	37.350000	36.3600	37.3300	+2.640%	1,493,222	-0.295%
2026-06-10	36.7000	37.060000	36.2500	36.3700	-1.168%	1,468,224	+2.337%
2026-06-09	37.8900	37.970000	36.7800	36.8000	-1.499%	1,705,248	+1.141%
2026-06-08	39.1600	39.529000	37.3600	37.3600	-3.388%	2,445,387	-0.375%
2026-06-05	40.0000	40.010000	38.3900	38.6700	-3.902%	1,299,208	-3.750%
2026-06-04	40.3200	40.730000	40.0000	40.2400	+0.274%	778,072	-7.505%
2026-06-03	40.3500	40.710000	40.0000	40.1300	-1.279%	889,208	-7.251%
2026-06-02	40.0700	41.350000	40.0700	40.6500	+1.119%	781,826	-8.438%
2026-06-01	40.5000	40.770000	40.0600	40.2000	-1.951%	1,027,884	-7.413%
2026-05-29	41.3300	41.520000	40.5600	41.0000	-0.774%	1,084,498	-9.220%
2026-05-28	41.4900	41.849900	41.1600	41.3200	-0.911%	1,032,188	-9.923%
2026-05-27	41.5900	42.105000	41.2701	41.7000	+1.189%	740,928	-10.743%
2026-05-26	40.9600	41.329900	40.6400	41.2100	+1.477%	758,949	-9.682%
2026-05-22	40.7100	41.510000	40.4500	40.6100	-0.123%	1,081,938	-8.348%
2026-05-21	40.0700	40.799000	39.7300	40.6600	+1.119%	855,715	-8.460%
2026-05-20	40.1400	40.570000	39.9100	40.2100	+1.259%	1,163,663	-7.436%
2026-05-19	40.6100	40.620000	39.2700	39.7100	-2.600%	889,533	-6.270%
2026-05-18	41.2400	41.250000	40.3700	40.7700	-1.020%	961,748	-8.707%
2026-05-15	40.8500	41.420000	40.2100	41.1900	-0.483%	1,161,424	-9.638%
2026-05-14	41.0800	41.490000	40.6000	41.3900	+1.845%	1,067,540	-10.075%
2026-05-13	41.1700	41.470000	40.6100	40.6400	-0.805%	1,056,907	-8.415%
2026-05-12	40.8250	41.340000	40.0242	40.9700	-0.024%	1,249,799	-9.153%
2026-05-11	41.4300	42.170000	40.7800	40.9800	-0.171%	1,439,084	-9.175%
2026-05-08	43.4000	44.130000	40.6950	41.0500	-3.344%	1,791,869	-9.330%
2026-05-07	43.3900	43.940000	42.3400	42.4700	-1.940%	1,242,492	-12.362%
2026-05-06	43.2800	43.640000	42.8300	43.3100	+0.791%	820,198	-14.061%
2026-05-05	42.4800	43.025000	42.1200	42.9700	+1.752%	827,327	-13.381%
2026-05-04	42.2400	42.820000	42.1200	42.2300	-0.705%	875,859	-11.864%
2026-05-01	41.9000	42.980000	41.6500	42.5300	+1.383%	940,215	-12.485%
2026-04-30	40.5200	42.300000	40.5200	41.9500	+3.734%	1,668,597	-11.275%
2026-04-29	40.5700	40.965000	40.2050	40.4400	-1.052%	842,985	-7.962%
2026-04-28	41.8400	42.230000	40.5200	40.8700	-2.155%	1,061,723	-8.931%
2026-04-27	41.6300	42.260000	41.5300	41.7700	+0.048%	683,787	-10.893%
2026-04-24	41.9000	41.990000	41.0392	41.7500	-0.310%	808,672	-10.850%
2026-04-23	41.2900	42.030000	40.9300	41.8800	+2.097%	1,432,929	-11.127%
2026-04-22	41.2500	41.725000	40.9100	41.0200	+1.184%	1,205,040	-9.264%
2026-04-21	41.2900	41.700000	40.3500	40.5400	-0.344%	698,013	-8.189%
2026-04-20	40.4700	41.150000	40.2800	40.6800	+0.098%	690,464	-8.505%
2026-04-17	40.3800	40.765000	40.1800	40.6400	+1.423%	841,632	-8.415%
2026-04-16	40.3600	40.740000	39.8000	40.0700	-0.866%	728,562	-7.113%
2026-04-15	39.5500	40.490000	39.3025	40.4200	+1.942%	758,010	-7.917%
2026-04-14	38.9800	39.900000	38.9800	39.6500	+1.954%	773,831	-6.129%
2026-04-13	38.8300	39.000000	38.2200	38.8900	-0.077%	668,154	-4.294%
2026-04-10	38.6600	39.330000	38.6600	38.9200	+0.881%	430,237	-4.368%
2026-04-09	38.3500	39.020000	38.3500	38.5800	+0.052%	575,248	-3.525%
2026-04-08	38.7400	38.810000	38.1500	38.5600	+1.984%	841,991	-3.475%
2026-04-07	37.9200	38.189900	37.5500	37.8100	+0.425%	810,782	-1.560%
2026-04-06	36.9700	37.690000	36.7400	37.6500	+1.455%	664,912	-1.142%
2026-04-02	36.6600	37.670000	36.2200	37.1100	-1.224%	625,252	+0.296%
2026-04-01	36.9500	37.650000	36.7800	37.5700	+2.231%	722,041	-0.932%
2026-03-31	36.1200	37.000000	35.9400	36.7500	+2.539%	825,576	+1.279%
2026-03-30	36.7200	36.720000	35.5400	35.8400	-1.349%	1,829,487	+3.850%
2026-03-27	36.4300	36.620000	36.0300	36.3300	-0.329%	661,876	+2.450%
2026-03-26	36.5000	37.310000	36.3700	36.4500	-1.005%	563,081	+2.112%
2026-03-25	36.8800	37.340000	36.6200	36.8200	+1.126%	959,287	+1.086%
2026-03-24	36.2800	36.990000	36.0100	36.4100	+0.193%	871,331	+2.225%
2026-03-23	35.9400	36.810000	35.3201	36.3400	+2.021%	856,872	+2.422%
2026-03-20	36.9200	36.935000	35.4800	35.6200	-3.101%	2,577,810	+4.492%
2026-03-19	35.3200	37.050000	35.1000	36.7600	+2.310%	1,303,871	+1.251%
2026-03-18	36.2300	36.840000	35.9100	35.9300	-1.562%	1,257,339	+3.590%
2026-03-17	36.6500	36.815000	36.3300	36.5000	+0.690%	572,857	+1.973%
2026-03-16	35.9400	36.410000	35.7250	36.2500	+2.372%	567,834	+2.676%
2026-03-13	36.1100	36.490000	35.3300	35.4100	-0.868%	668,083	+5.112%
2026-03-12	35.7100	36.140000	35.5200	35.7200	-1.053%	650,550	+4.199%
2026-03-11	35.7600	36.370000	35.7500	36.1000	+0.278%	596,517	+3.102%
2026-03-10	35.7100	36.630000	35.2500	36.0000	+0.111%	1,582,854	+3.389%
2026-03-09	35.5000	35.990000	34.9700	35.9600	+0.279%	1,023,595	+3.504%
2026-03-06	35.8300	36.059900	35.4300	35.8600	-1.565%	707,271	+3.793%
2026-03-05	36.5600	37.000000	35.8500	36.4300	-1.726%	654,778	+2.169%
2026-03-04	36.6300	37.220000	36.1550	37.0700	+2.093%	665,701	+0.405%
2026-03-03	35.4900	36.460000	35.2832	36.3100	-0.874%	742,574	+2.506%
2026-03-02	36.2500	36.819000	36.1000	36.6300	+0.301%	596,439	+1.611%
2026-02-27	36.6800	36.760000	35.9200	36.5200	-0.896%	1,226,810	+1.917%
2026-02-26	36.8200	37.119300	36.1300	36.8500	-0.163%	820,457	+1.004%
2026-02-25	37.1400	37.140000	36.3600	36.9100	-0.243%	845,529	+0.840%
2026-02-24	37.5000	38.020000	36.9200	37.0000	-1.491%	1,111,748	+0.595%
2026-02-23	37.2900	37.810000	37.1000	37.5600	+0.751%	738,033	-0.905%
2026-02-20	37.0300	37.505000	36.6900	37.2800	+0.404%	572,928	-0.161%
2026-02-19	37.5500	37.655000	36.7700	37.1300	-1.694%	919,493	+0.242%
2026-02-18	39.1900	39.376000	37.7700	37.7700	-3.697%	1,347,132	-1.456%
2026-02-17	39.7000	40.010000	38.7200	39.2200	-1.209%	2,013,473	-5.099%
2026-02-13	39.1700	39.800000	38.0000	39.7000	+10.801%	4,047,456	-6.247%
2026-02-12	37.5000	38.100000	35.7950	35.8300	-3.735%	1,408,073	+3.879%
2026-02-11	36.9000	37.240000	35.9650	37.2200	+1.472%	1,084,369	0.000%
2026-02-10	36.7000	37.150000	36.5650	36.6800	-0.218%	792,990	+1.472%
2026-02-09	36.1400	36.920000	35.6301	36.7600	+1.744%	1,080,431	+1.251%
2026-02-06	35.5300	36.390000	35.4300	36.1300	+2.788%	914,622	+3.017%
2026-02-05	35.6300	36.040000	35.0100	35.1500	-1.953%	1,271,891	+5.889%
2026-02-04	35.5600	35.889900	35.2000	35.8500	+1.702%	1,113,128	+3.821%
2026-02-03	34.4700	35.610000	34.4400	35.2500	+2.352%	1,088,886	+5.589%
2026-02-02	34.2000	34.610000	33.9100	34.4400	+0.087%	790,260	+8.072%
2026-01-30	34.8000	34.800000	34.0000	34.4100	-2.050%	1,095,417	+8.166%
2026-01-29	34.6800	35.160000	34.2000	35.1300	+1.473%	1,005,802	+5.949%
2026-01-28	34.6000	34.940000	34.3450	34.6200	+0.698%	540,832	+7.510%
2026-01-27	33.9900	34.655000	33.9225	34.3800	+0.999%	856,367	+8.261%
2026-01-26	33.9500	34.130000	33.6400	34.0400	+0.265%	424,750	+9.342%
2026-01-23	34.5000	34.500000	33.9000	33.9500	-1.737%	681,108	+9.632%
2026-01-22	34.3700	35.100000	34.3000	34.5500	+0.612%	798,670	+7.728%
2026-01-21	33.9200	34.360000	33.6700	34.3400	+1.899%	839,211	+8.387%
2026-01-20	33.8900	34.280000	33.2900	33.7000	-2.234%	887,924	+10.445%
2026-01-16	34.3800	34.710000	34.1500	34.4700	+0.320%	867,513	+7.978%
2026-01-15	33.7600	34.630000	33.5100	34.3600	+1.868%	844,468	+8.324%
2026-01-14	34.1100	34.180000	33.6700	33.7300	-0.940%	673,480	+10.347%
2026-01-13	34.4000	34.630000	33.6619	34.0500	-0.497%	752,828	+9.310%
2026-01-12	33.3800	34.520000	33.2800	34.2200	+2.271%	936,844	+8.767%
2026-01-09	33.0100	33.555000	32.8700	33.4600	+2.168%	1,611,086	+11.237%
2026-01-08	31.9400	33.100000	31.0674	32.7500	+1.582%	1,093,820	+13.649%
2026-01-07	32.5000	32.760000	31.8600	32.2400	-0.922%	907,269	+15.447%
2026-01-06	31.6300	32.560000	31.4600	32.5400	+2.975%	1,393,269	+14.382%
2026-01-05	31.8800	32.000000	31.1900	31.6000	-0.691%	1,099,646	+17.785%
2026-01-02	31.6300	32.040000	31.5100	31.8200	+1.241%	844,354	+16.970%
2025-12-31	31.9100	31.959900	31.4000	31.4300	-1.689%	812,874	+18.422%
2025-12-30	32.4600	32.460000	31.8700	31.9700	-1.205%	773,230	+16.422%
2025-12-29	32.3200	32.810000	32.2800	32.3600	-1.611%	667,046	+15.019%
2025-12-26	32.9800	33.030000	32.6050	32.8900	-0.364%	622,939	+13.165%
2025-12-24	32.8500	33.080000	32.5500	33.0100	+0.213%	388,805	+12.754%
2025-12-23	33.2900	33.368600	32.8750	32.9400	-0.903%	799,921	+12.993%
2025-12-22	32.7000	33.450000	32.6500	33.2400	+1.994%	1,199,603	+11.974%
2025-12-19	32.7500	33.715000	32.5700	32.5900	-0.731%	2,071,759	+14.207%
2025-12-18	33.1300	33.330000	32.4450	32.8300	+0.214%	1,043,216	+13.372%
2025-12-17	32.7900	33.135000	32.5100	32.7600	+0.275%	946,958	+13.614%
2025-12-16	32.9500	33.170000	32.4638	32.6700	-0.275%	798,978	+13.927%
2025-12-15	33.1000	33.100000	32.4100	32.7600	-0.426%	891,458	+13.614%
2025-12-12	33.1700	33.380000	32.4200	32.9000	-0.574%	917,309	+13.131%
2025-12-11	33.0100	33.332300	32.9100	33.0900	+0.578%	1,350,479	+12.481%
2025-12-10	32.6000	33.110000	32.4400	32.9000	+0.335%	1,065,094	+13.131%
2025-12-09	32.9800	33.630000	32.7900	32.7900	-1.086%	713,079	+13.510%
2025-12-08	33.5200	33.590000	33.0400	33.1500	-0.808%	1,070,871	+12.278%
2025-12-05	33.6900	34.010000	33.3600	33.4200	-0.476%	970,185	+11.370%
2025-12-04	33.3500	33.720000	33.2511	33.5800	+0.750%	720,759	+10.840%
2025-12-03	33.4800	33.536000	33.1400	33.3300	+0.120%	1,223,924	+11.671%
2025-12-02	34.2000	34.250000	33.2900	33.2900	-2.318%	1,121,326	+11.805%
2025-12-01	34.0500	34.090000	33.4800	34.0800	-0.815%	1,145,052	+9.214%
2025-11-28	34.1000	34.535000	33.9300	34.3600	+1.327%	489,483	+8.324%
2025-11-26	33.6100	34.490000	33.5600	33.9100	+1.043%	1,442,916	+9.761%
2025-11-25	32.7000	33.720000	32.4300	33.5600	+3.901%	1,035,741	+10.906%
2025-11-24	32.5200	32.550000	31.9800	32.3000	-0.554%	1,189,706	+15.232%
2025-11-21	32.5400	32.860000	32.0100	32.4800	+0.620%	1,103,585	+14.594%
2025-11-20	33.3200	33.680000	32.2200	32.2800	-2.477%	1,166,904	+15.304%
2025-11-19	33.4200	33.610000	32.8500	33.1000	-1.135%	852,196	+12.447%
2025-11-18	33.0000	34.110000	32.9150	33.4800	+1.455%	1,260,036	+11.171%
2025-11-17	33.5000	33.820000	33.0000	33.0000	-1.932%	1,228,965	+12.788%
2025-11-14	32.5400	33.689000	32.3000	33.6500	+2.032%	1,402,504	+10.609%
2025-11-13	33.8000	34.130000	32.7650	32.9800	-2.800%	1,651,363	+12.856%
2025-11-12	33.9700	34.280000	33.4600	33.9300	-0.206%	1,351,285	+9.696%
2025-11-11	33.8900	34.140000	33.3000	34.0000	+0.621%	1,515,611	+9.471%
2025-11-10	32.5000	34.155000	32.0001	33.7900	+5.495%	2,961,317	+10.151%
2025-11-07	30.5600	32.290000	29.7500	32.0300	+12.189%	2,406,735	+16.204%
2025-11-06	28.9100	29.310000	28.4950	28.5500	-1.348%	1,830,647	+30.368%
2025-11-05	28.6500	29.690000	28.5400	28.9400	+1.615%	1,622,997	+28.611%
2025-11-04	27.9700	28.580000	27.5700	28.4800	+1.244%	1,713,311	+30.688%
2025-11-03	27.6500	28.220000	27.2800	28.1300	+1.516%	1,256,690	+32.314%
2025-10-31	27.3800	27.835000	27.3200	27.7100	-0.072%	811,851	+34.320%
2025-10-30	27.8500	28.070000	27.4035	27.7300	-1.422%	1,090,404	+34.223%
2025-10-29	28.9100	29.100000	27.9700	28.1300	-2.933%	908,349	+32.314%
2025-10-28	28.6200	29.020000	28.3450	28.9800	+0.870%	659,959	+28.433%
2025-10-27	29.0000	29.110000	28.4700	28.7300	-0.657%	648,090	+29.551%
2025-10-24	28.5000	29.080000	28.4300	28.9200	+2.662%	852,434	+28.700%
2025-10-23	28.1700	28.420000	27.8400	28.1700	-0.248%	987,908	+32.126%
2025-10-22	28.2500	28.440000	27.7200	28.2400	-0.703%	1,802,956	+31.799%
2025-10-21	29.2600	29.350000	28.4315	28.4400	-2.902%	755,803	+30.872%
2025-10-20	29.0400	29.420000	28.9350	29.2900	+1.631%	1,137,687	+27.074%
2025-10-17	29.8400	29.980000	28.7310	28.8200	-3.965%	1,670,328	+29.146%
2025-10-16	30.7800	30.905000	29.9900	30.0100	-1.735%	1,557,677	+24.025%
2025-10-15	30.0100	31.060000	30.0100	30.5400	+2.312%	1,484,401	+21.873%
2025-10-14	29.3700	29.980000	29.2100	29.8500	+0.370%	1,214,121	+24.690%
2025-10-13	29.5700	30.070000	29.5000	29.7400	+0.848%	1,052,974	+25.151%
2025-10-10	30.9600	30.990000	29.4900	29.4900	-3.659%	1,194,646	+26.212%
2025-10-09	30.7800	30.965000	30.2500	30.6100	-0.423%	1,388,244	+21.594%
2025-10-08	31.0600	31.060000	30.3200	30.7400	-0.033%	1,401,728	+21.080%
2025-10-07	30.3500	30.790000	30.3500	30.7500	+0.589%	1,502,287	+21.041%
2025-10-06	30.6600	31.340000	30.5600	30.5700	-0.261%	1,005,833	+21.753%
2025-10-03	30.7300	31.080000	30.6400	30.6500	-1.605%	1,186,506	+21.436%
2025-10-02	31.6000	31.620000	31.0750	31.1500	-1.237%	1,152,294	+19.486%
2025-10-01	30.7300	31.730000	30.7000	31.5400	+2.736%	1,297,197	+18.009%
2025-09-30	30.8800	31.180000	30.2500	30.7000	-0.615%	2,274,263	+21.238%
2025-09-29	30.6200	30.910000	30.4369	30.8900	+1.245%	1,477,264	+20.492%
2025-09-26	29.7200	30.540000	29.6800	30.5100	+2.727%	1,247,026	+21.993%
2025-09-25	29.4100	29.755000	29.2850	29.7000	+0.236%	672,783	+25.320%
2025-09-24	29.5600	30.127500	29.5100	29.6300	+0.817%	1,368,421	+25.616%
2025-09-23	29.0300	29.520000	29.0100	29.3900	+1.555%	1,188,441	+26.642%
2025-09-22	28.8700	29.005000	28.6600	28.9400	+0.138%	1,069,996	+28.611%
2025-09-19	28.6300	28.920000	28.4000	28.9000	+0.767%	1,969,077	+28.789%
2025-09-18	28.2700	28.710000	28.2500	28.6800	+2.064%	858,322	+29.777%
2025-09-17	28.2500	29.005000	27.9500	28.1000	-0.107%	1,046,172	+32.456%
2025-09-16	28.3700	28.560000	28.0850	28.1300	-0.846%	990,917	+32.314%
2025-09-15	28.1400	28.370000	27.6100	28.3700	+1.503%	776,675	+31.195%
2025-09-12	28.0700	28.179900	27.9000	27.9500	-1.341%	610,289	+33.166%
2025-09-11	27.7600	28.530000	27.7100	28.3300	+2.127%	869,234	+31.380%
2025-09-10	27.7400	28.030000	27.6600	27.7400	+0.434%	809,531	+34.174%
2025-09-09	27.8000	27.880000	27.4800	27.6200	-0.576%	668,406	+34.757%
2025-09-08	28.2000	28.200000	27.5600	27.7800	-1.454%	883,172	+33.981%
2025-09-05	28.4500	28.820000	28.0300	28.1900	+0.571%	980,231	+32.033%
2025-09-04	28.0000	28.030000	27.5600	28.0300	+0.646%	1,063,514	+32.786%
2025-09-03	27.5500	27.910000	27.5200	27.8500	+0.433%	1,086,912	+33.645%
2025-09-02	27.8000	27.835000	27.4700	27.7300	-1.806%	918,863	+34.223%
2025-08-29	28.0500	28.240000	27.8100	28.2400	+1.038%	873,561	+31.799%
2025-08-28	28.3100	28.310000	27.7650	27.9500	-0.214%	623,641	+33.166%
2025-08-27	28.0000	28.260000	27.8950	28.0100	-0.249%	713,965	+32.881%
2025-08-26	28.2700	28.640000	27.9600	28.0800	-1.022%	950,136	+32.550%
2025-08-25	28.6100	28.635000	28.2300	28.3700	-1.493%	781,909	+31.195%
2025-08-22	27.5500	28.940000	27.4900	28.8000	+5.263%	1,273,210	+29.236%
2025-08-21	27.6600	27.840000	27.3400	27.3600	-1.865%	615,936	+36.038%
2025-08-20	27.8000	28.019900	27.6700	27.8800	+0.288%	861,304	+33.501%
2025-08-19	27.5900	28.130000	27.4200	27.8000	+1.091%	855,428	+33.885%
2025-08-18	27.7000	28.000000	27.3800	27.5000	-0.507%	1,255,872	+35.345%
2025-08-15	26.8100	28.020000	26.5100	27.6400	+3.598%	1,824,406	+34.660%
2025-08-14	26.6800	26.700000	26.3300	26.6800	-0.818%	923,107	+39.505%
2025-08-13	26.3200	27.050000	26.0600	26.9000	+2.593%	1,469,832	+38.364%
2025-08-12	25.8000	26.260000	25.5072	26.2200	+2.182%	1,423,688	+41.953%
2025-08-11	25.9400	26.370000	25.3500	25.6600	-0.194%	1,235,298	+45.051%
2025-08-08	24.4200	25.880000	24.4200	25.7100	+5.455%	1,673,556	+44.769%
2025-08-07	24.7300	25.090000	24.3800	24.3800	-0.245%	1,382,403	+52.666%
2025-08-06	25.5200	25.520000	24.4400	24.4400	-4.382%	1,304,316	+52.291%
2025-08-05	25.6300	25.800000	25.2800	25.5600	-0.390%	1,210,503	+45.618%
2025-08-04	25.6300	25.925000	25.2600	25.6600	-0.117%	1,190,956	+45.051%
2025-08-01	26.0200	26.295000	25.5800	25.6900	-1.078%	1,283,506	+44.881%
2025-07-31	26.5000	26.890000	25.9300	25.9700	-3.277%	1,235,734	+43.319%
2025-07-30	27.4100	27.615000	26.6800	26.8500	-2.576%	1,325,919	+38.622%
2025-07-29	27.7100	27.852000	27.3900	27.5600	-0.469%	671,098	+35.051%
2025-07-28	27.8600	28.056700	27.5800	27.6900	-0.824%	943,016	+34.417%
2025-07-25	27.9200	27.980000	27.6100	27.9200	+0.323%	493,243	+33.309%
2025-07-24	28.0000	28.430000	27.7950	27.8300	-1.696%	653,295	+33.741%
2025-07-23	28.7200	28.750000	28.1400	28.3100	-1.736%	970,816	+31.473%
2025-07-22	26.8500	28.990000	26.8250	28.8100	+7.661%	2,283,988	+29.191%
2025-07-21	27.0500	27.210000	26.7050	26.7600	+0.262%	832,109	+39.088%
2025-07-18	26.6900	26.995000	26.2100	26.6900	+0.755%	1,043,725	+39.453%
2025-07-17	25.9900	27.240000	25.9150	26.4900	+1.728%	1,596,764	+40.506%
2025-07-16	26.6200	26.750000	26.0050	26.0400	-1.550%	1,203,853	+42.934%
2025-07-15	27.1100	27.360000	26.3800	26.4500	-2.435%	1,023,091	+40.718%
2025-07-14	27.3600	27.685000	26.8500	27.1100	-1.094%	1,069,614	+37.293%
2025-07-11	27.4100	27.610000	27.0500	27.4100	-0.940%	900,919	+35.790%
2025-07-10	26.9100	27.920000	26.8400	27.6700	+2.292%	1,136,965	+34.514%
2025-07-09	26.7800	27.165000	26.6800	27.0500	+1.349%	1,261,983	+37.597%
2025-07-08	26.3900	26.880000	26.3600	26.6900	+0.263%	1,280,838	+39.453%
2025-07-07	26.7500	27.165000	26.4800	26.6200	-2.348%	1,218,146	+39.820%
2025-07-03	27.1700	27.810000	27.0850	27.2600	+0.147%	823,429	+36.537%
2025-07-02	26.9600	27.390000	26.8550	27.2200	-0.693%	1,215,050	+36.738%
2025-07-01	26.6800	28.420000	26.6300	27.4100	+2.048%	2,027,696	+35.790%
2025-06-30	27.3950	27.440000	26.6900	26.8600	-2.892%	3,173,499	+38.570%
2025-06-27	27.7200	27.920000	27.4250	27.6600	-0.396%	3,242,384	+34.563%
2025-06-26	26.6300	27.910000	26.4900	27.7700	+4.792%	1,808,013	+34.030%
2025-06-25	26.2500	26.640000	25.8700	26.5000	+0.076%	2,998,112	+40.453%
2025-06-24	25.8000	26.630000	25.8000	26.4800	+3.518%	1,674,964	+40.559%
2025-06-23	25.5000	25.880000	25.2300	25.5800	-0.156%	1,811,989	+45.504%
2025-06-20	26.0700	26.520000	25.6100	25.6200	-1.310%	2,611,222	+45.277%
2025-06-18	25.7300	26.090000	25.4900	25.9600	+1.012%	1,379,420	+43.374%
2025-06-17	26.5900	26.700000	25.2800	25.7000	-5.895%	3,106,147	+44.825%
2025-06-16	27.2500	27.880000	27.0700	27.3100	+1.073%	1,591,975	+36.287%
2025-06-13	26.8500	27.130000	26.6900	27.0200	-0.844%	1,085,382	+37.750%
2025-06-12	27.2800	27.550000	26.9150	27.2500	+0.442%	1,808,814	+36.587%
2025-06-11	26.4700	27.215000	26.3900	27.1300	+2.804%	2,091,629	+37.191%
2025-06-10	26.2300	26.530000	25.9400	26.3900	+1.617%	1,025,978	+41.038%
2025-06-09	25.5700	26.250000	25.4500	25.9700	+2.244%	1,197,604	+43.319%
2025-06-06	25.1800	25.610000	25.0900	25.4000	+2.049%	677,155	+46.535%
2025-06-05	25.1300	25.130000	24.7100	24.8900	-0.678%	1,400,392	+49.538%
2025-06-04	25.5000	25.599900	25.0500	25.0600	-1.494%	875,019	+48.524%
2025-06-03	24.8000	25.493000	24.5000	25.4400	+2.829%	1,088,554	+46.305%
2025-06-02	24.8500	24.980000	24.2850	24.7400	-1.238%	1,122,136	+50.445%
2025-05-30	25.4000	25.450000	24.9500	25.0500	-1.610%	1,697,581	+48.583%
2025-05-29	25.5900	25.710000	25.1000	25.4600	+0.513%	1,324,884	+46.190%
2025-05-28	25.6000	25.665000	25.2400	25.3300	-0.977%	1,085,530	+46.940%
2025-05-27	25.3300	25.780000	24.8700	25.5800	+1.227%	1,847,841	+45.504%
2025-05-23	25.1400	25.470000	25.0636	25.2700	-0.629%	1,116,012	+47.289%
2025-05-22	26.7100	26.710000	24.9500	25.4300	-5.535%	2,681,490	+46.363%
2025-05-21	27.7700	27.880000	26.9100	26.9200	-3.788%	938,514	+38.262%
2025-05-20	27.9700	28.250000	27.8700	27.9800	-0.956%	1,056,041	+33.024%
2025-05-19	28.0300	28.300000	27.9250	28.2500	-0.981%	990,207	+31.752%
2025-05-16	28.3100	28.740000	28.1950	28.5300	+0.635%	1,097,004	+30.459%
2025-05-15	27.3600	28.560000	27.1200	28.3500	+4.113%	1,749,006	+31.287%
2025-05-14	27.1500	27.630000	27.1050	27.2300	-0.584%	1,645,335	+36.687%
2025-05-13	26.7400	27.420000	26.6900	27.3900	+3.125%	1,634,334	+35.889%
2025-05-12	27.7200	28.025000	26.4700	26.5600	-1.520%	1,669,523	+40.136%
2025-05-09	26.0700	27.040000	25.9700	26.9700	+4.131%	1,558,663	+38.005%
2025-05-08	26.9000	26.970000	25.0450	25.9000	+0.504%	1,695,006	+43.707%
2025-05-07	25.8500	26.210000	25.7400	25.7700	-0.232%	885,408	+44.432%
2025-05-06	25.3900	25.880000	25.1600	25.8300	+1.533%	1,159,753	+44.096%
2025-05-05	25.4800	25.650000	25.0400	25.4400	-0.664%	1,148,433	+46.305%
2025-05-02	25.2100	25.615000	25.0000	25.6100	+2.810%	834,160	+45.334%
2025-05-01	24.8600	25.380000	24.8600	24.9100	-0.280%	787,102	+49.418%
2025-04-30	25.0400	25.180000	24.2850	24.9800	-1.924%	1,038,914	+48.999%
2025-04-29	25.5600	25.668900	25.2100	25.4700	-0.274%	730,694	+46.133%
2025-04-28	25.0800	25.600000	25.0800	25.5400	+1.834%	1,113,088	+45.732%
2025-04-25	24.6400	25.140000	24.4600	25.0800	+1.333%	869,616	+48.405%
2025-04-24	24.5100	24.790000	24.2486	24.7500	+1.643%	643,961	+50.384%
2025-04-23	24.6300	25.176900	24.1900	24.3500	+0.247%	1,028,101	+52.854%
2025-04-22	23.8700	24.550000	23.7300	24.2900	+3.538%	974,416	+53.232%
2025-04-21	24.0500	24.276700	23.0800	23.4600	-3.138%	965,212	+58.653%
2025-04-17	23.6000	24.665000	23.5900	24.2200	+1.594%	939,917	+53.675%
2025-04-16	23.6800	24.480000	23.5800	23.8400	+0.464%	1,264,054	+56.124%
2025-04-15	24.2000	24.750000	23.6900	23.7300	-1.983%	1,166,056	+56.848%
2025-04-14	23.4400	24.300000	23.1800	24.2100	+5.215%	1,819,297	+53.738%
2025-04-11	22.7500	23.360000	22.3000	23.0100	+1.232%	2,010,004	+61.756%
2025-04-10	23.8450	23.875000	21.9817	22.7300	-7.564%	2,351,038	+63.748%
2025-04-09	23.8400	25.322200	22.6600	24.5900	+1.360%	3,679,153	+51.362%
2025-04-08	26.5100	26.540100	23.6900	24.2600	-5.713%	1,639,717	+53.421%
2025-04-07	26.0450	27.596100	25.2800	25.7300	-4.915%	2,049,995	+44.656%
2025-04-04	27.7800	27.880000	26.4300	27.0600	-6.850%	1,833,355	+37.546%
2025-04-03	28.3400	29.210000	28.3400	29.0500	-0.548%	806,575	+28.124%
2025-04-02	28.8700	29.340000	28.7400	29.2100	+0.516%	1,124,334	+27.422%