Dark

NSA
National Storage Affiliates Trust
stock NYSE

At Close

Oct 31, 2025 3:59:56 PM EDT

29.08USD+0.034%(+0.01)2,426,775

0.00Bid 0.00Ask 0.00Spread

Pre-market

Oct 30, 2025 8:35:30 AM EDT

30.00USD+3.199%(+0.93)0

After-hours

Oct 31, 2025 4:00:30 PM EDT

29.09USD+0.034%(+0.01)10,158

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-10-31	28.9000	29.4000	28.7000	29.0900	+0.069%	2,426,775	0.000%
2025-10-30	29.8700	30.0500	29.0100	29.0700	-2.971%	2,188,717	+0.069%
2025-10-29	30.7200	30.9800	29.8400	29.9600	-3.355%	1,999,790	-2.904%
2025-10-28	31.2700	31.3800	30.7500	31.0000	-1.148%	1,017,256	-6.161%
2025-10-27	31.4400	31.8100	31.2850	31.3600	-0.634%	1,268,223	-7.239%
2025-10-24	31.9600	32.2500	31.5200	31.5600	-0.879%	1,047,109	-7.826%
2025-10-23	32.3900	32.4600	31.3500	31.8400	-1.577%	875,750	-8.637%
2025-10-22	32.2900	32.5250	32.1300	32.3500	+0.217%	1,213,072	-10.077%
2025-10-21	32.4000	32.7900	32.2800	32.2800	-0.555%	1,109,618	-9.882%
2025-10-20	32.3300	32.5100	32.1100	32.4600	+0.651%	516,581	-10.382%
2025-10-17	32.3800	32.5500	31.9700	32.2500	-0.217%	1,249,440	-9.798%
2025-10-16	31.8400	32.5900	31.5600	32.3200	+1.892%	1,113,869	-9.994%
2025-10-15	31.4800	32.0300	31.4800	31.7200	+0.859%	1,296,002	-8.291%
2025-10-14	30.6800	31.6150	30.6100	31.4500	+2.376%	629,648	-7.504%
2025-10-13	30.1600	30.7700	30.0532	30.7200	+1.857%	1,049,515	-5.306%
2025-10-10	30.9300	31.0150	29.9700	30.1600	-1.982%	1,926,198	-3.548%
2025-10-09	30.7800	31.0550	30.5200	30.7700	+0.523%	1,727,937	-5.460%
2025-10-08	30.4100	30.8000	30.2300	30.6100	+0.558%	1,452,142	-4.966%
2025-10-07	29.9100	30.4700	29.8091	30.4400	+1.704%	1,201,884	-4.435%
2025-10-06	30.2400	30.2400	29.7000	29.9300	-0.828%	998,136	-2.807%
2025-10-03	30.1300	30.5200	30.0800	30.1800	+0.466%	1,200,126	-3.612%
2025-10-02	30.3100	30.5400	29.9800	30.0400	-0.858%	1,015,715	-3.162%
2025-10-01	30.3400	30.4800	30.0400	30.3000	+0.265%	857,982	-3.993%
2025-09-30	30.2900	30.4800	30.1800	30.2200	-0.264%	1,190,587	-3.739%
2025-09-29	30.3400	30.5300	30.0800	30.3000	-0.230%	814,753	-3.993%
2025-09-26	29.9000	30.4300	29.8600	30.3700	+1.913%	862,295	-4.215%
2025-09-25	29.7600	29.9700	29.6550	29.8000	+0.202%	1,113,468	-2.383%
2025-09-24	29.6200	30.1050	29.6200	29.7400	-0.201%	1,066,566	-2.186%
2025-09-23	29.8500	30.0250	29.6700	29.8000	-0.168%	1,421,548	-2.383%
2025-09-22	29.8800	30.0900	29.7400	29.8500	-0.167%	884,515	-2.546%
2025-09-19	30.5700	30.6900	29.8850	29.9000	-2.351%	1,604,260	-2.709%
2025-09-18	30.6000	30.8500	30.3400	30.6200	-0.261%	1,155,711	-4.997%
2025-09-17	30.9700	31.5000	30.6900	30.7000	-0.325%	872,352	-5.244%
2025-09-16	30.9400	31.0700	30.7101	30.8000	-0.420%	979,530	-5.552%
2025-09-15	31.5500	31.6650	30.9200	30.9300	-3.071%	1,094,700	-5.949%
2025-09-12	32.2400	32.4500	31.9100	31.9100	-1.482%	997,122	-8.837%
2025-09-11	31.8900	32.4700	31.8200	32.3900	+1.409%	1,291,828	-10.188%
2025-09-10	31.7800	32.1100	31.7400	31.9400	+0.283%	1,401,385	-8.923%
2025-09-09	32.4800	32.6600	31.8500	31.8500	-2.480%	1,134,017	-8.666%
2025-09-08	32.7900	33.0800	32.4700	32.6600	-1.922%	1,429,080	-10.931%
2025-09-05	33.0000	33.5800	32.8850	33.3000	+1.897%	1,195,907	-12.643%
2025-09-04	32.3700	32.7100	31.9900	32.6800	+1.396%	1,548,993	-10.985%
2025-09-03	31.5700	32.2400	31.5700	32.2300	+1.576%	940,505	-9.742%
2025-09-02	31.9400	32.1000	31.5300	31.7300	-1.551%	1,000,709	-8.320%
2025-08-29	31.9200	32.2800	31.8550	32.2300	+0.908%	711,187	-9.742%
2025-08-28	32.0900	32.0900	31.5900	31.9400	-0.405%	793,772	-8.923%
2025-08-27	31.8400	32.1800	31.7200	32.0700	+1.616%	902,632	-9.292%
2025-08-26	31.6200	31.9800	31.4900	31.5600	-0.504%	902,096	-7.826%
2025-08-25	31.9000	32.1300	31.6750	31.7200	-1.368%	578,345	-8.291%
2025-08-22	31.4300	32.7700	31.3500	32.1600	+3.508%	1,318,587	-9.546%
2025-08-21	31.2000	31.4200	30.9300	31.0700	-0.767%	776,698	-6.373%
2025-08-20	31.3400	31.7200	31.1676	31.3100	+0.514%	1,010,518	-7.090%
2025-08-19	30.3400	31.1700	30.3400	31.1500	+3.454%	800,792	-6.613%
2025-08-18	30.2900	30.4600	30.0394	30.1100	-0.725%	990,549	-3.388%
2025-08-15	30.1900	30.5500	30.1200	30.3300	+0.764%	1,710,058	-4.088%
2025-08-14	30.0700	30.1950	29.8200	30.1000	-0.726%	838,404	-3.355%
2025-08-13	30.1200	30.4500	29.8200	30.3200	+1.202%	1,310,640	-4.057%
2025-08-12	29.8200	30.0050	29.5200	29.9600	+0.774%	972,487	-2.904%
2025-08-11	29.6400	29.8500	29.3500	29.7300	-0.101%	1,262,657	-2.153%
2025-08-08	30.2200	30.5000	29.6300	29.7600	-1.587%	909,723	-2.251%
2025-08-07	30.4000	30.5800	30.0900	30.2400	+0.166%	914,344	-3.803%
2025-08-06	30.5000	30.7150	30.0900	30.1900	-0.330%	1,496,737	-3.644%
2025-08-05	28.5250	30.4900	28.0200	30.2900	+2.887%	2,206,281	-3.962%
2025-08-04	29.6000	29.9200	29.4200	29.4400	-0.541%	1,144,032	-1.189%
2025-08-01	29.6700	30.1100	29.0200	29.6000	+0.475%	1,041,089	-1.723%
2025-07-31	30.5800	30.7800	29.2700	29.4600	-4.475%	1,527,553	-1.256%
2025-07-30	31.7400	31.7800	30.6400	30.8400	-2.157%	586,028	-5.674%
2025-07-29	31.0700	31.5500	30.8600	31.5200	+1.776%	517,010	-7.709%
2025-07-28	31.2400	31.3550	30.7525	30.9700	-1.369%	806,778	-6.070%
2025-07-25	31.4300	31.5050	31.0950	31.4000	-0.191%	857,519	-7.357%
2025-07-24	31.7000	31.8400	31.3600	31.4600	-1.255%	984,797	-7.533%
2025-07-23	31.8000	32.1300	31.5800	31.8600	-0.406%	873,175	-8.694%
2025-07-22	31.4300	32.2200	31.3701	31.9900	+1.685%	1,202,745	-9.065%
2025-07-21	31.4700	31.8300	31.4200	31.4600	+0.255%	1,033,255	-7.533%
2025-07-18	31.4800	31.5800	31.0500	31.3800	0.000%	1,453,914	-7.298%
2025-07-17	32.1400	32.2200	31.3500	31.3800	-1.999%	1,227,795	-7.298%
2025-07-16	32.0700	32.3600	31.5600	32.0200	+0.313%	1,129,160	-9.151%
2025-07-15	32.6700	32.7600	31.7950	31.9200	-2.445%	994,588	-8.866%
2025-07-14	32.5000	32.9200	32.3850	32.7200	+0.522%	803,362	-11.094%
2025-07-11	32.0000	32.8200	31.8000	32.5500	+0.993%	1,598,372	-10.630%
2025-07-10	31.9400	32.5000	31.7301	32.2300	+1.066%	884,574	-9.742%
2025-07-09	32.4000	32.4166	31.7000	31.8900	-0.993%	1,603,042	-8.780%
2025-07-08	31.5000	32.3800	31.4800	32.2100	+1.449%	1,123,107	-9.686%
2025-07-07	32.7000	32.7150	31.5827	31.7500	-2.637%	1,215,342	-8.378%
2025-07-03	32.5900	32.9200	32.2700	32.6100	+0.246%	949,901	-10.794%
2025-07-02	32.5700	32.7300	32.3000	32.5300	-0.459%	1,677,578	-10.575%
2025-07-01	31.9600	33.0600	31.7800	32.6800	+2.157%	1,453,897	-10.985%
2025-06-30	31.8200	32.0300	31.2150	31.9900	+0.534%	1,487,944	-9.065%
2025-06-27	32.3300	32.5300	31.7200	31.8200	-0.903%	2,452,038	-8.580%
2025-06-26	32.2800	32.2800	31.7000	32.1100	-0.187%	1,806,692	-9.405%
2025-06-25	32.3300	32.5300	31.9500	32.1700	-1.561%	1,117,983	-9.574%
2025-06-24	32.7300	32.8100	32.2800	32.6800	-0.759%	1,841,732	-10.985%
2025-06-23	32.5100	33.0200	32.5100	32.9300	+1.604%	919,334	-11.661%
2025-06-20	32.9300	33.1500	32.0750	32.4100	-1.249%	1,503,005	-10.244%
2025-06-18	32.9000	33.4300	32.7000	32.8200	-0.273%	1,687,227	-11.365%
2025-06-17	33.0300	33.1800	32.7200	32.9100	-0.634%	1,730,030	-11.607%
2025-06-16	33.2400	33.4950	32.9600	33.1200	+0.424%	1,125,400	-12.168%
2025-06-13	32.9100	33.2700	32.7000	32.9800	-2.714%	906,250	-11.795%
2025-06-12	33.6500	33.9400	33.5100	33.9000	+0.534%	970,481	-14.189%
2025-06-11	34.3100	34.3450	33.4300	33.7200	-1.172%	1,469,076	-13.731%
2025-06-10	33.7300	34.1850	33.7300	34.1200	+1.126%	1,210,675	-14.742%
2025-06-09	33.4700	33.9900	33.1600	33.7400	+0.596%	1,186,952	-13.782%
2025-06-06	33.6700	33.9700	33.3100	33.5400	+0.209%	614,182	-13.268%
2025-06-05	33.4500	33.7100	33.2300	33.4700	-0.298%	610,708	-13.086%
2025-06-04	33.7200	33.8700	33.3100	33.5700	-1.032%	744,619	-13.345%
2025-06-03	34.4500	34.4650	33.8200	33.9200	-2.107%	940,366	-14.239%
2025-06-02	33.9500	34.6500	33.6300	34.6500	+0.727%	853,080	-16.046%
2025-05-30	34.1100	34.4500	33.7000	34.4000	+0.526%	1,743,326	-15.436%
2025-05-29	33.8200	34.2500	33.6400	34.2200	+1.423%	1,138,391	-14.991%
2025-05-28	34.0500	34.0600	33.6000	33.7400	-0.910%	1,523,300	-13.782%
2025-05-27	34.2400	34.3250	33.7600	34.0500	-0.293%	1,761,391	-14.567%
2025-05-23	33.8400	34.1500	33.5050	34.1500	+1.036%	893,065	-14.817%
2025-05-22	34.1400	34.5400	33.4300	33.8000	-1.429%	1,075,060	-13.935%
2025-05-21	36.2400	36.2500	34.1000	34.2900	-6.311%	1,081,915	-15.165%
2025-05-20	36.6700	36.9000	36.4900	36.6000	-0.678%	659,642	-20.519%
2025-05-19	36.2800	37.1500	36.2400	36.8500	+0.354%	814,509	-21.058%
2025-05-16	35.5800	36.9300	35.4800	36.7200	+3.612%	980,496	-20.779%
2025-05-15	34.6900	35.4650	34.6900	35.4400	+2.398%	904,142	-17.918%
2025-05-14	35.2700	35.3300	34.3100	34.6100	-2.232%	941,875	-15.949%
2025-05-13	36.4400	36.4400	35.2200	35.4000	-2.452%	746,135	-17.825%
2025-05-12	37.1500	37.4600	36.2000	36.2900	-0.955%	642,289	-19.840%
2025-05-09	36.4800	36.9700	36.3500	36.6400	+0.826%	663,885	-20.606%
2025-05-08	36.0800	36.9250	35.9200	36.3400	+0.665%	826,793	-19.950%
2025-05-07	36.1200	36.9000	35.9600	36.1000	+0.334%	900,778	-19.418%
2025-05-06	36.2000	37.0000	35.5400	35.9800	-4.764%	1,308,678	-19.150%
2025-05-05	37.6100	38.0000	36.7700	37.7800	+0.106%	956,240	-23.002%
2025-05-02	37.6300	38.1400	37.3800	37.7400	+1.370%	698,088	-22.920%
2025-05-01	37.0900	37.7600	36.8600	37.2300	+0.081%	674,459	-21.864%
2025-04-30	36.1400	37.2400	35.7400	37.2000	+2.564%	827,565	-21.801%
2025-04-29	36.0900	36.4300	35.6400	36.2700	+0.276%	589,381	-19.796%
2025-04-28	35.8700	36.3100	35.7000	36.1700	+0.389%	396,309	-19.574%
2025-04-25	36.4000	36.4000	35.7200	36.0300	-1.016%	392,765	-19.262%
2025-04-24	36.3800	36.7300	36.1738	36.4000	+0.055%	573,153	-20.082%
2025-04-23	37.2600	37.3700	36.1140	36.3800	-0.710%	656,619	-20.038%
2025-04-22	35.8000	36.9150	35.6000	36.6400	+3.444%	618,090	-20.606%
2025-04-21	36.4100	36.6500	34.7400	35.4200	-3.645%	580,231	-17.871%
2025-04-17	35.8200	36.9300	35.8200	36.7600	+3.433%	512,921	-20.865%
2025-04-16	35.7900	36.1450	35.1450	35.5400	+0.113%	525,218	-18.149%
2025-04-15	35.3300	35.8540	35.1250	35.5000	+0.795%	600,760	-18.056%
2025-04-14	34.8200	35.3500	34.6950	35.2200	+1.998%	739,487	-17.405%
2025-04-11	33.3600	34.5600	32.6600	34.5300	+2.646%	1,116,822	-15.754%
2025-04-10	34.1600	34.8200	32.6200	33.6400	-2.943%	667,586	-13.526%
2025-04-09	31.6100	34.9850	30.8800	34.6600	+6.646%	850,301	-16.070%
2025-04-08	34.2600	34.5000	32.1700	32.5000	-3.187%	1,197,211	-10.492%
2025-04-07	34.3700	34.6900	32.5000	33.5700	-4.522%	1,579,483	-13.345%
2025-04-04	37.3600	37.4900	35.0950	35.1600	-6.140%	1,258,618	-17.264%
2025-04-03	38.8400	39.4680	37.2900	37.4600	-4.047%	1,315,762	-22.344%
2025-04-02	39.0100	39.1500	37.6200	39.0400	+0.103%	1,602,415	-25.487%
2025-04-01	39.5900	39.6450	38.7050	39.0000	-1.015%	615,524	-25.410%
2025-03-31	38.6400	39.7300	38.4500	39.4000	+1.782%	885,737	-26.168%
2025-03-28	38.5900	38.8300	38.0300	38.7100	+1.097%	606,663	-24.851%
2025-03-27	38.2800	38.8600	38.0200	38.2900	+0.551%	496,409	-24.027%
2025-03-26	37.8400	38.3050	37.8000	38.0800	+1.169%	338,354	-23.608%
2025-03-25	38.7300	38.7300	37.4400	37.6400	-2.865%	705,783	-22.715%
2025-03-24	38.1800	38.9200	38.1800	38.7500	+1.573%	689,578	-24.929%
2025-03-21	38.3600	38.3600	37.8750	38.1500	-0.625%	1,317,182	-23.748%
2025-03-20	38.1900	38.6900	38.1400	38.3900	+0.104%	607,435	-24.225%
2025-03-19	37.8000	38.6200	37.7000	38.3500	+0.841%	780,696	-24.146%
2025-03-18	37.2500	38.0400	36.9800	38.0300	+2.067%	869,699	-23.508%
2025-03-17	36.6800	37.7000	36.6800	37.2600	+1.581%	845,146	-21.927%
2025-03-14	36.1400	36.6900	35.9300	36.6800	+0.109%	735,750	-20.692%
2025-03-13	37.1100	37.5100	36.0800	36.6400	-1.399%	811,122	-20.606%
2025-03-12	37.6300	37.8500	37.0000	37.1600	-1.693%	601,774	-21.717%
2025-03-11	39.5000	39.5000	37.5800	37.8000	-4.521%	1,429,938	-23.042%
2025-03-10	39.8700	40.6200	39.2700	39.5900	+0.152%	1,020,520	-26.522%
2025-03-07	38.7500	39.6550	38.7500	39.5300	+1.987%	666,110	-26.410%
2025-03-06	38.5400	39.0725	37.8300	38.7600	-0.129%	627,029	-24.948%
2025-03-05	38.1900	38.8350	37.9350	38.8100	+1.997%	888,964	-25.045%
2025-03-04	38.4100	39.0700	38.0200	38.0500	-1.348%	549,367	-23.548%
2025-03-03	38.7400	38.9600	38.2600	38.5700	-0.129%	565,964	-24.579%
2025-02-28	39.0300	39.1900	37.6500	38.6200	-0.974%	1,393,661	-24.676%
2025-02-27	39.0400	39.2000	37.8900	39.0000	+2.014%	699,491	-25.410%
2025-02-26	38.7000	39.0000	38.0600	38.2300	-1.621%	546,768	-23.908%
2025-02-25	38.3200	39.3406	38.2250	38.8600	+1.915%	667,769	-25.142%
2025-02-24	37.7300	38.3300	37.2800	38.1300	+1.060%	518,316	-23.708%
2025-02-21	37.9500	37.9500	37.3900	37.7300	-0.132%	329,453	-22.900%
2025-02-20	37.5000	37.8900	37.2600	37.7800	+0.827%	273,640	-23.002%
2025-02-19	37.6100	37.8000	37.3700	37.4700	-0.584%	304,687	-22.365%
2025-02-18	37.3000	37.8800	37.2150	37.6900	+0.829%	281,968	-22.818%
2025-02-14	38.0700	38.5700	37.3400	37.3800	-1.163%	426,527	-22.178%
2025-02-13	37.8100	38.0200	37.6400	37.8200	+0.292%	308,821	-23.083%
2025-02-12	36.9300	37.7200	36.9300	37.7100	-0.501%	453,671	-22.859%
2025-02-11	37.4600	37.9200	37.4000	37.9000	+0.718%	315,490	-23.245%
2025-02-10	37.6000	37.8300	37.3600	37.6300	0.000%	293,589	-22.695%
2025-02-07	37.7800	37.9600	37.2900	37.6300	-0.397%	235,442	-22.695%
2025-02-06	37.5900	37.9400	37.4400	37.7800	+0.908%	303,550	-23.002%
2025-02-05	37.2000	37.5750	36.7300	37.4400	+1.989%	270,478	-22.302%
2025-02-04	36.5200	37.0600	36.3200	36.7100	-1.078%	328,124	-20.757%
2025-02-03	36.6200	37.3100	36.2600	37.1100	-0.108%	447,414	-21.611%
2025-01-31	37.2500	37.7300	37.0500	37.1500	-0.801%	576,860	-21.696%
2025-01-30	37.6900	37.6900	36.8000	37.4500	+1.080%	501,016	-22.323%
2025-01-29	37.5900	37.8300	36.6300	37.0500	-1.646%	417,418	-21.484%
2025-01-28	37.7300	37.9700	37.5500	37.6700	-0.868%	365,464	-22.777%
2025-01-27	36.9500	38.0400	36.9500	38.0000	+3.458%	413,884	-23.447%
2025-01-24	36.3000	37.0300	36.3000	36.7300	+0.962%	348,698	-20.800%
2025-01-23	36.2300	36.4000	35.7500	36.3800	+0.664%	295,339	-20.038%
2025-01-22	36.5000	36.6465	36.0600	36.1400	-2.033%	308,602	-19.507%
2025-01-21	36.7100	37.2000	36.6750	36.8900	+0.765%	419,954	-21.144%
2025-01-17	36.8400	37.1300	36.5950	36.6100	-0.732%	359,817	-20.541%
2025-01-16	35.8600	37.1100	35.8600	36.8800	+2.673%	414,142	-21.123%
2025-01-15	37.0000	37.0018	35.6700	35.9200	-0.056%	455,802	-19.014%
2025-01-14	36.3900	36.5200	35.8500	35.9400	-0.964%	569,909	-19.060%
2025-01-13	36.4500	36.6600	35.8700	36.2900	-0.548%	709,308	-19.840%
2025-01-10	36.9000	37.2500	36.1800	36.4900	-1.218%	798,998	-20.280%
2025-01-08	36.9400	37.0000	36.2200	36.9400	-0.619%	581,211	-21.251%
2025-01-07	37.7600	37.8200	36.6600	37.1700	-0.774%	763,149	-21.738%
2025-01-06	38.2000	38.2400	37.3500	37.4600	-2.040%	604,628	-22.344%
2025-01-03	37.3700	38.3500	37.3700	38.2400	+2.246%	421,127	-23.928%
2025-01-02	37.7800	38.0592	37.1400	37.4000	-1.345%	499,626	-22.219%
2024-12-31	37.6200	38.1900	37.4100	37.9100	+1.472%	668,761	-23.266%
2024-12-30	37.8200	37.8200	36.8600	37.3600	-0.876%	508,026	-22.136%
2024-12-27	37.8300	38.1700	37.4300	37.6900	-1.050%	302,755	-22.818%
2024-12-26	37.6200	38.1900	37.6200	38.0900	+0.105%	460,821	-23.628%
2024-12-24	37.8300	38.1800	37.3300	38.0500	+0.396%	177,013	-23.548%
2024-12-23	37.7100	37.9900	37.3900	37.9000	+0.159%	485,499	-23.245%
2024-12-20	37.4900	38.8400	37.4500	37.8400	+1.720%	1,588,407	-23.124%
2024-12-19	38.8300	39.2600	37.1800	37.2000	-4.222%	1,199,380	-21.801%
2024-12-18	40.9900	41.1400	38.7400	38.8400	-5.614%	803,996	-25.103%
2024-12-17	40.8000	41.4400	40.5216	41.1500	+0.024%	570,366	-29.307%
2024-12-16	41.4100	41.7400	41.0800	41.1400	-0.796%	564,459	-29.290%
2024-12-13	41.5300	41.7600	41.0200	41.4700	-1.985%	677,003	-29.853%
2024-12-12	42.0100	42.7031	41.9950	42.3100	+0.189%	450,221	-31.246%
2024-12-11	42.7900	42.9700	41.9300	42.2300	-1.378%	498,227	-31.115%
2024-12-10	43.4100	43.4100	42.5650	42.8200	-1.699%	373,124	-32.064%
2024-12-09	43.3900	43.8800	43.1400	43.5600	+0.369%	429,166	-33.219%
2024-12-06	43.1000	43.4200	42.8500	43.4000	+1.048%	589,912	-32.972%
2024-12-05	43.2100	43.2150	42.6400	42.9500	-0.854%	421,884	-32.270%
2024-12-04	43.5100	43.6800	43.1450	43.3200	-0.870%	363,164	-32.849%
2024-12-03	44.8000	44.8000	43.6500	43.7000	-2.455%	559,321	-33.432%
2024-12-02	45.0000	45.2800	44.6800	44.8000	-0.665%	710,458	-35.067%
2024-11-29	45.6900	45.9850	45.0100	45.1000	-0.617%	427,492	-35.499%
2024-11-27	45.6300	46.0700	45.3800	45.3800	+0.665%	403,166	-35.897%
2024-11-26	45.0200	45.2100	44.2800	45.0800	-0.133%	484,363	-35.470%
2024-11-25	45.0000	46.0500	44.8700	45.1400	+1.781%	873,166	-35.556%
2024-11-22	44.3500	44.6500	44.0700	44.3500	+0.430%	555,728	-34.408%
2024-11-21	43.8400	44.8000	43.6066	44.1600	+0.592%	507,179	-34.126%
2024-11-20	43.8800	44.0850	43.1100	43.9000	-0.769%	648,199	-33.736%
2024-11-19	43.2500	44.2550	43.2500	44.2400	+2.030%	671,862	-34.245%
2024-11-18	42.8900	43.5650	42.8600	43.3600	+0.533%	400,468	-32.911%
2024-11-15	42.6000	43.4600	42.4400	43.1300	+1.890%	377,245	-32.553%
2024-11-14	42.6700	43.3600	42.1600	42.3300	-1.444%	236,764	-31.278%
2024-11-13	43.0600	43.2500	42.6300	42.9500	+1.202%	340,479	-32.270%
2024-11-12	42.8300	43.2400	42.4000	42.4400	-1.759%	478,087	-31.456%
2024-11-11	43.4400	43.7600	43.0100	43.2000	-1.099%	382,093	-32.662%
2024-11-08	43.3400	43.9500	43.1850	43.6800	+1.605%	413,233	-33.402%
2024-11-07	42.4500	43.0500	42.1800	42.9900	+1.583%	551,999	-32.333%
2024-11-06	43.0600	43.3850	41.1600	42.3200	-2.757%	595,327	-31.262%
2024-11-05	41.6300	43.5900	41.4700	43.5200	+3.693%	513,471	-33.157%
2024-11-04	41.7000	42.3200	41.6400	41.9700	+0.841%	416,002	-30.689%
2024-11-01	42.2100	42.5800	41.4800	41.6200	-1.257%	658,587	-30.106%
2024-10-31	43.7100	44.3900	42.1100	42.1500	-0.753%	789,302	-30.985%
2024-10-30	42.6700	43.2950	42.4000	42.4700	-0.071%	486,923	-31.505%
2024-10-29	42.8000	42.8650	42.3800	42.5000	-1.209%	418,104	-31.553%
2024-10-28	43.0900	43.4900	42.6650	43.0200	+0.397%	356,430	-32.380%
2024-10-25	43.3600	43.7900	42.7850	42.8500	-0.994%	309,796	-32.112%
2024-10-24	43.2700	43.7700	43.1792	43.2800	-0.092%	334,298	-32.787%
2024-10-23	42.9200	43.9300	42.7100	43.3200	+0.768%	556,911	-32.849%
2024-10-22	42.9700	43.1700	42.7100	42.9900	-0.116%	405,508	-32.333%
2024-10-21	44.6700	44.9400	42.8700	43.0400	-4.249%	368,963	-32.412%
2024-10-18	44.8000	45.0000	44.5001	44.9500	+0.514%	236,643	-35.284%
2024-10-17	44.9800	45.0500	44.5800	44.7200	-0.974%	293,351	-34.951%
2024-10-16	44.8400	45.3150	44.8000	45.1600	+0.849%	323,634	-35.585%
2024-10-15	44.6000	45.3500	44.6000	44.7800	+0.947%	370,489	-35.038%
2024-10-14	44.0600	44.5200	43.7600	44.3600	+0.453%	250,213	-34.423%
2024-10-11	44.5400	44.6100	43.9200	44.1600	-0.045%	321,992	-34.126%
2024-10-10	44.5400	44.8200	43.8400	44.1800	-1.252%	370,717	-34.156%
2024-10-09	44.6800	44.8900	44.3550	44.7400	-0.089%	516,841	-34.980%
2024-10-08	44.8300	45.0050	44.2300	44.7800	+0.539%	574,009	-35.038%
2024-10-07	44.3400	44.5900	44.0000	44.5400	-0.202%	458,889	-34.688%
2024-10-04	46.0400	46.4600	44.4600	44.6300	-3.794%	753,928	-34.820%
2024-10-03	46.8600	46.9600	46.1300	46.3900	-1.045%	384,202	-37.293%
2024-10-02	46.9000	47.1550	46.5300	46.8800	-1.180%	535,763	-37.948%
2024-10-01	48.4600	48.6400	47.2600	47.4400	-1.577%	426,844	-38.680%
2024-09-30	47.4000	48.2700	46.9600	48.2000	+1.581%	800,428	-39.647%
2024-09-27	47.2400	47.5700	46.8400	47.4500	+1.346%	503,097	-38.693%
2024-09-26	48.1700	48.1700	46.7800	46.8200	-2.762%	617,819	-37.868%
2024-09-25	48.7400	48.7500	48.0250	48.1500	-1.089%	696,500	-39.585%
2024-09-24	49.0000	49.1062	48.3600	48.6800	-0.916%	486,229	-40.242%
2024-09-23	48.9200	49.4400	48.6650	49.1300	+1.153%	653,180	-40.790%
2024-09-20	48.2000	48.6000	48.1000	48.5700	+0.914%	1,512,455	-40.107%
2024-09-19	48.8800	48.8800	47.5200	48.1300	-0.558%	631,216	-39.560%
2024-09-18	48.9300	49.2537	48.2200	48.4000	+0.540%	748,820	-39.897%
2024-09-17	48.7100	48.8700	48.1200	48.1400	-1.170%	446,957	-39.572%
2024-09-16	47.9500	48.9000	47.7000	48.7100	+2.203%	753,664	-40.279%
2024-09-13	47.3500	47.8100	46.8100	47.6600	-0.063%	760,662	-38.963%
2024-09-12	46.7800	47.9300	46.6300	47.6900	+2.229%	829,369	-39.002%
2024-09-11	46.5800	46.7400	45.8400	46.6500	-0.976%	502,188	-37.642%
2024-09-10	46.8400	47.4500	46.7400	47.1100	+0.641%	638,236	-38.251%
2024-09-09	45.8900	46.8300	45.8800	46.8100	+0.732%	709,326	-37.855%
2024-09-06	46.0500	46.5700	45.5800	46.4700	+0.956%	457,818	-37.400%
2024-09-05	46.9400	47.0600	45.8400	46.0300	-1.223%	718,700	-36.802%
2024-09-04	46.6900	47.4150	46.3950	46.6000	-0.235%	583,726	-37.575%
2024-09-03	46.5800	47.0700	46.3000	46.7100	-0.064%	973,933	-37.722%
2024-08-30	46.3900	46.7500	45.8500	46.7400	+1.520%	990,507	-37.762%
2024-08-29	46.0200	46.4900	45.7300	46.0400	-0.022%	727,807	-36.816%
2024-08-28	46.0000	46.2700	45.7500	46.0500	+0.109%	807,676	-36.830%
2024-08-27	45.0000	46.0200	44.7800	46.0000	+1.077%	428,241	-36.761%
2024-08-26	45.7800	45.8650	45.0200	45.5100	-0.088%	419,670	-36.080%
2024-08-23	44.7200	46.0300	44.4800	45.5500	+1.833%	686,130	-36.136%
2024-08-22	44.2400	44.8300	43.9900	44.7300	+1.498%	413,040	-34.965%
2024-08-21	43.4800	44.1100	42.9800	44.0700	+1.802%	382,554	-33.991%
2024-08-20	43.0200	43.5400	42.9900	43.2900	+0.255%	307,934	-32.802%
2024-08-19	42.8800	43.3900	42.8005	43.1800	+0.700%	307,399	-32.631%
2024-08-16	42.8000	43.2400	42.4000	42.8800	+0.328%	359,352	-32.160%
2024-08-15	43.4100	43.5200	42.5900	42.7400	-1.498%	493,325	-31.937%
2024-08-14	43.0700	43.5600	42.8500	43.3900	+1.402%	421,633	-32.957%
2024-08-13	42.8900	43.0600	42.4030	42.7900	+0.540%	690,342	-32.017%
2024-08-12	43.0000	43.3000	42.3400	42.5600	-1.595%	498,780	-31.649%
2024-08-09	42.4100	43.4700	41.7900	43.2500	+2.683%	674,670	-32.740%
2024-08-08	41.9200	42.2600	41.3800	42.1200	+0.166%	829,155	-30.935%
2024-08-07	42.8200	43.6250	41.8200	42.0500	-0.661%	1,248,440	-30.820%
2024-08-06	40.3250	42.9100	39.8600	42.3300	-0.165%	1,858,482	-31.278%
2024-08-05	41.5600	43.5100	41.1200	42.4000	-1.464%	942,300	-31.392%
2024-08-02	42.5800	43.7600	42.5302	43.0300	+0.420%	1,000,803	-32.396%
2024-08-01	42.8700	43.1700	42.4600	42.8500	+0.658%	476,183	-32.112%
2024-07-31	43.2200	43.2300	42.2109	42.5700	-1.958%	910,244	-31.665%
2024-07-30	43.8800	44.1200	43.1350	43.4200	-0.413%	742,745	-33.003%
2024-07-29	43.4200	43.7250	42.9500	43.6000	+0.322%	377,772	-33.280%
2024-07-26	43.0700	43.5550	42.9600	43.4600	+1.613%	296,714	-33.065%
2024-07-25	43.0800	43.3650	42.5850	42.7700	-0.303%	531,593	-31.985%
2024-07-24	43.8800	44.0600	42.8500	42.9000	-2.500%	634,601	-32.191%
2024-07-23	44.1200	44.3750	43.7700	44.0000	-0.587%	578,095	-33.886%
2024-07-22	44.3100	44.7500	43.3500	44.2600	+0.158%	614,879	-34.275%
2024-07-19	45.0500	45.2200	44.1100	44.1900	-2.018%	542,101	-34.171%
2024-07-18	45.6700	46.8400	45.0800	45.1000	-1.614%	721,129	-35.499%
2024-07-17	45.5500	46.3200	45.1800	45.8400	+0.792%	724,679	-36.540%
2024-07-16	44.3500	45.6550	44.1700	45.4800	+3.106%	1,059,110	-36.038%
2024-07-15	43.7400	44.1400	43.0000	44.1100	+1.402%	758,480	-34.051%
2024-07-12	42.5200	43.6800	41.9800	43.5000	+3.424%	827,163	-33.126%
2024-07-11	40.5800	42.2400	40.3200	42.0600	+5.865%	1,164,199	-30.837%
2024-07-10	40.3800	40.4300	39.1700	39.7300	-1.120%	1,544,481	-26.781%
2024-07-09	40.6900	40.8250	40.0100	40.1800	-1.471%	421,265	-27.601%
2024-07-08	40.9100	40.9300	40.5900	40.7800	+0.098%	490,852	-28.666%
2024-07-05	40.7400	40.8600	40.3400	40.7400	0.000%	713,825	-28.596%
2024-07-03	40.5500	41.0400	40.3200	40.7400	+0.493%	252,807	-28.596%
2024-07-02	40.4300	41.0500	40.3100	40.5400	+0.771%	427,812	-28.244%
2024-07-01	40.9100	41.2100	39.9234	40.2300	-2.402%	645,353	-27.691%
2024-06-28	41.1400	41.5700	40.6600	41.2200	+0.537%	871,063	-29.427%
2024-06-27	41.1600	41.4800	40.4700	41.0000	+0.196%	498,949	-29.049%
2024-06-26	41.1900	41.3300	40.7900	40.9200	-1.064%	538,472	-28.910%
2024-06-25	42.3600	42.4499	41.2800	41.3600	-2.268%	604,265	-29.666%
2024-06-24	42.1000	42.9500	41.9350	42.3200	+0.166%	779,262	-31.262%
2024-06-21	42.2800	42.6900	41.9400	42.2500	+0.476%	2,917,872	-31.148%
2024-06-20	42.0000	42.2150	41.6700	42.0500	-0.237%	885,350	-30.820%
2024-06-18	41.0300	42.1800	40.8750	42.1500	+2.805%	842,136	-30.985%
2024-06-17	40.5500	41.2300	40.0600	41.0000	+0.367%	762,350	-29.049%
2024-06-14	40.5800	40.9500	40.2850	40.8500	-0.922%	627,105	-28.788%
2024-06-13	40.5000	41.4000	40.0000	41.2300	+2.460%	741,719	-29.445%
2024-06-12	40.6400	41.1500	40.1600	40.2400	+2.548%	582,053	-27.709%
2024-06-11	38.4200	39.2750	38.0100	39.2400	+1.291%	626,964	-25.866%
2024-06-10	38.6100	38.8300	37.8400	38.7400	-0.180%	954,721	-24.910%
2024-06-07	37.8000	38.8500	37.5400	38.8100	+1.120%	753,493	-25.045%
2024-06-06	38.2300	38.4100	38.0400	38.3800	-0.518%	515,034	-24.205%
2024-06-05	38.8300	38.9200	38.0850	38.5800	-0.669%	891,758	-24.598%
2024-06-04	37.0000	39.2800	37.0000	38.8400	+6.615%	2,418,741	-25.103%
2024-06-03	36.5700	36.6450	36.0600	36.4300	-0.410%	673,740	-20.148%
2024-05-31	35.9500	36.6200	35.6300	36.5800	+2.897%	1,866,275	-20.476%
2024-05-30	35.2600	35.5600	35.2600	35.5500	+1.804%	591,783	-18.172%
2024-05-29	35.0000	35.1800	34.5850	34.9200	-1.634%	1,051,347	-16.695%
2024-05-28	36.2600	36.3500	35.4700	35.5000	-1.087%	633,191	-18.056%
2024-05-24	36.3100	36.3100	35.7700	35.8900	-0.250%	386,154	-18.947%
2024-05-23	36.9700	37.1600	35.9600	35.9800	-2.730%	494,667	-19.150%
2024-05-22	36.8400	37.3900	36.7800	36.9900	-0.027%	351,440	-21.357%
2024-05-21	37.6400	37.7700	36.9500	37.0000	-2.142%	510,755	-21.378%
2024-05-20	38.0800	38.2250	37.6600	37.8100	-0.735%	504,141	-23.063%
2024-05-17	38.0000	38.1890	37.7200	38.0900	+0.661%	371,985	-23.628%
2024-05-16	37.6900	37.9600	37.5200	37.8400	+0.345%	468,429	-23.124%
2024-05-15	37.9500	37.9500	37.5500	37.7100	+1.425%	400,172	-22.859%
2024-05-14	37.1800	37.4900	37.1000	37.1800	+1.005%	421,906	-21.759%
2024-05-13	37.0200	37.3300	36.6100	36.8100	+0.136%	356,714	-20.973%