Dark

NSA
National Storage Affiliates Trust
stock NYSE

At Close

Jul 21, 2026 3:59:57 PM EDT

43.39USD-1.788%(-0.79)25,654,061

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 21, 2026 8:07:30 AM EDT

44.50USD+0.724%(+0.32)384

After-hours

Jul 21, 2026 4:46:30 PM EDT

43.38USD-0.023%(-0.01)16,478,393

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-21	44.2000	44.2400	43.0200	43.4100	-1.743%	25,654,061	0.000%
2026-07-20	44.4800	44.4800	43.8600	44.1800	-0.719%	1,603,737	-1.743%
2026-07-17	45.5600	46.0700	44.4000	44.5000	-2.090%	2,727,360	-2.449%
2026-07-16	44.0700	45.4500	43.9900	45.4500	+3.108%	1,973,942	-4.488%
2026-07-15	44.7100	45.1900	43.9100	44.0800	-1.475%	941,262	-1.520%
2026-07-14	45.2800	45.4400	44.6900	44.7400	-0.710%	2,460,532	-2.973%
2026-07-13	44.5900	45.5500	44.5500	45.0600	+0.670%	2,066,270	-3.662%
2026-07-10	44.7300	44.8550	44.2000	44.7600	+0.291%	345,295	-3.016%
2026-07-09	44.9700	45.1900	44.5100	44.6300	-0.379%	537,739	-2.734%
2026-07-08	45.5200	45.6500	44.6650	44.8000	-2.481%	733,571	-3.103%
2026-07-07	45.5700	46.2600	45.5700	45.9400	+1.368%	576,852	-5.507%
2026-07-06	46.2000	46.2000	44.9750	45.3200	-1.564%	894,747	-4.214%
2026-07-02	45.5000	46.0400	45.1012	46.0400	+1.836%	1,122,025	-5.712%
2026-07-01	44.2500	45.4100	44.2500	45.2100	+1.664%	824,682	-3.981%
2026-06-30	44.9400	45.0500	44.2400	44.4700	-1.940%	736,266	-2.384%
2026-06-29	45.1400	45.4200	44.6500	45.3500	-0.176%	522,787	-4.278%
2026-06-26	44.8300	45.7500	44.8300	45.4300	+1.316%	949,128	-4.446%
2026-06-25	44.7200	44.9450	44.0400	44.8400	+0.900%	532,777	-3.189%
2026-06-24	45.2900	45.3000	43.8700	44.4400	-1.157%	773,349	-2.318%
2026-06-23	44.5600	45.6300	44.5120	44.9600	+0.492%	765,514	-3.448%
2026-06-22	44.7000	45.1100	44.3450	44.7400	+0.652%	775,724	-2.973%
2026-06-18	44.1300	44.8000	43.9800	44.4500	+1.879%	944,633	-2.340%
2026-06-17	44.4300	44.7000	43.5000	43.6300	-2.372%	760,062	-0.504%
2026-06-16	45.1800	45.5500	44.5800	44.6900	-0.490%	664,464	-2.864%
2026-06-15	45.2800	45.5700	44.6600	44.9100	-1.772%	525,947	-3.340%
2026-06-12	45.6200	46.0850	45.4250	45.7200	+0.461%	528,117	-5.052%
2026-06-11	45.6900	45.8900	45.1200	45.5100	+0.198%	558,869	-4.614%
2026-06-10	45.2800	46.4700	45.1701	45.4200	+0.509%	822,408	-4.425%
2026-06-09	43.9500	45.4500	43.8900	45.1900	+3.599%	1,275,646	-3.939%
2026-06-08	43.0000	43.6700	43.0000	43.6200	+0.437%	706,997	-0.481%
2026-06-05	42.7000	43.8100	42.7000	43.4300	+1.141%	601,593	-0.046%
2026-06-04	42.8900	43.1300	42.4500	42.9400	+1.345%	911,142	+1.095%
2026-06-03	41.7500	42.7800	41.7500	42.3700	+1.194%	587,408	+2.455%
2026-06-02	41.5600	42.0300	41.4500	41.8700	+1.013%	1,310,289	+3.678%
2026-06-01	42.0000	42.2400	41.4400	41.4500	-2.814%	831,196	+4.729%
2026-05-29	43.1700	43.2800	42.6050	42.6500	-1.773%	1,028,182	+1.782%
2026-05-28	42.7000	43.7400	42.5200	43.4200	+0.977%	629,629	-0.023%
2026-05-27	42.8800	43.4300	42.8400	43.0000	+0.655%	463,899	+0.953%
2026-05-26	42.7500	43.0450	42.5200	42.7200	+0.023%	451,472	+1.615%
2026-05-22	43.1700	43.2500	42.5400	42.7100	-0.164%	558,114	+1.639%
2026-05-21	42.1000	42.8000	41.6800	42.7800	+0.517%	546,639	+1.473%
2026-05-20	41.8400	43.2250	41.8400	42.5600	+2.185%	637,711	+1.997%
2026-05-19	41.2700	41.7150	40.7350	41.6500	+0.337%	718,598	+4.226%
2026-05-18	41.2100	41.6700	41.1600	41.5100	+1.195%	533,004	+4.577%
2026-05-15	42.2500	42.2500	40.9000	41.0200	-3.550%	931,425	+5.826%
2026-05-14	42.7800	42.9700	42.4300	42.5300	-0.094%	793,834	+2.069%
2026-05-13	43.3800	43.3800	42.4500	42.5700	-2.318%	1,121,146	+1.973%
2026-05-12	43.5600	43.8600	43.0050	43.5800	-0.160%	1,331,844	-0.390%
2026-05-11	43.8400	43.8400	43.4000	43.6500	-0.046%	929,058	-0.550%
2026-05-08	43.7400	43.9050	43.4000	43.6700	+0.785%	726,754	-0.595%
2026-05-07	43.1900	43.4250	42.7100	43.3300	-0.069%	872,407	+0.185%
2026-05-06	41.8400	43.7500	41.8400	43.3600	+3.484%	1,282,209	+0.115%
2026-05-05	41.8000	42.1250	41.4100	41.9000	+0.697%	1,157,552	+3.604%
2026-05-04	42.2200	42.5300	41.4900	41.6100	-2.071%	867,100	+4.326%
2026-05-01	42.6500	42.6500	42.1300	42.4900	-0.164%	759,286	+2.165%
2026-04-30	41.6700	42.6300	41.5250	42.5600	+2.628%	1,123,258	+1.997%
2026-04-29	41.6200	41.9800	41.0400	41.4700	-1.026%	1,758,334	+4.678%
2026-04-28	43.1100	43.4900	41.5350	41.9000	-2.308%	2,170,705	+3.604%
2026-04-27	43.4100	43.7200	42.7300	42.8900	-1.015%	1,064,919	+1.212%
2026-04-24	43.5900	43.7200	43.1600	43.3300	-0.642%	687,432	+0.185%
2026-04-23	42.8600	43.6600	42.8000	43.6100	+2.395%	643,287	-0.459%
2026-04-22	43.5900	43.5900	42.2200	42.5900	-1.458%	1,426,326	+1.925%
2026-04-21	43.8700	44.0150	43.1900	43.2200	-1.459%	862,438	+0.440%
2026-04-20	43.2700	43.8600	42.5500	43.8600	+1.340%	1,073,787	-1.026%
2026-04-17	42.3300	43.4500	42.3300	43.2800	+2.535%	663,851	+0.300%
2026-04-16	41.4200	42.3950	41.4200	42.2100	+0.740%	782,396	+2.843%
2026-04-15	42.3100	42.3100	41.2500	41.9000	-1.272%	848,120	+3.604%
2026-04-14	41.3600	42.6000	41.3600	42.4400	+2.586%	1,135,251	+2.286%
2026-04-13	40.8000	41.4700	40.6500	41.3700	+0.535%	722,606	+4.931%
2026-04-10	41.2000	41.5000	40.8500	41.1500	+0.415%	783,349	+5.492%
2026-04-09	40.3400	41.1500	40.2300	40.9800	+1.260%	776,200	+5.930%
2026-04-08	39.7600	40.5200	39.6000	40.4700	+3.689%	976,933	+7.265%
2026-04-07	39.2500	39.4100	38.9100	39.0300	-0.662%	944,395	+11.222%
2026-04-06	39.0200	39.4100	38.8400	39.2900	+0.435%	694,644	+10.486%
2026-04-02	38.5000	39.2400	38.2850	39.1200	+1.584%	640,500	+10.966%
2026-04-01	37.7500	38.5900	37.7500	38.5100	+2.040%	973,754	+12.724%
2026-03-31	37.5100	37.9500	36.9700	37.7400	+2.000%	1,200,523	+15.024%
2026-03-30	37.6300	37.8000	36.8200	37.0000	-0.189%	1,317,082	+17.324%
2026-03-27	37.2400	37.6700	36.8700	37.0700	-0.776%	1,749,401	+17.103%
2026-03-26	37.3400	38.0000	37.2700	37.3600	-0.160%	1,456,994	+16.194%
2026-03-25	37.7600	37.9700	36.6500	37.4200	-0.027%	1,319,676	+16.007%
2026-03-24	37.5100	37.8700	37.1900	37.4300	-1.031%	2,454,207	+15.976%
2026-03-23	37.6000	38.4300	37.0900	37.8200	+1.886%	2,675,661	+14.781%
2026-03-20	38.5400	39.0000	36.8600	37.1200	-4.428%	2,511,191	+16.945%
2026-03-19	38.1800	38.9600	38.1800	38.8400	+0.518%	1,825,477	+11.766%
2026-03-18	39.7700	39.8900	38.6200	38.6400	-2.890%	3,459,439	+12.345%
2026-03-17	40.8300	41.3700	39.7100	39.7900	-1.094%	8,974,830	+9.098%
2026-03-16	40.2000	40.9500	39.0800	40.2300	+30.026%	18,846,877	+7.905%
2026-03-13	30.9000	31.3900	30.5200	30.9400	-0.065%	1,851,699	+40.304%
2026-03-12	31.4200	31.4700	30.4800	30.9600	-2.273%	2,546,446	+40.213%
2026-03-11	33.1200	33.2400	31.6200	31.6800	-4.865%	2,370,340	+37.027%
2026-03-10	33.5800	33.9150	33.1400	33.3000	-1.333%	1,720,489	+30.360%
2026-03-09	33.9700	33.9700	32.8000	33.7500	-1.171%	1,861,868	+28.622%
2026-03-06	33.9000	34.2100	33.5301	34.1500	+0.471%	1,172,677	+27.116%
2026-03-05	33.8900	34.2800	33.6600	33.9900	-0.788%	1,206,124	+27.714%
2026-03-04	34.4000	34.4650	33.6100	34.2600	-0.925%	1,528,259	+26.708%
2026-03-03	34.7600	34.9000	33.8950	34.5800	-2.261%	1,118,806	+25.535%
2026-03-02	34.7300	35.6700	34.5900	35.3800	+1.028%	1,009,883	+22.696%
2026-02-27	34.2500	35.3500	34.1750	35.0200	+1.596%	1,550,922	+23.958%
2026-02-26	35.1400	35.1800	34.1700	34.4700	+0.320%	1,803,620	+25.936%
2026-02-25	34.6800	34.8200	33.8550	34.3600	-0.694%	1,468,299	+26.339%
2026-02-24	34.9400	35.1300	34.3300	34.6000	-1.086%	2,001,667	+25.462%
2026-02-23	35.9200	36.1900	34.6200	34.9800	-2.427%	1,701,891	+24.099%
2026-02-20	34.8100	36.0050	34.6700	35.8500	+3.523%	2,185,271	+21.088%
2026-02-19	34.1900	34.6650	33.9700	34.6300	+1.080%	801,065	+25.354%
2026-02-18	34.0600	34.3900	33.8200	34.2600	+0.558%	2,077,139	+26.708%
2026-02-17	33.6200	34.0800	33.1600	34.0700	+1.793%	3,405,839	+27.414%
2026-02-13	33.0600	33.7300	32.5800	33.4700	+1.271%	1,567,982	+29.698%
2026-02-12	33.9800	33.9800	32.5800	33.0500	-1.196%	2,029,826	+31.346%
2026-02-11	33.2400	33.5100	32.8800	33.4500	+0.935%	849,373	+29.776%
2026-02-10	32.9600	33.4400	32.3500	33.1400	+0.852%	1,883,569	+30.990%
2026-02-09	32.6600	32.9000	32.3100	32.8600	+0.551%	843,012	+32.106%
2026-02-06	32.4000	32.7800	32.2700	32.6800	+1.617%	883,977	+32.834%
2026-02-05	32.1900	32.4800	31.8200	32.1600	-1.289%	1,224,287	+34.981%
2026-02-04	32.4300	33.2800	32.3350	32.5800	+1.337%	1,527,658	+33.241%
2026-02-03	31.7000	32.8400	31.7000	32.1500	+1.388%	1,789,813	+35.023%
2026-02-02	31.7600	31.9700	31.5500	31.7100	-0.314%	1,296,612	+36.897%
2026-01-30	31.7400	32.0300	31.3200	31.8100	-0.063%	1,354,760	+36.467%
2026-01-29	31.6800	31.9850	31.3300	31.8300	+0.984%	920,388	+36.381%
2026-01-28	32.0300	32.1050	31.4100	31.5200	-1.469%	1,164,779	+37.722%
2026-01-27	31.7500	32.1200	31.6100	31.9900	+0.377%	1,320,884	+35.699%
2026-01-26	33.2000	33.2000	31.6600	31.8700	-2.479%	1,261,169	+36.210%
2026-01-23	33.4700	33.6900	32.5900	32.6800	-1.921%	1,831,672	+32.834%
2026-01-22	33.3600	33.8000	33.1350	33.3200	-0.240%	1,688,903	+30.282%
2026-01-21	33.1600	33.5600	32.8100	33.4000	+1.120%	2,229,526	+29.970%
2026-01-20	33.5300	33.6300	32.7500	33.0300	-2.278%	1,538,447	+31.426%
2026-01-16	33.4000	33.9150	33.1300	33.8000	+0.775%	1,661,953	+28.432%
2026-01-15	32.8200	33.6800	32.5150	33.5400	+2.350%	1,604,289	+29.428%
2026-01-14	31.9400	32.8950	31.7214	32.7700	+2.567%	1,944,744	+32.469%
2026-01-13	31.9300	31.9900	31.0200	31.9500	-0.250%	1,616,711	+35.869%
2026-01-12	31.6900	32.2350	31.4900	32.0300	+2.071%	3,168,615	+35.529%
2026-01-09	30.3300	31.5300	30.1500	31.3800	+3.701%	2,436,237	+38.337%
2026-01-08	29.2600	30.3600	29.0000	30.2600	+2.750%	1,299,461	+43.457%
2026-01-07	29.5800	29.6500	29.0950	29.4500	+0.068%	1,643,159	+47.402%
2026-01-06	27.4300	29.5200	27.4300	29.4300	+5.863%	2,118,744	+47.503%
2026-01-05	27.7200	28.2150	27.6500	27.8000	-0.323%	1,231,873	+56.151%
2026-01-02	28.1300	28.2300	27.8000	27.8900	-1.134%	1,396,185	+55.647%
2025-12-31	28.4200	28.4850	28.1000	28.2100	-0.809%	1,224,497	+53.882%
2025-12-30	28.0800	28.5400	28.0800	28.4400	+1.246%	1,029,629	+52.637%
2025-12-29	28.0000	28.1100	27.7400	28.0900	+0.609%	1,555,919	+54.539%
2025-12-26	27.7500	27.9700	27.6700	27.9200	+0.576%	734,404	+55.480%
2025-12-24	27.5000	27.8300	27.4700	27.7600	+0.835%	754,739	+56.376%
2025-12-23	28.0900	28.1000	27.4850	27.5300	-1.994%	1,390,680	+57.683%
2025-12-22	27.9900	28.1700	27.7900	28.0900	+0.143%	1,108,701	+54.539%
2025-12-19	28.2000	28.2900	27.9690	28.0500	-1.232%	1,606,426	+54.759%
2025-12-18	28.9100	28.9800	28.2800	28.4000	-1.114%	912,287	+52.852%
2025-12-17	28.5700	29.0400	28.4000	28.7200	+0.174%	1,093,045	+51.149%
2025-12-16	29.3500	29.3869	28.6600	28.6700	-2.383%	771,868	+51.413%
2025-12-15	29.3700	29.6400	29.1300	29.3700	-1.476%	906,050	+47.804%
2025-12-12	30.0000	30.1000	29.6000	29.8100	+0.202%	780,571	+45.622%
2025-12-11	29.7800	30.0300	29.6050	29.7500	+0.507%	1,075,697	+45.916%
2025-12-10	29.1000	29.7400	29.0100	29.6000	+1.335%	1,042,753	+46.655%
2025-12-09	29.4300	29.8600	29.1500	29.2100	-1.084%	875,151	+48.613%
2025-12-08	29.6700	30.1200	29.4000	29.5300	-0.337%	1,649,393	+47.003%
2025-12-05	29.9100	30.1600	29.6000	29.6300	+0.034%	1,940,529	+46.507%
2025-12-04	29.9900	30.0400	29.5600	29.6200	-1.234%	1,307,054	+46.556%
2025-12-03	29.9100	30.3700	29.8400	29.9900	+0.033%	1,196,927	+44.748%
2025-12-02	29.5900	30.0000	29.3600	29.9800	+1.834%	1,393,102	+44.797%
2025-12-01	29.1300	29.7100	28.9300	29.4400	-0.034%	676,084	+47.452%
2025-11-28	29.4200	29.6200	29.2400	29.4500	-0.068%	271,144	+47.402%
2025-11-26	29.2000	29.7800	29.2000	29.4700	+0.718%	728,617	+47.302%
2025-11-25	28.7600	29.3400	28.7600	29.2600	+2.343%	1,251,824	+48.360%
2025-11-24	28.9100	29.0900	28.3900	28.5900	-0.764%	1,016,847	+51.836%
2025-11-21	28.4800	29.1900	28.4000	28.8100	+1.838%	894,623	+50.677%
2025-11-20	28.6600	28.9000	28.2200	28.2900	-1.153%	823,954	+53.446%
2025-11-19	29.1100	29.2200	28.3100	28.6200	-1.514%	1,129,694	+51.677%
2025-11-18	28.8000	29.0700	28.5800	29.0600	+0.973%	1,062,971	+49.381%
2025-11-17	29.5600	29.5600	28.7700	28.7800	-2.109%	847,386	+50.834%
2025-11-14	29.3500	29.5300	28.9700	29.4000	+0.478%	925,011	+47.653%
2025-11-13	29.2100	29.4600	29.0800	29.2600	-0.341%	786,827	+48.360%
2025-11-12	29.9100	30.0000	29.3050	29.3600	-2.231%	1,132,720	+47.854%
2025-11-11	29.8000	30.1150	29.5800	30.0300	+1.831%	1,257,120	+44.555%
2025-11-10	30.5300	30.6000	29.3500	29.4900	-3.973%	1,220,724	+47.202%
2025-11-07	30.2100	30.7100	30.0500	30.7100	+2.298%	1,241,224	+41.355%
2025-11-06	30.6100	30.6100	29.7350	30.0200	-2.215%	1,704,237	+44.604%
2025-11-05	30.0100	30.8400	30.0000	30.7000	+2.813%	1,599,924	+41.401%
2025-11-04	29.3500	30.0150	28.5700	29.8600	+2.576%	2,686,128	+45.378%
2025-11-03	28.7900	29.1400	28.3100	29.1100	+0.069%	1,574,605	+49.124%
2025-10-31	28.9000	29.4000	28.7000	29.0900	+0.069%	2,426,775	+49.227%
2025-10-30	29.8700	30.0500	29.0100	29.0700	-2.971%	2,188,717	+49.329%
2025-10-29	30.7200	30.9800	29.8400	29.9600	-3.355%	1,999,790	+44.893%
2025-10-28	31.2700	31.3800	30.7500	31.0000	-1.148%	1,017,256	+40.032%
2025-10-27	31.4400	31.8100	31.2850	31.3600	-0.634%	1,268,223	+38.425%
2025-10-24	31.9600	32.2500	31.5200	31.5600	-0.879%	1,047,109	+37.548%
2025-10-23	32.3900	32.4600	31.3500	31.8400	-1.577%	875,750	+36.338%
2025-10-22	32.2900	32.5250	32.1300	32.3500	+0.217%	1,213,072	+34.189%
2025-10-21	32.4000	32.7900	32.2800	32.2800	-0.555%	1,109,618	+34.480%
2025-10-20	32.3300	32.5100	32.1100	32.4600	+0.651%	516,581	+33.734%
2025-10-17	32.3800	32.5500	31.9700	32.2500	-0.217%	1,249,440	+34.605%
2025-10-16	31.8400	32.5900	31.5600	32.3200	+1.892%	1,113,869	+34.313%
2025-10-15	31.4800	32.0300	31.4800	31.7200	+0.859%	1,296,002	+36.854%
2025-10-14	30.6800	31.6150	30.6100	31.4500	+2.376%	629,648	+38.029%
2025-10-13	30.1600	30.7700	30.0532	30.7200	+1.857%	1,049,515	+41.309%
2025-10-10	30.9300	31.0150	29.9700	30.1600	-1.982%	1,926,198	+43.932%
2025-10-09	30.7800	31.0550	30.5200	30.7700	+0.523%	1,727,937	+41.079%
2025-10-08	30.4100	30.8000	30.2300	30.6100	+0.558%	1,452,142	+41.816%
2025-10-07	29.9100	30.4700	29.8091	30.4400	+1.704%	1,201,884	+42.608%
2025-10-06	30.2400	30.2400	29.7000	29.9300	-0.828%	998,136	+45.038%
2025-10-03	30.1300	30.5200	30.0800	30.1800	+0.466%	1,200,126	+43.837%
2025-10-02	30.3100	30.5400	29.9800	30.0400	-0.858%	1,015,715	+44.507%
2025-10-01	30.3400	30.4800	30.0400	30.3000	+0.265%	857,982	+43.267%
2025-09-30	30.2900	30.4800	30.1800	30.2200	-0.264%	1,190,587	+43.647%
2025-09-29	30.3400	30.5300	30.0800	30.3000	-0.230%	814,753	+43.267%
2025-09-26	29.9000	30.4300	29.8600	30.3700	+1.913%	862,295	+42.937%
2025-09-25	29.7600	29.9700	29.6550	29.8000	+0.202%	1,113,468	+45.671%
2025-09-24	29.6200	30.1050	29.6200	29.7400	-0.201%	1,066,566	+45.965%
2025-09-23	29.8500	30.0250	29.6700	29.8000	-0.168%	1,421,548	+45.671%
2025-09-22	29.8800	30.0900	29.7400	29.8500	-0.167%	884,515	+45.427%
2025-09-19	30.5700	30.6900	29.8850	29.9000	-2.351%	1,604,260	+45.184%
2025-09-18	30.6000	30.8500	30.3400	30.6200	-0.261%	1,155,711	+41.770%
2025-09-17	30.9700	31.5000	30.6900	30.7000	-0.325%	872,352	+41.401%
2025-09-16	30.9400	31.0700	30.7101	30.8000	-0.420%	979,530	+40.942%
2025-09-15	31.5500	31.6650	30.9200	30.9300	-3.071%	1,094,700	+40.349%
2025-09-12	32.2400	32.4500	31.9100	31.9100	-1.482%	997,122	+36.039%
2025-09-11	31.8900	32.4700	31.8200	32.3900	+1.409%	1,291,828	+34.023%
2025-09-10	31.7800	32.1100	31.7400	31.9400	+0.283%	1,401,385	+35.911%
2025-09-09	32.4800	32.6600	31.8500	31.8500	-2.480%	1,134,017	+36.295%
2025-09-08	32.7900	33.0800	32.4700	32.6600	-1.922%	1,429,080	+32.915%
2025-09-05	33.0000	33.5800	32.8850	33.3000	+1.897%	1,195,907	+30.360%
2025-09-04	32.3700	32.7100	31.9900	32.6800	+1.396%	1,548,993	+32.834%
2025-09-03	31.5700	32.2400	31.5700	32.2300	+1.576%	940,505	+34.688%
2025-09-02	31.9400	32.1000	31.5300	31.7300	-1.551%	1,000,709	+36.811%
2025-08-29	31.9200	32.2800	31.8550	32.2300	+0.908%	711,187	+34.688%
2025-08-28	32.0900	32.0900	31.5900	31.9400	-0.405%	793,772	+35.911%
2025-08-27	31.8400	32.1800	31.7200	32.0700	+1.616%	902,632	+35.360%
2025-08-26	31.6200	31.9800	31.4900	31.5600	-0.504%	902,096	+37.548%
2025-08-25	31.9000	32.1300	31.6750	31.7200	-1.368%	578,345	+36.854%
2025-08-22	31.4300	32.7700	31.3500	32.1600	+3.508%	1,318,587	+34.981%
2025-08-21	31.2000	31.4200	30.9300	31.0700	-0.767%	776,698	+39.717%
2025-08-20	31.3400	31.7200	31.1676	31.3100	+0.514%	1,010,518	+38.646%
2025-08-19	30.3400	31.1700	30.3400	31.1500	+3.454%	800,792	+39.358%
2025-08-18	30.2900	30.4600	30.0394	30.1100	-0.725%	990,549	+44.171%
2025-08-15	30.1900	30.5500	30.1200	30.3300	+0.764%	1,710,058	+43.126%
2025-08-14	30.0700	30.1950	29.8200	30.1000	-0.726%	838,404	+44.219%
2025-08-13	30.1200	30.4500	29.8200	30.3200	+1.202%	1,310,640	+43.173%
2025-08-12	29.8200	30.0050	29.5200	29.9600	+0.774%	972,487	+44.893%
2025-08-11	29.6400	29.8500	29.3500	29.7300	-0.101%	1,262,657	+46.014%
2025-08-08	30.2200	30.5000	29.6300	29.7600	-1.587%	909,723	+45.867%
2025-08-07	30.4000	30.5800	30.0900	30.2400	+0.166%	914,344	+43.552%
2025-08-06	30.5000	30.7150	30.0900	30.1900	-0.330%	1,496,737	+43.789%
2025-08-05	28.5250	30.4900	28.0200	30.2900	+2.887%	2,206,281	+43.315%
2025-08-04	29.6000	29.9200	29.4200	29.4400	-0.541%	1,144,032	+47.452%
2025-08-01	29.6700	30.1100	29.0200	29.6000	+0.475%	1,041,089	+46.655%
2025-07-31	30.5800	30.7800	29.2700	29.4600	-4.475%	1,527,553	+47.352%
2025-07-30	31.7400	31.7800	30.6400	30.8400	-2.157%	586,028	+40.759%
2025-07-29	31.0700	31.5500	30.8600	31.5200	+1.776%	517,010	+37.722%
2025-07-28	31.2400	31.3550	30.7525	30.9700	-1.369%	806,778	+40.168%
2025-07-25	31.4300	31.5050	31.0950	31.4000	-0.191%	857,519	+38.248%
2025-07-24	31.7000	31.8400	31.3600	31.4600	-1.255%	984,797	+37.985%
2025-07-23	31.8000	32.1300	31.5800	31.8600	-0.406%	873,175	+36.252%
2025-07-22	31.4300	32.2200	31.3701	31.9900	+1.685%	1,202,745	+35.699%
2025-07-21	31.4700	31.8300	31.4200	31.4600	+0.255%	1,033,255	+37.985%
2025-07-18	31.4800	31.5800	31.0500	31.3800	0.000%	1,453,914	+38.337%
2025-07-17	32.1400	32.2200	31.3500	31.3800	-1.999%	1,227,795	+38.337%
2025-07-16	32.0700	32.3600	31.5600	32.0200	+0.313%	1,129,160	+35.572%
2025-07-15	32.6700	32.7600	31.7950	31.9200	-2.445%	994,588	+35.996%
2025-07-14	32.5000	32.9200	32.3850	32.7200	+0.522%	803,362	+32.671%
2025-07-11	32.0000	32.8200	31.8000	32.5500	+0.993%	1,598,372	+33.364%
2025-07-10	31.9400	32.5000	31.7301	32.2300	+1.066%	884,574	+34.688%
2025-07-09	32.4000	32.4166	31.7000	31.8900	-0.993%	1,603,042	+36.124%
2025-07-08	31.5000	32.3800	31.4800	32.2100	+1.449%	1,123,107	+34.772%
2025-07-07	32.7000	32.7150	31.5827	31.7500	-2.637%	1,215,342	+36.724%
2025-07-03	32.5900	32.9200	32.2700	32.6100	+0.246%	949,901	+33.119%
2025-07-02	32.5700	32.7300	32.3000	32.5300	-0.459%	1,677,578	+33.446%
2025-07-01	31.9600	33.0600	31.7800	32.6800	+2.157%	1,453,897	+32.834%
2025-06-30	31.8200	32.0300	31.2150	31.9900	+0.534%	1,487,944	+35.699%
2025-06-27	32.3300	32.5300	31.7200	31.8200	-0.903%	2,452,038	+36.424%
2025-06-26	32.2800	32.2800	31.7000	32.1100	-0.187%	1,806,692	+35.192%
2025-06-25	32.3300	32.5300	31.9500	32.1700	-1.561%	1,117,983	+34.939%
2025-06-24	32.7300	32.8100	32.2800	32.6800	-0.759%	1,841,732	+32.834%
2025-06-23	32.5100	33.0200	32.5100	32.9300	+1.604%	919,334	+31.825%
2025-06-20	32.9300	33.1500	32.0750	32.4100	-1.249%	1,503,005	+33.940%
2025-06-18	32.9000	33.4300	32.7000	32.8200	-0.273%	1,687,227	+32.267%
2025-06-17	33.0300	33.1800	32.7200	32.9100	-0.634%	1,730,030	+31.905%
2025-06-16	33.2400	33.4950	32.9600	33.1200	+0.424%	1,125,400	+31.069%
2025-06-13	32.9100	33.2700	32.7000	32.9800	-2.714%	906,250	+31.625%
2025-06-12	33.6500	33.9400	33.5100	33.9000	+0.534%	970,481	+28.053%
2025-06-11	34.3100	34.3450	33.4300	33.7200	-1.172%	1,469,076	+28.737%
2025-06-10	33.7300	34.1850	33.7300	34.1200	+1.126%	1,210,675	+27.227%
2025-06-09	33.4700	33.9900	33.1600	33.7400	+0.596%	1,186,952	+28.660%
2025-06-06	33.6700	33.9700	33.3100	33.5400	+0.209%	614,182	+29.428%
2025-06-05	33.4500	33.7100	33.2300	33.4700	-0.298%	610,708	+29.698%
2025-06-04	33.7200	33.8700	33.3100	33.5700	-1.032%	744,619	+29.312%
2025-06-03	34.4500	34.4650	33.8200	33.9200	-2.107%	940,366	+27.978%
2025-06-02	33.9500	34.6500	33.6300	34.6500	+0.727%	853,080	+25.281%
2025-05-30	34.1100	34.4500	33.7000	34.4000	+0.526%	1,743,326	+26.192%
2025-05-29	33.8200	34.2500	33.6400	34.2200	+1.423%	1,138,391	+26.856%
2025-05-28	34.0500	34.0600	33.6000	33.7400	-0.910%	1,523,300	+28.660%
2025-05-27	34.2400	34.3250	33.7600	34.0500	-0.293%	1,761,391	+27.489%
2025-05-23	33.8400	34.1500	33.5050	34.1500	+1.036%	893,065	+27.116%
2025-05-22	34.1400	34.5400	33.4300	33.8000	-1.429%	1,075,060	+28.432%
2025-05-21	36.2400	36.2500	34.1000	34.2900	-6.311%	1,081,915	+26.597%
2025-05-20	36.6700	36.9000	36.4900	36.6000	-0.678%	659,642	+18.607%
2025-05-19	36.2800	37.1500	36.2400	36.8500	+0.354%	814,509	+17.802%
2025-05-16	35.5800	36.9300	35.4800	36.7200	+3.612%	980,496	+18.219%
2025-05-15	34.6900	35.4650	34.6900	35.4400	+2.398%	904,142	+22.489%
2025-05-14	35.2700	35.3300	34.3100	34.6100	-2.232%	941,875	+25.426%
2025-05-13	36.4400	36.4400	35.2200	35.4000	-2.452%	746,135	+22.627%
2025-05-12	37.1500	37.4600	36.2000	36.2900	-0.955%	642,289	+19.620%
2025-05-09	36.4800	36.9700	36.3500	36.6400	+0.826%	663,885	+18.477%
2025-05-08	36.0800	36.9250	35.9200	36.3400	+0.665%	826,793	+19.455%
2025-05-07	36.1200	36.9000	35.9600	36.1000	+0.334%	900,778	+20.249%
2025-05-06	36.2000	37.0000	35.5400	35.9800	-4.764%	1,308,678	+20.650%
2025-05-05	37.6100	38.0000	36.7700	37.7800	+0.106%	956,240	+14.902%
2025-05-02	37.6300	38.1400	37.3800	37.7400	+1.370%	698,088	+15.024%
2025-05-01	37.0900	37.7600	36.8600	37.2300	+0.081%	674,459	+16.600%
2025-04-30	36.1400	37.2400	35.7400	37.2000	+2.564%	827,565	+16.694%
2025-04-29	36.0900	36.4300	35.6400	36.2700	+0.276%	589,381	+19.686%
2025-04-28	35.8700	36.3100	35.7000	36.1700	+0.389%	396,309	+20.017%
2025-04-25	36.4000	36.4000	35.7200	36.0300	-1.016%	392,765	+20.483%
2025-04-24	36.3800	36.7300	36.1738	36.4000	+0.055%	573,153	+19.258%
2025-04-23	37.2600	37.3700	36.1140	36.3800	-0.710%	656,619	+19.324%
2025-04-22	35.8000	36.9150	35.6000	36.6400	+3.444%	618,090	+18.477%
2025-04-21	36.4100	36.6500	34.7400	35.4200	-3.645%	580,231	+22.558%
2025-04-17	35.8200	36.9300	35.8200	36.7600	+3.433%	512,921	+18.090%
2025-04-16	35.7900	36.1450	35.1450	35.5400	+0.113%	525,218	+22.144%
2025-04-15	35.3300	35.8540	35.1250	35.5000	+0.795%	600,760	+22.282%
2025-04-14	34.8200	35.3500	34.6950	35.2200	+1.998%	739,487	+23.254%
2025-04-11	33.3600	34.5600	32.6600	34.5300	+2.646%	1,116,822	+25.717%
2025-04-10	34.1600	34.8200	32.6200	33.6400	-2.943%	667,586	+29.043%
2025-04-09	31.6100	34.9850	30.8800	34.6600	+6.646%	850,301	+25.245%
2025-04-08	34.2600	34.5000	32.1700	32.5000	-3.187%	1,197,211	+33.569%
2025-04-07	34.3700	34.6900	32.5000	33.5700	-4.522%	1,579,483	+29.312%
2025-04-04	37.3600	37.4900	35.0950	35.1600	-6.140%	1,258,618	+23.464%
2025-04-03	38.8400	39.4680	37.2900	37.4600	-4.047%	1,315,762	+15.884%
2025-04-02	39.0100	39.1500	37.6200	39.0400	+0.103%	1,602,415	+11.194%
2025-04-01	39.5900	39.6450	38.7050	39.0000	-1.015%	615,524	+11.308%
2025-03-31	38.6400	39.7300	38.4500	39.4000	+1.782%	885,737	+10.178%
2025-03-28	38.5900	38.8300	38.0300	38.7100	+1.097%	606,663	+12.142%
2025-03-27	38.2800	38.8600	38.0200	38.2900	+0.551%	496,409	+13.372%
2025-03-26	37.8400	38.3050	37.8000	38.0800	+1.169%	338,354	+13.997%
2025-03-25	38.7300	38.7300	37.4400	37.6400	-2.865%	705,783	+15.329%
2025-03-24	38.1800	38.9200	38.1800	38.7500	+1.573%	689,578	+12.026%
2025-03-21	38.3600	38.3600	37.8750	38.1500	-0.625%	1,317,182	+13.788%
2025-03-20	38.1900	38.6900	38.1400	38.3900	+0.104%	607,435	+13.076%
2025-03-19	37.8000	38.6200	37.7000	38.3500	+0.841%	780,696	+13.194%
2025-03-18	37.2500	38.0400	36.9800	38.0300	+2.067%	869,699	+14.147%
2025-03-17	36.6800	37.7000	36.6800	37.2600	+1.581%	845,146	+16.506%
2025-03-14	36.1400	36.6900	35.9300	36.6800	+0.109%	735,750	+18.348%
2025-03-13	37.1100	37.5100	36.0800	36.6400	-1.399%	811,122	+18.477%
2025-03-12	37.6300	37.8500	37.0000	37.1600	-1.693%	601,774	+16.819%
2025-03-11	39.5000	39.5000	37.5800	37.8000	-4.521%	1,429,938	+14.841%
2025-03-10	39.8700	40.6200	39.2700	39.5900	+0.152%	1,020,520	+9.649%
2025-03-07	38.7500	39.6550	38.7500	39.5300	+1.987%	666,110	+9.815%
2025-03-06	38.5400	39.0725	37.8300	38.7600	-0.129%	627,029	+11.997%
2025-03-05	38.1900	38.8350	37.9350	38.8100	+1.997%	888,964	+11.853%
2025-03-04	38.4100	39.0700	38.0200	38.0500	-1.348%	549,367	+14.087%
2025-03-03	38.7400	38.9600	38.2600	38.5700	-0.129%	565,964	+12.549%
2025-02-28	39.0300	39.1900	37.6500	38.6200	-0.974%	1,393,661	+12.403%
2025-02-27	39.0400	39.2000	37.8900	39.0000	+2.014%	699,491	+11.308%
2025-02-26	38.7000	39.0000	38.0600	38.2300	-1.621%	546,768	+13.550%
2025-02-25	38.3200	39.3406	38.2250	38.8600	+1.915%	667,769	+11.709%
2025-02-24	37.7300	38.3300	37.2800	38.1300	+1.060%	518,316	+13.847%
2025-02-21	37.9500	37.9500	37.3900	37.7300	-0.132%	329,453	+15.054%
2025-02-20	37.5000	37.8900	37.2600	37.7800	+0.827%	273,640	+14.902%
2025-02-19	37.6100	37.8000	37.3700	37.4700	-0.584%	304,687	+15.853%
2025-02-18	37.3000	37.8800	37.2150	37.6900	+0.829%	281,968	+15.176%
2025-02-14	38.0700	38.5700	37.3400	37.3800	-1.163%	426,527	+16.132%
2025-02-13	37.8100	38.0200	37.6400	37.8200	+0.292%	308,821	+14.781%
2025-02-12	36.9300	37.7200	36.9300	37.7100	-0.501%	453,671	+15.115%
2025-02-11	37.4600	37.9200	37.4000	37.9000	+0.718%	315,490	+14.538%
2025-02-10	37.6000	37.8300	37.3600	37.6300	0.000%	293,589	+15.360%
2025-02-07	37.7800	37.9600	37.2900	37.6300	-0.397%	235,442	+15.360%
2025-02-06	37.5900	37.9400	37.4400	37.7800	+0.908%	303,550	+14.902%
2025-02-05	37.2000	37.5750	36.7300	37.4400	+1.989%	270,478	+15.946%
2025-02-04	36.5200	37.0600	36.3200	36.7100	-1.078%	328,124	+18.251%
2025-02-03	36.6200	37.3100	36.2600	37.1100	-0.108%	447,414	+16.977%
2025-01-31	37.2500	37.7300	37.0500	37.1500	-0.801%	576,860	+16.851%
2025-01-30	37.6900	37.6900	36.8000	37.4500	+1.080%	501,016	+15.915%
2025-01-29	37.5900	37.8300	36.6300	37.0500	-1.646%	417,418	+17.166%