Dark

UNG
United States Natural Gas Fund, LP Unit
stock NYSE ETF

At Close

May 22, 2025 3:59:30 PM EDT

16.65USD-1.596%(-0.27)5,650,130

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 23, 2025 8:29:30 AM EDT

16.48USD-1.022%(-0.17)106,107

After-hours

May 22, 2025 4:52:30 PM EDT

16.69USD+0.240%(+0.04)12,350

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-22	16.6300	16.815000	16.3900	16.65	-1.596%	5,650,130	0.000%
2025-05-21	17.0400	17.190000	16.8150	16.92	-0.412%	6,372,534	-1.596%
2025-05-20	16.3200	17.220000	16.2950	16.99	+8.562%	7,822,962	-2.001%
2025-05-19	16.0200	16.090000	15.6200	15.65	-6.344%	8,609,611	+6.390%
2025-05-16	17.0400	17.268500	16.6400	16.71	-0.536%	4,364,129	-0.359%
2025-05-15	17.3900	17.510000	16.7800	16.80	-3.448%	6,212,183	-0.893%
2025-05-14	17.6400	17.840000	17.3700	17.40	-4.343%	5,132,737	-4.310%
2025-05-13	18.5200	18.540000	17.8900	18.19	-0.872%	5,938,706	-8.466%
2025-05-12	18.3800	18.450000	18.0800	18.35	-3.319%	4,895,153	-9.264%
2025-05-09	18.7100	19.108900	18.7100	18.98	+5.036%	5,945,906	-12.276%
2025-05-08	18.1900	18.385000	17.6750	18.07	-0.550%	6,664,138	-7.858%
2025-05-07	18.0800	18.295000	17.8600	18.17	+4.606%	5,302,286	-8.365%
2025-05-06	17.9900	18.270000	17.1500	17.37	-3.393%	10,142,731	-4.145%
2025-05-05	18.2500	18.455000	17.6850	17.98	-1.856%	6,812,551	-7.397%
2025-05-02	17.8300	18.385000	17.6600	18.32	+5.774%	6,073,637	-9.116%
2025-05-01	16.9800	17.705500	16.7400	17.32	+3.465%	12,380,818	-3.868%
2025-04-30	16.5800	16.870000	16.3300	16.74	-0.829%	8,942,038	-0.538%
2025-04-29	16.8600	17.060000	16.5900	16.88	+1.564%	7,810,926	-1.363%
2025-04-28	15.9200	16.835300	15.8800	16.62	+5.860%	10,958,419	+0.181%
2025-04-25	15.3000	15.865000	15.2800	15.70	+1.290%	5,924,180	+6.051%
2025-04-24	15.3400	15.539900	15.0400	15.50	-1.462%	6,700,737	+7.419%
2025-04-23	15.8200	16.090000	15.6300	15.73	-0.317%	8,165,701	+5.849%
2025-04-22	16.0000	16.007700	15.4901	15.78	-1.498%	8,225,484	+5.513%
2025-04-21	16.6000	16.650200	15.7900	16.02	-5.931%	6,147,617	+3.933%
2025-04-17	17.0100	17.500000	16.9900	17.03	0.000%	5,058,119	-2.231%
2025-04-16	17.0100	17.320000	16.8201	17.03	-1.901%	4,598,453	-2.231%
2025-04-15	17.1500	17.540000	16.9800	17.36	-0.857%	4,816,374	-4.090%
2025-04-14	18.7900	18.830000	17.3449	17.51	-6.012%	5,991,438	-4.911%
2025-04-11	18.0000	18.700000	17.9750	18.63	+0.866%	8,203,307	-10.628%
2025-04-10	19.1400	19.360000	18.1500	18.47	-5.861%	9,175,362	-9.854%
2025-04-09	18.2200	20.020000	17.6500	19.62	+7.330%	13,737,418	-15.138%
2025-04-08	19.5900	19.780000	18.1100	18.28	-4.143%	7,163,154	-8.917%
2025-04-07	20.0900	20.549900	18.8400	19.07	-4.840%	8,673,276	-12.690%
2025-04-04	20.1700	20.702900	19.9350	20.04	-7.093%	6,319,316	-16.916%
2025-04-03	21.8100	21.975300	21.3800	21.57	+2.470%	4,851,998	-22.809%
2025-04-02	21.0700	21.370000	20.9400	21.05	+1.691%	3,661,049	-20.903%
2025-04-01	21.1200	21.230000	20.5700	20.70	-4.211%	5,514,294	-19.565%
2025-03-31	22.1200	22.120000	21.2100	21.61	+1.313%	6,853,265	-22.952%
2025-03-28	20.4900	21.350000	20.1400	21.33	+4.508%	6,055,125	-21.941%
2025-03-27	20.1800	20.680000	19.9100	20.41	+1.341%	6,161,864	-18.422%
2025-03-26	20.4100	20.670000	20.1200	20.14	-0.935%	5,044,134	-17.329%
2025-03-25	20.8000	20.800000	20.0050	20.33	-1.597%	5,849,818	-18.101%
2025-03-24	21.0700	21.180000	20.6100	20.66	-0.864%	5,504,921	-19.409%
2025-03-21	21.2000	21.360000	20.8050	20.84	-1.559%	5,283,659	-20.106%
2025-03-20	21.9000	22.020000	21.0600	21.17	-5.280%	6,852,301	-21.351%
2025-03-19	22.0400	22.575000	21.8320	22.35	+4.390%	5,751,852	-25.503%
2025-03-18	21.6500	21.859900	21.3900	21.41	+0.895%	4,570,993	-22.233%
2025-03-17	21.4200	21.745000	21.1300	21.22	-2.616%	4,523,275	-21.536%
2025-03-14	21.1500	21.960000	21.0400	21.79	+1.680%	3,891,570	-23.589%
2025-03-13	21.1000	22.255000	21.0400	21.43	-1.016%	6,900,877	-22.305%
2025-03-12	22.3100	22.425000	21.6200	21.65	-7.002%	5,481,736	-23.095%
2025-03-11	24.0800	24.088700	23.2100	23.28	-2.308%	7,130,395	-28.479%
2025-03-10	23.8700	24.330000	23.6150	23.83	+2.760%	8,932,197	-30.130%
2025-03-07	22.2000	23.480000	22.1300	23.19	+1.845%	12,469,670	-28.202%
2025-03-06	23.2400	23.240000	22.5800	22.77	-3.599%	10,391,983	-26.877%
2025-03-05	22.7100	23.760000	22.6700	23.62	+2.207%	8,157,730	-29.509%
2025-03-04	23.2400	24.150000	22.8400	23.11	+5.285%	12,699,152	-27.953%
2025-03-03	20.6900	22.130000	20.6000	21.95	+7.915%	10,418,322	-24.146%
2025-02-28	20.6200	20.770000	20.3050	20.34	-2.493%	6,453,202	-18.142%
2025-02-27	21.2400	21.555000	20.8300	20.86	-1.371%	6,752,241	-20.182%
2025-02-26	21.3900	21.400000	20.9200	21.15	-2.759%	5,491,734	-21.277%
2025-02-25	21.3200	21.940000	21.1400	21.75	+2.401%	5,375,431	-23.448%
2025-02-24	21.0400	21.295000	20.8400	21.24	-3.848%	5,871,320	-21.610%
2025-02-21	22.3900	22.840000	21.8350	22.09	+1.657%	12,326,606	-24.627%
2025-02-20	21.7200	21.810000	21.2000	21.73	-3.892%	8,367,293	-23.378%
2025-02-19	21.7300	22.727900	21.7050	22.61	+7.924%	25,413,793	-26.360%
2025-02-18	19.6200	21.090000	19.4900	20.95	+6.616%	8,789,850	-20.525%
2025-02-14	19.6100	20.000000	19.5699	19.65	+2.611%	4,215,335	-15.267%
2025-02-13	19.5400	19.940000	19.0000	19.15	+1.916%	8,334,731	-13.055%
2025-02-12	18.7600	18.920000	18.4300	18.79	+1.130%	4,685,634	-11.389%
2025-02-11	18.6800	18.890000	18.4950	18.58	+2.032%	6,507,815	-10.388%
2025-02-10	17.8200	18.410000	17.7100	18.21	+4.176%	7,146,493	-8.567%
2025-02-07	17.7700	17.949900	17.4100	17.48	-2.292%	5,877,474	-4.748%
2025-02-06	17.4900	18.120000	17.4401	17.89	+0.506%	7,056,320	-6.931%
2025-02-05	16.9400	17.820000	16.9300	17.80	+4.277%	5,662,438	-6.461%
2025-02-04	16.7300	17.510000	16.7300	17.07	-3.231%	5,692,353	-2.460%
2025-02-03	17.4400	17.980000	17.3820	17.64	+8.956%	9,247,416	-5.612%
2025-01-31	15.9700	16.250000	15.8600	16.19	+0.310%	5,329,717	+2.841%
2025-01-30	16.4900	16.700000	16.0250	16.14	-3.699%	7,689,113	+3.160%
2025-01-29	16.7100	16.855000	16.3500	16.76	+2.885%	5,623,660	-0.656%
2025-01-28	16.5900	16.845000	16.2800	16.29	-5.015%	7,570,397	+2.210%
2025-01-27	17.2200	17.260000	16.7700	17.15	-5.353%	7,871,579	-2.915%
2025-01-24	17.8500	18.310000	17.6400	18.12	-0.712%	6,331,628	-8.113%
2025-01-23	18.7300	18.899000	17.9800	18.25	-1.564%	10,105,596	-8.767%
2025-01-22	17.8600	18.600000	17.7901	18.54	+4.569%	7,320,741	-10.194%
2025-01-21	17.9900	18.090000	17.5750	17.73	-3.326%	9,103,495	-6.091%
2025-01-17	18.5000	18.920000	18.2800	18.34	-8.024%	9,260,476	-9.215%
2025-01-16	19.0900	20.029900	18.6850	19.94	+4.289%	16,415,624	-16.499%
2025-01-15	18.7300	19.185000	18.4200	19.12	+3.519%	13,990,277	-12.918%
2025-01-14	17.7300	18.830000	17.7200	18.47	+1.372%	12,135,907	-9.854%
2025-01-13	18.4700	18.750000	17.8600	18.22	-1.086%	14,311,373	-8.617%
2025-01-10	18.2600	18.640000	17.9950	18.42	+7.656%	14,909,984	-9.609%
2025-01-08	16.6000	17.135000	16.4800	17.11	+7.004%	13,468,150	-2.688%
2025-01-07	16.6200	16.720000	15.9150	15.99	-6.818%	16,343,214	+4.128%
2025-01-06	17.0100	17.255000	16.4950	17.16	+10.071%	16,441,922	-2.972%
2025-01-03	16.1800	16.250000	15.4600	15.59	-8.348%	16,425,282	+6.799%
2025-01-02	17.2300	17.620000	16.8600	17.01	+1.190%	14,092,924	-2.116%
2024-12-31	17.1500	17.500000	16.6000	16.81	-6.767%	15,119,390	-0.952%
2024-12-30	18.6300	19.480000	17.6900	18.03	+14.404%	29,905,349	-7.654%
2024-12-27	15.7400	15.890000	15.2900	15.76	+2.537%	11,302,847	+5.647%
2024-12-26	15.3400	15.420000	15.0900	15.37	-4.771%	10,923,314	+8.328%
2024-12-24	16.0000	16.210000	15.9600	16.14	+3.263%	4,114,785	+3.160%
2024-12-23	15.6700	15.730000	15.2400	15.63	-1.512%	7,281,448	+6.526%
2024-12-20	15.3100	16.015000	15.1300	15.87	+3.052%	11,632,628	+4.915%
2024-12-19	14.8500	15.435000	14.7918	15.40	+5.915%	9,531,347	+8.117%
2024-12-18	14.4900	14.700000	14.3000	14.54	+0.553%	6,517,339	+14.512%
2024-12-17	13.6200	14.475000	13.4050	14.46	+3.656%	7,641,137	+15.145%
2024-12-16	13.8400	14.070200	13.8000	13.95	-1.968%	5,668,406	+19.355%
2024-12-13	14.5700	14.600000	14.1550	14.23	-5.386%	7,033,007	+17.006%
2024-12-12	14.7100	15.419500	14.4900	15.04	+3.297%	13,176,057	+10.705%
2024-12-11	14.2800	14.744800	14.2800	14.56	+5.431%	10,133,058	+14.354%
2024-12-10	13.3800	13.830000	13.3100	13.81	+0.290%	6,874,880	+20.565%
2024-12-09	13.7600	13.955000	13.5900	13.77	+2.992%	6,923,089	+20.915%
2024-12-06	13.2200	13.440000	13.1501	13.37	+0.375%	4,222,435	+24.533%
2024-12-05	13.4200	13.655200	13.2000	13.32	+0.452%	6,637,648	+25.000%
2024-12-04	13.1500	13.350000	12.9000	13.26	+0.379%	8,272,515	+25.566%
2024-12-03	13.6000	13.600000	13.1300	13.21	-4.827%	9,443,950	+26.041%
2024-12-02	13.9700	14.200000	13.7650	13.88	-3.812%	9,656,721	+19.957%
2024-11-29	14.3500	14.645000	14.2401	14.43	+4.490%	4,678,772	+15.385%
2024-11-27	14.0500	14.180000	13.8100	13.81	-8.422%	9,146,968	+20.565%
2024-11-26	15.0100	15.270000	14.6700	15.08	+1.961%	10,170,067	+10.411%
2024-11-25	14.9800	15.439900	14.7206	14.79	+3.354%	11,781,633	+12.576%
2024-11-22	14.2900	14.420000	14.0700	14.31	-5.545%	14,878,993	+16.352%
2024-11-21	15.3900	15.520000	14.8100	15.15	+2.712%	11,900,074	+9.901%
2024-11-20	14.3500	14.820000	14.2400	14.75	+6.345%	13,845,766	+12.881%
2024-11-19	13.7900	14.180000	13.7050	13.87	+0.873%	8,864,252	+20.043%
2024-11-18	13.4800	13.820000	13.4750	13.75	+2.842%	8,376,413	+21.091%
2024-11-15	13.1000	13.420000	13.0732	13.37	+1.673%	7,317,627	+24.533%
2024-11-14	13.7900	13.901500	13.1200	13.15	-6.804%	8,651,049	+26.616%
2024-11-13	13.4900	14.140000	13.4300	14.11	+3.294%	9,256,292	+18.001%
2024-11-12	13.6600	14.138500	13.4299	13.66	-1.014%	9,677,506	+21.889%
2024-11-11	13.6800	13.880000	13.5600	13.80	+10.136%	13,100,675	+20.652%
2024-11-08	12.7500	12.890000	12.4102	12.53	-1.027%	6,011,471	+32.881%
2024-11-07	12.6200	12.760000	12.4800	12.66	-1.632%	7,980,957	+31.517%
2024-11-06	12.7900	13.115000	12.6800	12.87	+2.713%	7,324,749	+29.371%
2024-11-05	13.1000	13.130000	12.4427	12.53	-4.058%	8,676,378	+32.881%
2024-11-04	12.5800	13.105000	12.5300	13.06	+4.647%	10,459,420	+27.489%
2024-11-01	12.7200	12.776719	12.3500	12.48	-1.810%	7,921,995	+33.413%
2024-10-31	12.9700	13.070000	12.6100	12.71	-3.930%	12,949,423	+30.999%
2024-10-30	13.1100	13.439300	13.0500	13.23	-1.342%	7,399,740	+25.850%
2024-10-29	13.4400	13.549700	13.2401	13.41	+0.525%	6,109,153	+24.161%
2024-10-28	13.4300	13.549900	13.1400	13.34	-7.682%	11,750,294	+24.813%
2024-10-25	14.1000	14.535000	14.0200	14.45	+0.908%	6,217,889	+15.225%
2024-10-24	13.8900	14.350000	13.6100	14.32	+3.618%	8,660,836	+16.271%
2024-10-23	13.5100	13.965000	13.3950	13.82	+2.370%	7,599,923	+20.478%
2024-10-22	13.2800	13.680000	13.2600	13.50	+1.887%	8,756,964	+23.333%
2024-10-21	13.1200	13.275000	13.0900	13.25	+1.688%	6,271,564	+25.660%
2024-10-18	13.1000	13.126000	12.9500	13.03	-2.104%	6,993,886	+27.782%
2024-10-17	13.5500	13.649000	13.2657	13.31	-0.967%	5,290,686	+25.094%
2024-10-16	13.7700	13.790000	13.3475	13.44	-4.069%	8,520,241	+23.884%
2024-10-15	14.2200	14.355000	13.9938	14.01	+0.143%	4,195,181	+18.844%
2024-10-14	14.3500	14.410000	13.9800	13.99	-5.473%	5,819,824	+19.014%
2024-10-11	14.9700	15.025000	14.7200	14.80	-2.181%	3,820,168	+12.500%
2024-10-10	14.7400	15.185000	14.6300	15.13	+1.817%	5,696,499	+10.046%
2024-10-09	15.1800	15.320000	14.8200	14.86	-2.557%	5,305,482	+12.046%
2024-10-08	15.4300	15.600000	15.2300	15.25	-0.845%	4,643,188	+9.180%
2024-10-07	15.6600	15.670100	15.2200	15.38	-3.513%	5,846,822	+8.257%
2024-10-04	16.3300	16.435000	15.9300	15.94	-4.436%	6,125,164	+4.454%
2024-10-03	16.6400	16.800000	16.4750	16.68	+1.645%	5,628,926	-0.180%
2024-10-02	16.6300	16.760000	16.1400	16.41	+0.244%	6,496,255	+1.463%
2024-10-01	16.2500	16.530000	16.0500	16.37	+0.245%	6,976,805	+1.710%
2024-09-30	16.2400	16.574200	16.2100	16.33	-0.244%	4,405,033	+1.960%
2024-09-27	15.8900	16.450000	15.8400	16.37	+5.818%	9,982,011	+1.710%
2024-09-26	16.0100	16.035000	15.3450	15.47	-2.397%	7,269,494	+7.628%
2024-09-25	16.0200	16.090000	15.7100	15.85	+0.253%	5,305,735	+5.047%
2024-09-24	15.8800	16.080000	15.6050	15.81	-1.740%	5,523,810	+5.313%
2024-09-23	15.5700	16.100000	15.5300	16.09	+4.889%	8,030,457	+3.480%
2024-09-20	14.5700	15.400000	14.5100	15.34	+4.997%	6,978,556	+8.540%
2024-09-19	14.2100	14.619900	14.0800	14.61	+1.177%	5,843,323	+13.963%
2024-09-18	14.8100	14.819500	14.3750	14.44	-1.366%	3,834,659	+15.305%
2024-09-17	15.0900	15.165000	14.6200	14.64	-1.480%	3,924,967	+13.730%
2024-09-16	14.3600	14.985000	14.3300	14.86	+2.553%	4,081,766	+12.046%
2024-09-13	14.9300	15.000000	14.4400	14.49	-2.293%	4,517,534	+14.907%
2024-09-12	14.0900	15.030000	14.0400	14.83	+4.070%	5,360,459	+12.272%
2024-09-11	14.2800	14.595800	14.1600	14.25	+1.279%	5,735,075	+16.842%
2024-09-10	14.0300	14.160000	13.7901	14.07	+4.377%	5,551,897	+18.337%
2024-09-09	13.8900	13.910000	13.4500	13.48	-5.866%	6,512,861	+23.516%
2024-09-06	14.2100	14.370000	14.0200	14.32	+0.987%	4,634,085	+16.271%
2024-09-05	13.8100	14.340000	13.8000	14.18	+5.349%	8,653,491	+17.419%
2024-09-04	14.0200	14.069900	13.3850	13.46	-3.096%	4,529,403	+23.700%
2024-09-03	13.2100	13.960000	13.0300	13.89	+3.889%	7,417,936	+19.870%
2024-08-30	13.3300	13.520000	13.1400	13.37	-0.447%	7,076,525	+24.533%
2024-08-29	12.7500	13.470000	12.7100	13.43	+1.742%	8,137,712	+23.976%
2024-08-28	12.8700	13.414400	12.7550	13.20	+0.917%	9,308,813	+26.136%
2024-08-27	13.1310	13.165000	12.8350	13.08	-1.875%	7,738,489	+27.294%
2024-08-26	13.5400	13.705000	13.2600	13.33	-2.843%	7,400,566	+24.906%
2024-08-23	13.5400	13.735100	13.5300	13.72	-0.652%	4,328,604	+21.356%
2024-08-22	14.1300	14.200000	13.5800	13.81	-5.151%	9,987,347	+20.565%
2024-08-21	14.5900	14.695000	14.2450	14.56	-0.614%	4,043,988	+14.354%
2024-08-20	14.5500	14.675600	14.4300	14.65	-0.272%	3,978,899	+13.652%
2024-08-19	14.4800	14.850000	14.4800	14.69	+4.407%	4,987,679	+13.342%
2024-08-16	14.3300	14.415000	14.0100	14.07	-3.432%	4,797,425	+18.337%
2024-08-15	14.8000	15.220000	14.5300	14.57	-1.153%	5,999,116	+14.276%
2024-08-14	14.7300	15.070000	14.5650	14.74	+2.861%	6,560,889	+12.958%
2024-08-13	14.7500	14.825000	14.1450	14.33	-0.486%	4,345,969	+16.190%
2024-08-12	14.6100	14.740000	14.2700	14.40	+0.840%	5,573,246	+15.625%
2024-08-09	14.2200	14.350000	13.9400	14.28	+0.705%	3,717,831	+16.597%
2024-08-08	13.5700	14.420000	13.4332	14.18	+2.309%	7,151,119	+17.419%
2024-08-07	13.7800	14.022700	13.6300	13.86	+4.054%	4,902,138	+20.130%
2024-08-06	13.2900	13.445000	12.9730	13.32	+2.937%	5,636,067	+25.000%
2024-08-05	12.8600	13.055000	12.5750	12.94	-0.843%	7,359,049	+28.671%
2024-08-02	13.3100	13.380000	12.7100	13.05	-0.306%	6,404,980	+27.586%
2024-08-01	13.9700	14.060000	13.0100	13.09	-3.323%	10,103,488	+27.196%
2024-07-31	13.6300	13.800100	13.3899	13.54	-3.355%	7,292,117	+22.969%
2024-07-30	13.2600	14.115000	13.2247	14.01	+3.091%	5,705,053	+18.844%
2024-07-29	13.5100	13.680000	13.2300	13.59	+0.592%	9,352,017	+22.517%
2024-07-26	13.6800	13.785000	13.4900	13.51	-1.745%	8,509,671	+23.242%
2024-07-25	14.0100	14.170000	13.6500	13.75	-3.913%	8,785,424	+21.091%
2024-07-24	14.2900	14.565000	14.2300	14.31	-3.701%	4,630,314	+16.352%
2024-07-23	14.8900	14.950000	14.6201	14.86	-0.999%	3,823,996	+12.046%
2024-07-22	14.7500	15.205000	14.7400	15.01	+4.965%	6,521,904	+10.926%
2024-07-19	14.0800	14.390000	13.9500	14.30	+1.347%	3,667,395	+16.434%
2024-07-18	13.9200	14.350000	13.8901	14.11	+2.693%	6,383,253	+18.001%
2024-07-17	14.2300	14.250000	13.5800	13.74	-5.955%	10,479,295	+21.179%
2024-07-16	14.6500	14.840000	14.5100	14.61	+0.898%	4,602,450	+13.963%
2024-07-15	14.8500	15.028000	14.3901	14.48	-6.581%	8,596,803	+14.986%
2024-07-12	15.2100	15.730000	15.1901	15.50	+1.840%	4,567,879	+7.419%
2024-07-11	15.3200	15.415000	15.1400	15.22	-1.870%	4,023,920	+9.396%
2024-07-10	15.6500	15.740000	15.3434	15.51	-1.399%	4,097,422	+7.350%
2024-07-09	16.1600	16.210000	15.6600	15.73	-0.820%	3,852,023	+5.849%
2024-07-08	15.8300	15.965000	15.6900	15.86	+1.667%	3,377,375	+4.981%
2024-07-05	15.9600	16.090000	15.5000	15.60	-4.587%	4,582,824	+6.731%
2024-07-03	16.2500	16.580000	16.1200	16.35	-0.366%	3,486,787	+1.835%
2024-07-02	16.3500	16.430000	16.1500	16.41	-0.966%	5,401,957	+1.463%
2024-07-01	17.0800	17.215000	16.5443	16.57	-4.934%	4,955,638	+0.483%
2024-06-28	17.9200	17.990000	17.3400	17.43	-3.059%	5,357,809	-4.475%
2024-06-27	18.1300	18.460000	17.8700	17.98	-1.802%	5,931,793	-7.397%
2024-06-26	18.7900	18.790000	18.2600	18.31	-3.581%	4,092,304	-9.066%
2024-06-25	19.1700	19.490000	18.9200	18.99	-3.604%	3,569,968	-12.322%
2024-06-24	18.9600	19.730000	18.9200	19.70	+3.903%	3,372,500	-15.482%
2024-06-21	19.1100	19.289900	18.8800	18.96	-0.368%	3,400,818	-12.184%
2024-06-20	19.4500	19.465000	18.9300	19.03	-4.564%	4,698,094	-12.507%
2024-06-18	19.2300	20.010000	19.2300	19.94	+4.071%	4,219,717	-16.499%
2024-06-17	19.3100	19.370000	18.9550	19.16	-3.525%	4,054,117	-13.100%
2024-06-14	20.1800	20.370000	19.7100	19.86	-1.243%	3,848,747	-16.163%
2024-06-13	20.6000	20.720000	19.8900	20.11	-3.457%	5,317,910	-17.205%
2024-06-12	21.0200	21.390000	20.5300	20.83	-3.251%	5,717,964	-20.067%
2024-06-11	20.8200	21.560000	20.5850	21.53	+6.637%	7,178,556	-22.666%
2024-06-10	20.9100	21.160000	19.6200	20.19	+0.050%	12,055,502	-17.533%
2024-06-07	19.4400	20.325400	19.3300	20.18	+4.560%	11,183,842	-17.493%
2024-06-06	19.4700	19.700000	18.7600	19.30	+1.901%	8,041,310	-13.731%
2024-06-05	18.2000	19.089900	18.1500	18.94	+5.105%	7,359,192	-12.091%
2024-06-04	18.6500	18.840000	17.6300	18.02	-4.757%	9,818,105	-7.603%
2024-06-03	18.7100	18.995000	18.0000	18.92	+7.561%	8,803,528	-11.998%
2024-05-31	17.7400	17.960000	17.3900	17.59	+0.171%	9,163,603	-5.344%
2024-05-30	17.7900	18.000000	17.5400	17.56	-3.622%	6,480,293	-5.182%
2024-05-29	18.8700	18.880000	18.1800	18.22	-5.888%	6,800,033	-8.617%
2024-05-28	18.9100	19.466500	18.7730	19.36	+1.788%	5,036,406	-13.998%
2024-05-24	19.6200	19.620000	18.9200	19.02	-5.467%	7,827,125	-12.461%
2024-05-23	21.4300	21.610000	19.8100	20.12	-2.092%	19,459,520	-17.247%
2024-05-22	19.6000	20.910000	19.5000	20.55	+5.439%	11,155,555	-18.978%
2024-05-21	19.5700	19.900900	19.1600	19.49	-1.665%	7,268,543	-14.572%
2024-05-20	19.2600	19.865000	19.2600	19.82	+3.770%	9,053,681	-15.994%
2024-05-17	18.5800	19.190000	18.5800	19.10	+5.118%	7,106,200	-12.827%
2024-05-16	18.0400	18.755000	17.8900	18.17	+3.239%	12,194,231	-8.365%
2024-05-15	17.0900	17.730000	16.9300	17.60	+2.504%	7,566,758	-5.398%
2024-05-14	17.1000	17.530000	17.0000	17.17	-0.809%	6,484,441	-3.029%
2024-05-13	16.6800	17.440000	16.6699	17.31	+4.782%	6,458,782	-3.813%
2024-05-10	16.7000	16.815000	16.4550	16.52	-2.364%	4,684,704	+0.787%
2024-05-09	16.2600	16.940000	16.2300	16.92	+6.082%	8,773,208	-1.596%
2024-05-08	16.3400	16.381000	15.8500	15.95	-1.361%	5,676,050	+4.389%
2024-05-07	16.0100	16.250100	15.9100	16.17	+0.685%	5,054,830	+2.968%
2024-05-06	16.1700	16.530000	15.9900	16.06	+2.489%	8,740,802	+3.674%
2024-05-03	15.0700	15.784700	14.8731	15.67	+5.451%	11,410,279	+6.254%
2024-05-02	14.4400	14.975000	14.4000	14.86	+5.092%	7,709,392	+12.046%
2024-05-01	14.1900	14.260000	13.9800	14.14	-2.078%	7,019,894	+17.751%
2024-04-30	14.9700	14.990000	14.3100	14.44	-3.152%	7,738,315	+15.305%
2024-04-29	14.3090	14.968200	14.2920	14.91	+6.046%	10,053,737	+11.670%
2024-04-26	14.1300	14.240000	13.9500	14.06	-2.157%	7,256,948	+18.421%
2024-04-25	14.2700	14.544200	14.1100	14.37	+0.070%	5,896,823	+15.866%
2024-04-24	14.9000	14.940000	14.3173	14.36	-6.995%	8,950,974	+15.947%
2024-04-23	14.9400	15.500000	14.9300	15.44	+2.660%	5,497,055	+7.837%
2024-04-22	14.8900	15.090000	14.7800	15.04	+3.581%	6,189,361	+10.705%
2024-04-19	14.7100	14.800000	14.3800	14.52	+0.693%	6,256,852	+14.669%
2024-04-18	14.4700	14.600000	14.3400	14.42	+0.278%	7,205,227	+15.465%
2024-04-17	14.1600	14.395000	13.9800	14.38	-0.691%	5,735,419	+15.786%
2024-04-16	14.1500	15.000000	13.8650	14.48	+2.405%	13,329,073	+14.986%
2024-04-15	14.4100	14.585000	14.0730	14.14	-5.037%	9,363,011	+17.751%
2024-04-12	14.6800	14.895000	14.6200	14.89	+0.269%	4,676,385	+11.820%
2024-04-11	15.3700	15.390000	14.6950	14.85	-5.233%	9,391,960	+12.121%
2024-04-10	15.9800	16.040000	15.6300	15.67	-1.136%	5,986,002	+6.254%
2024-04-09	15.8600	16.085000	15.4300	15.85	+2.855%	7,835,751	+5.047%
2024-04-08	15.1000	15.470000	15.0450	15.41	+3.631%	5,459,266	+8.047%
2024-04-05	14.9100	15.245000	14.8200	14.87	-0.201%	5,235,932	+11.970%
2024-04-04	15.3900	15.405000	14.8000	14.90	-3.622%	8,334,318	+11.745%
2024-04-03	15.8600	15.860000	15.3500	15.46	-0.129%	5,600,097	+7.697%
2024-04-02	15.1100	15.725000	15.0600	15.48	+0.585%	5,999,172	+7.558%
2024-04-01	15.2700	15.490000	15.0700	15.39	+5.628%	8,293,010	+8.187%
2024-03-28	14.5700	14.920000	14.3650	14.57	+1.533%	8,144,457	+14.276%
2024-03-27	14.4500	14.500000	14.2500	14.35	-4.078%	7,758,726	+16.028%
2024-03-26	15.0900	15.145000	14.8400	14.96	-0.532%	5,762,270	+11.297%
2024-03-25	14.9900	15.199900	14.8900	15.04	-0.463%	4,823,059	+10.705%
2024-03-22	15.0100	15.228000	14.9800	15.11	-1.371%	3,657,068	+10.192%
2024-03-21	15.3200	15.380100	15.0300	15.32	-0.325%	5,399,757	+8.681%
2024-03-20	15.3500	15.530000	15.3100	15.37	-1.726%	4,423,066	+8.328%
2024-03-19	15.6000	15.770000	15.3801	15.64	+1.956%	4,416,397	+6.458%
2024-03-18	15.5000	15.570000	15.0400	15.34	+1.388%	5,285,780	+8.540%
2024-03-15	15.4100	15.435000	14.8750	15.13	-2.826%	6,186,040	+10.046%
2024-03-14	15.0000	15.776000	14.9500	15.57	+4.427%	6,018,113	+6.936%
2024-03-13	14.8900	15.200000	14.8300	14.91	-2.613%	6,425,999	+11.670%
2024-03-12	16.0600	16.080000	15.1400	15.31	-2.422%	6,887,731	+8.752%
2024-03-11	15.9500	15.955000	15.6750	15.69	-2.728%	4,374,471	+6.119%
2024-03-08	16.1300	16.431000	16.0100	16.13	+0.624%	4,150,226	+3.224%
2024-03-07	17.0000	17.290000	16.0000	16.03	-7.287%	6,188,898	+3.868%
2024-03-06	17.6100	17.620300	17.1900	17.29	-1.256%	3,053,055	-3.702%
2024-03-05	17.2100	17.955500	16.9600	17.51	+1.214%	5,365,961	-4.911%
2024-03-04	17.3600	17.770000	17.0150	17.30	+5.359%	9,923,390	-3.757%
2024-03-01	16.3400	16.602200	16.2700	16.42	-0.726%	3,665,962	+1.401%
2024-02-29	16.5950	17.136600	16.4800	16.54	-1.136%	6,082,784	+0.665%
2024-02-28	16.5300	17.029900	16.4800	16.73	+3.463%	8,935,881	-0.478%
2024-02-27	16.1700	16.425000	15.8300	16.17	+3.521%	7,298,720	+2.968%
2024-02-26	16.1600	16.180000	15.3307	15.62	+2.696%	10,521,090	+6.594%
2024-02-23	15.5800	15.600000	15.1123	15.21	-6.572%	10,024,540	+9.467%
2024-02-22	16.1600	16.470000	15.6600	16.28	-2.046%	8,454,084	+2.273%
2024-02-21	16.5100	16.690000	16.0801	16.62	+12.525%	12,029,352	+0.181%
2024-02-20	14.7100	14.928300	14.5600	14.77	-1.468%	8,088,508	+12.729%
2024-02-16	14.8500	15.230000	14.8240	14.99	+1.215%	6,755,869	+11.074%
2024-02-15	15.0700	15.170000	14.6300	14.81	-0.537%	11,075,190	+12.424%
2024-02-14	15.2900	15.487400	14.7800	14.89	-4.059%	11,068,092	+11.820%
2024-02-13	15.6200	15.735000	15.3400	15.52	-4.020%	11,384,167	+7.281%
2024-02-12	17.0600	17.260000	16.0600	16.17	-5.714%	10,455,515	+2.968%
2024-02-09	17.4100	17.460000	16.9400	17.15	-1.550%	6,839,645	-2.915%
2024-02-08	18.0600	18.150000	17.3000	17.42	-4.496%	9,906,729	-4.420%
2024-02-07	18.6800	18.700000	18.1200	18.24	-1.618%	4,740,442	-8.717%
2024-02-06	18.7500	18.960000	18.5000	18.54	-3.688%	5,555,181	-10.194%
2024-02-05	19.2200	19.460000	19.0100	19.25	-0.568%	4,360,728	-13.506%
2024-02-02	19.1500	19.445000	19.0400	19.36	+2.380%	6,514,331	-13.998%
2024-02-01	19.4200	19.640000	18.8400	18.91	-3.668%	5,781,520	-11.951%
2024-01-31	19.5000	19.969900	19.3800	19.63	+1.186%	6,201,982	-15.181%
2024-01-30	19.3700	19.610000	19.0550	19.40	+1.411%	5,834,672	-14.175%
2024-01-29	19.5700	19.620000	18.9550	19.13	-5.015%	5,795,181	-12.964%
2024-01-26	19.9500	20.230000	19.3701	20.14	+0.199%	8,122,851	-17.329%
2024-01-25	21.0800	21.120000	19.9601	20.10	-4.558%	8,717,853	-17.164%
2024-01-24	20.6600	21.140000	20.3500	21.06	+4.672%	14,022,532	-20.940%
2024-01-23	19.4400	20.200000	19.4000	20.12	+2.236%	5,066,447	-17.247%
2024-01-22	19.6800	20.000000	19.5600	19.68	-5.385%	6,373,056	-15.396%
2024-01-19	21.5600	21.600000	20.7600	20.80	-6.475%	6,796,090	-19.952%
2024-01-18	23.0000	23.000000	21.9600	22.24	-4.467%	9,471,080	-25.135%
2024-01-17	23.0400	23.960000	22.7600	23.28	+0.692%	4,653,521	-28.479%
2024-01-16	23.9600	24.350000	23.0800	23.12	-15.249%	10,722,649	-27.984%
2024-01-12	27.0800	27.360000	25.9600	27.28	+8.426%	17,415,325	-38.966%
2024-01-11	24.5600	26.200000	24.1200	25.16	+2.276%	13,421,130	-33.824%
2024-01-10	24.8000	25.220000	23.9604	24.60	-5.093%	12,598,428	-32.317%
2024-01-09	25.5600	27.480000	24.6000	25.92	+7.820%	21,309,089	-35.764%
2024-01-08	22.2400	24.400000	22.0000	24.04	+2.911%	9,126,158	-30.740%
2024-01-05	21.9240	23.520000	21.8800	23.36	+1.213%	8,500,311	-28.724%
2024-01-04	22.8800	23.200000	22.2000	23.08	+6.066%	11,130,103	-27.860%
2024-01-03	21.6800	22.040000	21.2800	21.76	+4.817%	6,721,219	-23.483%
2024-01-02	20.9600	21.040000	20.4400	20.76	+2.367%	4,600,871	-19.798%
2023-12-29	20.4000	20.720000	20.1600	20.28	-1.362%	3,644,280	-17.899%
2023-12-28	20.4000	20.840000	20.3092	20.56	+3.838%	5,608,535	-19.018%
2023-12-27	20.4000	20.800000	19.6800	19.80	+0.406%	5,584,225	-15.909%
2023-12-26	19.5600	19.760000	19.3200	19.72	-2.183%	5,146,396	-15.568%
2023-12-22	19.6000	20.240000	19.5600	20.16	+1.002%	3,390,703	-17.411%
2023-12-21	19.3600	20.160000	19.1400	19.96	+6.170%	5,622,958	-16.583%
2023-12-20	19.2800	19.480000	18.7200	18.80	-4.082%	4,446,380	-11.436%
2023-12-19	18.8400	19.680000	18.5200	19.60	+0.204%	5,454,594	-15.051%
2023-12-18	20.2000	20.240000	19.5000	19.56	+1.242%	4,911,858	-14.877%
2023-12-15	19.4000	19.960000	19.1600	19.32	+1.471%	6,457,753	-13.820%
2023-12-14	18.5600	19.080000	18.3600	19.04	+3.478%	5,652,846	-12.553%
2023-12-13	18.0800	18.800000	18.0400	18.40	+1.770%	5,763,599	-9.511%
2023-12-12	18.5960	18.880000	18.0000	18.08	-6.029%	6,672,619	-7.909%
2023-12-11	18.3600	19.319600	18.1200	19.24	-4.183%	10,165,057	-13.462%
2023-12-08	20.3200	20.560000	20.0000	20.08	-0.986%	3,927,752	-17.082%
2023-12-07	20.2000	20.680000	19.8800	20.28	+0.198%	5,495,654	-17.899%
2023-12-06	21.4000	21.480000	20.0400	20.24	-5.243%	8,085,704	-17.737%
2023-12-05	21.8800	21.960000	21.0800	21.36	0.000%	3,711,631	-22.051%
2023-12-04	21.1200	21.400000	20.8800	21.36	-2.018%	5,489,581	-22.051%
2023-12-01	21.8000	22.400000	21.7204	21.80	-1.268%	3,702,807	-23.624%
2023-11-30	22.2800	22.400000	21.7600	22.08	+0.181%	4,460,966	-24.592%