EAI
Entergy Arkansas, LLC First Mortgage Bonds, 4.875% Series due September 1, 2066
stockNYSEStructured Product
Market OpenOct 5, 2026 2:34:28 PM EDT
18.75USD-0.160%(-0.03)22,948
18.75Bid18.81Ask0.06SpreadEAI Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 18.78 | 18.83 | 18.75 | 18.75 | -0.160% | 22,948 | 0.000% |
| 2026-10-02 | 18.78 | 18.89 | 18.76 | 18.78 | +0.160% | 17,009 | -0.160% |
| 2026-10-01 | 18.60 | 18.88 | 18.60 | 18.75 | +1.024% | 23,788 | 0.000% |
| 2026-09-30 | 18.72 | 19.11 | 18.54 | 18.56 | -1.013% | 110,294 | +1.024% |
| 2026-09-29 | 18.92 | 19.29 | 18.73 | 18.75 | -0.531% | 14,972 | 0.000% |
| 2026-09-28 | 18.66 | 19.11 | 18.58 | 18.85 | +0.614% | 19,690 | -0.531% |
| 2026-09-25 | 18.95 | 19.06 | 18.68 | 18.73 | -0.663% | 18,107 | +0.080% |
| 2026-09-24 | 18.96 | 19.24 | 18.72 | 18.86 | -1.153% | 22,544 | -0.583% |
| 2026-09-23 | 19.28 | 19.34 | 19.02 | 19.08 | -1.344% | 24,368 | -1.730% |
| 2026-09-22 | 19.38 | 19.65 | 19.31 | 19.34 | -0.361% | 24,164 | -3.051% |
| 2026-09-21 | 19.56 | 19.63 | 19.36 | 19.41 | -0.257% | 20,911 | -3.400% |
| 2026-09-18 | 19.62 | 19.62 | 19.40 | 19.46 | -0.511% | 12,035 | -3.649% |
| 2026-09-17 | 19.67 | 19.68 | 19.52 | 19.56 | 0.000% | 15,759 | -4.141% |
| 2026-09-16 | 19.44 | 19.65 | 19.36 | 19.56 | +0.669% | 14,505 | -4.141% |
| 2026-09-15 | 19.34 | 19.47 | 19.34 | 19.43 | +0.103% | 34,535 | -3.500% |
| 2026-09-14 | 19.31 | 19.62 | 19.31 | 19.41 | -0.410% | 24,656 | -3.400% |
| 2026-09-11 | 19.48 | 19.69 | 19.45 | 19.49 | -0.051% | 27,466 | -3.797% |
| 2026-09-10 | 19.50 | 19.69 | 19.35 | 19.50 | -0.102% | 24,073 | -3.846% |
| 2026-09-09 | 19.78 | 19.85 | 19.51 | 19.52 | -1.064% | 22,105 | -3.945% |
| 2026-09-08 | 19.51 | 19.77 | 19.43 | 19.73 | +0.407% | 62,487 | -4.967% |
| 2026-09-04 | 19.50 | 19.69 | 19.35 | 19.65 | +0.666% | 19,413 | -4.580% |
| 2026-09-03 | 19.50 | 19.66 | 19.50 | 19.52 | +0.103% | 21,191 | -3.945% |
| 2026-09-02 | 19.65 | 19.75 | 19.49 | 19.50 | -0.102% | 22,435 | -3.846% |
| 2026-09-01 | 19.51 | 19.75 | 19.50 | 19.52 | -0.051% | 28,962 | -3.945% |
| 2026-08-31 | 19.69 | 19.69 | 19.51 | 19.53 | -1.859% | 40,082 | -3.994% |
| 2026-08-28 | 19.86 | 20.09 | 19.86 | 19.90 | -0.400% | 22,060 | -5.779% |
| 2026-08-27 | 19.86 | 19.99 | 19.86 | 19.98 | +0.909% | 13,509 | -6.156% |
| 2026-08-26 | 19.96 | 19.96 | 19.80 | 19.80 | -0.783% | 21,092 | -5.303% |
| 2026-08-25 | 19.95 | 19.96 | 19.90 | 19.96 | +0.560% | 8,834 | -6.044% |
| 2026-08-24 | 19.76 | 19.88 | 19.75 | 19.84 | +0.532% | 13,730 | -5.518% |
| 2026-08-21 | 19.78 | 19.88 | 19.74 | 19.74 | -0.604% | 19,899 | -5.015% |
| 2026-08-20 | 19.77 | 19.86 | 19.77 | 19.86 | +0.252% | 13,331 | -5.589% |
| 2026-08-19 | 19.82 | 19.82 | 19.77 | 19.81 | +0.202% | 14,124 | -5.351% |
| 2026-08-18 | 19.80 | 19.80 | 19.70 | 19.77 | +0.252% | 13,081 | -5.159% |
| 2026-08-17 | 19.87 | 19.87 | 19.71 | 19.72 | -0.452% | 8,724 | -4.921% |
| 2026-08-14 | 19.80 | 19.83 | 19.77 | 19.81 | -0.252% | 8,050 | -5.351% |
| 2026-08-13 | 19.83 | 19.91 | 19.83 | 19.86 | +0.177% | 8,830 | -5.589% |
| 2026-08-12 | 19.83 | 19.88 | 19.80 | 19.82 | -0.126% | 18,102 | -5.422% |
| 2026-08-11 | 19.86 | 19.88 | 19.81 | 19.85 | -0.151% | 17,128 | -5.542% |
| 2026-08-10 | 20.04 | 20.04 | 19.85 | 19.88 | -0.301% | 9,792 | -5.684% |
| 2026-08-07 | 19.98 | 20.03 | 19.91 | 19.94 | -0.050% | 14,581 | -5.968% |
| 2026-08-06 | 20.02 | 20.05 | 19.95 | 19.95 | -0.499% | 19,559 | -6.015% |
| 2026-08-05 | 20.09 | 20.09 | 20.03 | 20.05 | 0.000% | 17,395 | -6.484% |
| 2026-08-04 | 20.09 | 20.09 | 20.00 | 20.05 | 0.000% | 19,710 | -6.484% |
| 2026-08-03 | 20.08 | 20.08 | 20.01 | 20.05 | +0.200% | 14,211 | -6.484% |
| 2026-07-31 | 19.97 | 20.05 | 19.89 | 20.01 | +0.301% | 46,821 | -6.297% |
| 2026-07-30 | 19.89 | 19.98 | 19.89 | 19.95 | +0.050% | 18,788 | -6.015% |
| 2026-07-29 | 20.00 | 20.00 | 19.88 | 19.94 | +0.050% | 28,407 | -5.968% |
| 2026-07-28 | 19.91 | 19.96 | 19.89 | 19.93 | +0.050% | 16,054 | -5.921% |
| 2026-07-27 | 19.91 | 19.99 | 19.89 | 19.92 | 0.000% | 39,128 | -5.873% |
| 2026-07-24 | 19.94 | 19.97 | 19.86 | 19.92 | +0.050% | 24,132 | -5.873% |
| 2026-07-23 | 19.91 | 19.95 | 19.91 | 19.91 | -0.450% | 42,031 | -5.826% |
| 2026-07-22 | 20.01 | 20.05 | 19.95 | 20.00 | +0.050% | 26,691 | -6.250% |
| 2026-07-21 | 20.01 | 20.05 | 19.99 | 19.99 | -0.399% | 29,778 | -6.203% |
| 2026-07-20 | 19.98 | 20.10 | 19.98 | 20.07 | +0.350% | 15,988 | -6.577% |
| 2026-07-17 | 20.00 | 20.00 | 19.96 | 20.00 | 0.000% | 16,283 | -6.250% |
| 2026-07-16 | 20.06 | 20.10 | 19.96 | 20.00 | -0.150% | 14,207 | -6.250% |
| 2026-07-15 | 20.02 | 20.07 | 19.95 | 20.03 | +0.200% | 6,273 | -6.390% |
| 2026-07-14 | 19.99 | 20.09 | 19.98 | 19.99 | -0.100% | 22,422 | -6.203% |
| 2026-07-13 | 19.95 | 20.07 | 19.95 | 20.01 | +0.050% | 17,728 | -6.297% |
| 2026-07-10 | 20.07 | 20.07 | 20.00 | 20.00 | +0.050% | 8,172 | -6.250% |
| 2026-07-09 | 20.00 | 20.02 | 19.98 | 19.99 | -0.050% | 61,252 | -6.203% |
| 2026-07-08 | 20.02 | 20.10 | 19.99 | 20.00 | -0.596% | 16,611 | -6.250% |
| 2026-07-07 | 20.09 | 20.12 | 20.06 | 20.12 | +0.199% | 51,107 | -6.809% |
| 2026-07-06 | 19.99 | 20.12 | 19.99 | 20.08 | +0.450% | 18,033 | -6.624% |
| 2026-07-02 | 20.04 | 20.12 | 19.91 | 19.99 | -0.349% | 28,379 | -6.203% |
| 2026-07-01 | 19.97 | 20.10 | 19.97 | 20.06 | +0.451% | 14,404 | -6.530% |
| 2026-06-30 | 20.12 | 20.12 | 19.94 | 19.97 | -0.548% | 285,309 | -6.109% |
| 2026-06-29 | 20.13 | 20.18 | 20.03 | 20.08 | +0.050% | 29,564 | -6.624% |
| 2026-06-26 | 20.12 | 20.15 | 20.01 | 20.07 | -0.397% | 44,654 | -6.577% |
| 2026-06-25 | 20.18 | 20.18 | 20.13 | 20.15 | +0.099% | 87,825 | -6.948% |
| 2026-06-24 | 20.07 | 20.14 | 20.06 | 20.13 | +0.349% | 53,051 | -6.855% |
| 2026-06-23 | 20.02 | 20.07 | 19.98 | 20.06 | +0.200% | 83,174 | -6.530% |
| 2026-06-22 | 19.97 | 20.10 | 19.97 | 20.02 | -0.348% | 29,363 | -6.344% |
| 2026-06-18 | 20.08 | 20.10 | 20.02 | 20.09 | +0.050% | 10,028 | -6.670% |
| 2026-06-17 | 20.01 | 20.10 | 20.00 | 20.08 | +0.150% | 17,486 | -6.624% |
| 2026-06-16 | 20.08 | 20.12 | 20.03 | 20.05 | +0.025% | 7,825 | -6.484% |
| 2026-06-15 | 20.10 | 20.10 | 20.01 | 20.05 | +0.401% | 10,129 | -6.460% |
| 2026-06-12 | 20.00 | 20.03 | 19.90 | 19.96 | -0.374% | 50,348 | -6.086% |
| 2026-06-11 | 20.16 | 20.16 | 20.00 | 20.04 | +0.200% | 22,777 | -6.437% |
| 2026-06-10 | 20.05 | 20.10 | 19.98 | 20.00 | -0.150% | 14,471 | -6.250% |
| 2026-06-09 | 20.20 | 20.20 | 20.00 | 20.03 | -0.497% | 22,343 | -6.390% |
| 2026-06-08 | 20.22 | 20.22 | 20.10 | 20.13 | -0.056% | 28,038 | -6.855% |
| 2026-06-05 | 20.19 | 20.20 | 20.10 | 20.14 | -0.340% | 26,175 | -6.908% |
| 2026-06-04 | 20.12 | 20.24 | 20.11 | 20.21 | -0.049% | 13,049 | -7.224% |
| 2026-06-03 | 20.17 | 20.23 | 20.16 | 20.22 | +0.045% | 33,264 | -7.270% |
| 2026-06-02 | 20.28 | 20.28 | 20.15 | 20.21 | -0.242% | 13,002 | -7.228% |
| 2026-06-01 | 20.13 | 20.26 | 20.11 | 20.26 | +0.596% | 20,135 | -7.453% |
| 2026-05-29 | 19.90 | 20.24 | 19.90 | 20.14 | -1.612% | 51,199 | -6.902% |
| 2026-05-28 | 20.50 | 20.50 | 20.44 | 20.47 | +0.294% | 6,350 | -8.403% |
| 2026-05-27 | 20.38 | 20.45 | 20.38 | 20.41 | +0.098% | 9,386 | -8.133% |
| 2026-05-26 | 20.35 | 20.43 | 20.34 | 20.39 | +0.246% | 12,779 | -8.043% |
| 2026-05-22 | 20.38 | 20.38 | 20.26 | 20.34 | +0.395% | 10,499 | -7.817% |
| 2026-05-21 | 20.49 | 20.49 | 20.24 | 20.26 | -0.929% | 28,555 | -7.453% |
| 2026-05-20 | 20.44 | 20.51 | 20.30 | 20.45 | +0.590% | 11,172 | -8.313% |
| 2026-05-19 | 20.45 | 20.45 | 20.33 | 20.33 | -0.829% | 21,469 | -7.772% |
| 2026-05-18 | 20.45 | 20.65 | 20.33 | 20.50 | +0.836% | 65,049 | -8.537% |
| 2026-05-15 | 20.68 | 20.77 | 20.32 | 20.33 | -2.259% | 60,589 | -7.772% |
| 2026-05-14 | 20.65 | 20.85 | 20.65 | 20.80 | +0.444% | 26,172 | -9.855% |
| 2026-05-13 | 20.75 | 20.77 | 20.67 | 20.71 | -0.058% | 6,338 | -9.455% |
| 2026-05-12 | 20.80 | 20.80 | 20.66 | 20.72 | -0.174% | 9,905 | -9.508% |
| 2026-05-11 | 20.79 | 20.80 | 20.75 | 20.76 | +0.030% | 11,368 | -9.666% |
| 2026-05-08 | 20.64 | 20.75 | 20.64 | 20.75 | +0.436% | 18,445 | -9.639% |
| 2026-05-07 | 20.72 | 20.72 | 20.59 | 20.66 | 0.000% | 10,987 | -9.245% |
| 2026-05-06 | 20.63 | 20.71 | 20.61 | 20.66 | +0.291% | 12,343 | -9.245% |
| 2026-05-05 | 20.70 | 20.70 | 20.59 | 20.60 | -0.483% | 17,637 | -8.981% |
| 2026-05-04 | 20.58 | 20.71 | 20.53 | 20.70 | +0.339% | 22,967 | -9.420% |
| 2026-05-01 | 20.84 | 20.84 | 20.63 | 20.63 | -0.242% | 11,440 | -9.113% |
| 2026-04-30 | 20.72 | 20.72 | 20.57 | 20.68 | +0.291% | 22,788 | -9.333% |
| 2026-04-29 | 20.77 | 20.77 | 20.55 | 20.62 | -0.483% | 20,469 | -9.069% |
| 2026-04-28 | 20.79 | 20.80 | 20.71 | 20.72 | +0.048% | 5,556 | -9.508% |
| 2026-04-27 | 20.80 | 20.80 | 20.71 | 20.71 | -0.337% | 4,204 | -9.464% |
| 2026-04-24 | 20.78 | 20.86 | 20.78 | 20.78 | -0.144% | 14,075 | -9.769% |
| 2026-04-23 | 20.81 | 20.86 | 20.73 | 20.81 | +0.338% | 13,847 | -9.899% |
| 2026-04-22 | 20.76 | 20.76 | 20.64 | 20.74 | +0.291% | 11,842 | -9.595% |
| 2026-04-21 | 20.67 | 20.75 | 20.62 | 20.68 | +0.048% | 9,575 | -9.332% |
| 2026-04-20 | 20.87 | 20.87 | 20.65 | 20.67 | -0.481% | 18,110 | -9.289% |
| 2026-04-17 | 20.72 | 20.80 | 20.71 | 20.77 | +0.484% | 11,706 | -9.726% |
| 2026-04-16 | 20.75 | 20.76 | 20.67 | 20.67 | -0.289% | 16,901 | -9.289% |
| 2026-04-15 | 20.73 | 20.81 | 20.66 | 20.73 | +0.436% | 30,207 | -9.551% |
| 2026-04-14 | 20.63 | 20.69 | 20.54 | 20.64 | +0.487% | 15,383 | -9.157% |
| 2026-04-13 | 20.53 | 20.61 | 20.45 | 20.54 | 0.000% | 18,266 | -8.715% |
| 2026-04-10 | 20.45 | 20.59 | 20.45 | 20.54 | +0.195% | 7,579 | -8.715% |
| 2026-04-09 | 20.40 | 20.53 | 20.40 | 20.50 | +0.397% | 14,664 | -8.537% |
| 2026-04-08 | 20.42 | 20.57 | 20.37 | 20.42 | +0.537% | 9,645 | -8.174% |
| 2026-04-07 | 20.36 | 20.36 | 20.28 | 20.31 | -0.147% | 19,627 | -7.681% |
| 2026-04-06 | 20.26 | 20.37 | 20.23 | 20.34 | +0.544% | 22,979 | -7.817% |
| 2026-04-02 | 19.84 | 20.25 | 19.78 | 20.23 | +1.658% | 55,168 | -7.316% |
| 2026-04-01 | 19.74 | 19.94 | 19.73 | 19.90 | +1.118% | 65,269 | -5.779% |
| 2026-03-31 | 19.97 | 20.13 | 19.68 | 19.68 | -1.353% | 191,362 | -4.726% |
| 2026-03-30 | 20.05 | 20.23 | 19.93 | 19.95 | -0.250% | 21,584 | -6.015% |
| 2026-03-27 | 20.18 | 20.18 | 20.00 | 20.00 | -0.917% | 22,704 | -6.250% |
| 2026-03-26 | 20.20 | 20.40 | 20.14 | 20.18 | -0.370% | 19,728 | -7.109% |
| 2026-03-25 | 20.27 | 20.35 | 20.10 | 20.26 | +0.099% | 22,601 | -7.453% |
| 2026-03-24 | 20.26 | 20.30 | 20.13 | 20.24 | +0.148% | 11,434 | -7.362% |
| 2026-03-23 | 20.23 | 20.29 | 20.14 | 20.21 | +0.497% | 11,520 | -7.224% |
| 2026-03-20 | 20.33 | 20.43 | 20.07 | 20.11 | -1.566% | 18,603 | -6.763% |
| 2026-03-19 | 20.42 | 20.51 | 20.37 | 20.43 | -0.244% | 18,267 | -8.223% |
| 2026-03-18 | 20.60 | 20.60 | 20.39 | 20.48 | -0.486% | 14,360 | -8.447% |
| 2026-03-17 | 20.45 | 20.62 | 20.45 | 20.58 | +0.292% | 14,302 | -8.892% |
| 2026-03-16 | 20.51 | 20.53 | 20.43 | 20.52 | +0.146% | 20,115 | -8.626% |
| 2026-03-13 | 20.78 | 20.86 | 20.39 | 20.49 | -0.630% | 28,982 | -8.492% |
| 2026-03-12 | 20.77 | 20.86 | 20.62 | 20.62 | -0.865% | 27,178 | -9.069% |
| 2026-03-11 | 20.94 | 20.94 | 20.73 | 20.80 | -0.478% | 19,126 | -9.856% |
| 2026-03-10 | 20.98 | 20.98 | 20.85 | 20.90 | +0.288% | 19,990 | -10.287% |
| 2026-03-09 | 21.03 | 21.03 | 20.80 | 20.84 | -0.809% | 17,780 | -10.029% |
| 2026-03-06 | 21.14 | 21.14 | 21.01 | 21.01 | -0.662% | 7,903 | -10.757% |
| 2026-03-05 | 21.15 | 21.19 | 21.10 | 21.15 | 0.000% | 6,791 | -11.348% |
| 2026-03-04 | 21.20 | 21.20 | 21.08 | 21.15 | +0.142% | 4,825 | -11.348% |
| 2026-03-03 | 21.20 | 21.20 | 21.09 | 21.12 | -0.424% | 10,118 | -11.222% |
| 2026-03-02 | 21.17 | 21.21 | 21.10 | 21.21 | +0.379% | 6,993 | -11.598% |
| 2026-02-27 | 21.28 | 21.29 | 21.06 | 21.13 | -2.402% | 162,369 | -11.264% |
| 2026-02-26 | 21.59 | 21.71 | 21.57 | 21.65 | +0.324% | 47,076 | -13.395% |
| 2026-02-25 | 21.60 | 21.61 | 21.50 | 21.58 | +0.023% | 23,863 | -13.114% |
| 2026-02-24 | 21.58 | 21.58 | 21.44 | 21.57 | +0.256% | 16,010 | -13.094% |
| 2026-02-23 | 21.48 | 21.59 | 21.43 | 21.52 | +0.186% | 46,069 | -12.872% |
| 2026-02-20 | 21.42 | 21.48 | 21.42 | 21.48 | +0.233% | 8,822 | -12.709% |
| 2026-02-19 | 21.40 | 21.50 | 21.40 | 21.43 | -0.047% | 13,011 | -12.506% |
| 2026-02-18 | 21.47 | 21.47 | 21.33 | 21.44 | -0.093% | 13,667 | -12.547% |
| 2026-02-17 | 21.29 | 21.47 | 21.21 | 21.46 | +1.083% | 24,025 | -12.628% |
| 2026-02-13 | 21.20 | 21.30 | 21.16 | 21.23 | +0.283% | 27,244 | -11.682% |
| 2026-02-12 | 21.27 | 21.27 | 21.17 | 21.17 | -0.306% | 12,031 | -11.431% |
| 2026-02-11 | 21.17 | 21.25 | 21.17 | 21.23 | +0.260% | 10,588 | -11.702% |
| 2026-02-10 | 21.19 | 21.19 | 21.13 | 21.18 | +0.095% | 22,440 | -11.473% |
| 2026-02-09 | 21.18 | 21.19 | 21.11 | 21.16 | -0.236% | 17,854 | -11.389% |
| 2026-02-06 | 21.21 | 21.24 | 21.18 | 21.21 | +0.189% | 16,108 | -11.598% |
| 2026-02-05 | 21.24 | 21.25 | 21.12 | 21.17 | -0.259% | 19,796 | -11.431% |
| 2026-02-04 | 21.24 | 21.24 | 21.17 | 21.22 | +0.070% | 26,894 | -11.660% |
| 2026-02-03 | 21.15 | 21.25 | 21.15 | 21.21 | +0.094% | 55,893 | -11.598% |
| 2026-02-02 | 21.22 | 21.22 | 21.15 | 21.19 | +0.094% | 10,095 | -11.515% |
| 2026-01-30 | 21.16 | 21.25 | 21.09 | 21.17 | +0.047% | 24,400 | -11.431% |
| 2026-01-29 | 21.31 | 21.31 | 21.15 | 21.16 | -0.377% | 9,942 | -11.389% |
| 2026-01-28 | 21.27 | 21.30 | 21.18 | 21.24 | -0.469% | 20,564 | -11.723% |
| 2026-01-27 | 21.26 | 21.34 | 21.20 | 21.34 | +0.141% | 11,106 | -12.137% |
| 2026-01-26 | 21.20 | 21.31 | 21.18 | 21.31 | +0.566% | 38,723 | -12.013% |
| 2026-01-23 | 21.23 | 21.24 | 21.12 | 21.19 | +0.189% | 18,985 | -11.515% |
| 2026-01-22 | 21.19 | 21.23 | 21.12 | 21.15 | +0.142% | 15,526 | -11.348% |
| 2026-01-21 | 21.08 | 21.13 | 21.05 | 21.12 | -0.047% | 25,178 | -11.222% |
| 2026-01-20 | 21.19 | 21.19 | 21.06 | 21.13 | -0.705% | 19,345 | -11.264% |
| 2026-01-16 | 21.21 | 21.38 | 21.21 | 21.28 | +0.047% | 25,566 | -11.889% |
| 2026-01-15 | 21.32 | 21.39 | 21.23 | 21.27 | +0.141% | 14,425 | -11.848% |
| 2026-01-14 | 21.24 | 21.24 | 21.20 | 21.24 | +0.094% | 38,681 | -11.723% |
| 2026-01-13 | 21.10 | 21.25 | 21.08 | 21.22 | +0.569% | 20,459 | -11.640% |
| 2026-01-12 | 21.09 | 21.12 | 21.05 | 21.10 | 0.000% | 15,509 | -11.137% |
| 2026-01-09 | 21.08 | 21.12 | 21.04 | 21.10 | +0.524% | 33,888 | -11.137% |
| 2026-01-08 | 20.97 | 21.03 | 20.94 | 20.99 | -0.380% | 16,483 | -10.672% |
| 2026-01-07 | 21.07 | 21.07 | 20.96 | 21.07 | +0.381% | 15,467 | -11.011% |
| 2026-01-06 | 21.08 | 21.08 | 20.92 | 20.99 | -0.474% | 11,330 | -10.672% |
| 2026-01-05 | 21.06 | 21.15 | 20.95 | 21.09 | +0.429% | 28,910 | -11.095% |
| 2026-01-02 | 20.79 | 21.00 | 20.78 | 21.00 | +1.449% | 20,848 | -10.714% |
| 2025-12-31 | 20.73 | 20.76 | 20.61 | 20.70 | -0.145% | 50,673 | -9.420% |
| 2025-12-30 | 20.91 | 20.91 | 20.73 | 20.73 | -0.718% | 27,453 | -9.551% |
| 2025-12-29 | 20.99 | 20.99 | 20.85 | 20.88 | -0.239% | 19,129 | -10.201% |
| 2025-12-26 | 21.02 | 21.03 | 20.93 | 20.93 | -0.191% | 9,239 | -10.416% |
| 2025-12-24 | 21.13 | 21.13 | 20.97 | 20.97 | -0.404% | 9,297 | -10.587% |
| 2025-12-23 | 21.14 | 21.16 | 20.95 | 21.05 | -0.402% | 26,255 | -10.948% |
| 2025-12-22 | 21.16 | 21.25 | 21.13 | 21.14 | -0.471% | 26,629 | -11.306% |
| 2025-12-19 | 21.16 | 21.26 | 21.12 | 21.24 | +0.047% | 22,249 | -11.723% |
| 2025-12-18 | 21.18 | 21.29 | 21.12 | 21.23 | +0.331% | 41,173 | -11.682% |
| 2025-12-17 | 21.23 | 21.23 | 21.12 | 21.16 | -0.094% | 25,383 | -11.389% |
| 2025-12-16 | 21.25 | 21.25 | 21.13 | 21.18 | -0.094% | 28,973 | -11.473% |
| 2025-12-15 | 21.17 | 21.26 | 21.10 | 21.20 | +0.284% | 38,953 | -11.557% |
| 2025-12-12 | 21.06 | 21.19 | 21.00 | 21.14 | -0.283% | 35,180 | -11.306% |
| 2025-12-11 | 21.03 | 21.20 | 21.03 | 21.20 | +0.713% | 25,476 | -11.557% |
| 2025-12-10 | 20.99 | 21.08 | 20.90 | 21.05 | +0.573% | 21,951 | -10.926% |
| 2025-12-09 | 20.88 | 20.99 | 20.85 | 20.93 | +0.336% | 16,854 | -10.416% |
| 2025-12-08 | 20.86 | 20.94 | 20.84 | 20.86 | -0.263% | 29,047 | -10.115% |
| 2025-12-05 | 20.89 | 20.95 | 20.89 | 20.91 | +0.312% | 24,483 | -10.351% |
| 2025-12-04 | 20.94 | 20.96 | 20.84 | 20.85 | -0.239% | 42,550 | -10.072% |
| 2025-12-03 | 20.93 | 20.93 | 20.84 | 20.90 | +0.048% | 21,971 | -10.287% |
| 2025-12-02 | 20.79 | 20.93 | 20.79 | 20.89 | +0.336% | 31,279 | -10.244% |
| 2025-12-01 | 20.87 | 20.89 | 20.79 | 20.82 | -0.478% | 29,977 | -9.942% |
| 2025-11-28 | 21.06 | 21.16 | 20.88 | 20.92 | -2.037% | 46,536 | -10.373% |
| 2025-11-26 | 21.40 | 21.40 | 21.31 | 21.36 | +0.208% | 10,314 | -12.199% |
| 2025-11-25 | 21.32 | 21.37 | 21.29 | 21.31 | +0.144% | 11,967 | -12.016% |
| 2025-11-24 | 21.17 | 21.28 | 21.17 | 21.28 | +0.588% | 9,860 | -11.889% |
| 2025-11-21 | 21.05 | 21.16 | 21.00 | 21.16 | +0.645% | 6,905 | -11.371% |
| 2025-11-20 | 21.13 | 21.13 | 20.97 | 21.02 | -0.332% | 26,842 | -10.799% |
| 2025-11-19 | 21.10 | 21.15 | 21.07 | 21.09 | -0.047% | 18,290 | -11.095% |
| 2025-11-18 | 21.10 | 21.17 | 21.04 | 21.10 | +0.190% | 22,262 | -11.137% |
| 2025-11-17 | 21.25 | 21.25 | 21.05 | 21.06 | -0.801% | 111,752 | -10.969% |
| 2025-11-14 | 21.22 | 21.30 | 21.09 | 21.23 | +0.071% | 8,629 | -11.682% |
| 2025-11-13 | 21.43 | 21.43 | 21.20 | 21.21 | -1.003% | 12,138 | -11.619% |
| 2025-11-12 | 21.45 | 21.50 | 21.41 | 21.43 | -0.372% | 7,422 | -12.506% |
| 2025-11-11 | 21.45 | 21.54 | 21.45 | 21.51 | +0.326% | 17,206 | -12.831% |
| 2025-11-10 | 21.42 | 21.45 | 21.35 | 21.44 | +0.752% | 12,096 | -12.547% |
| 2025-11-07 | 21.35 | 21.40 | 21.24 | 21.28 | -0.375% | 21,803 | -11.889% |
| 2025-11-06 | 21.38 | 21.43 | 21.32 | 21.36 | +0.094% | 37,151 | -12.219% |
| 2025-11-05 | 21.22 | 21.40 | 21.16 | 21.34 | +0.851% | 25,687 | -12.137% |
| 2025-11-04 | 21.16 | 21.19 | 21.12 | 21.16 | -0.330% | 30,421 | -11.389% |
| 2025-11-03 | 21.44 | 21.44 | 21.15 | 21.23 | -0.609% | 27,574 | -11.682% |
| 2025-10-31 | 21.45 | 21.55 | 21.34 | 21.36 | -0.882% | 82,020 | -12.219% |
| 2025-10-30 | 21.78 | 21.78 | 21.50 | 21.55 | -0.874% | 19,305 | -12.993% |
| 2025-10-29 | 21.85 | 21.86 | 21.69 | 21.74 | -0.229% | 8,869 | -13.753% |
| 2025-10-28 | 21.90 | 21.90 | 21.77 | 21.79 | +0.046% | 12,811 | -13.951% |
| 2025-10-27 | 21.83 | 21.89 | 21.76 | 21.78 | -0.023% | 9,765 | -13.912% |
| 2025-10-24 | 21.73 | 21.79 | 21.60 | 21.79 | +0.577% | 16,508 | -13.932% |
| 2025-10-23 | 21.56 | 21.66 | 21.56 | 21.66 | +0.046% | 14,898 | -13.435% |
| 2025-10-22 | 21.61 | 21.68 | 21.55 | 21.65 | +0.464% | 46,179 | -13.395% |
| 2025-10-21 | 21.46 | 21.61 | 21.46 | 21.55 | +0.186% | 14,353 | -12.993% |
| 2025-10-20 | 21.49 | 21.54 | 21.34 | 21.51 | +0.784% | 21,265 | -12.831% |
| 2025-10-17 | 21.37 | 21.47 | 21.34 | 21.34 | -0.307% | 11,375 | -12.148% |
| 2025-10-16 | 21.37 | 21.44 | 21.37 | 21.41 | +0.016% | 7,829 | -12.418% |
| 2025-10-15 | 21.40 | 21.49 | 21.38 | 21.41 | +0.352% | 20,373 | -12.404% |
| 2025-10-14 | 21.35 | 21.35 | 21.21 | 21.33 | -0.094% | 3,843 | -12.096% |
| 2025-10-13 | 21.47 | 21.47 | 21.32 | 21.35 | +0.235% | 11,480 | -12.178% |
| 2025-10-10 | 21.49 | 21.50 | 21.25 | 21.30 | -0.792% | 13,953 | -11.971% |
| 2025-10-09 | 21.57 | 21.57 | 21.36 | 21.47 | -0.441% | 11,008 | -12.669% |
| 2025-10-08 | 21.52 | 21.58 | 21.51 | 21.57 | +0.070% | 5,231 | -13.054% |
| 2025-10-07 | 21.58 | 21.58 | 21.46 | 21.55 | +0.046% | 8,250 | -12.993% |
| 2025-10-06 | 21.53 | 21.54 | 21.36 | 21.54 | +0.139% | 13,729 | -12.953% |
| 2025-10-03 | 21.51 | 21.55 | 21.45 | 21.51 | 0.000% | 12,571 | -12.831% |
| 2025-10-02 | 21.51 | 21.51 | 21.38 | 21.51 | +0.093% | 12,471 | -12.831% |
| 2025-10-01 | 21.23 | 21.49 | 21.22 | 21.49 | +1.512% | 20,520 | -12.750% |
| 2025-09-30 | 21.29 | 21.35 | 21.07 | 21.17 | -0.657% | 59,779 | -11.431% |
| 2025-09-29 | 21.50 | 21.60 | 21.28 | 21.31 | -0.791% | 22,246 | -12.013% |
| 2025-09-26 | 21.58 | 21.67 | 21.46 | 21.48 | -0.606% | 12,840 | -12.709% |
| 2025-09-25 | 21.85 | 21.85 | 21.58 | 21.61 | -1.139% | 15,239 | -13.239% |
| 2025-09-24 | 21.95 | 21.95 | 21.72 | 21.86 | +0.137% | 10,271 | -14.227% |
| 2025-09-23 | 21.92 | 21.99 | 21.80 | 21.83 | -0.592% | 9,557 | -14.109% |
| 2025-09-22 | 21.82 | 22.00 | 21.82 | 21.96 | +0.320% | 8,284 | -14.617% |
| 2025-09-19 | 21.88 | 21.89 | 21.80 | 21.89 | -0.228% | 6,056 | -14.344% |
| 2025-09-18 | 22.01 | 22.07 | 21.85 | 21.94 | -0.619% | 14,028 | -14.540% |
| 2025-09-17 | 22.09 | 22.22 | 22.08 | 22.08 | -0.061% | 8,180 | -15.068% |
| 2025-09-16 | 22.18 | 22.19 | 22.05 | 22.09 | -0.372% | 33,677 | -15.120% |
| 2025-09-15 | 22.03 | 22.19 | 22.03 | 22.17 | +0.738% | 13,690 | -15.435% |
| 2025-09-12 | 21.93 | 22.01 | 21.84 | 22.01 | +0.319% | 7,922 | -14.811% |
| 2025-09-11 | 21.68 | 21.94 | 21.67 | 21.94 | +1.293% | 25,552 | -14.540% |
| 2025-09-10 | 21.58 | 21.68 | 21.56 | 21.66 | +0.510% | 16,404 | -13.435% |
| 2025-09-09 | 21.59 | 21.61 | 21.51 | 21.55 | -0.600% | 16,485 | -12.993% |
| 2025-09-08 | 21.57 | 21.77 | 21.57 | 21.68 | +0.557% | 13,284 | -13.515% |
| 2025-09-05 | 21.35 | 21.59 | 21.35 | 21.56 | +1.507% | 23,501 | -13.033% |
| 2025-09-04 | 21.12 | 21.24 | 21.12 | 21.24 | +0.759% | 13,790 | -11.723% |
| 2025-09-03 | 20.98 | 21.11 | 20.96 | 21.08 | +0.573% | 14,730 | -11.053% |
| 2025-09-02 | 20.81 | 21.04 | 20.81 | 20.96 | +0.479% | 23,724 | -10.544% |
| 2025-08-29 | 21.28 | 21.36 | 20.69 | 20.86 | -3.604% | 95,585 | -10.115% |
| 2025-08-28 | 21.77 | 21.79 | 21.64 | 21.64 | -0.310% | 10,960 | -13.355% |
| 2025-08-27 | 21.75 | 21.75 | 21.61 | 21.71 | -0.150% | 9,893 | -13.624% |
| 2025-08-26 | 21.81 | 21.81 | 21.73 | 21.74 | -0.321% | 10,264 | -13.753% |
| 2025-08-25 | 21.77 | 21.85 | 21.71 | 21.81 | -0.092% | 14,245 | -14.030% |
| 2025-08-22 | 21.66 | 21.85 | 21.66 | 21.83 | +1.018% | 17,777 | -14.109% |
| 2025-08-21 | 21.66 | 21.67 | 21.60 | 21.61 | -0.369% | 8,537 | -13.235% |
| 2025-08-20 | 21.66 | 21.69 | 21.59 | 21.69 | +0.556% | 14,983 | -13.555% |
| 2025-08-19 | 21.52 | 21.59 | 21.50 | 21.57 | +0.466% | 9,908 | -13.074% |
| 2025-08-18 | 21.51 | 21.57 | 21.37 | 21.47 | -0.325% | 18,580 | -12.669% |
| 2025-08-15 | 21.66 | 21.66 | 21.54 | 21.54 | -0.300% | 9,770 | -12.953% |
| 2025-08-14 | 21.66 | 21.66 | 21.52 | 21.61 | -0.346% | 11,258 | -13.215% |
| 2025-08-13 | 21.53 | 21.68 | 21.53 | 21.68 | +0.884% | 13,212 | -13.515% |
| 2025-08-12 | 21.41 | 21.50 | 21.36 | 21.49 | +0.514% | 11,870 | -12.750% |
| 2025-08-11 | 21.32 | 21.40 | 21.24 | 21.38 | +0.564% | 14,950 | -12.301% |
| 2025-08-08 | 21.27 | 21.35 | 21.16 | 21.26 | +0.378% | 11,522 | -11.806% |
| 2025-08-07 | 21.42 | 21.42 | 21.16 | 21.18 | -0.376% | 11,588 | -11.473% |
| 2025-08-06 | 21.46 | 21.55 | 21.21 | 21.26 | -1.115% | 19,245 | -11.806% |
| 2025-08-05 | 21.49 | 21.56 | 21.39 | 21.50 | -0.001% | 6,518 | -12.790% |
| 2025-08-04 | 21.43 | 21.58 | 21.29 | 21.50 | +1.034% | 18,105 | -12.791% |
| 2025-08-01 | 21.33 | 21.46 | 21.27 | 21.28 | -0.514% | 21,129 | -11.889% |
| 2025-07-31 | 21.01 | 21.41 | 21.01 | 21.39 | +2.344% | 88,002 | -12.342% |
| 2025-07-30 | 20.80 | 21.09 | 20.79 | 20.90 | +0.577% | 17,337 | -10.287% |
| 2025-07-29 | 20.58 | 20.78 | 20.53 | 20.78 | +0.972% | 14,983 | -9.769% |
| 2025-07-28 | 20.67 | 20.67 | 20.48 | 20.58 | -0.194% | 17,407 | -8.892% |
| 2025-07-25 | 20.59 | 20.64 | 20.53 | 20.62 | +0.536% | 14,289 | -9.069% |
| 2025-07-24 | 20.52 | 20.62 | 20.47 | 20.51 | -0.049% | 16,358 | -8.581% |
| 2025-07-23 | 20.59 | 20.69 | 20.40 | 20.52 | +0.049% | 11,639 | -8.626% |
| 2025-07-22 | 20.49 | 20.61 | 20.48 | 20.51 | +0.049% | 22,118 | -8.581% |
| 2025-07-21 | 20.60 | 20.72 | 20.50 | 20.50 | +0.122% | 12,532 | -8.536% |
| 2025-07-18 | 20.47 | 20.60 | 20.40 | 20.48 | +0.515% | 20,717 | -8.425% |
| 2025-07-17 | 20.27 | 20.40 | 20.26 | 20.37 | +0.692% | 15,218 | -7.953% |
| 2025-07-16 | 20.49 | 20.51 | 20.21 | 20.23 | -0.687% | 18,711 | -7.316% |
| 2025-07-15 | 20.58 | 20.58 | 20.36 | 20.37 | -0.683% | 14,789 | -7.953% |
| 2025-07-14 | 20.65 | 20.74 | 20.51 | 20.51 | -0.726% | 17,032 | -8.582% |
| 2025-07-11 | 20.77 | 20.88 | 20.64 | 20.66 | -0.530% | 16,514 | -9.245% |
| 2025-07-10 | 20.67 | 20.80 | 20.67 | 20.77 | +0.720% | 8,548 | -9.726% |
| 2025-07-09 | 20.53 | 20.71 | 20.53 | 20.62 | +0.593% | 8,405 | -9.075% |
| 2025-07-08 | 20.56 | 20.58 | 20.50 | 20.50 | -0.049% | 11,451 | -8.537% |
| 2025-07-07 | 20.64 | 20.64 | 20.45 | 20.51 | -0.292% | 14,381 | -8.581% |
| 2025-07-03 | 20.55 | 20.61 | 20.40 | 20.57 | +0.195% | 14,770 | -8.848% |
| 2025-07-02 | 20.37 | 20.55 | 20.37 | 20.53 | +0.736% | 11,985 | -8.670% |
| 2025-07-01 | 20.29 | 20.47 | 20.24 | 20.38 | +0.891% | 51,610 | -7.998% |
| 2025-06-30 | 20.51 | 20.63 | 20.05 | 20.20 | -1.511% | 122,691 | -7.178% |
| 2025-06-27 | 20.60 | 20.65 | 20.51 | 20.51 | -0.146% | 16,453 | -8.581% |
| 2025-06-26 | 20.57 | 20.58 | 20.43 | 20.54 | +0.317% | 10,225 | -8.715% |
| 2025-06-25 | 20.55 | 20.57 | 20.40 | 20.48 | -0.408% | 26,277 | -8.425% |
| 2025-06-24 | 20.46 | 20.56 | 20.40 | 20.56 | +0.977% | 13,264 | -8.799% |
| 2025-06-23 | 20.31 | 20.51 | 20.30 | 20.36 | +0.296% | 22,870 | -7.908% |
| 2025-06-20 | 20.35 | 20.43 | 20.30 | 20.30 | +0.049% | 8,954 | -7.635% |
| 2025-06-18 | 20.39 | 20.41 | 20.28 | 20.29 | -0.098% | 9,782 | -7.590% |
| 2025-06-17 | 20.31 | 20.34 | 20.31 | 20.31 | +0.123% | 9,790 | -7.681% |
| 2025-06-16 | 20.40 | 20.40 | 20.28 | 20.29 | -0.123% | 30,180 | -7.567% |
| 2025-06-13 | 20.41 | 20.53 | 20.25 | 20.31 | -0.587% | 15,613 | -7.681% |
| 2025-06-12 | 20.43 | 20.49 | 20.39 | 20.43 | 0.000% | 11,119 | -8.223% |
| 2025-06-11 | 20.62 | 20.66 | 20.43 | 20.43 | -0.584% | 13,227 | -8.223% |
| 2025-06-10 | 20.66 | 20.66 | 20.52 | 20.55 | -0.049% | 13,924 | -8.759% |
| 2025-06-09 | 20.54 | 20.62 | 20.52 | 20.56 | +0.136% | 23,772 | -8.804% |
| 2025-06-06 | 20.66 | 20.66 | 20.53 | 20.53 | -0.595% | 11,969 | -8.679% |
| 2025-06-05 | 20.63 | 20.68 | 20.62 | 20.66 | +0.170% | 16,621 | -9.223% |
| 2025-06-04 | 20.58 | 20.69 | 20.58 | 20.62 | +0.194% | 19,095 | -9.069% |
| 2025-06-03 | 20.53 | 20.62 | 20.53 | 20.58 | +0.488% | 18,024 | -8.892% |
| 2025-06-02 | 20.44 | 20.51 | 20.38 | 20.48 | +0.392% | 17,856 | -8.447% |
| 2025-05-30 | 20.56 | 20.74 | 20.40 | 20.40 | -2.205% | 99,404 | -8.088% |
| 2025-05-29 | 20.74 | 20.86 | 20.72 | 20.86 | +1.164% | 24,216 | -10.115% |
| 2025-05-28 | 20.79 | 20.79 | 20.60 | 20.62 | -0.483% | 18,690 | -9.069% |
| 2025-05-27 | 20.53 | 20.75 | 20.53 | 20.72 | +1.221% | 16,718 | -9.508% |
| 2025-05-23 | 20.53 | 20.53 | 20.44 | 20.47 | -0.292% | 9,419 | -8.403% |
| 2025-05-22 | 20.59 | 20.65 | 20.40 | 20.53 | +0.098% | 20,740 | -8.670% |
| 2025-05-21 | 20.84 | 20.84 | 20.51 | 20.51 | -1.631% | 15,932 | -8.581% |
| 2025-05-20 | 20.80 | 20.91 | 20.73 | 20.85 | +0.192% | 13,256 | -10.072% |
| 2025-05-19 | 20.73 | 20.85 | 20.73 | 20.81 | +0.044% | 9,364 | -9.899% |
| 2025-05-16 | 20.78 | 20.94 | 20.75 | 20.80 | +0.052% | 12,155 | -9.859% |
| 2025-05-15 | 20.66 | 20.80 | 20.66 | 20.79 | +0.727% | 15,716 | -9.812% |
| 2025-05-14 | 20.76 | 20.84 | 20.64 | 20.64 | -0.554% | 22,620 | -9.157% |
| 2025-05-13 | 20.91 | 20.95 | 20.73 | 20.75 | -0.312% | 15,032 | -9.660% |
| 2025-05-12 | 21.00 | 21.10 | 20.81 | 20.82 | -0.478% | 17,317 | -9.942% |
| 2025-05-09 | 20.95 | 21.01 | 20.89 | 20.92 | -0.238% | 29,974 | -10.373% |
| 2025-05-08 | 21.05 | 21.09 | 20.97 | 20.97 | +0.095% | 14,441 | -10.587% |
| 2025-05-07 | 20.97 | 21.00 | 20.92 | 20.95 | +0.239% | 6,154 | -10.501% |
| 2025-05-06 | 20.79 | 20.90 | 20.71 | 20.90 | +0.869% | 10,343 | -10.287% |
| 2025-05-05 | 20.85 | 20.91 | 20.71 | 20.72 | -0.624% | 13,414 | -9.508% |
| 2025-05-02 | 20.82 | 20.91 | 20.76 | 20.85 | +0.530% | 12,264 | -10.072% |
| 2025-05-01 | 20.72 | 20.75 | 20.59 | 20.74 | +0.339% | 17,919 | -9.595% |
| 2025-04-30 | 20.71 | 20.71 | 20.64 | 20.67 | -0.338% | 32,988 | -9.289% |
| 2025-04-29 | 20.65 | 20.86 | 20.65 | 20.74 | +0.460% | 41,641 | -9.595% |
| 2025-04-28 | 20.69 | 20.75 | 20.60 | 20.64 | +0.218% | 9,148 | -9.179% |
| 2025-04-25 | 20.69 | 20.69 | 20.57 | 20.60 | -0.145% | 7,205 | -8.981% |
| 2025-04-24 | 20.53 | 20.67 | 20.53 | 20.63 | +0.634% | 10,072 | -9.113% |
| 2025-04-23 | 20.53 | 20.82 | 20.49 | 20.50 | +0.836% | 12,634 | -8.537% |
| 2025-04-22 | 20.39 | 20.51 | 20.32 | 20.33 | +0.098% | 33,883 | -7.772% |
| 2025-04-21 | 20.35 | 20.43 | 20.28 | 20.31 | -0.782% | 17,284 | -7.681% |
| 2025-04-17 | 20.50 | 20.64 | 20.44 | 20.47 | +0.196% | 19,327 | -8.403% |
| 2025-04-16 | 20.40 | 20.50 | 20.37 | 20.43 | -0.049% | 20,912 | -8.223% |
| 2025-04-15 | 20.55 | 20.60 | 20.43 | 20.44 | 0.000% | 11,799 | -8.268% |