Dark

EAI
Entergy Arkansas, LLC First Mortgage Bonds, 4.875% Series due September 1, 2066
stock NYSE Structured Product

At Close

Aug 7, 2026 3:58:22 PM EDT

19.98USD0.000%(0.00)14,378

17.14Bid 22.84Ask 5.70Spread

Pre-market

0.00USD-100.000%(-20.05)0

After-hours

Aug 7, 2026 4:10:30 PM EDT

19.94USD-0.200%(-0.04)283

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	19.9800	19.980000	19.9800	19.9800	+0.150%	14,378	0.000%
2026-08-06	20.0200	20.050000	19.9500	19.9500	-0.499%	19,559	+0.150%
2026-08-05	20.0900	20.090000	20.0301	20.0500	0.000%	17,395	-0.349%
2026-08-04	20.0900	20.090000	20.0000	20.0500	0.000%	19,710	-0.349%
2026-08-03	20.0800	20.080000	20.0100	20.0500	+0.200%	14,211	-0.349%
2026-07-31	19.9700	20.050000	19.8900	20.0100	+0.301%	46,821	-0.150%
2026-07-30	19.8900	19.980000	19.8900	19.9500	+0.050%	18,788	+0.150%
2026-07-29	20.0000	20.000000	19.8800	19.9400	+0.050%	28,407	+0.201%
2026-07-28	19.9100	19.965000	19.8900	19.9300	+0.050%	16,054	+0.251%
2026-07-27	19.9100	19.990000	19.8900	19.9200	0.000%	39,128	+0.301%
2026-07-24	19.9400	19.970000	19.8600	19.9200	+0.050%	24,132	+0.301%
2026-07-23	19.9100	19.955000	19.9100	19.9100	-0.450%	42,031	+0.352%
2026-07-22	20.0100	20.050000	19.9500	20.0000	+0.050%	26,691	-0.100%
2026-07-21	20.0100	20.050000	19.9900	19.9900	-0.399%	29,778	-0.050%
2026-07-20	19.9800	20.100000	19.9800	20.0700	+0.350%	15,988	-0.448%
2026-07-17	20.0000	20.000000	19.9600	20.0000	0.000%	16,283	-0.100%
2026-07-16	20.0600	20.099900	19.9600	20.0000	-0.150%	14,207	-0.100%
2026-07-15	20.0200	20.068300	19.9522	20.0300	+0.200%	6,273	-0.250%
2026-07-14	19.9900	20.088100	19.9800	19.9900	-0.100%	22,422	-0.050%
2026-07-13	19.9500	20.069900	19.9500	20.0100	+0.050%	17,728	-0.150%
2026-07-10	20.0700	20.070000	20.0000	20.0000	+0.050%	8,172	-0.100%
2026-07-09	20.0000	20.020000	19.9800	19.9900	-0.050%	61,252	-0.050%
2026-07-08	20.0200	20.100000	19.9901	20.0000	-0.596%	16,611	-0.100%
2026-07-07	20.0900	20.120000	20.0600	20.1200	+0.199%	51,107	-0.696%
2026-07-06	19.9900	20.120000	19.9900	20.0800	+0.450%	18,033	-0.498%
2026-07-02	20.0400	20.120000	19.9100	19.9900	-0.349%	28,379	-0.050%
2026-07-01	19.9700	20.100000	19.9700	20.0600	+0.451%	14,404	-0.399%
2026-06-30	20.1200	20.120000	19.9400	19.9700	-0.548%	285,309	+0.050%
2026-06-29	20.1300	20.179800	20.0300	20.0800	+0.050%	29,564	-0.498%
2026-06-26	20.1200	20.150000	20.0100	20.0700	-0.397%	44,654	-0.448%
2026-06-25	20.1800	20.180000	20.1300	20.1500	+0.099%	87,825	-0.844%
2026-06-24	20.0700	20.140000	20.0600	20.1300	+0.349%	53,051	-0.745%
2026-06-23	20.0200	20.069900	19.9750	20.0600	+0.200%	83,174	-0.399%
2026-06-22	19.9700	20.100000	19.9700	20.0200	-0.348%	29,363	-0.200%
2026-06-18	20.0800	20.102000	20.0200	20.0900	+0.050%	10,028	-0.548%
2026-06-17	20.0100	20.100000	20.0000	20.0800	+0.150%	17,486	-0.498%
2026-06-16	20.0800	20.123400	20.0300	20.0500	+0.025%	7,825	-0.349%
2026-06-15	20.1000	20.100000	20.0100	20.0450	+0.401%	10,129	-0.324%
2026-06-12	20.0000	20.030000	19.9000	19.9650	-0.374%	50,348	+0.075%
2026-06-11	20.1600	20.160000	20.0000	20.0400	+0.200%	22,777	-0.299%
2026-06-10	20.0500	20.099100	19.9801	20.0000	-0.150%	14,471	-0.100%
2026-06-09	20.2000	20.200000	20.0000	20.0300	-0.497%	22,343	-0.250%
2026-06-08	20.2200	20.220000	20.1001	20.1300	-0.056%	28,038	-0.745%
2026-06-05	20.1900	20.200000	20.1001	20.1413	-0.340%	26,175	-0.801%
2026-06-04	20.1200	20.240000	20.1100	20.2100	-0.049%	13,049	-1.138%
2026-06-03	20.1700	20.230000	20.1600	20.2200	+0.045%	33,264	-1.187%
2026-06-02	20.2800	20.280000	20.1501	20.2109	-0.242%	13,002	-1.142%
2026-06-01	20.1300	20.260000	20.1100	20.2600	+0.596%	20,135	-1.382%
2026-05-29	19.9000	20.240000	19.9000	20.1400	-1.612%	51,199	-0.794%
2026-05-28	20.5000	20.500000	20.4400	20.4700	+0.294%	6,350	-2.394%
2026-05-27	20.3800	20.450000	20.3800	20.4100	+0.098%	9,386	-2.107%
2026-05-26	20.3500	20.430000	20.3401	20.3900	+0.246%	12,779	-2.011%
2026-05-22	20.3800	20.380000	20.2600	20.3400	+0.395%	10,499	-1.770%
2026-05-21	20.4900	20.490000	20.2400	20.2600	-0.929%	28,555	-1.382%
2026-05-20	20.4400	20.510000	20.3000	20.4500	+0.590%	11,172	-2.298%
2026-05-19	20.4500	20.450000	20.3300	20.3300	-0.829%	21,469	-1.722%
2026-05-18	20.4500	20.650000	20.3302	20.5000	+0.836%	65,049	-2.537%
2026-05-15	20.6800	20.770000	20.3200	20.3300	-2.259%	60,589	-1.722%
2026-05-14	20.6500	20.850000	20.6500	20.7999	+0.444%	26,172	-3.942%
2026-05-13	20.7500	20.770000	20.6700	20.7080	-0.058%	6,338	-3.516%
2026-05-12	20.8000	20.800000	20.6600	20.7200	-0.174%	9,905	-3.571%
2026-05-11	20.7900	20.799500	20.7500	20.7562	+0.030%	11,368	-3.740%
2026-05-08	20.6400	20.750000	20.6400	20.7500	+0.436%	18,445	-3.711%
2026-05-07	20.7200	20.720000	20.5940	20.6600	0.000%	10,987	-3.291%
2026-05-06	20.6300	20.710000	20.6100	20.6600	+0.291%	12,343	-3.291%
2026-05-05	20.7000	20.700000	20.5950	20.6000	-0.483%	17,637	-3.010%
2026-05-04	20.5800	20.710000	20.5313	20.7000	+0.339%	22,967	-3.478%
2026-05-01	20.8400	20.840000	20.6300	20.6300	-0.242%	11,440	-3.151%
2026-04-30	20.7200	20.720000	20.5711	20.6800	+0.291%	22,788	-3.385%
2026-04-29	20.7700	20.770000	20.5500	20.6200	-0.483%	20,469	-3.104%
2026-04-28	20.7900	20.800000	20.7100	20.7200	+0.048%	5,556	-3.571%
2026-04-27	20.8000	20.800000	20.7100	20.7100	-0.337%	4,204	-3.525%
2026-04-24	20.7800	20.860000	20.7800	20.7800	-0.144%	14,075	-3.850%
2026-04-23	20.8100	20.860000	20.7300	20.8100	+0.338%	13,847	-3.988%
2026-04-22	20.7600	20.760000	20.6400	20.7400	+0.291%	11,842	-3.664%
2026-04-21	20.6700	20.749900	20.6200	20.6799	+0.048%	9,575	-3.384%
2026-04-20	20.8700	20.870000	20.6500	20.6700	-0.481%	18,110	-3.338%
2026-04-17	20.7200	20.800000	20.7100	20.7700	+0.484%	11,706	-3.804%
2026-04-16	20.7500	20.760000	20.6700	20.6700	-0.289%	16,901	-3.338%
2026-04-15	20.7300	20.810000	20.6650	20.7300	+0.436%	30,207	-3.618%
2026-04-14	20.6300	20.690000	20.5400	20.6400	+0.487%	15,383	-3.198%
2026-04-13	20.5300	20.610000	20.4500	20.5400	0.000%	18,266	-2.726%
2026-04-10	20.4500	20.590000	20.4500	20.5400	+0.195%	7,579	-2.726%
2026-04-09	20.4000	20.529900	20.4000	20.5000	+0.397%	14,664	-2.537%
2026-04-08	20.4200	20.570000	20.3700	20.4190	+0.537%	9,645	-2.150%
2026-04-07	20.3600	20.360000	20.2800	20.3100	-0.147%	19,627	-1.625%
2026-04-06	20.2600	20.370000	20.2320	20.3400	+0.544%	22,979	-1.770%
2026-04-02	19.8400	20.250000	19.7800	20.2300	+1.658%	55,168	-1.236%
2026-04-01	19.7400	19.940000	19.7300	19.9000	+1.118%	65,269	+0.402%
2026-03-31	19.9700	20.130000	19.6800	19.6800	-1.353%	191,362	+1.524%
2026-03-30	20.0500	20.230000	19.9300	19.9500	-0.250%	21,584	+0.150%
2026-03-27	20.1800	20.180000	20.0000	20.0000	-0.917%	22,704	-0.100%
2026-03-26	20.2000	20.400000	20.1400	20.1850	-0.370%	19,728	-1.016%
2026-03-25	20.2700	20.345100	20.1000	20.2600	+0.099%	22,601	-1.382%
2026-03-24	20.2600	20.300000	20.1282	20.2400	+0.148%	11,434	-1.285%
2026-03-23	20.2300	20.290000	20.1401	20.2100	+0.497%	11,520	-1.138%
2026-03-20	20.3300	20.425000	20.0700	20.1100	-1.566%	18,603	-0.646%
2026-03-19	20.4200	20.510000	20.3701	20.4300	-0.244%	18,267	-2.203%
2026-03-18	20.6000	20.600000	20.3900	20.4800	-0.486%	14,360	-2.441%
2026-03-17	20.4500	20.618100	20.4500	20.5800	+0.292%	14,302	-2.915%
2026-03-16	20.5100	20.530000	20.4300	20.5200	+0.146%	20,115	-2.632%
2026-03-13	20.7800	20.860700	20.3900	20.4900	-0.630%	28,982	-2.489%
2026-03-12	20.7700	20.860000	20.6200	20.6200	-0.865%	27,178	-3.104%
2026-03-11	20.9400	20.940000	20.7300	20.8000	-0.478%	19,126	-3.942%
2026-03-10	20.9800	20.980000	20.8500	20.9000	+0.288%	19,990	-4.402%
2026-03-09	21.0300	21.030000	20.8000	20.8400	-0.809%	17,780	-4.127%
2026-03-06	21.1400	21.140000	21.0100	21.0100	-0.662%	7,903	-4.902%
2026-03-05	21.1500	21.190000	21.1000	21.1500	0.000%	6,791	-5.532%
2026-03-04	21.2000	21.200000	21.0768	21.1500	+0.142%	4,825	-5.532%
2026-03-03	21.2000	21.200000	21.0900	21.1200	-0.424%	10,118	-5.398%
2026-03-02	21.1700	21.210000	21.1001	21.2100	+0.379%	6,993	-5.799%
2026-02-27	21.2800	21.289900	21.0600	21.1300	-2.402%	162,369	-5.442%
2026-02-26	21.5900	21.710000	21.5700	21.6500	+0.324%	47,076	-7.714%
2026-02-25	21.6000	21.610000	21.5000	21.5800	+0.023%	23,863	-7.414%
2026-02-24	21.5800	21.580000	21.4400	21.5750	+0.256%	16,010	-7.393%
2026-02-23	21.4800	21.590000	21.4300	21.5200	+0.186%	46,069	-7.156%
2026-02-20	21.4200	21.480000	21.4200	21.4800	+0.233%	8,822	-6.983%
2026-02-19	21.4000	21.497700	21.4000	21.4300	-0.047%	13,011	-6.766%
2026-02-18	21.4700	21.472700	21.3320	21.4400	-0.093%	13,667	-6.810%
2026-02-17	21.2900	21.470000	21.2100	21.4600	+1.083%	24,025	-6.897%
2026-02-13	21.2000	21.299900	21.1600	21.2300	+0.283%	27,244	-5.888%
2026-02-12	21.2700	21.270000	21.1700	21.1700	-0.306%	12,031	-5.621%
2026-02-11	21.1700	21.250000	21.1700	21.2350	+0.260%	10,588	-5.910%
2026-02-10	21.1900	21.191800	21.1300	21.1800	+0.095%	22,440	-5.666%
2026-02-09	21.1800	21.190000	21.1100	21.1600	-0.236%	17,854	-5.577%
2026-02-06	21.2100	21.240000	21.1800	21.2100	+0.189%	16,108	-5.799%
2026-02-05	21.2400	21.250000	21.1200	21.1700	-0.259%	19,796	-5.621%
2026-02-04	21.2400	21.240000	21.1700	21.2249	+0.070%	26,894	-5.865%
2026-02-03	21.1500	21.249900	21.1500	21.2100	+0.094%	55,893	-5.799%
2026-02-02	21.2200	21.220000	21.1500	21.1900	+0.094%	10,095	-5.710%
2026-01-30	21.1600	21.249900	21.0900	21.1700	+0.047%	24,400	-5.621%
2026-01-29	21.3100	21.310000	21.1500	21.1600	-0.377%	9,942	-5.577%
2026-01-28	21.2700	21.300000	21.1800	21.2400	-0.469%	20,564	-5.932%
2026-01-27	21.2600	21.340000	21.1950	21.3400	+0.141%	11,106	-6.373%
2026-01-26	21.2000	21.310000	21.1800	21.3100	+0.566%	38,723	-6.241%
2026-01-23	21.2300	21.240000	21.1200	21.1900	+0.189%	18,985	-5.710%
2026-01-22	21.1900	21.230000	21.1200	21.1500	+0.142%	15,526	-5.532%
2026-01-21	21.0800	21.130000	21.0500	21.1200	-0.047%	25,178	-5.398%
2026-01-20	21.1900	21.190000	21.0637	21.1300	-0.705%	19,345	-5.442%
2026-01-16	21.2100	21.379900	21.2100	21.2800	+0.047%	25,566	-6.109%
2026-01-15	21.3200	21.390000	21.2300	21.2700	+0.141%	14,425	-6.065%
2026-01-14	21.2400	21.240000	21.2013	21.2400	+0.094%	38,681	-5.932%
2026-01-13	21.1000	21.250000	21.0800	21.2200	+0.569%	20,459	-5.844%
2026-01-12	21.0900	21.120000	21.0500	21.1000	0.000%	15,509	-5.308%
2026-01-09	21.0800	21.120000	21.0400	21.1000	+0.524%	33,888	-5.308%
2026-01-08	20.9700	21.029900	20.9415	20.9900	-0.380%	16,483	-4.812%
2026-01-07	21.0700	21.070000	20.9601	21.0700	+0.381%	15,467	-5.173%
2026-01-06	21.0800	21.080000	20.9200	20.9900	-0.474%	11,330	-4.812%
2026-01-05	21.0600	21.150000	20.9500	21.0900	+0.429%	28,910	-5.263%
2026-01-02	20.7900	21.000000	20.7800	21.0000	+1.449%	20,848	-4.857%
2025-12-31	20.7300	20.764400	20.6100	20.7000	-0.145%	50,673	-3.478%
2025-12-30	20.9100	20.910000	20.7300	20.7300	-0.718%	27,453	-3.618%
2025-12-29	20.9900	20.990000	20.8500	20.8800	-0.239%	19,129	-4.310%
2025-12-26	21.0200	21.030000	20.9300	20.9300	-0.191%	9,239	-4.539%
2025-12-24	21.1300	21.130000	20.9700	20.9700	-0.404%	9,297	-4.721%
2025-12-23	21.1400	21.165000	20.9500	21.0550	-0.402%	26,255	-5.106%
2025-12-22	21.1600	21.250000	21.1303	21.1400	-0.471%	26,629	-5.487%
2025-12-19	21.1600	21.259900	21.1200	21.2400	+0.047%	22,249	-5.932%
2025-12-18	21.1800	21.290000	21.1208	21.2300	+0.331%	41,173	-5.888%
2025-12-17	21.2300	21.230000	21.1216	21.1600	-0.094%	25,383	-5.577%
2025-12-16	21.2500	21.250000	21.1300	21.1800	-0.094%	28,973	-5.666%
2025-12-15	21.1700	21.260000	21.1001	21.2000	+0.284%	38,953	-5.755%
2025-12-12	21.0600	21.190000	21.0000	21.1400	-0.283%	35,180	-5.487%
2025-12-11	21.0300	21.200000	21.0300	21.2000	+0.713%	25,476	-5.755%
2025-12-10	20.9900	21.080000	20.9001	21.0500	+0.573%	21,951	-5.083%
2025-12-09	20.8800	20.990000	20.8500	20.9300	+0.336%	16,854	-4.539%
2025-12-08	20.8600	20.939686	20.8393	20.8600	-0.263%	29,047	-4.219%
2025-12-05	20.8900	20.950000	20.8900	20.9150	+0.312%	24,483	-4.470%
2025-12-04	20.9400	20.960000	20.8400	20.8500	-0.239%	42,550	-4.173%
2025-12-03	20.9300	20.930000	20.8400	20.9000	+0.048%	21,971	-4.402%
2025-12-02	20.7900	20.929900	20.7900	20.8900	+0.336%	31,279	-4.356%
2025-12-01	20.8700	20.890000	20.7900	20.8200	-0.478%	29,977	-4.035%
2025-11-28	21.0600	21.155000	20.8800	20.9200	-2.037%	46,536	-4.493%
2025-11-26	21.4000	21.400000	21.3100	21.3551	+0.208%	10,314	-6.439%
2025-11-25	21.3200	21.370000	21.2901	21.3107	+0.144%	11,967	-6.244%
2025-11-24	21.1700	21.280000	21.1700	21.2800	+0.588%	9,860	-6.109%
2025-11-21	21.0500	21.155600	21.0050	21.1556	+0.645%	6,905	-5.557%
2025-11-20	21.1300	21.130000	20.9700	21.0200	-0.332%	26,842	-4.948%
2025-11-19	21.1000	21.150000	21.0700	21.0900	-0.047%	18,290	-5.263%
2025-11-18	21.1000	21.170000	21.0400	21.1000	+0.190%	22,262	-5.308%
2025-11-17	21.2500	21.250000	21.0520	21.0600	-0.801%	111,752	-5.128%
2025-11-14	21.2200	21.295400	21.0920	21.2300	+0.071%	8,629	-5.888%
2025-11-13	21.4300	21.430000	21.2000	21.2150	-1.003%	12,138	-5.821%
2025-11-12	21.4500	21.504800	21.4100	21.4300	-0.372%	7,422	-6.766%
2025-11-11	21.4500	21.540000	21.4500	21.5100	+0.326%	17,206	-7.113%
2025-11-10	21.4200	21.450000	21.3514	21.4400	+0.752%	12,096	-6.810%
2025-11-07	21.3500	21.400000	21.2400	21.2799	-0.375%	21,803	-6.109%
2025-11-06	21.3800	21.429300	21.3200	21.3600	+0.094%	37,151	-6.461%
2025-11-05	21.2200	21.400000	21.1600	21.3400	+0.851%	25,687	-6.373%
2025-11-04	21.1600	21.190000	21.1201	21.1600	-0.330%	30,421	-5.577%
2025-11-03	21.4400	21.440000	21.1500	21.2300	-0.609%	27,574	-5.888%
2025-10-31	21.4500	21.550000	21.3400	21.3600	-0.882%	82,020	-6.461%
2025-10-30	21.7800	21.780000	21.5000	21.5500	-0.874%	19,305	-7.285%
2025-10-29	21.8500	21.859900	21.6900	21.7400	-0.229%	8,869	-8.096%
2025-10-28	21.9000	21.900000	21.7700	21.7900	+0.046%	12,811	-8.307%
2025-10-27	21.8300	21.888800	21.7600	21.7800	-0.023%	9,765	-8.264%
2025-10-24	21.7300	21.792800	21.6001	21.7850	+0.577%	16,508	-8.286%
2025-10-23	21.5600	21.664900	21.5600	21.6600	+0.046%	14,898	-7.756%
2025-10-22	21.6100	21.680000	21.5500	21.6500	+0.464%	46,179	-7.714%
2025-10-21	21.4600	21.612300	21.4600	21.5500	+0.186%	14,353	-7.285%
2025-10-20	21.4900	21.540000	21.3400	21.5100	+0.784%	21,265	-7.113%
2025-10-17	21.3700	21.470000	21.3400	21.3426	-0.307%	11,375	-6.384%
2025-10-16	21.3700	21.442800	21.3700	21.4084	+0.016%	7,829	-6.672%
2025-10-15	21.4000	21.490000	21.3800	21.4050	+0.352%	20,373	-6.657%
2025-10-14	21.3500	21.350000	21.2101	21.3300	-0.094%	3,843	-6.329%
2025-10-13	21.4700	21.470000	21.3200	21.3500	+0.235%	11,480	-6.417%
2025-10-10	21.4900	21.501600	21.2500	21.2999	-0.792%	13,953	-6.197%
2025-10-09	21.5700	21.570000	21.3601	21.4700	-0.441%	11,008	-6.940%
2025-10-08	21.5200	21.580000	21.5136	21.5650	+0.070%	5,231	-7.350%
2025-10-07	21.5800	21.580000	21.4601	21.5500	+0.046%	8,250	-7.285%
2025-10-06	21.5300	21.540000	21.3600	21.5400	+0.139%	13,729	-7.242%
2025-10-03	21.5100	21.550000	21.4501	21.5100	0.000%	12,571	-7.113%
2025-10-02	21.5100	21.512600	21.3800	21.5100	+0.093%	12,471	-7.113%
2025-10-01	21.2300	21.490000	21.2238	21.4900	+1.512%	20,520	-7.027%
2025-09-30	21.2900	21.350000	21.0700	21.1700	-0.657%	59,779	-5.621%
2025-09-29	21.5000	21.600000	21.2800	21.3100	-0.791%	22,246	-6.241%
2025-09-26	21.5800	21.669900	21.4600	21.4800	-0.606%	12,840	-6.983%
2025-09-25	21.8500	21.850000	21.5800	21.6110	-1.139%	15,239	-7.547%
2025-09-24	21.9500	21.950000	21.7200	21.8600	+0.137%	10,271	-8.600%
2025-09-23	21.9200	21.993300	21.8040	21.8300	-0.592%	9,557	-8.475%
2025-09-22	21.8200	22.000000	21.8200	21.9600	+0.320%	8,284	-9.016%
2025-09-19	21.8800	21.890600	21.8016	21.8900	-0.228%	6,056	-8.725%
2025-09-18	22.0100	22.070000	21.8521	21.9400	-0.619%	14,028	-8.933%
2025-09-17	22.0900	22.220000	22.0766	22.0766	-0.061%	8,180	-9.497%
2025-09-16	22.1800	22.190000	22.0500	22.0900	-0.372%	33,677	-9.552%
2025-09-15	22.0300	22.190000	22.0300	22.1724	+0.738%	13,690	-9.888%
2025-09-12	21.9300	22.010000	21.8421	22.0100	+0.319%	7,922	-9.223%
2025-09-11	21.6800	21.940000	21.6700	21.9400	+1.293%	25,552	-8.933%
2025-09-10	21.5800	21.680000	21.5600	21.6600	+0.510%	16,404	-7.756%
2025-09-09	21.5900	21.610000	21.5100	21.5500	-0.600%	16,485	-7.285%
2025-09-08	21.5700	21.770000	21.5700	21.6800	+0.557%	13,284	-7.841%
2025-09-05	21.3500	21.590000	21.3500	21.5600	+1.507%	23,501	-7.328%
2025-09-04	21.1200	21.240000	21.1200	21.2400	+0.759%	13,790	-5.932%
2025-09-03	20.9800	21.115000	20.9641	21.0800	+0.573%	14,730	-5.218%
2025-09-02	20.8100	21.039900	20.8100	20.9600	+0.479%	23,724	-4.676%
2025-08-29	21.2800	21.360000	20.6900	20.8600	-3.604%	95,585	-4.219%
2025-08-28	21.7700	21.790000	21.6400	21.6400	-0.310%	10,960	-7.671%
2025-08-27	21.7500	21.750000	21.6100	21.7073	-0.150%	9,893	-7.957%
2025-08-26	21.8100	21.810000	21.7300	21.7400	-0.321%	10,264	-8.096%
2025-08-25	21.7700	21.850000	21.7100	21.8100	-0.092%	14,245	-8.391%
2025-08-22	21.6600	21.850000	21.6600	21.8300	+1.018%	17,777	-8.475%
2025-08-21	21.6600	21.668400	21.6000	21.6100	-0.369%	8,537	-7.543%
2025-08-20	21.6600	21.690000	21.5900	21.6900	+0.556%	14,983	-7.884%
2025-08-19	21.5200	21.590000	21.5050	21.5700	+0.466%	9,908	-7.371%
2025-08-18	21.5100	21.570700	21.3700	21.4700	-0.325%	18,580	-6.940%
2025-08-15	21.6600	21.660000	21.5400	21.5401	-0.300%	9,770	-7.243%
2025-08-14	21.6600	21.660000	21.5201	21.6050	-0.346%	11,258	-7.521%
2025-08-13	21.5300	21.680000	21.5300	21.6800	+0.884%	13,212	-7.841%
2025-08-12	21.4100	21.495000	21.3600	21.4900	+0.514%	11,870	-7.027%
2025-08-11	21.3200	21.400000	21.2400	21.3800	+0.564%	14,950	-6.548%
2025-08-08	21.2700	21.353800	21.1600	21.2600	+0.378%	11,522	-6.021%
2025-08-07	21.4200	21.420000	21.1600	21.1800	-0.376%	11,588	-5.666%
2025-08-06	21.4600	21.555000	21.2100	21.2600	-1.115%	19,245	-6.021%
2025-08-05	21.4900	21.564500	21.3901	21.4998	-0.001%	6,518	-7.069%
2025-08-04	21.4300	21.580000	21.2900	21.5000	+1.034%	18,105	-7.070%
2025-08-01	21.3300	21.460000	21.2700	21.2800	-0.514%	21,129	-6.109%
2025-07-31	21.0100	21.410000	21.0100	21.3900	+2.344%	88,002	-6.592%
2025-07-30	20.8000	21.090000	20.7900	20.9000	+0.577%	17,337	-4.402%
2025-07-29	20.5800	20.780000	20.5300	20.7800	+0.972%	14,983	-3.850%
2025-07-28	20.6700	20.670000	20.4800	20.5800	-0.194%	17,407	-2.915%
2025-07-25	20.5900	20.635000	20.5300	20.6200	+0.536%	14,289	-3.104%
2025-07-24	20.5200	20.620000	20.4700	20.5100	-0.049%	16,358	-2.584%
2025-07-23	20.5900	20.690000	20.4013	20.5200	+0.049%	11,639	-2.632%
2025-07-22	20.4900	20.613900	20.4800	20.5100	+0.049%	22,118	-2.584%
2025-07-21	20.6000	20.719900	20.4999	20.4999	+0.122%	12,532	-2.536%
2025-07-18	20.4700	20.600000	20.4000	20.4750	+0.515%	20,717	-2.418%
2025-07-17	20.2700	20.400000	20.2600	20.3700	+0.692%	15,218	-1.915%
2025-07-16	20.4900	20.510000	20.2150	20.2300	-0.687%	18,711	-1.236%
2025-07-15	20.5800	20.580000	20.3601	20.3700	-0.683%	14,789	-1.915%
2025-07-14	20.6500	20.740000	20.5100	20.5101	-0.726%	17,032	-2.585%
2025-07-11	20.7700	20.880000	20.6400	20.6600	-0.530%	16,514	-3.291%
2025-07-10	20.6700	20.800000	20.6700	20.7700	+0.720%	8,548	-3.804%
2025-07-09	20.5300	20.710000	20.5300	20.6215	+0.593%	8,405	-3.111%
2025-07-08	20.5600	20.580000	20.5000	20.5000	-0.049%	11,451	-2.537%
2025-07-07	20.6400	20.640000	20.4501	20.5100	-0.292%	14,381	-2.584%
2025-07-03	20.5500	20.610000	20.4000	20.5700	+0.195%	14,770	-2.868%
2025-07-02	20.3700	20.550000	20.3700	20.5300	+0.736%	11,985	-2.679%
2025-07-01	20.2900	20.470000	20.2364	20.3800	+0.891%	51,610	-1.963%
2025-06-30	20.5100	20.630000	20.0500	20.2000	-1.511%	122,691	-1.089%
2025-06-27	20.6000	20.650000	20.5100	20.5100	-0.146%	16,453	-2.584%
2025-06-26	20.5700	20.580000	20.4312	20.5400	+0.317%	10,225	-2.726%
2025-06-25	20.5500	20.570000	20.4000	20.4750	-0.408%	26,277	-2.418%
2025-06-24	20.4600	20.560900	20.4000	20.5589	+0.977%	13,264	-2.816%
2025-06-23	20.3100	20.511900	20.3000	20.3600	+0.296%	22,870	-1.866%
2025-06-20	20.3500	20.430000	20.3000	20.3000	+0.049%	8,954	-1.576%
2025-06-18	20.3900	20.410800	20.2800	20.2900	-0.098%	9,782	-1.528%
2025-06-17	20.3100	20.340000	20.3100	20.3100	+0.123%	9,790	-1.625%
2025-06-16	20.4000	20.400000	20.2800	20.2850	-0.123%	30,180	-1.504%
2025-06-13	20.4100	20.528100	20.2500	20.3100	-0.587%	15,613	-1.625%
2025-06-12	20.4300	20.490000	20.3900	20.4300	0.000%	11,119	-2.203%
2025-06-11	20.6200	20.663400	20.4300	20.4300	-0.584%	13,227	-2.203%
2025-06-10	20.6600	20.660000	20.5200	20.5500	-0.049%	13,924	-2.774%
2025-06-09	20.5400	20.621900	20.5200	20.5600	+0.136%	23,772	-2.821%
2025-06-06	20.6600	20.660000	20.5305	20.5320	-0.595%	11,969	-2.688%
2025-06-05	20.6300	20.676400	20.6200	20.6550	+0.170%	16,621	-3.268%
2025-06-04	20.5800	20.690000	20.5800	20.6200	+0.194%	19,095	-3.104%
2025-06-03	20.5300	20.620000	20.5300	20.5800	+0.488%	18,024	-2.915%
2025-06-02	20.4400	20.510000	20.3800	20.4800	+0.392%	17,856	-2.441%
2025-05-30	20.5600	20.740000	20.4000	20.4000	-2.205%	99,404	-2.059%
2025-05-29	20.7400	20.860000	20.7200	20.8600	+1.164%	24,216	-4.219%
2025-05-28	20.7900	20.790000	20.6000	20.6200	-0.483%	18,690	-3.104%
2025-05-27	20.5300	20.750000	20.5300	20.7200	+1.221%	16,718	-3.571%
2025-05-23	20.5300	20.530000	20.4400	20.4700	-0.292%	9,419	-2.394%
2025-05-22	20.5900	20.647900	20.4018	20.5300	+0.098%	20,740	-2.679%
2025-05-21	20.8400	20.840000	20.5100	20.5100	-1.631%	15,932	-2.584%
2025-05-20	20.8000	20.910000	20.7300	20.8500	+0.192%	13,256	-4.173%
2025-05-19	20.7300	20.851600	20.7300	20.8100	+0.044%	9,364	-3.988%
2025-05-16	20.7800	20.940000	20.7500	20.8008	+0.052%	12,155	-3.946%
2025-05-15	20.6600	20.800000	20.6600	20.7900	+0.727%	15,716	-3.896%
2025-05-14	20.7600	20.840000	20.6400	20.6400	-0.554%	22,620	-3.198%
2025-05-13	20.9100	20.950000	20.7300	20.7550	-0.312%	15,032	-3.734%
2025-05-12	21.0000	21.098600	20.8100	20.8200	-0.478%	17,317	-4.035%
2025-05-09	20.9500	21.010000	20.8900	20.9200	-0.238%	29,974	-4.493%
2025-05-08	21.0500	21.089900	20.9700	20.9700	+0.095%	14,441	-4.721%
2025-05-07	20.9700	21.000000	20.9200	20.9500	+0.239%	6,154	-4.630%
2025-05-06	20.7900	20.900000	20.7100	20.9000	+0.869%	10,343	-4.402%
2025-05-05	20.8500	20.908800	20.7100	20.7200	-0.624%	13,414	-3.571%
2025-05-02	20.8200	20.905200	20.7600	20.8500	+0.530%	12,264	-4.173%
2025-05-01	20.7200	20.750000	20.5886	20.7400	+0.339%	17,919	-3.664%
2025-04-30	20.7100	20.710000	20.6400	20.6700	-0.338%	32,988	-3.338%
2025-04-29	20.6500	20.859700	20.6500	20.7400	+0.460%	41,641	-3.664%
2025-04-28	20.6900	20.750000	20.6000	20.6450	+0.218%	9,148	-3.221%
2025-04-25	20.6900	20.693600	20.5700	20.6000	-0.145%	7,205	-3.010%
2025-04-24	20.5300	20.670000	20.5300	20.6300	+0.634%	10,072	-3.151%
2025-04-23	20.5300	20.815200	20.4917	20.5000	+0.836%	12,634	-2.537%
2025-04-22	20.3900	20.509900	20.3200	20.3300	+0.098%	33,883	-1.722%
2025-04-21	20.3500	20.433000	20.2779	20.3100	-0.782%	17,284	-1.625%
2025-04-17	20.5000	20.640000	20.4430	20.4700	+0.196%	19,327	-2.394%
2025-04-16	20.4000	20.500000	20.3700	20.4300	-0.049%	20,912	-2.203%
2025-04-15	20.5500	20.600000	20.4300	20.4400	+0.147%	11,799	-2.250%
2025-04-14	20.5100	20.630000	20.4000	20.4100	+0.196%	16,788	-2.107%
2025-04-11	20.4900	20.614500	20.3000	20.3700	-1.117%	25,875	-1.915%
2025-04-10	20.7600	20.891200	20.5000	20.6000	-1.199%	47,036	-3.010%
2025-04-09	20.5900	20.880000	20.3921	20.8500	+1.066%	43,929	-4.173%
2025-04-08	20.7500	20.840000	20.5700	20.6300	0.000%	45,020	-3.151%
2025-04-07	20.4300	20.819900	20.4300	20.6300	+0.048%	69,307	-3.151%
2025-04-04	20.5500	20.670000	20.2900	20.6200	-0.145%	34,614	-3.104%
2025-04-03	20.6300	20.710000	20.5450	20.6500	-0.673%	19,312	-3.245%
2025-04-02	20.8200	20.880000	20.7900	20.7900	-0.192%	9,313	-3.896%
2025-04-01	20.8300	20.874600	20.7800	20.8300	+0.192%	59,252	-4.081%
2025-03-31	20.8100	20.850000	20.5400	20.7900	-0.096%	177,536	-3.896%
2025-03-28	20.8900	21.120000	20.8100	20.8100	-0.383%	18,118	-3.988%
2025-03-27	21.0100	21.060000	20.8100	20.8900	-0.334%	15,742	-4.356%
2025-03-26	21.2400	21.240000	20.9100	20.9600	-1.318%	11,536	-4.676%
2025-03-25	21.1700	21.288800	21.1700	21.2400	+0.331%	5,898	-5.932%
2025-03-24	21.2500	21.380000	21.1700	21.1700	-0.470%	18,182	-5.621%
2025-03-21	21.2800	21.389900	21.2001	21.2700	-0.047%	13,769	-6.065%
2025-03-20	21.3600	21.400000	21.2500	21.2800	-0.367%	6,456	-6.109%
2025-03-19	21.3100	21.380000	21.3100	21.3584	+0.227%	13,518	-6.454%
2025-03-18	21.4200	21.420000	21.2900	21.3100	-0.421%	9,505	-6.241%
2025-03-17	21.4000	21.490000	21.3697	21.4000	+0.281%	7,279	-6.636%
2025-03-14	21.2700	21.450500	21.2700	21.3400	+0.329%	12,752	-6.373%
2025-03-13	20.9800	21.370000	20.9799	21.2700	+1.527%	35,564	-6.065%
2025-03-12	20.9100	20.990000	20.8000	20.9500	+0.721%	16,457	-4.630%
2025-03-11	21.0200	21.050000	20.7800	20.8000	-0.716%	10,692	-3.942%
2025-03-10	21.0000	21.170000	20.9500	20.9501	-0.710%	17,980	-4.631%
2025-03-07	21.1700	21.319100	21.0100	21.1000	-0.331%	17,287	-5.308%
2025-03-06	21.3900	21.392500	21.0900	21.1700	-0.890%	13,051	-5.621%
2025-03-05	21.4000	21.480000	21.2800	21.3600	-0.280%	12,393	-6.461%
2025-03-04	21.5000	21.500000	21.2300	21.4200	-0.372%	18,325	-6.723%
2025-03-03	21.3900	21.500000	21.3612	21.5000	+0.750%	20,168	-7.070%
2025-02-28	21.4300	21.530000	21.3400	21.3400	-1.704%	23,099	-6.373%
2025-02-27	21.7700	21.780000	21.7100	21.7100	-0.092%	9,489	-7.969%
2025-02-26	21.8200	21.820000	21.6500	21.7300	-0.138%	6,106	-8.053%
2025-02-25	21.6100	21.800000	21.5800	21.7600	+1.021%	17,164	-8.180%
2025-02-24	21.4500	21.570000	21.4300	21.5400	+0.513%	11,226	-7.242%
2025-02-21	21.3700	21.446700	21.3600	21.4300	+0.281%	10,448	-6.766%
2025-02-20	21.4400	21.440000	21.3100	21.3700	0.000%	22,466	-6.504%
2025-02-19	21.3400	21.429900	21.2900	21.3700	-0.140%	13,045	-6.504%
2025-02-18	21.4500	21.480900	21.3400	21.4000	-0.233%	19,831	-6.636%