Dark

ELC
Entergy Louisiana, LLC Collateral Trust Mortgage Bonds, 4.875 % Series due September 1, 2066
stock NYSE Structured Product

At Close

Jul 10, 2026 3:59:56 PM EDT

20.00USD+0.025%(+0.01)7,765

16.30Bid 22.90Ask 6.60Spread

Pre-market

0.00USD-100.000%(-20.00)0

After-hours

Jul 10, 2026 4:10:30 PM EDT

20.02USD+0.100%(+0.02)1

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-10	20.000000	20.000000	20.000000	20.0000	+0.025%	7,765	0.000%
2026-07-09	20.000000	20.030000	19.966000	19.9950	-0.075%	10,314	+0.025%
2026-07-08	20.010000	20.045000	19.970000	20.0100	-0.100%	25,480	-0.050%
2026-07-07	20.050000	20.050000	20.020000	20.0300	-0.249%	3,581	-0.150%
2026-07-06	20.060000	20.085000	20.050000	20.0800	-0.050%	4,920	-0.398%
2026-07-02	20.030000	20.110000	19.980000	20.0900	+0.300%	27,046	-0.448%
2026-07-01	20.020000	20.089800	19.930000	20.0300	+0.250%	15,300	-0.150%
2026-06-30	19.950000	20.083200	19.940000	19.9800	-0.250%	167,091	+0.100%
2026-06-29	20.050000	20.050000	19.980000	20.0300	+0.150%	19,168	-0.150%
2026-06-26	20.000000	20.040000	19.995000	20.0000	-0.050%	30,869	0.000%
2026-06-25	20.000000	20.150000	19.990000	20.0100	+0.050%	67,788	-0.050%
2026-06-24	20.090000	20.100000	20.000000	20.0000	-0.100%	21,559	0.000%
2026-06-23	20.000000	20.070000	19.975000	20.0200	0.000%	17,126	-0.100%
2026-06-22	20.000000	20.080000	20.000000	20.0200	-0.497%	22,217	-0.100%
2026-06-18	20.070000	20.179900	20.070000	20.1200	+0.399%	5,755	-0.596%
2026-06-17	20.030000	20.060000	20.015200	20.0400	-0.050%	13,602	-0.200%
2026-06-16	20.030000	20.090000	20.030000	20.0500	+0.150%	14,879	-0.249%
2026-06-15	20.000000	20.100000	20.000000	20.0200	+0.150%	12,633	-0.100%
2026-06-12	19.960000	20.039900	19.930100	19.9900	-0.200%	9,229	+0.050%
2026-06-11	19.950000	20.080000	19.950000	20.0300	+0.300%	29,914	-0.150%
2026-06-10	19.950000	20.000000	19.950000	19.9700	-0.150%	21,054	+0.150%
2026-06-09	20.000000	20.000000	19.950100	20.0000	+0.251%	19,480	0.000%
2026-06-08	20.040000	20.040000	19.921000	19.9500	-0.150%	23,246	+0.251%
2026-06-05	19.980000	20.003000	19.920000	19.9800	-0.100%	31,066	+0.100%
2026-06-04	20.000000	20.089900	20.000000	20.0000	-0.000%	21,195	0.000%
2026-06-03	20.040000	20.079900	20.000000	20.0001	-0.398%	16,129	-0.000%
2026-06-02	20.070000	20.140000	20.050000	20.0800	-0.199%	23,039	-0.398%
2026-06-01	20.130000	20.170000	20.050800	20.1200	+0.100%	13,454	-0.596%
2026-05-29	20.060000	20.149900	20.060000	20.1000	-1.471%	31,301	-0.498%
2026-05-28	20.330000	20.420000	20.330000	20.4000	+0.196%	6,586	-1.961%
2026-05-27	20.320000	20.397900	20.320000	20.3600	+0.172%	5,279	-1.768%
2026-05-26	20.320000	20.390000	20.310000	20.3250	+0.074%	10,731	-1.599%
2026-05-22	20.334200	20.340000	20.260100	20.3100	+0.049%	11,080	-1.526%
2026-05-21	20.308218	20.308218	20.160000	20.3000	-0.148%	30,985	-1.478%
2026-05-20	20.190000	20.330000	20.190000	20.3300	+0.395%	9,193	-1.623%
2026-05-19	20.250000	20.300000	20.200300	20.2500	-0.394%	50,671	-1.235%
2026-05-18	20.330000	20.380000	20.260000	20.3300	+0.544%	8,195	-1.623%
2026-05-15	20.460000	20.470000	20.220000	20.2200	-1.893%	46,077	-1.088%
2026-05-14	20.570000	20.650000	20.560100	20.6101	-0.193%	11,116	-2.960%
2026-05-13	20.600000	20.650000	20.569100	20.6500	+0.048%	4,501	-3.148%
2026-05-12	20.670000	20.670000	20.580000	20.6400	+0.028%	10,894	-3.101%
2026-05-11	20.680000	20.680000	20.590000	20.6343	-0.221%	11,532	-3.074%
2026-05-08	20.490000	20.680000	20.490000	20.6800	+0.623%	10,060	-3.288%
2026-05-07	20.520000	20.600000	20.460000	20.5520	+0.156%	13,362	-2.686%
2026-05-06	20.510000	20.560000	20.510000	20.5200	+0.049%	9,069	-2.534%
2026-05-05	20.450000	20.530000	20.450000	20.5100	+0.171%	9,348	-2.487%
2026-05-04	20.450000	20.540000	20.420000	20.4750	-0.268%	13,856	-2.320%
2026-05-01	20.550000	20.680000	20.460000	20.5300	+0.293%	14,512	-2.582%
2026-04-30	20.530400	20.570000	20.440000	20.4700	0.000%	22,882	-2.296%
2026-04-29	20.580000	20.640000	20.430000	20.4700	-0.776%	17,739	-2.296%
2026-04-28	20.620000	20.670000	20.600000	20.6300	+0.027%	3,521	-3.054%
2026-04-27	20.720000	20.720000	20.600700	20.6245	-0.461%	26,855	-3.028%
2026-04-24	20.700000	20.760000	20.675000	20.7200	-0.096%	14,770	-3.475%
2026-04-23	20.650000	20.760000	20.610000	20.7400	+0.387%	8,403	-3.568%
2026-04-22	20.610000	20.709000	20.600100	20.6600	+0.121%	10,257	-3.195%
2026-04-21	20.640000	20.690000	20.600000	20.6350	-0.314%	11,166	-3.077%
2026-04-20	20.720000	20.720000	20.600000	20.7000	-0.083%	16,532	-3.382%
2026-04-17	20.650000	20.730000	20.630000	20.7172	+0.618%	8,164	-3.462%
2026-04-16	20.620000	20.698200	20.560000	20.5900	-0.579%	10,629	-2.865%
2026-04-15	20.540000	20.710000	20.540000	20.7100	+0.632%	13,394	-3.428%
2026-04-14	20.440000	20.610000	20.440000	20.5800	+0.390%	19,407	-2.818%
2026-04-13	20.370000	20.500000	20.370000	20.5000	+0.049%	10,506	-2.439%
2026-04-10	20.400000	20.489900	20.400000	20.4899	+0.195%	8,092	-2.391%
2026-04-09	20.360000	20.490000	20.360000	20.4500	+0.000%	10,126	-2.200%
2026-04-08	20.360000	20.452100	20.350000	20.4499	+1.087%	10,045	-2.200%
2026-04-07	20.270000	20.300000	20.220100	20.2300	-0.247%	23,873	-1.137%
2026-04-06	20.230000	20.290000	20.230000	20.2800	+0.099%	12,864	-1.381%
2026-04-02	20.040000	20.350000	20.040000	20.2600	+0.546%	15,406	-1.283%
2026-04-01	20.150000	20.200000	20.070000	20.1500	0.000%	43,441	-0.744%
2026-03-31	20.150000	20.330000	20.150000	20.1500	0.000%	263,278	-0.744%
2026-03-30	20.380000	20.380000	20.130000	20.1500	-0.248%	36,356	-0.744%
2026-03-27	20.300000	20.300000	20.182400	20.2000	-0.737%	15,869	-0.990%
2026-03-26	20.360000	20.500000	20.250000	20.3500	-0.098%	53,559	-1.720%
2026-03-25	20.310000	20.431900	20.310000	20.3700	+0.642%	19,037	-1.816%
2026-03-24	20.120000	20.360000	20.120000	20.2400	+0.347%	41,809	-1.186%
2026-03-23	20.090000	20.300000	20.090000	20.1700	+0.548%	18,859	-0.843%
2026-03-20	20.210000	20.319900	20.020000	20.0600	-1.046%	19,352	-0.299%
2026-03-19	20.225700	20.350000	20.216900	20.2720	-0.383%	10,760	-1.342%
2026-03-18	20.300000	20.350000	20.180000	20.3500	0.000%	24,808	-1.720%
2026-03-17	20.240000	20.400000	20.240000	20.3500	+0.543%	12,737	-1.720%
2026-03-16	20.280000	20.370000	20.220000	20.2400	-0.197%	16,887	-1.186%
2026-03-13	20.370000	20.490000	20.150000	20.2800	-0.295%	26,265	-1.381%
2026-03-12	20.450000	20.500000	20.310000	20.3400	-0.538%	10,386	-1.672%
2026-03-11	20.480000	20.520000	20.440000	20.4500	-0.293%	14,490	-2.200%
2026-03-10	20.460000	20.600000	20.460000	20.5101	+0.000%	11,939	-2.487%
2026-03-09	20.600000	20.630000	20.470000	20.5100	-0.533%	18,543	-2.487%
2026-03-06	20.620000	20.690000	20.600000	20.6200	-0.048%	14,448	-3.007%
2026-03-05	20.750000	20.760000	20.630000	20.6300	-0.626%	9,846	-3.054%
2026-03-04	20.610000	20.760000	20.610000	20.7600	+0.630%	31,145	-3.661%
2026-03-03	20.660000	20.679900	20.590000	20.6300	-0.434%	8,934	-3.054%
2026-03-02	20.630000	20.757100	20.620000	20.7200	+0.436%	18,427	-3.475%
2026-02-27	20.690000	20.760000	20.600000	20.6300	-1.995%	105,925	-3.054%
2026-02-26	21.000000	21.069500	20.950000	21.0500	+0.143%	18,484	-4.988%
2026-02-25	21.050000	21.090000	20.990000	21.0200	-0.237%	13,985	-4.853%
2026-02-24	21.020000	21.105000	21.020000	21.0700	-0.142%	14,904	-5.078%
2026-02-23	21.080000	21.120000	20.970000	21.1000	+0.119%	26,665	-5.213%
2026-02-20	21.100000	21.135000	21.030000	21.0750	-0.189%	8,969	-5.101%
2026-02-19	21.010000	21.115000	21.010000	21.1150	-0.165%	5,605	-5.281%
2026-02-18	21.060000	21.160000	21.040000	21.1500	+0.142%	20,019	-5.437%
2026-02-17	20.940000	21.120000	20.910000	21.1200	+0.860%	15,466	-5.303%
2026-02-13	20.820000	20.979900	20.820000	20.9400	+0.287%	4,543	-4.489%
2026-02-12	20.840000	20.930000	20.830000	20.8800	+0.168%	9,183	-4.215%
2026-02-11	20.762000	20.880000	20.762000	20.8450	+0.072%	6,450	-4.054%
2026-02-10	20.820000	20.879900	20.820000	20.8300	+0.048%	6,817	-3.985%
2026-02-09	20.760000	20.870000	20.760000	20.8200	-0.024%	7,755	-3.939%
2026-02-06	20.860000	20.869900	20.815000	20.8250	+0.120%	4,597	-3.962%
2026-02-05	20.790000	20.850000	20.760000	20.8000	+0.096%	20,594	-3.846%
2026-02-04	20.830000	20.840000	20.780000	20.7800	-0.336%	7,301	-3.754%
2026-02-03	20.930000	20.930000	20.810000	20.8500	-0.335%	15,524	-4.077%
2026-02-02	20.890000	20.930000	20.870000	20.9200	+0.144%	9,557	-4.398%
2026-01-30	20.930000	20.959900	20.850000	20.8900	+0.096%	13,921	-4.260%
2026-01-29	20.960000	20.970000	20.860100	20.8700	-0.429%	14,254	-4.169%
2026-01-28	20.990000	20.990000	20.930000	20.9600	-0.143%	13,976	-4.580%
2026-01-27	20.950000	21.000000	20.840000	20.9900	+0.095%	16,815	-4.717%
2026-01-26	20.910000	20.970000	20.830000	20.9700	+0.672%	31,889	-4.626%
2026-01-23	20.810000	20.940000	20.810000	20.8300	+0.096%	35,357	-3.985%
2026-01-22	20.780000	20.850000	20.760000	20.8100	+0.193%	22,499	-3.892%
2026-01-21	20.740000	20.841500	20.700000	20.7700	+0.145%	23,357	-3.707%
2026-01-20	20.760000	20.800000	20.700000	20.7400	-0.718%	23,347	-3.568%
2026-01-16	20.910000	20.950000	20.810000	20.8900	-0.334%	22,802	-4.260%
2026-01-15	20.930000	21.050000	20.860000	20.9600	+0.479%	11,868	-4.580%
2026-01-14	20.890000	20.900000	20.821600	20.8600	+0.048%	10,245	-4.123%
2026-01-13	20.740000	20.911000	20.740000	20.8500	+0.530%	24,653	-4.077%
2026-01-12	20.600000	20.750000	20.590100	20.7400	+0.290%	18,196	-3.568%
2026-01-09	20.640000	20.720000	20.620000	20.6800	-0.048%	14,700	-3.288%
2026-01-08	20.700000	20.740000	20.640000	20.6900	-0.097%	13,820	-3.335%
2026-01-07	20.720000	20.755000	20.680000	20.7100	+0.194%	12,040	-3.428%
2026-01-06	20.610000	20.719900	20.610000	20.6700	-0.048%	40,522	-3.241%
2026-01-05	20.690000	20.819900	20.630000	20.6800	+0.194%	38,817	-3.288%
2026-01-02	20.560000	20.680000	20.560000	20.6400	+0.929%	22,967	-3.101%
2025-12-31	20.460000	20.470100	20.320000	20.4500	0.000%	275,468	-2.200%
2025-12-30	20.600000	20.670000	20.400000	20.4500	-0.873%	103,330	-2.200%
2025-12-29	20.590000	20.700000	20.582400	20.6300	+0.146%	47,619	-3.054%
2025-12-26	20.630000	20.665000	20.580000	20.6000	-0.145%	37,907	-2.913%
2025-12-24	20.640000	20.718800	20.580000	20.6300	+0.243%	12,653	-3.054%
2025-12-23	20.750000	20.800000	20.560000	20.5800	-0.915%	74,519	-2.818%
2025-12-22	20.770000	20.820000	20.760000	20.7700	+0.241%	29,556	-3.707%
2025-12-19	20.710000	20.770000	20.710000	20.7200	-0.096%	41,357	-3.475%
2025-12-18	20.770000	20.805000	20.730000	20.7400	+0.097%	36,630	-3.568%
2025-12-17	20.730000	20.770000	20.720000	20.7200	-0.145%	36,202	-3.475%
2025-12-16	20.760000	20.810000	20.720000	20.7500	-0.144%	24,910	-3.614%
2025-12-15	20.810000	20.879900	20.760000	20.7800	-0.096%	27,592	-3.754%
2025-12-12	20.880000	20.920000	20.800000	20.8000	-0.574%	22,783	-3.846%
2025-12-11	20.720000	20.920000	20.720000	20.9200	+0.625%	36,003	-4.398%
2025-12-10	20.620000	20.800000	20.620000	20.7900	+0.824%	37,745	-3.800%
2025-12-09	20.620000	20.694500	20.620000	20.6200	0.000%	11,417	-3.007%
2025-12-08	20.620000	20.669900	20.560000	20.6200	-0.242%	27,864	-3.007%
2025-12-05	20.640000	20.690000	20.640000	20.6700	+0.145%	23,688	-3.241%
2025-12-04	20.620000	20.680000	20.610000	20.6400	-0.145%	14,418	-3.101%
2025-12-03	20.640000	20.690000	20.500000	20.6700	-0.145%	27,772	-3.241%
2025-12-02	20.550000	20.700000	20.539700	20.7000	+0.485%	110,542	-3.382%
2025-12-01	20.620000	20.629600	20.550000	20.6000	-0.387%	48,143	-2.913%
2025-11-28	20.820000	20.900000	20.680000	20.6800	-1.898%	38,883	-3.288%
2025-11-26	20.970000	21.110000	20.970000	21.0800	+0.572%	23,430	-5.123%
2025-11-25	20.960000	21.040000	20.960000	20.9601	+0.000%	17,993	-4.581%
2025-11-24	20.920000	20.969900	20.890000	20.9600	+0.215%	5,905	-4.580%
2025-11-21	20.850000	20.955100	20.850000	20.9150	+0.312%	11,248	-4.375%
2025-11-20	20.920000	21.019900	20.752000	20.8500	-0.105%	102,983	-4.077%
2025-11-19	20.810000	20.890000	20.810000	20.8720	+0.226%	18,614	-4.178%
2025-11-18	20.820000	20.890000	20.810000	20.8250	+0.192%	32,988	-3.962%
2025-11-17	20.920000	20.965000	20.700100	20.7850	-0.693%	19,766	-3.777%
2025-11-14	20.989900	21.072500	20.910000	20.9300	-0.215%	13,587	-4.443%
2025-11-13	21.150000	21.150000	20.920000	20.9750	-0.921%	16,718	-4.648%
2025-11-12	21.240000	21.350000	21.160000	21.1700	-0.168%	24,895	-5.527%
2025-11-11	21.130000	21.239900	21.130000	21.2057	+0.074%	9,090	-5.686%
2025-11-10	21.080000	21.230000	21.080000	21.1900	+0.284%	13,536	-5.616%
2025-11-07	21.080000	21.130000	21.020000	21.1300	-0.095%	22,522	-5.348%
2025-11-06	21.200000	21.218000	21.100000	21.1500	-0.330%	14,482	-5.437%
2025-11-05	21.040000	21.229900	21.020000	21.2200	+0.712%	14,459	-5.749%
2025-11-04	21.130000	21.180000	21.010000	21.0700	-0.566%	23,179	-5.078%
2025-11-03	21.300000	21.320200	21.120000	21.1900	-0.282%	18,161	-5.616%
2025-10-31	21.500000	21.526600	21.170000	21.2500	-1.117%	54,580	-5.882%
2025-10-30	21.600000	21.620000	21.450000	21.4900	-0.922%	20,324	-6.933%
2025-10-29	21.710000	21.770000	21.680000	21.6900	-0.092%	13,490	-7.792%
2025-10-28	21.720000	21.750000	21.700000	21.7100	-0.046%	9,309	-7.877%
2025-10-27	21.730000	21.788300	21.711000	21.7200	0.000%	7,990	-7.919%
2025-10-24	21.660000	21.740000	21.660000	21.7200	+0.322%	23,587	-7.919%
2025-10-23	21.530000	21.670000	21.530000	21.6502	+0.093%	19,216	-7.622%
2025-10-22	21.540000	21.730000	21.530000	21.6300	+0.325%	11,759	-7.536%
2025-10-21	21.500000	21.580000	21.470100	21.5600	+0.256%	12,550	-7.236%
2025-10-20	21.380000	21.505000	21.380000	21.5050	+0.621%	8,108	-6.998%
2025-10-17	21.350000	21.492200	21.330000	21.3722	-0.224%	4,904	-6.420%
2025-10-16	21.380000	21.490000	21.380000	21.4201	-0.093%	6,465	-6.630%
2025-10-15	21.320000	21.446000	21.320000	21.4400	+0.578%	8,851	-6.716%
2025-10-14	21.230000	21.320000	21.220000	21.3167	-0.296%	5,061	-6.177%
2025-10-13	21.340000	21.420000	21.300000	21.3800	+0.517%	4,387	-6.455%
2025-10-10	21.420000	21.422500	21.230000	21.2700	-0.700%	8,018	-5.971%
2025-10-09	21.530000	21.530000	21.402700	21.4200	-0.511%	7,777	-6.629%
2025-10-08	21.480000	21.574300	21.480000	21.5300	+0.138%	4,517	-7.106%
2025-10-07	21.500000	21.550000	21.490000	21.5003	+0.001%	6,708	-6.978%
2025-10-06	21.475000	21.540000	21.400100	21.5000	-0.186%	9,195	-6.977%
2025-10-03	21.570000	21.570000	21.510000	21.5400	0.000%	3,825	-7.149%
2025-10-02	21.490000	21.545000	21.430000	21.5400	+0.233%	9,789	-7.149%
2025-10-01	21.200000	21.490000	21.135000	21.4900	+1.368%	11,672	-6.933%
2025-09-30	21.220000	21.340000	21.150000	21.2000	-0.188%	22,613	-5.660%
2025-09-29	21.450000	21.560000	21.240000	21.2400	-0.979%	15,800	-5.838%
2025-09-26	21.420000	21.593000	21.420000	21.4500	+0.093%	2,436	-6.760%
2025-09-25	21.690000	21.690000	21.425100	21.4300	-1.153%	4,745	-6.673%
2025-09-24	21.670000	21.729000	21.610000	21.6800	0.000%	9,235	-7.749%
2025-09-23	21.740000	21.804600	21.660000	21.6800	-0.440%	12,069	-7.749%
2025-09-22	21.770000	21.846100	21.740000	21.7758	+0.027%	8,031	-8.155%
2025-09-19	21.670000	21.780000	21.670000	21.7700	-0.046%	7,388	-8.130%
2025-09-18	21.740000	21.780000	21.600000	21.7800	-0.412%	8,344	-8.173%
2025-09-17	21.780000	21.900000	21.780000	21.8700	+0.413%	8,360	-8.551%
2025-09-16	21.840000	21.940000	21.780000	21.7800	-0.389%	14,331	-8.173%
2025-09-15	21.850000	21.900000	21.640100	21.8650	+0.344%	14,257	-8.530%
2025-09-12	21.650000	21.800000	21.630000	21.7900	+0.265%	15,521	-8.215%
2025-09-11	21.530000	21.732500	21.519700	21.7325	+0.941%	8,966	-7.972%
2025-09-10	21.470000	21.570000	21.446800	21.5300	+0.524%	17,054	-7.106%
2025-09-09	21.520000	21.520000	21.300000	21.4178	-0.521%	12,187	-6.620%
2025-09-08	21.430000	21.610000	21.430000	21.5300	+0.560%	21,560	-7.106%
2025-09-05	21.230000	21.460000	21.180000	21.4100	+1.469%	18,342	-6.586%
2025-09-04	21.020000	21.150000	21.020000	21.1000	+0.548%	10,944	-5.213%
2025-09-03	20.930000	21.039900	20.850000	20.9850	+0.230%	15,997	-4.694%
2025-09-02	20.690000	21.149900	20.660000	20.9368	+1.193%	23,667	-4.474%
2025-08-29	21.090000	21.200000	20.610000	20.6900	-3.750%	62,256	-3.335%
2025-08-28	21.510000	21.590000	21.460000	21.4960	+0.072%	11,817	-6.959%
2025-08-27	21.560000	21.580000	21.400000	21.4806	-0.645%	10,811	-6.893%
2025-08-26	21.710000	21.732000	21.585000	21.6200	-0.392%	12,418	-7.493%
2025-08-25	21.750000	21.799900	21.690000	21.7050	-0.069%	14,722	-7.855%
2025-08-22	21.550000	21.784200	21.550000	21.7200	+0.789%	12,454	-7.919%
2025-08-21	21.620000	22.000000	21.530000	21.5500	-0.231%	9,830	-7.193%
2025-08-20	22.670000	22.670000	21.570100	21.6000	+0.279%	6,224	-7.407%
2025-08-19	21.310000	21.540000	21.310000	21.5400	+0.748%	9,146	-7.149%
2025-08-18	21.430000	21.433400	21.300000	21.3800	-0.233%	15,830	-6.455%
2025-08-15	21.450000	21.456500	21.430000	21.4300	-0.192%	5,561	-6.673%
2025-08-14	21.420000	21.480300	21.420000	21.4713	-0.039%	7,074	-6.852%
2025-08-13	21.420000	21.559900	21.400000	21.4796	+0.278%	9,677	-6.888%
2025-08-12	21.270000	21.420000	21.260000	21.4200	+0.563%	7,278	-6.629%
2025-08-11	21.211600	21.300000	21.160900	21.3000	+0.330%	13,598	-6.103%
2025-08-08	21.040000	21.230000	21.030000	21.2300	+0.378%	19,863	-5.794%
2025-08-07	21.240000	21.240000	21.105000	21.1500	-0.142%	12,982	-5.437%
2025-08-06	21.260000	21.328000	20.880000	21.1800	-0.796%	19,205	-5.571%
2025-08-05	21.270000	21.350000	21.250000	21.3500	-0.140%	11,327	-6.323%
2025-08-04	21.240000	21.400000	21.117600	21.3800	+0.470%	24,454	-6.455%
2025-08-01	21.230000	21.280000	21.078700	21.2800	-0.047%	15,169	-6.015%
2025-07-31	20.920000	21.290000	20.920000	21.2900	+1.525%	36,418	-6.059%
2025-07-30	20.905000	21.045000	20.905000	20.9702	+0.497%	12,181	-4.627%
2025-07-29	20.610000	20.915000	20.610000	20.8665	+1.196%	15,984	-4.153%
2025-07-28	20.520000	20.730000	20.520000	20.6199	-0.097%	25,698	-3.006%
2025-07-25	20.530000	20.660000	20.399100	20.6400	+0.536%	16,886	-3.101%
2025-07-24	20.420000	20.580000	20.420000	20.5300	+0.342%	15,963	-2.582%
2025-07-23	20.370000	20.510000	20.370000	20.4600	+0.344%	27,869	-2.248%
2025-07-22	20.520000	20.631192	20.250000	20.3899	-0.827%	20,404	-1.912%
2025-07-21	20.510000	20.610000	20.509500	20.5600	+0.538%	20,644	-2.724%
2025-07-18	20.450000	20.480000	20.370000	20.4499	+0.294%	20,436	-2.200%
2025-07-17	20.280000	20.430000	20.250000	20.3900	+0.642%	12,438	-1.913%
2025-07-16	20.480000	20.480000	20.250000	20.2600	-0.589%	13,143	-1.283%
2025-07-15	20.550000	20.619900	20.380000	20.3800	-0.586%	8,677	-1.865%
2025-07-14	20.640000	20.710000	20.500000	20.5001	-0.412%	11,386	-2.440%
2025-07-11	20.740000	20.805000	20.585000	20.5850	-0.742%	10,109	-2.842%
2025-07-10	20.610000	20.770000	20.610000	20.7388	+0.674%	8,748	-3.562%
2025-07-09	20.550000	20.713000	20.550000	20.6000	+0.243%	9,579	-2.913%
2025-07-08	20.460000	20.580000	20.390000	20.5500	+0.587%	14,058	-2.676%
2025-07-07	20.480000	20.520000	20.360100	20.4300	-0.244%	13,432	-2.105%
2025-07-03	20.370000	20.540000	20.370000	20.4800	+0.294%	13,144	-2.344%
2025-07-02	20.240000	20.440000	20.210000	20.4200	+0.889%	12,765	-2.057%
2025-07-01	20.070000	20.290000	20.050000	20.2400	+1.048%	30,550	-1.186%
2025-06-30	20.290000	20.290000	20.030000	20.0300	-0.891%	74,842	-0.150%
2025-06-27	20.230000	20.329900	20.195000	20.2100	+0.095%	25,091	-1.039%
2025-06-26	20.180000	20.220000	20.130000	20.1909	+0.402%	10,825	-0.945%
2025-06-25	20.180000	20.240000	20.070000	20.1100	-0.199%	14,609	-0.547%
2025-06-24	20.040000	20.200000	20.040000	20.1500	+0.851%	14,268	-0.744%
2025-06-23	20.030000	20.035000	19.960000	19.9800	+0.100%	7,699	+0.100%
2025-06-20	20.000000	20.020000	19.930000	19.9600	+0.155%	9,624	+0.200%
2025-06-18	19.930000	20.030000	19.920000	19.9292	+0.122%	12,628	+0.355%
2025-06-17	19.860000	19.956600	19.860000	19.9050	+0.176%	10,733	+0.477%
2025-06-16	19.920000	20.150000	19.870000	19.8700	-0.201%	16,174	+0.654%
2025-06-13	20.100000	20.140000	19.910000	19.9100	-0.995%	15,919	+0.452%
2025-06-12	20.080000	20.247600	20.070000	20.1100	+0.149%	12,376	-0.547%
2025-06-11	20.260000	20.285000	20.070100	20.0800	-0.446%	12,961	-0.398%
2025-06-10	20.310000	20.310000	20.150000	20.1700	-0.198%	15,116	-0.843%
2025-06-09	20.250000	20.339800	20.190000	20.2100	-0.198%	10,941	-1.039%
2025-06-06	20.380000	20.385600	20.240000	20.2500	-0.516%	10,674	-1.235%
2025-06-05	20.470000	20.495000	20.330000	20.3550	-0.172%	9,980	-1.744%
2025-06-04	20.420000	20.500000	20.360000	20.3900	-0.301%	12,365	-1.913%
2025-06-03	20.270000	20.451500	20.270000	20.4515	+0.897%	15,023	-2.208%
2025-06-02	20.210000	20.300000	20.170000	20.2696	+0.295%	25,782	-1.330%
2025-05-30	20.220000	20.450000	20.196057	20.2100	-1.463%	56,765	-1.039%
2025-05-29	20.460000	20.510000	20.352200	20.5100	+0.836%	10,216	-2.487%
2025-05-28	20.420000	20.450000	20.235000	20.3400	-0.392%	12,999	-1.672%
2025-05-27	20.240000	20.439900	20.240000	20.4200	+1.239%	28,296	-2.057%
2025-05-23	20.240000	20.279900	20.080000	20.1700	-0.346%	7,377	-0.843%
2025-05-22	20.170000	21.050000	20.064800	20.2400	+0.447%	19,244	-1.186%
2025-05-21	20.500000	20.500000	20.150000	20.1500	-1.803%	15,720	-0.744%
2025-05-20	20.450000	20.600600	20.400100	20.5200	+0.098%	17,966	-2.534%
2025-05-19	20.450000	20.500000	20.400000	20.5000	-0.097%	10,701	-2.439%
2025-05-16	20.660000	20.660000	20.490000	20.5200	-0.243%	6,181	-2.534%
2025-05-15	20.450000	20.590000	20.420000	20.5700	+0.637%	10,047	-2.771%
2025-05-14	20.550000	20.560000	20.410000	20.4397	-0.148%	25,199	-2.151%
2025-05-13	20.540000	20.625000	20.430000	20.4700	-0.341%	15,227	-2.296%
2025-05-12	20.670000	20.750000	20.480000	20.5400	-0.484%	16,409	-2.629%
2025-05-09	20.650000	20.722300	20.640000	20.6400	0.000%	4,988	-3.101%
2025-05-08	20.710000	20.750000	20.620000	20.6400	+0.097%	12,118	-3.101%
2025-05-07	20.550000	20.679900	20.550000	20.6200	+0.831%	11,228	-3.007%
2025-05-06	20.430000	20.530000	20.350100	20.4500	+0.294%	15,617	-2.200%
2025-05-05	20.530000	20.539300	20.390000	20.3900	-0.723%	12,680	-1.913%
2025-05-02	20.430000	20.570000	20.320000	20.5384	+1.025%	5,664	-2.621%
2025-05-01	20.460000	20.460000	20.320500	20.3300	-0.049%	10,127	-1.623%
2025-04-30	20.500000	20.500000	20.300000	20.3400	-0.925%	15,427	-1.672%
2025-04-29	20.370000	20.590000	20.361000	20.5300	+0.370%	15,076	-2.582%
2025-04-28	20.420000	20.500000	20.360000	20.4543	+0.365%	9,517	-2.221%
2025-04-25	20.450000	20.450000	20.320000	20.3800	0.000%	7,906	-1.865%
2025-04-24	20.490000	20.530000	20.340000	20.3800	0.000%	32,813	-1.865%
2025-04-23	20.410000	20.600000	20.380000	20.3800	+0.991%	7,279	-1.865%
2025-04-22	20.200000	20.255600	20.130000	20.1800	+0.348%	9,491	-0.892%
2025-04-21	20.250000	20.250000	20.000000	20.1100	-0.789%	23,061	-0.547%
2025-04-17	20.350000	20.434100	20.210100	20.2700	+0.049%	14,996	-1.332%
2025-04-16	20.260000	20.360000	20.190000	20.2600	0.000%	12,255	-1.283%
2025-04-15	20.340000	20.449700	20.260000	20.2600	-0.197%	14,044	-1.283%
2025-04-14	20.220000	20.430000	20.220000	20.3000	+0.963%	9,078	-1.478%
2025-04-11	20.390000	20.560000	19.930000	20.1064	-1.246%	11,395	-0.529%
2025-04-10	20.660000	20.700000	20.350000	20.3600	-1.547%	16,702	-1.768%
2025-04-09	20.210000	20.680000	20.210000	20.6800	+1.397%	21,600	-3.288%
2025-04-08	20.520000	20.660000	20.255500	20.3950	+0.221%	14,808	-1.937%
2025-04-07	20.390000	20.520000	20.350000	20.3500	-0.828%	23,550	-1.720%
2025-04-04	20.440000	20.520000	20.220000	20.5200	+0.195%	29,586	-2.534%
2025-04-03	20.400000	20.530000	20.308300	20.4800	-0.341%	65,962	-2.344%
2025-04-02	20.510000	20.600000	20.510000	20.5500	+0.195%	9,308	-2.676%
2025-04-01	20.600000	20.640000	20.480100	20.5100	+0.098%	13,709	-2.487%
2025-03-31	20.680000	20.760000	20.440000	20.4900	-0.967%	79,810	-2.391%
2025-03-28	20.770000	20.770000	20.630000	20.6900	-0.385%	7,471	-3.335%
2025-03-27	20.930000	20.990000	20.700000	20.7700	-0.479%	12,812	-3.707%
2025-03-26	21.150000	21.150000	20.830000	20.8700	-1.090%	19,701	-4.169%
2025-03-25	21.050000	21.100000	21.020000	21.1000	+0.380%	8,802	-5.213%
2025-03-24	21.120000	21.230000	21.011000	21.0201	-0.360%	9,611	-4.853%
2025-03-21	21.080000	21.105000	21.010000	21.0960	+0.028%	4,904	-5.195%
2025-03-20	21.100000	21.145200	21.010000	21.0900	-0.142%	8,336	-5.168%
2025-03-19	21.100000	21.190000	21.100000	21.1200	+0.095%	10,647	-5.303%
2025-03-18	21.230000	21.230000	21.055900	21.1000	-0.475%	5,382	-5.213%
2025-03-17	21.220000	21.282300	21.157949	21.2008	+0.240%	5,592	-5.664%
2025-03-14	21.090000	21.220000	21.090000	21.1500	+0.475%	20,659	-5.437%
2025-03-13	20.920000	21.131000	20.828100	21.0500	+0.959%	16,080	-4.988%
2025-03-12	20.840000	20.940000	20.815000	20.8500	+0.530%	15,703	-4.077%
2025-03-11	20.830000	20.960000	20.720000	20.7400	-0.428%	13,710	-3.568%
2025-03-10	20.930000	21.056400	20.790000	20.8292	-0.482%	9,186	-3.981%
2025-03-07	21.120000	21.130000	20.840000	20.9300	-0.476%	8,469	-4.443%
2025-03-06	21.160000	21.190000	21.030000	21.0300	-0.638%	11,645	-4.898%
2025-03-05	21.190000	21.249900	21.090100	21.1650	+0.166%	12,123	-5.504%
2025-03-04	21.320000	21.355900	20.990000	21.1300	-0.891%	18,246	-5.348%
2025-03-03	21.330000	21.413900	21.200100	21.3200	+0.329%	12,720	-6.191%
2025-02-28	21.310000	21.430000	21.200000	21.2500	-1.071%	21,604	-5.882%
2025-02-27	21.600000	21.629900	21.480000	21.4800	-0.325%	10,689	-6.890%
2025-02-26	21.700000	21.700000	21.500000	21.5500	-0.416%	12,599	-7.193%
2025-02-25	21.490000	21.670000	21.490000	21.6400	+1.263%	8,632	-7.579%
2025-02-24	21.350000	21.500000	21.300000	21.3700	+0.094%	11,931	-6.411%
2025-02-21	21.260000	21.350000	21.260000	21.3500	+0.547%	4,025	-6.323%
2025-02-20	21.410000	21.410000	21.218600	21.2338	-0.311%	15,488	-5.811%
2025-02-19	21.310000	21.372800	21.300000	21.3000	-0.374%	4,640	-6.103%
2025-02-18	21.410000	21.510000	21.380000	21.3800	-0.187%	8,428	-6.455%
2025-02-14	21.370000	21.489900	21.320000	21.4200	+0.563%	10,711	-6.629%
2025-02-13	21.180000	21.370000	21.130000	21.3000	+0.948%	9,133	-6.103%
2025-02-12	21.170000	21.170000	21.010000	21.1000	-0.999%	11,785	-5.213%
2025-02-11	21.290000	21.370000	21.270000	21.3130	+0.061%	14,350	-6.161%
2025-02-10	21.380000	21.399400	21.260000	21.3000	+0.330%	13,820	-6.103%
2025-02-07	21.330000	21.330000	21.220000	21.2300	-0.748%	15,666	-5.794%
2025-02-06	21.490000	21.490000	21.369500	21.3900	-0.187%	9,003	-6.498%
2025-02-05	21.270000	21.520000	21.270000	21.4300	+0.800%	8,419	-6.673%
2025-02-04	21.230000	21.360000	20.500000	21.2600	+0.189%	10,850	-5.927%
2025-02-03	21.350000	21.479800	21.210000	21.2200	-0.609%	13,180	-5.749%
2025-01-31	21.840000	21.870000	21.350000	21.3500	-1.749%	34,202	-6.323%
2025-01-30	21.670000	21.782200	21.670000	21.7300	+0.462%	9,608	-7.961%
2025-01-29	21.990000	21.990000	21.620000	21.6300	-1.143%	8,850	-7.536%
2025-01-28	22.090000	22.090000	21.860100	21.8800	-0.545%	12,412	-8.592%
2025-01-27	21.700000	22.000000	21.700000	22.0000	+1.429%	16,828	-9.091%
2025-01-24	21.650000	21.790000	21.640000	21.6900	+0.277%	23,712	-7.792%
2025-01-23	21.600000	21.680000	21.500000	21.6300	-0.185%	12,336	-7.536%
2025-01-22	21.690000	21.770000	21.640000	21.6700	-0.092%	8,771	-7.707%
2025-01-21	21.570000	21.800000	21.550000	21.6900	+0.837%	13,853	-7.792%
2025-01-17	21.640000	21.690000	21.440000	21.5100	+0.326%	17,700	-7.020%