Dark

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

At Close

Sep 8, 2026 3:59:58 PM EDT

19.60USD+0.927%(+0.18)22,867

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-19.42)0

After-hours

Sep 8, 2026 4:10:30 PM EDT

19.52USD-0.408%(-0.08)1

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-08	19.420000	19.530000	19.400000	19.5200	+0.515%	22,867	0.000%
2026-09-04	19.440000	19.800000	19.350000	19.4200	-0.614%	26,410	+0.515%
2026-09-03	19.460000	19.727600	19.450000	19.5400	+0.411%	14,007	-0.102%
2026-09-02	19.420000	19.575000	19.410000	19.4600	-0.256%	42,395	+0.308%
2026-09-01	19.630000	19.650000	19.390300	19.5100	-0.864%	15,538	+0.051%
2026-08-31	19.610000	19.690000	19.440000	19.6800	-0.606%	39,344	-0.813%
2026-08-28	19.910000	20.148000	19.800000	19.8000	-1.148%	18,814	-1.414%
2026-08-27	19.800000	20.350000	19.800000	20.0300	+1.162%	68,766	-2.546%
2026-08-26	19.900000	19.900000	19.770000	19.8000	-0.402%	23,486	-1.414%
2026-08-25	19.840000	19.920000	19.770000	19.8800	+0.556%	22,207	-1.811%
2026-08-24	19.730000	19.800000	19.705000	19.7700	+0.449%	24,541	-1.265%
2026-08-21	19.760000	19.829600	19.650000	19.6817	-0.497%	16,679	-0.822%
2026-08-20	19.800000	19.800000	19.720000	19.7800	-0.101%	26,831	-1.314%
2026-08-19	19.820000	19.850000	19.750000	19.8000	+0.101%	29,352	-1.414%
2026-08-18	19.740000	19.800000	19.700100	19.7800	+0.203%	21,706	-1.314%
2026-08-17	19.800000	19.840000	19.740000	19.7400	-0.152%	8,197	-1.114%
2026-08-14	19.770000	19.815000	19.740000	19.7700	-0.099%	7,766	-1.265%
2026-08-13	19.790000	19.828000	19.770000	19.7895	-0.003%	17,225	-1.362%
2026-08-12	19.780000	19.848300	19.760100	19.7900	-0.051%	9,641	-1.364%
2026-08-11	19.840000	19.970000	19.800000	19.8000	-0.202%	7,140	-1.414%
2026-08-10	19.970000	19.970000	19.810000	19.8400	-0.302%	7,059	-1.613%
2026-08-07	19.950000	19.950000	19.890000	19.9000	+0.050%	16,293	-1.910%
2026-08-06	19.960000	20.000000	19.880000	19.8900	-0.351%	9,363	-1.860%
2026-08-05	20.000000	20.010000	19.950000	19.9600	-0.200%	15,978	-2.204%
2026-08-04	20.020000	20.020000	19.995000	20.0000	0.000%	12,196	-2.400%
2026-08-03	20.020000	20.020000	19.980000	20.0000	-0.100%	6,903	-2.400%
2026-07-31	19.970000	20.030000	19.940000	20.0200	+0.200%	30,913	-2.498%
2026-07-30	19.940000	20.000000	19.940000	19.9800	+0.100%	11,916	-2.302%
2026-07-29	19.970000	19.970100	19.885000	19.9600	-0.050%	36,620	-2.204%
2026-07-28	19.860000	19.980000	19.860000	19.9700	+0.352%	21,307	-2.253%
2026-07-27	19.960000	19.960000	19.855000	19.9000	+0.353%	14,262	-1.910%
2026-07-24	19.820000	19.833000	19.820000	19.8300	+0.025%	9,085	-1.563%
2026-07-23	19.870000	19.960000	19.800000	19.8250	-0.726%	22,655	-1.538%
2026-07-22	19.940000	20.026000	19.940000	19.9700	-0.050%	16,103	-2.253%
2026-07-21	19.970000	20.025000	19.970000	19.9800	-0.100%	12,521	-2.302%
2026-07-20	19.980000	20.074400	19.980000	20.0000	0.000%	7,643	-2.400%
2026-07-17	19.940000	20.045000	19.940000	20.0000	0.000%	8,750	-2.400%
2026-07-16	19.970000	20.059600	19.970000	20.0000	-0.150%	8,352	-2.400%
2026-07-15	20.040000	20.050000	20.000000	20.0300	+0.050%	3,799	-2.546%
2026-07-14	19.990000	20.100000	19.990000	20.0200	+0.050%	8,793	-2.498%
2026-07-13	19.980000	20.083500	19.980000	20.0100	-0.050%	7,421	-2.449%
2026-07-10	20.020000	20.040000	19.990300	20.0200	+0.125%	7,766	-2.498%
2026-07-09	20.000000	20.030000	19.966000	19.9950	-0.075%	10,314	-2.376%
2026-07-08	20.010000	20.045000	19.970000	20.0100	-0.100%	25,480	-2.449%
2026-07-07	20.050000	20.050000	20.020000	20.0300	-0.249%	3,581	-2.546%
2026-07-06	20.060000	20.085000	20.050000	20.0800	-0.050%	4,920	-2.789%
2026-07-02	20.030000	20.110000	19.980000	20.0900	+0.300%	27,046	-2.837%
2026-07-01	20.020000	20.089800	19.930000	20.0300	+0.250%	15,300	-2.546%
2026-06-30	19.950000	20.083200	19.940000	19.9800	-0.250%	167,091	-2.302%
2026-06-29	20.050000	20.050000	19.980000	20.0300	+0.150%	19,168	-2.546%
2026-06-26	20.000000	20.040000	19.995000	20.0000	-0.050%	30,869	-2.400%
2026-06-25	20.000000	20.150000	19.990000	20.0100	+0.050%	67,788	-2.449%
2026-06-24	20.090000	20.100000	20.000000	20.0000	-0.100%	21,559	-2.400%
2026-06-23	20.000000	20.070000	19.975000	20.0200	0.000%	17,126	-2.498%
2026-06-22	20.000000	20.080000	20.000000	20.0200	-0.497%	22,217	-2.498%
2026-06-18	20.070000	20.179900	20.070000	20.1200	+0.399%	5,755	-2.982%
2026-06-17	20.030000	20.060000	20.015200	20.0400	-0.050%	13,602	-2.595%
2026-06-16	20.030000	20.090000	20.030000	20.0500	+0.150%	14,879	-2.643%
2026-06-15	20.000000	20.100000	20.000000	20.0200	+0.150%	12,633	-2.498%
2026-06-12	19.960000	20.039900	19.930100	19.9900	-0.200%	9,229	-2.351%
2026-06-11	19.950000	20.080000	19.950000	20.0300	+0.300%	29,914	-2.546%
2026-06-10	19.950000	20.000000	19.950000	19.9700	-0.150%	21,054	-2.253%
2026-06-09	20.000000	20.000000	19.950100	20.0000	+0.251%	19,480	-2.400%
2026-06-08	20.040000	20.040000	19.921000	19.9500	-0.150%	23,246	-2.155%
2026-06-05	19.980000	20.003000	19.920000	19.9800	-0.100%	31,066	-2.302%
2026-06-04	20.000000	20.089900	20.000000	20.0000	-0.000%	21,195	-2.400%
2026-06-03	20.040000	20.079900	20.000000	20.0001	-0.398%	16,129	-2.400%
2026-06-02	20.070000	20.140000	20.050000	20.0800	-0.199%	23,039	-2.789%
2026-06-01	20.130000	20.170000	20.050800	20.1200	+0.100%	13,454	-2.982%
2026-05-29	20.060000	20.149900	20.060000	20.1000	-1.471%	31,301	-2.886%
2026-05-28	20.330000	20.420000	20.330000	20.4000	+0.196%	6,586	-4.314%
2026-05-27	20.320000	20.397900	20.320000	20.3600	+0.172%	5,279	-4.126%
2026-05-26	20.320000	20.390000	20.310000	20.3250	+0.074%	10,731	-3.961%
2026-05-22	20.334200	20.340000	20.260100	20.3100	+0.049%	11,080	-3.890%
2026-05-21	20.308218	20.308218	20.160000	20.3000	-0.148%	30,985	-3.842%
2026-05-20	20.190000	20.330000	20.190000	20.3300	+0.395%	9,193	-3.984%
2026-05-19	20.250000	20.300000	20.200300	20.2500	-0.394%	50,671	-3.605%
2026-05-18	20.330000	20.380000	20.260000	20.3300	+0.544%	8,195	-3.984%
2026-05-15	20.460000	20.470000	20.220000	20.2200	-1.893%	46,077	-3.462%
2026-05-14	20.570000	20.650000	20.560100	20.6101	-0.193%	11,116	-5.289%
2026-05-13	20.600000	20.650000	20.569100	20.6500	+0.048%	4,501	-5.472%
2026-05-12	20.670000	20.670000	20.580000	20.6400	+0.028%	10,894	-5.426%
2026-05-11	20.680000	20.680000	20.590000	20.6343	-0.221%	11,532	-5.400%
2026-05-08	20.490000	20.680000	20.490000	20.6800	+0.623%	10,060	-5.609%
2026-05-07	20.520000	20.600000	20.460000	20.5520	+0.156%	13,362	-5.021%
2026-05-06	20.510000	20.560000	20.510000	20.5200	+0.049%	9,069	-4.873%
2026-05-05	20.450000	20.530000	20.450000	20.5100	+0.171%	9,348	-4.827%
2026-05-04	20.450000	20.540000	20.420000	20.4750	-0.268%	13,856	-4.664%
2026-05-01	20.550000	20.680000	20.460000	20.5300	+0.293%	14,512	-4.920%
2026-04-30	20.530400	20.570000	20.440000	20.4700	0.000%	22,882	-4.641%
2026-04-29	20.580000	20.640000	20.430000	20.4700	-0.776%	17,739	-4.641%
2026-04-28	20.620000	20.670000	20.600000	20.6300	+0.027%	3,521	-5.381%
2026-04-27	20.720000	20.720000	20.600700	20.6245	-0.461%	26,855	-5.355%
2026-04-24	20.700000	20.760000	20.675000	20.7200	-0.096%	14,770	-5.792%
2026-04-23	20.650000	20.760000	20.610000	20.7400	+0.387%	8,403	-5.882%
2026-04-22	20.610000	20.709000	20.600100	20.6600	+0.121%	10,257	-5.518%
2026-04-21	20.640000	20.690000	20.600000	20.6350	-0.314%	11,166	-5.403%
2026-04-20	20.720000	20.720000	20.600000	20.7000	-0.083%	16,532	-5.700%
2026-04-17	20.650000	20.730000	20.630000	20.7172	+0.618%	8,164	-5.779%
2026-04-16	20.620000	20.698200	20.560000	20.5900	-0.579%	10,629	-5.197%
2026-04-15	20.540000	20.710000	20.540000	20.7100	+0.632%	13,394	-5.746%
2026-04-14	20.440000	20.610000	20.440000	20.5800	+0.390%	19,407	-5.151%
2026-04-13	20.370000	20.500000	20.370000	20.5000	+0.049%	10,506	-4.780%
2026-04-10	20.400000	20.489900	20.400000	20.4899	+0.195%	8,092	-4.734%
2026-04-09	20.360000	20.490000	20.360000	20.4500	+0.000%	10,126	-4.548%
2026-04-08	20.360000	20.452100	20.350000	20.4499	+1.087%	10,045	-4.547%
2026-04-07	20.270000	20.300000	20.220100	20.2300	-0.247%	23,873	-3.510%
2026-04-06	20.230000	20.290000	20.230000	20.2800	+0.099%	12,864	-3.748%
2026-04-02	20.040000	20.350000	20.040000	20.2600	+0.546%	15,406	-3.653%
2026-04-01	20.150000	20.200000	20.070000	20.1500	0.000%	43,441	-3.127%
2026-03-31	20.150000	20.330000	20.150000	20.1500	0.000%	263,278	-3.127%
2026-03-30	20.380000	20.380000	20.130000	20.1500	-0.248%	36,356	-3.127%
2026-03-27	20.300000	20.300000	20.182400	20.2000	-0.737%	15,869	-3.366%
2026-03-26	20.360000	20.500000	20.250000	20.3500	-0.098%	53,559	-4.079%
2026-03-25	20.310000	20.431900	20.310000	20.3700	+0.642%	19,037	-4.173%
2026-03-24	20.120000	20.360000	20.120000	20.2400	+0.347%	41,809	-3.557%
2026-03-23	20.090000	20.300000	20.090000	20.1700	+0.548%	18,859	-3.223%
2026-03-20	20.210000	20.319900	20.020000	20.0600	-1.046%	19,352	-2.692%
2026-03-19	20.225700	20.350000	20.216900	20.2720	-0.383%	10,760	-3.710%
2026-03-18	20.300000	20.350000	20.180000	20.3500	0.000%	24,808	-4.079%
2026-03-17	20.240000	20.400000	20.240000	20.3500	+0.543%	12,737	-4.079%
2026-03-16	20.280000	20.370000	20.220000	20.2400	-0.197%	16,887	-3.557%
2026-03-13	20.370000	20.490000	20.150000	20.2800	-0.295%	26,265	-3.748%
2026-03-12	20.450000	20.500000	20.310000	20.3400	-0.538%	10,386	-4.031%
2026-03-11	20.480000	20.520000	20.440000	20.4500	-0.293%	14,490	-4.548%
2026-03-10	20.460000	20.600000	20.460000	20.5101	+0.000%	11,939	-4.827%
2026-03-09	20.600000	20.630000	20.470000	20.5100	-0.533%	18,543	-4.827%
2026-03-06	20.620000	20.690000	20.600000	20.6200	-0.048%	14,448	-5.335%
2026-03-05	20.750000	20.760000	20.630000	20.6300	-0.626%	9,846	-5.381%
2026-03-04	20.610000	20.760000	20.610000	20.7600	+0.630%	31,145	-5.973%
2026-03-03	20.660000	20.679900	20.590000	20.6300	-0.434%	8,934	-5.381%
2026-03-02	20.630000	20.757100	20.620000	20.7200	+0.436%	18,427	-5.792%
2026-02-27	20.690000	20.760000	20.600000	20.6300	-1.995%	105,925	-5.381%
2026-02-26	21.000000	21.069500	20.950000	21.0500	+0.143%	18,484	-7.268%
2026-02-25	21.050000	21.090000	20.990000	21.0200	-0.237%	13,985	-7.136%
2026-02-24	21.020000	21.105000	21.020000	21.0700	-0.142%	14,904	-7.356%
2026-02-23	21.080000	21.120000	20.970000	21.1000	+0.119%	26,665	-7.488%
2026-02-20	21.100000	21.135000	21.030000	21.0750	-0.189%	8,969	-7.378%
2026-02-19	21.010000	21.115000	21.010000	21.1150	-0.165%	5,605	-7.554%
2026-02-18	21.060000	21.160000	21.040000	21.1500	+0.142%	20,019	-7.707%
2026-02-17	20.940000	21.120000	20.910000	21.1200	+0.860%	15,466	-7.576%
2026-02-13	20.820000	20.979900	20.820000	20.9400	+0.287%	4,543	-6.781%
2026-02-12	20.840000	20.930000	20.830000	20.8800	+0.168%	9,183	-6.513%
2026-02-11	20.762000	20.880000	20.762000	20.8450	+0.072%	6,450	-6.356%
2026-02-10	20.820000	20.879900	20.820000	20.8300	+0.048%	6,817	-6.289%
2026-02-09	20.760000	20.870000	20.760000	20.8200	-0.024%	7,755	-6.244%
2026-02-06	20.860000	20.869900	20.815000	20.8250	+0.120%	4,597	-6.267%
2026-02-05	20.790000	20.850000	20.760000	20.8000	+0.096%	20,594	-6.154%
2026-02-04	20.830000	20.840000	20.780000	20.7800	-0.336%	7,301	-6.064%
2026-02-03	20.930000	20.930000	20.810000	20.8500	-0.335%	15,524	-6.379%
2026-02-02	20.890000	20.930000	20.870000	20.9200	+0.144%	9,557	-6.692%
2026-01-30	20.930000	20.959900	20.850000	20.8900	+0.096%	13,921	-6.558%
2026-01-29	20.960000	20.970000	20.860100	20.8700	-0.429%	14,254	-6.469%
2026-01-28	20.990000	20.990000	20.930000	20.9600	-0.143%	13,976	-6.870%
2026-01-27	20.950000	21.000000	20.840000	20.9900	+0.095%	16,815	-7.003%
2026-01-26	20.910000	20.970000	20.830000	20.9700	+0.672%	31,889	-6.915%
2026-01-23	20.810000	20.940000	20.810000	20.8300	+0.096%	35,357	-6.289%
2026-01-22	20.780000	20.850000	20.760000	20.8100	+0.193%	22,499	-6.199%
2026-01-21	20.740000	20.841500	20.700000	20.7700	+0.145%	23,357	-6.018%
2026-01-20	20.760000	20.800000	20.700000	20.7400	-0.718%	23,347	-5.882%
2026-01-16	20.910000	20.950000	20.810000	20.8900	-0.334%	22,802	-6.558%
2026-01-15	20.930000	21.050000	20.860000	20.9600	+0.479%	11,868	-6.870%
2026-01-14	20.890000	20.900000	20.821600	20.8600	+0.048%	10,245	-6.424%
2026-01-13	20.740000	20.911000	20.740000	20.8500	+0.530%	24,653	-6.379%
2026-01-12	20.600000	20.750000	20.590100	20.7400	+0.290%	18,196	-5.882%
2026-01-09	20.640000	20.720000	20.620000	20.6800	-0.048%	14,700	-5.609%
2026-01-08	20.700000	20.740000	20.640000	20.6900	-0.097%	13,820	-5.655%
2026-01-07	20.720000	20.755000	20.680000	20.7100	+0.194%	12,040	-5.746%
2026-01-06	20.610000	20.719900	20.610000	20.6700	-0.048%	40,522	-5.564%
2026-01-05	20.690000	20.819900	20.630000	20.6800	+0.194%	38,817	-5.609%
2026-01-02	20.560000	20.680000	20.560000	20.6400	+0.929%	22,967	-5.426%
2025-12-31	20.460000	20.470100	20.320000	20.4500	0.000%	275,468	-4.548%
2025-12-30	20.600000	20.670000	20.400000	20.4500	-0.873%	103,330	-4.548%
2025-12-29	20.590000	20.700000	20.582400	20.6300	+0.146%	47,619	-5.381%
2025-12-26	20.630000	20.665000	20.580000	20.6000	-0.145%	37,907	-5.243%
2025-12-24	20.640000	20.718800	20.580000	20.6300	+0.243%	12,653	-5.381%
2025-12-23	20.750000	20.800000	20.560000	20.5800	-0.915%	74,519	-5.151%
2025-12-22	20.770000	20.820000	20.760000	20.7700	+0.241%	29,556	-6.018%
2025-12-19	20.710000	20.770000	20.710000	20.7200	-0.096%	41,357	-5.792%
2025-12-18	20.770000	20.805000	20.730000	20.7400	+0.097%	36,630	-5.882%
2025-12-17	20.730000	20.770000	20.720000	20.7200	-0.145%	36,202	-5.792%
2025-12-16	20.760000	20.810000	20.720000	20.7500	-0.144%	24,910	-5.928%
2025-12-15	20.810000	20.879900	20.760000	20.7800	-0.096%	27,592	-6.064%
2025-12-12	20.880000	20.920000	20.800000	20.8000	-0.574%	22,783	-6.154%
2025-12-11	20.720000	20.920000	20.720000	20.9200	+0.625%	36,003	-6.692%
2025-12-10	20.620000	20.800000	20.620000	20.7900	+0.824%	37,745	-6.109%
2025-12-09	20.620000	20.694500	20.620000	20.6200	0.000%	11,417	-5.335%
2025-12-08	20.620000	20.669900	20.560000	20.6200	-0.242%	27,864	-5.335%
2025-12-05	20.640000	20.690000	20.640000	20.6700	+0.145%	23,688	-5.564%
2025-12-04	20.620000	20.680000	20.610000	20.6400	-0.145%	14,418	-5.426%
2025-12-03	20.640000	20.690000	20.500000	20.6700	-0.145%	27,772	-5.564%
2025-12-02	20.550000	20.700000	20.539700	20.7000	+0.485%	110,542	-5.700%
2025-12-01	20.620000	20.629600	20.550000	20.6000	-0.387%	48,143	-5.243%
2025-11-28	20.820000	20.900000	20.680000	20.6800	-1.898%	38,883	-5.609%
2025-11-26	20.970000	21.110000	20.970000	21.0800	+0.572%	23,430	-7.400%
2025-11-25	20.960000	21.040000	20.960000	20.9601	+0.000%	17,993	-6.871%
2025-11-24	20.920000	20.969900	20.890000	20.9600	+0.215%	5,905	-6.870%
2025-11-21	20.850000	20.955100	20.850000	20.9150	+0.312%	11,248	-6.670%
2025-11-20	20.920000	21.019900	20.752000	20.8500	-0.105%	102,983	-6.379%
2025-11-19	20.810000	20.890000	20.810000	20.8720	+0.226%	18,614	-6.478%
2025-11-18	20.820000	20.890000	20.810000	20.8250	+0.192%	32,988	-6.267%
2025-11-17	20.920000	20.965000	20.700100	20.7850	-0.693%	19,766	-6.086%
2025-11-14	20.989900	21.072500	20.910000	20.9300	-0.215%	13,587	-6.737%
2025-11-13	21.150000	21.150000	20.920000	20.9750	-0.921%	16,718	-6.937%
2025-11-12	21.240000	21.350000	21.160000	21.1700	-0.168%	24,895	-7.794%
2025-11-11	21.130000	21.239900	21.130000	21.2057	+0.074%	9,090	-7.949%
2025-11-10	21.080000	21.230000	21.080000	21.1900	+0.284%	13,536	-7.881%
2025-11-07	21.080000	21.130000	21.020000	21.1300	-0.095%	22,522	-7.619%
2025-11-06	21.200000	21.218000	21.100000	21.1500	-0.330%	14,482	-7.707%
2025-11-05	21.040000	21.229900	21.020000	21.2200	+0.712%	14,459	-8.011%
2025-11-04	21.130000	21.180000	21.010000	21.0700	-0.566%	23,179	-7.356%
2025-11-03	21.300000	21.320200	21.120000	21.1900	-0.282%	18,161	-7.881%
2025-10-31	21.500000	21.526600	21.170000	21.2500	-1.117%	54,580	-8.141%
2025-10-30	21.600000	21.620000	21.450000	21.4900	-0.922%	20,324	-9.167%
2025-10-29	21.710000	21.770000	21.680000	21.6900	-0.092%	13,490	-10.005%
2025-10-28	21.720000	21.750000	21.700000	21.7100	-0.046%	9,309	-10.088%
2025-10-27	21.730000	21.788300	21.711000	21.7200	0.000%	7,990	-10.129%
2025-10-24	21.660000	21.740000	21.660000	21.7200	+0.322%	23,587	-10.129%
2025-10-23	21.530000	21.670000	21.530000	21.6502	+0.093%	19,216	-9.839%
2025-10-22	21.540000	21.730000	21.530000	21.6300	+0.325%	11,759	-9.755%
2025-10-21	21.500000	21.580000	21.470100	21.5600	+0.256%	12,550	-9.462%
2025-10-20	21.380000	21.505000	21.380000	21.5050	+0.621%	8,108	-9.230%
2025-10-17	21.350000	21.492200	21.330000	21.3722	-0.224%	4,904	-8.666%
2025-10-16	21.380000	21.490000	21.380000	21.4201	-0.093%	6,465	-8.871%
2025-10-15	21.320000	21.446000	21.320000	21.4400	+0.578%	8,851	-8.955%
2025-10-14	21.230000	21.320000	21.220000	21.3167	-0.296%	5,061	-8.429%
2025-10-13	21.340000	21.420000	21.300000	21.3800	+0.517%	4,387	-8.700%
2025-10-10	21.420000	21.422500	21.230000	21.2700	-0.700%	8,018	-8.228%
2025-10-09	21.530000	21.530000	21.402700	21.4200	-0.511%	7,777	-8.870%
2025-10-08	21.480000	21.574300	21.480000	21.5300	+0.138%	4,517	-9.336%
2025-10-07	21.500000	21.550000	21.490000	21.5003	+0.001%	6,708	-9.211%
2025-10-06	21.475000	21.540000	21.400100	21.5000	-0.186%	9,195	-9.209%
2025-10-03	21.570000	21.570000	21.510000	21.5400	0.000%	3,825	-9.378%
2025-10-02	21.490000	21.545000	21.430000	21.5400	+0.233%	9,789	-9.378%
2025-10-01	21.200000	21.490000	21.135000	21.4900	+1.368%	11,672	-9.167%
2025-09-30	21.220000	21.340000	21.150000	21.2000	-0.188%	22,613	-7.925%
2025-09-29	21.450000	21.560000	21.240000	21.2400	-0.979%	15,800	-8.098%
2025-09-26	21.420000	21.593000	21.420000	21.4500	+0.093%	2,436	-8.998%
2025-09-25	21.690000	21.690000	21.425100	21.4300	-1.153%	4,745	-8.913%
2025-09-24	21.670000	21.729000	21.610000	21.6800	0.000%	9,235	-9.963%
2025-09-23	21.740000	21.804600	21.660000	21.6800	-0.440%	12,069	-9.963%
2025-09-22	21.770000	21.846100	21.740000	21.7758	+0.027%	8,031	-10.359%
2025-09-19	21.670000	21.780000	21.670000	21.7700	-0.046%	7,388	-10.335%
2025-09-18	21.740000	21.780000	21.600000	21.7800	-0.412%	8,344	-10.376%
2025-09-17	21.780000	21.900000	21.780000	21.8700	+0.413%	8,360	-10.745%
2025-09-16	21.840000	21.940000	21.780000	21.7800	-0.389%	14,331	-10.376%
2025-09-15	21.850000	21.900000	21.640100	21.8650	+0.344%	14,257	-10.725%
2025-09-12	21.650000	21.800000	21.630000	21.7900	+0.265%	15,521	-10.418%
2025-09-11	21.530000	21.732500	21.519700	21.7325	+0.941%	8,966	-10.181%
2025-09-10	21.470000	21.570000	21.446800	21.5300	+0.524%	17,054	-9.336%
2025-09-09	21.520000	21.520000	21.300000	21.4178	-0.521%	12,187	-8.861%
2025-09-08	21.430000	21.610000	21.430000	21.5300	+0.560%	21,560	-9.336%
2025-09-05	21.230000	21.460000	21.180000	21.4100	+1.469%	18,342	-8.828%
2025-09-04	21.020000	21.150000	21.020000	21.1000	+0.548%	10,944	-7.488%
2025-09-03	20.930000	21.039900	20.850000	20.9850	+0.230%	15,997	-6.981%
2025-09-02	20.690000	21.149900	20.660000	20.9368	+1.193%	23,667	-6.767%
2025-08-29	21.090000	21.200000	20.610000	20.6900	-3.750%	62,256	-5.655%
2025-08-28	21.510000	21.590000	21.460000	21.4960	+0.072%	11,817	-9.192%
2025-08-27	21.560000	21.580000	21.400000	21.4806	-0.645%	10,811	-9.127%
2025-08-26	21.710000	21.732000	21.585000	21.6200	-0.392%	12,418	-9.713%
2025-08-25	21.750000	21.799900	21.690000	21.7050	-0.069%	14,722	-10.067%
2025-08-22	21.550000	21.784200	21.550000	21.7200	+0.789%	12,454	-10.129%
2025-08-21	21.620000	22.000000	21.530000	21.5500	-0.231%	9,830	-9.420%
2025-08-20	22.670000	22.670000	21.570100	21.6000	+0.279%	6,224	-9.630%
2025-08-19	21.310000	21.540000	21.310000	21.5400	+0.748%	9,146	-9.378%
2025-08-18	21.430000	21.433400	21.300000	21.3800	-0.233%	15,830	-8.700%
2025-08-15	21.450000	21.456500	21.430000	21.4300	-0.192%	5,561	-8.913%
2025-08-14	21.420000	21.480300	21.420000	21.4713	-0.039%	7,074	-9.088%
2025-08-13	21.420000	21.559900	21.400000	21.4796	+0.278%	9,677	-9.123%
2025-08-12	21.270000	21.420000	21.260000	21.4200	+0.563%	7,278	-8.870%
2025-08-11	21.211600	21.300000	21.160900	21.3000	+0.330%	13,598	-8.357%
2025-08-08	21.040000	21.230000	21.030000	21.2300	+0.378%	19,863	-8.055%
2025-08-07	21.240000	21.240000	21.105000	21.1500	-0.142%	12,982	-7.707%
2025-08-06	21.260000	21.328000	20.880000	21.1800	-0.796%	19,205	-7.838%
2025-08-05	21.270000	21.350000	21.250000	21.3500	-0.140%	11,327	-8.571%
2025-08-04	21.240000	21.400000	21.117600	21.3800	+0.470%	24,454	-8.700%
2025-08-01	21.230000	21.280000	21.078700	21.2800	-0.047%	15,169	-8.271%
2025-07-31	20.920000	21.290000	20.920000	21.2900	+1.525%	36,418	-8.314%
2025-07-30	20.905000	21.045000	20.905000	20.9702	+0.497%	12,181	-6.916%
2025-07-29	20.610000	20.915000	20.610000	20.8665	+1.196%	15,984	-6.453%
2025-07-28	20.520000	20.730000	20.520000	20.6199	-0.097%	25,698	-5.334%
2025-07-25	20.530000	20.660000	20.399100	20.6400	+0.536%	16,886	-5.426%
2025-07-24	20.420000	20.580000	20.420000	20.5300	+0.342%	15,963	-4.920%
2025-07-23	20.370000	20.510000	20.370000	20.4600	+0.344%	27,869	-4.594%
2025-07-22	20.520000	20.631192	20.250000	20.3899	-0.827%	20,404	-4.266%
2025-07-21	20.510000	20.610000	20.509500	20.5600	+0.538%	20,644	-5.058%
2025-07-18	20.450000	20.480000	20.370000	20.4499	+0.294%	20,436	-4.547%
2025-07-17	20.280000	20.430000	20.250000	20.3900	+0.642%	12,438	-4.267%
2025-07-16	20.480000	20.480000	20.250000	20.2600	-0.589%	13,143	-3.653%
2025-07-15	20.550000	20.619900	20.380000	20.3800	-0.586%	8,677	-4.220%
2025-07-14	20.640000	20.710000	20.500000	20.5001	-0.412%	11,386	-4.781%
2025-07-11	20.740000	20.805000	20.585000	20.5850	-0.742%	10,109	-5.174%
2025-07-10	20.610000	20.770000	20.610000	20.7388	+0.674%	8,748	-5.877%
2025-07-09	20.550000	20.713000	20.550000	20.6000	+0.243%	9,579	-5.243%
2025-07-08	20.460000	20.580000	20.390000	20.5500	+0.587%	14,058	-5.012%
2025-07-07	20.480000	20.520000	20.360100	20.4300	-0.244%	13,432	-4.454%
2025-07-03	20.370000	20.540000	20.370000	20.4800	+0.294%	13,144	-4.688%
2025-07-02	20.240000	20.440000	20.210000	20.4200	+0.889%	12,765	-4.407%
2025-07-01	20.070000	20.290000	20.050000	20.2400	+1.048%	30,550	-3.557%
2025-06-30	20.290000	20.290000	20.030000	20.0300	-0.891%	74,842	-2.546%
2025-06-27	20.230000	20.329900	20.195000	20.2100	+0.095%	25,091	-3.414%
2025-06-26	20.180000	20.220000	20.130000	20.1909	+0.402%	10,825	-3.323%
2025-06-25	20.180000	20.240000	20.070000	20.1100	-0.199%	14,609	-2.934%
2025-06-24	20.040000	20.200000	20.040000	20.1500	+0.851%	14,268	-3.127%
2025-06-23	20.030000	20.035000	19.960000	19.9800	+0.100%	7,699	-2.302%
2025-06-20	20.000000	20.020000	19.930000	19.9600	+0.155%	9,624	-2.204%
2025-06-18	19.930000	20.030000	19.920000	19.9292	+0.122%	12,628	-2.053%
2025-06-17	19.860000	19.956600	19.860000	19.9050	+0.176%	10,733	-1.934%
2025-06-16	19.920000	20.150000	19.870000	19.8700	-0.201%	16,174	-1.761%
2025-06-13	20.100000	20.140000	19.910000	19.9100	-0.995%	15,919	-1.959%
2025-06-12	20.080000	20.247600	20.070000	20.1100	+0.149%	12,376	-2.934%
2025-06-11	20.260000	20.285000	20.070100	20.0800	-0.446%	12,961	-2.789%
2025-06-10	20.310000	20.310000	20.150000	20.1700	-0.198%	15,116	-3.223%
2025-06-09	20.250000	20.339800	20.190000	20.2100	-0.198%	10,941	-3.414%
2025-06-06	20.380000	20.385600	20.240000	20.2500	-0.516%	10,674	-3.605%
2025-06-05	20.470000	20.495000	20.330000	20.3550	-0.172%	9,980	-4.102%
2025-06-04	20.420000	20.500000	20.360000	20.3900	-0.301%	12,365	-4.267%
2025-06-03	20.270000	20.451500	20.270000	20.4515	+0.897%	15,023	-4.555%
2025-06-02	20.210000	20.300000	20.170000	20.2696	+0.295%	25,782	-3.698%
2025-05-30	20.220000	20.450000	20.196057	20.2100	-1.463%	56,765	-3.414%
2025-05-29	20.460000	20.510000	20.352200	20.5100	+0.836%	10,216	-4.827%
2025-05-28	20.420000	20.450000	20.235000	20.3400	-0.392%	12,999	-4.031%
2025-05-27	20.240000	20.439900	20.240000	20.4200	+1.239%	28,296	-4.407%
2025-05-23	20.240000	20.279900	20.080000	20.1700	-0.346%	7,377	-3.223%
2025-05-22	20.170000	21.050000	20.064800	20.2400	+0.447%	19,244	-3.557%
2025-05-21	20.500000	20.500000	20.150000	20.1500	-1.803%	15,720	-3.127%
2025-05-20	20.450000	20.600600	20.400100	20.5200	+0.098%	17,966	-4.873%
2025-05-19	20.450000	20.500000	20.400000	20.5000	-0.097%	10,701	-4.780%
2025-05-16	20.660000	20.660000	20.490000	20.5200	-0.243%	6,181	-4.873%
2025-05-15	20.450000	20.590000	20.420000	20.5700	+0.637%	10,047	-5.105%
2025-05-14	20.550000	20.560000	20.410000	20.4397	-0.148%	25,199	-4.500%
2025-05-13	20.540000	20.625000	20.430000	20.4700	-0.341%	15,227	-4.641%
2025-05-12	20.670000	20.750000	20.480000	20.5400	-0.484%	16,409	-4.966%
2025-05-09	20.650000	20.722300	20.640000	20.6400	0.000%	4,988	-5.426%
2025-05-08	20.710000	20.750000	20.620000	20.6400	+0.097%	12,118	-5.426%
2025-05-07	20.550000	20.679900	20.550000	20.6200	+0.831%	11,228	-5.335%
2025-05-06	20.430000	20.530000	20.350100	20.4500	+0.294%	15,617	-4.548%
2025-05-05	20.530000	20.539300	20.390000	20.3900	-0.723%	12,680	-4.267%
2025-05-02	20.430000	20.570000	20.320000	20.5384	+1.025%	5,664	-4.959%
2025-05-01	20.460000	20.460000	20.320500	20.3300	-0.049%	10,127	-3.984%
2025-04-30	20.500000	20.500000	20.300000	20.3400	-0.925%	15,427	-4.031%
2025-04-29	20.370000	20.590000	20.361000	20.5300	+0.370%	15,076	-4.920%
2025-04-28	20.420000	20.500000	20.360000	20.4543	+0.365%	9,517	-4.568%
2025-04-25	20.450000	20.450000	20.320000	20.3800	0.000%	7,906	-4.220%
2025-04-24	20.490000	20.530000	20.340000	20.3800	0.000%	32,813	-4.220%
2025-04-23	20.410000	20.600000	20.380000	20.3800	+0.991%	7,279	-4.220%
2025-04-22	20.200000	20.255600	20.130000	20.1800	+0.348%	9,491	-3.271%
2025-04-21	20.250000	20.250000	20.000000	20.1100	-0.789%	23,061	-2.934%
2025-04-17	20.350000	20.434100	20.210100	20.2700	+0.049%	14,996	-3.700%
2025-04-16	20.260000	20.360000	20.190000	20.2600	0.000%	12,255	-3.653%
2025-04-15	20.340000	20.449700	20.260000	20.2600	-0.197%	14,044	-3.653%
2025-04-14	20.220000	20.430000	20.220000	20.3000	+0.963%	9,078	-3.842%
2025-04-11	20.390000	20.560000	19.930000	20.1064	-1.246%	11,395	-2.916%
2025-04-10	20.660000	20.700000	20.350000	20.3600	-1.547%	16,702	-4.126%
2025-04-09	20.210000	20.680000	20.210000	20.6800	+1.397%	21,600	-5.609%
2025-04-08	20.520000	20.660000	20.255500	20.3950	+0.221%	14,808	-4.290%
2025-04-07	20.390000	20.520000	20.350000	20.3500	-0.828%	23,550	-4.079%
2025-04-04	20.440000	20.520000	20.220000	20.5200	+0.195%	29,586	-4.873%
2025-04-03	20.400000	20.530000	20.308300	20.4800	-0.341%	65,962	-4.688%
2025-04-02	20.510000	20.600000	20.510000	20.5500	+0.195%	9,308	-5.012%
2025-04-01	20.600000	20.640000	20.480100	20.5100	+0.098%	13,709	-4.827%
2025-03-31	20.680000	20.760000	20.440000	20.4900	-0.967%	79,810	-4.734%
2025-03-28	20.770000	20.770000	20.630000	20.6900	-0.385%	7,471	-5.655%
2025-03-27	20.930000	20.990000	20.700000	20.7700	-0.479%	12,812	-6.018%
2025-03-26	21.150000	21.150000	20.830000	20.8700	-1.090%	19,701	-6.469%
2025-03-25	21.050000	21.100000	21.020000	21.1000	+0.380%	8,802	-7.488%
2025-03-24	21.120000	21.230000	21.011000	21.0201	-0.360%	9,611	-7.137%
2025-03-21	21.080000	21.105000	21.010000	21.0960	+0.028%	4,904	-7.471%
2025-03-20	21.100000	21.145200	21.010000	21.0900	-0.142%	8,336	-7.444%
2025-03-19	21.100000	21.190000	21.100000	21.1200	+0.095%	10,647	-7.576%