Dark

ENJ
Entergy New Orleans, LLC First Mortgage Bonds, 5.0% Series due December 1, 2052
stock NYSE Structured Product

At Close

Aug 6, 2026

20.15USD+2.025%(+0.40)15,647

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-19.75)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-06	19.8800	20.1500	19.830000	20.150000	+2.025%	15,647	0.000%
2026-08-05	19.7500	19.7600	19.750000	19.750000	-0.403%	1,156	+2.025%
2026-08-03	19.8100	19.8400	19.800000	19.830000	+0.609%	2,716	+1.614%
2026-07-31	19.7600	19.8300	19.710000	19.710000	+0.664%	1,603	+2.232%
2026-07-30	19.8300	19.8300	19.580000	19.580000	-0.634%	627	+2.911%
2026-07-29	19.8200	19.8200	19.705000	19.705000	-0.980%	628	+2.258%
2026-07-28	19.8900	19.9000	19.890000	19.900000	0.000%	945	+1.256%
2026-07-27	19.9000	19.9000	19.900000	19.900000	+0.201%	969	+1.256%
2026-07-23	19.8600	19.8600	19.860000	19.860000	-1.292%	367	+1.460%
2026-07-22	20.0500	20.1300	20.050000	20.120000	-0.064%	2,118	+0.149%
2026-07-21	20.1400	20.1499	19.880000	20.132800	-0.061%	6,110	+0.085%
2026-07-20	20.0200	20.1450	20.020000	20.145000	-0.371%	1,191	+0.025%
2026-07-17	20.1200	20.2200	20.100000	20.220000	-0.345%	768	-0.346%
2026-07-15	20.2900	20.2900	20.290000	20.290000	+1.450%	171	-0.690%
2026-07-14	20.0800	20.0800	19.950100	20.000000	-0.398%	921	+0.750%
2026-07-13	20.3200	20.3200	20.080000	20.080000	-0.594%	640	+0.349%
2026-07-09	20.1900	20.1999	20.190000	20.199900	+0.219%	492	-0.247%
2026-07-08	20.2600	20.2600	20.155853	20.155853	+0.378%	221	-0.029%
2026-07-07	20.3000	20.3000	20.080000	20.080000	+0.400%	1,281	+0.349%
2026-07-06	20.0000	20.0000	20.000000	20.000000	-0.050%	623	+0.750%
2026-07-01	20.0800	20.0800	19.870000	20.010000	-0.249%	682	+0.700%
2026-06-30	20.2000	20.2000	20.060000	20.060000	-1.763%	1,960	+0.449%
2026-06-26	20.4100	20.4200	20.410000	20.420000	-0.292%	641	-1.322%
2026-06-25	20.3800	20.4799	20.310000	20.479900	+0.097%	1,099	-1.611%
2026-06-24	20.3000	20.4600	20.250000	20.460000	+1.087%	7,347	-1.515%
2026-06-23	20.1100	20.2400	19.830000	20.240000	+0.596%	21,619	-0.445%
2026-06-22	19.8200	20.1200	19.820000	20.120000	+0.550%	1,043	+0.149%
2026-06-18	19.8500	20.0550	19.820100	20.010000	-0.249%	2,718	+0.700%
2026-06-16	20.0550	20.0600	20.055000	20.060000	+0.300%	285	+0.449%
2026-06-11	19.9900	20.0000	19.990000	20.000000	-0.200%	331	+0.750%
2026-06-09	20.0100	20.0400	19.990000	20.040000	+0.200%	2,498	+0.549%
2026-06-04	19.8595	20.0000	19.859500	20.000000	+0.908%	1,865	+0.750%
2026-06-03	19.8200	19.8200	19.820000	19.820000	0.000%	981	+1.665%
2026-06-01	19.8500	19.9700	19.820000	19.820000	0.000%	5,311	+1.665%
2026-05-29	19.7200	19.8200	19.720000	19.820000	-1.098%	5,462	+1.665%
2026-05-28	20.0200	20.1250	19.930000	20.040000	-0.694%	5,789	+0.549%
2026-05-27	20.1800	20.1800	20.180000	20.180000	+0.498%	231	-0.149%
2026-05-26	20.1500	20.1500	20.080000	20.080000	+0.803%	497	+0.349%
2026-05-22	19.9500	19.9500	19.920000	19.920000	+0.101%	1,934	+1.155%
2026-05-21	19.9000	19.9000	19.900000	19.900000	-1.192%	112	+1.256%
2026-05-20	19.8800	20.1400	19.880000	20.140000	+0.952%	534	+0.050%
2026-05-19	20.1100	20.1100	19.950000	19.950000	-0.746%	4,827	+1.003%
2026-05-15	20.2800	20.2800	20.100000	20.100000	-0.985%	857	+0.249%
2026-05-14	20.1800	20.3000	20.170100	20.300000	+0.645%	985	-0.739%
2026-05-13	20.2400	20.2400	20.170000	20.170000	-0.346%	307	-0.099%
2026-05-12	20.2300	20.3300	20.220000	20.240000	-0.541%	2,065	-0.445%
2026-05-08	20.3500	20.3500	20.350000	20.350000	-0.074%	455	-0.983%
2026-05-07	20.3000	20.3650	20.300000	20.365000	+0.320%	545	-1.056%
2026-05-06	20.2500	20.3000	20.220000	20.300000	-0.108%	2,181	-0.739%
2026-05-05	20.3200	20.3220	20.173500	20.322000	-0.285%	1,786	-0.846%
2026-05-04	20.3500	20.3800	20.350000	20.380000	+0.891%	305	-1.129%
2026-05-01	20.5000	20.5000	20.200000	20.200000	-1.126%	400	-0.248%
2026-04-30	20.4300	20.4300	20.430000	20.430000	+0.049%	100	-1.371%
2026-04-29	20.3250	20.4200	20.320000	20.420000	+0.307%	4,570	-1.322%
2026-04-28	20.4500	20.4500	20.220000	20.357500	-0.355%	2,973	-1.019%
2026-04-27	20.4300	20.4300	20.430000	20.430000	+0.467%	220	-1.371%
2026-04-24	20.3350	20.4300	20.335000	20.335000	+0.271%	1,002	-0.910%
2026-04-22	20.2800	20.2800	20.280000	20.280000	+0.545%	405	-0.641%
2026-04-21	20.1900	20.1900	20.170000	20.170000	-0.099%	1,064	-0.099%
2026-04-20	20.4400	20.4400	20.190000	20.190000	-0.346%	2,897	-0.198%
2026-04-17	20.4500	20.4500	20.260100	20.260100	-1.363%	509	-0.543%
2026-04-16	20.5500	20.5500	20.540000	20.540000	-0.049%	551	-1.899%
2026-04-15	20.3800	20.5899	20.210000	20.550000	+0.834%	2,166	-1.946%
2026-04-14	20.1701	20.4500	20.170100	20.380000	+1.116%	1,775	-1.129%
2026-04-13	20.2400	20.2500	20.155000	20.155000	-0.616%	815	-0.025%
2026-04-10	20.2600	20.2800	20.130000	20.280000	-0.246%	1,864	-0.641%
2026-04-09	20.0600	20.3400	20.010000	20.330000	-0.012%	8,104	-0.885%
2026-04-08	21.1835	21.1835	20.320000	20.332500	+1.031%	2,812	-0.898%
2026-04-07	20.1000	20.2000	20.100000	20.125000	-0.371%	2,049	+0.124%
2026-04-06	20.2800	20.2800	20.200000	20.200000	-0.492%	674	-0.248%
2026-04-02	20.2800	20.3000	20.165000	20.299900	+0.944%	1,460	-0.738%
2026-04-01	20.0700	20.1100	20.070000	20.110000	+0.050%	650	+0.199%
2026-03-31	20.1150	20.1500	20.100000	20.100000	-1.446%	865	+0.249%
2026-03-30	20.5992	20.6000	20.070000	20.395000	-1.947%	4,304	-1.201%
2026-03-27	20.8000	20.8000	20.800000	20.800000	+0.289%	362	-3.125%
2026-03-26	20.7500	20.7500	20.740000	20.740000	+1.220%	500	-2.845%
2026-03-24	20.6500	20.6500	20.460000	20.490000	+0.266%	1,001	-1.659%
2026-03-19	20.4357	20.4357	20.435700	20.435700	-3.423%	451	-1.398%
2026-03-17	21.1600	21.1600	21.160000	21.160000	+0.762%	168	-4.773%
2026-03-16	20.9900	21.0000	20.990000	21.000000	+1.010%	300	-4.048%
2026-03-13	21.0000	21.0000	20.501200	20.790000	-1.000%	1,710	-3.078%
2026-03-12	20.7800	21.0000	20.780000	21.000000	-0.662%	1,112	-4.048%
2026-03-11	20.9430	21.1400	20.943000	21.140000	-0.142%	320	-4.683%
2026-03-10	20.9700	21.1700	20.750000	21.170000	+1.779%	300	-4.818%
2026-03-09	21.0150	21.0150	20.795000	20.800000	-1.188%	1,150	-3.125%
2026-03-06	21.0500	21.0500	21.050000	21.050000	-0.355%	477	-4.276%
2026-03-05	21.0390	21.1999	21.039000	21.125000	+0.261%	2,186	-4.615%
2026-03-04	20.9700	21.2000	20.950000	21.070000	0.000%	5,466	-4.366%
2026-03-03	21.1200	21.1200	21.070000	21.070000	-0.189%	745	-4.366%
2026-03-02	20.9100	21.1100	20.910000	21.110000	+0.318%	444	-4.548%
2026-02-27	21.1300	21.1300	21.043100	21.043100	-1.851%	659	-4.244%
2026-02-26	21.4400	21.4400	21.440000	21.440000	+0.140%	101	-6.017%
2026-02-25	21.2600	21.4100	21.260000	21.410000	+0.140%	5,954	-5.885%
2026-02-24	21.1369	21.4099	21.136900	21.380000	+0.517%	620	-5.753%
2026-02-23	21.2700	21.2700	21.270000	21.270000	+0.264%	700	-5.266%
2026-02-20	21.3193	21.3800	21.214100	21.214100	-0.051%	1,995	-5.016%
2026-02-19	21.2250	21.2250	21.225000	21.225000	-0.094%	400	-5.065%
2026-02-17	21.3554	21.3900	21.030000	21.245000	-0.770%	3,110	-5.154%
2026-02-10	21.2500	21.4199	21.180000	21.409900	+0.990%	2,638	-5.885%
2026-02-05	20.8301	21.2200	20.830100	21.200000	+0.284%	5,182	-4.953%
2026-02-04	21.1400	21.1400	21.140000	21.140000	-0.377%	230	-4.683%
2026-02-03	21.2200	21.2200	21.220000	21.220000	+0.585%	345	-5.042%
2026-02-02	21.1400	21.1400	21.060000	21.096600	+0.126%	1,492	-4.487%
2026-01-29	21.0900	21.0900	21.060000	21.070000	-0.047%	723	-4.366%
2026-01-27	21.1500	21.4500	21.080000	21.080000	+0.047%	731	-4.412%
2026-01-26	21.1068	21.1500	21.070000	21.070000	-0.121%	2,883	-4.366%
2026-01-23	21.0300	21.1400	21.030000	21.095600	+0.050%	5,168	-4.482%
2026-01-22	21.0850	21.0850	21.085000	21.085000	-0.166%	150	-4.434%
2026-01-20	21.0400	21.1200	21.030000	21.120000	+0.285%	948	-4.593%
2026-01-16	21.0403	21.1499	21.040000	21.060000	-0.095%	3,712	-4.321%
2026-01-15	21.0800	21.2100	21.080000	21.080000	-0.189%	2,948	-4.412%
2026-01-14	21.1199	21.1199	21.119900	21.119900	+0.571%	421	-4.592%
2026-01-13	20.9700	21.0200	20.970000	21.000000	+0.287%	944	-4.048%
2026-01-12	21.0900	21.0900	20.910000	20.940000	-0.143%	1,137	-3.773%
2026-01-09	20.9700	20.9700	20.970000	20.970000	0.000%	507	-3.910%
2026-01-08	20.9700	20.9700	20.970000	20.970000	-0.569%	1,100	-3.910%
2026-01-07	21.0999	21.0999	20.960000	21.090000	+0.668%	1,100	-4.457%
2026-01-06	20.9300	21.1400	20.910000	20.950000	-0.333%	2,979	-3.819%
2026-01-05	20.9700	21.0400	20.920000	21.020000	+0.805%	3,000	-4.139%
2026-01-02	21.0300	21.0300	20.852100	20.852100	+0.250%	760	-3.367%
2025-12-31	20.8400	20.8400	20.790000	20.800000	+0.241%	4,201	-3.125%
2025-12-30	20.7200	20.9836	20.720000	20.750000	-0.765%	1,440	-2.892%
2025-12-29	20.8057	20.9100	20.800000	20.910000	-0.048%	986	-3.635%
2025-12-26	20.9900	21.3092	20.920100	20.920100	-0.380%	3,346	-3.681%
2025-12-24	20.9300	21.0000	20.900000	21.000000	+1.449%	1,504	-4.048%
2025-12-23	20.8800	21.2400	20.700000	20.700100	-1.988%	18,133	-2.657%
2025-12-22	20.9700	21.1200	20.895000	21.120000	+0.237%	2,448	-4.593%
2025-12-19	21.1400	21.2022	21.070000	21.070000	-0.613%	1,924	-4.366%
2025-12-18	20.9100	21.3000	20.900000	21.200000	-1.852%	20,527	-4.953%
2025-12-17	20.8000	21.6000	20.800000	21.600000	+0.465%	4,826	-6.713%
2025-12-16	21.4000	21.5000	21.400000	21.500000	-0.693%	759	-6.279%
2025-12-15	21.5500	21.6500	21.530000	21.650000	+0.008%	1,976	-6.928%
2025-12-12	21.6000	21.7700	21.550000	21.648200	+0.084%	3,593	-6.921%
2025-12-11	21.6300	21.6300	21.630000	21.630000	+0.046%	671	-6.842%
2025-12-10	21.6000	21.6400	21.600000	21.620000	-1.233%	858	-6.799%
2025-12-09	21.6300	21.8900	21.630000	21.890000	-0.046%	2,180	-7.949%
2025-12-08	21.9000	21.9000	21.900000	21.900000	0.000%	243	-7.991%
2025-12-05	21.7267	21.9400	21.726700	21.900000	-0.635%	4,437	-7.991%
2025-12-04	22.2900	22.2900	21.887600	22.040000	+1.101%	5,740	-8.575%
2025-12-03	21.5200	22.4800	21.520000	21.800000	+1.323%	4,040	-7.569%
2025-12-02	21.2700	21.5900	21.050000	21.515400	+2.114%	7,131	-6.346%
2025-12-01	21.1700	21.1700	21.070000	21.070000	-1.173%	602	-4.366%
2025-11-28	21.2900	21.3200	21.290000	21.320000	-0.467%	1,500	-5.488%
2025-11-26	21.1000	21.5000	21.000000	21.420000	+0.847%	5,824	-5.929%
2025-11-25	21.0800	21.3600	20.690000	21.240000	-0.585%	9,850	-5.132%
2025-11-21	21.4000	21.4961	21.341500	21.365000	+1.017%	2,237	-5.687%
2025-11-20	21.1500	21.2000	21.150000	21.150000	-0.934%	4,461	-4.728%
2025-11-19	21.3495	21.3495	21.349500	21.349500	-0.700%	280	-5.618%
2025-11-18	21.6700	21.6700	21.040000	21.500000	-1.782%	3,608	-6.279%
2025-11-17	21.9900	21.9900	21.890000	21.890000	-0.046%	1,022	-7.949%
2025-11-14	21.4400	21.9000	21.440000	21.900000	0.000%	899	-7.991%
2025-11-13	21.9300	21.9300	21.900000	21.900000	-0.228%	353	-7.991%
2025-11-12	21.9500	21.9501	21.950000	21.950100	-1.126%	405	-8.201%
2025-11-11	22.0000	22.2000	21.910000	22.200000	-0.225%	950	-9.234%
2025-11-10	22.1700	22.2500	22.147100	22.250000	+0.639%	559	-9.438%
2025-11-07	21.9937	22.1900	21.993700	22.108800	-0.411%	2,022	-8.860%
2025-11-06	22.0700	22.2000	22.070000	22.200000	+0.316%	200	-9.234%
2025-11-05	22.1600	22.1600	22.130000	22.130000	+0.136%	264	-8.947%
2025-11-04	21.9500	22.4400	21.950000	22.100000	-0.897%	4,201	-8.824%
2025-11-03	22.2392	22.4500	22.080100	22.300000	+0.225%	3,429	-9.641%
2025-10-31	22.2000	22.2500	22.185000	22.250000	+0.135%	2,000	-9.438%
2025-10-30	22.4500	22.4600	22.220000	22.220000	-0.936%	2,043	-9.316%
2025-10-27	22.5000	22.5092	22.430000	22.430000	-1.102%	3,428	-10.165%
2025-10-24	22.6803	22.8102	22.580000	22.680000	+1.589%	2,846	-11.155%
2025-10-23	22.3252	22.3252	22.325200	22.325200	+1.019%	639	-9.743%
2025-10-22	21.9500	22.1000	21.950000	22.100000	+0.570%	3,826	-8.824%
2025-10-21	21.8300	21.9747	21.830000	21.974700	+0.709%	508	-8.304%
2025-10-17	21.8200	21.8200	21.820000	21.820000	-0.502%	111	-7.654%
2025-10-15	21.8200	21.9300	21.820000	21.930000	+0.504%	201	-8.117%
2025-10-14	21.8300	21.8300	21.820000	21.820000	-0.705%	405	-7.654%
2025-10-13	21.9000	21.9750	21.900000	21.975000	-0.114%	427	-8.305%
2025-10-10	21.8900	22.0000	21.697600	22.000000	+0.548%	6,340	-8.409%
2025-10-09	21.5800	21.8800	21.580000	21.880000	0.000%	5,244	-7.907%
2025-10-08	21.7100	21.8800	21.710000	21.880000	+0.561%	1,752	-7.907%
2025-10-07	21.7580	21.7580	21.758000	21.758000	+0.965%	500	-7.390%
2025-10-06	21.9000	21.9000	21.540200	21.550100	-1.508%	1,468	-6.497%
2025-10-03	21.8800	21.8801	21.880000	21.880100	-0.455%	1,231	-7.907%
2025-10-02	21.8900	21.9800	21.722800	21.980000	+1.759%	2,904	-8.326%
2025-10-01	21.7500	21.7500	21.590000	21.600000	+0.449%	2,304	-6.713%
2025-09-30	21.6000	21.7800	21.450000	21.503500	-0.906%	4,208	-6.294%
2025-09-29	21.8100	21.8100	21.600000	21.700000	0.000%	3,655	-7.143%
2025-09-26	21.7000	21.7000	21.700000	21.700000	-0.413%	300	-7.143%
2025-09-25	21.7900	21.7900	21.790000	21.790000	-0.502%	633	-7.526%
2025-09-24	21.9000	21.9000	21.900000	21.900000	-0.182%	140	-7.991%
2025-09-23	21.6700	21.9400	21.670000	21.940000	+0.461%	680	-8.159%
2025-09-19	21.9300	21.9300	21.839300	21.839300	-0.504%	992	-7.735%
2025-09-18	21.7405	21.9500	21.740500	21.950000	+0.836%	2,860	-8.200%
2025-09-17	22.0000	22.0000	21.768000	21.768000	-0.055%	2,835	-7.433%
2025-09-16	21.8500	21.9999	21.780000	21.780000	-0.774%	4,345	-7.484%
2025-09-15	21.8500	21.9500	21.780000	21.950000	+1.152%	4,534	-8.200%
2025-09-11	21.7000	21.7000	21.700000	21.700000	+0.416%	300	-7.143%
2025-09-10	21.7547	21.7547	21.340000	21.610000	-1.683%	1,296	-6.756%
2025-09-05	21.6000	21.9900	21.600000	21.980000	+2.272%	1,658	-8.326%
2025-09-04	21.4917	21.4917	21.491700	21.491700	+0.995%	290	-6.243%
2025-09-03	21.0500	21.2800	20.870000	21.280000	-1.207%	2,138	-5.310%
2025-09-02	21.6400	21.6400	21.540000	21.540000	-0.153%	449	-6.453%
2025-08-28	21.6500	21.6500	21.460000	21.572900	+0.432%	3,102	-6.596%
2025-08-27	21.6500	21.6500	21.480000	21.480000	-0.463%	400	-6.192%
2025-08-26	21.4900	21.6900	21.490000	21.580000	+0.372%	2,622	-6.627%
2025-08-25	21.5000	21.5000	21.500000	21.500000	+0.186%	674	-6.279%
2025-08-22	21.4600	21.4600	21.460000	21.460000	-0.418%	164	-6.104%
2025-08-21	21.5000	21.5500	21.500000	21.550000	+0.093%	2,846	-6.497%
2025-08-20	21.5300	21.5300	21.530000	21.530000	-0.046%	372	-6.410%
2025-08-19	21.9800	21.9800	21.350000	21.540000	-1.957%	6,114	-6.453%
2025-08-18	21.9699	21.9699	21.969900	21.969900	-0.000%	600	-8.284%
2025-08-15	21.9900	21.9900	21.344000	21.970000	-0.098%	3,385	-8.284%
2025-08-14	21.9916	21.9916	21.991600	21.991600	+2.382%	1,582	-8.374%
2025-08-13	21.5400	21.5600	21.480000	21.480000	-0.093%	1,728	-6.192%
2025-08-12	21.5000	21.5000	21.500000	21.500000	+1.511%	1,769	-6.279%
2025-08-11	21.6620	21.7400	21.100000	21.180000	-1.443%	2,420	-4.863%
2025-08-07	21.4900	21.4900	21.490000	21.490000	+0.939%	102	-6.235%
2025-08-06	20.9100	21.3000	20.910000	21.290000	+1.623%	4,600	-5.355%
2025-08-04	20.9900	21.0000	20.640000	20.950000	+0.867%	1,442	-3.819%
2025-08-01	20.9600	20.9600	20.770000	20.770000	-0.906%	912	-2.985%
2025-07-31	20.6700	20.9700	20.670000	20.960000	+1.797%	5,496	-3.865%
2025-07-30	20.5900	20.5900	20.590000	20.590000	-0.193%	277	-2.137%
2025-07-28	20.5800	20.6299	20.550000	20.629900	-0.609%	1,560	-2.326%
2025-07-25	20.7564	20.7564	20.756400	20.756400	-0.353%	260	-2.922%
2025-07-23	20.5200	20.8300	20.520000	20.830000	-0.668%	1,426	-3.265%
2025-07-22	20.4100	20.9700	20.350000	20.970000	+0.576%	1,542	-3.910%
2025-07-21	20.9100	20.9900	20.850000	20.850000	+0.871%	4,339	-3.357%
2025-07-17	20.6700	20.6700	20.670000	20.670000	-0.012%	106	-2.516%
2025-07-16	20.7610	20.9100	20.670500	20.672400	-1.184%	1,027	-2.527%
2025-07-15	20.5542	20.9200	20.550000	20.920000	+1.161%	1,543	-3.681%
2025-07-14	20.7905	20.7905	20.680000	20.680000	-0.910%	1,487	-2.563%
2025-07-11	20.8375	20.8800	20.812500	20.870000	+0.578%	1,228	-3.450%
2025-07-10	20.7900	20.7900	20.700000	20.750000	-0.240%	1,198	-2.892%
2025-07-09	20.6800	20.8000	20.680000	20.800000	+0.580%	1,207	-3.125%
2025-07-08	20.5100	20.6800	20.510000	20.680000	+0.121%	706	-2.563%
2025-07-07	20.6550	20.6550	20.655000	20.655000	+0.805%	1,134	-2.445%
2025-07-03	20.2700	20.4900	20.270000	20.490000	+1.185%	1,343	-1.659%
2025-07-02	20.2510	20.2510	20.250000	20.250000	-1.220%	350	-0.494%
2025-07-01	20.4900	20.5000	20.460000	20.500000	+0.589%	2,019	-1.707%
2025-06-27	20.3000	20.4650	20.300000	20.380000	+0.394%	1,157	-1.129%
2025-06-26	20.0000	20.3000	20.000000	20.300000	-0.733%	257	-0.739%
2025-06-25	20.4500	20.4500	20.450000	20.450000	-0.098%	100	-1.467%
2025-06-24	20.3400	20.4700	20.340000	20.470000	+0.639%	768	-1.563%
2025-06-23	20.3400	20.3400	20.340000	20.340000	+0.993%	435	-0.934%
2025-06-20	20.1400	20.1400	20.140000	20.140000	+0.050%	104	+0.050%
2025-06-18	20.0400	20.1300	19.960000	20.130000	-0.347%	727	+0.099%
2025-06-17	20.1100	20.2000	20.050000	20.200000	+0.398%	3,839	-0.248%
2025-06-16	20.1700	20.1700	19.860000	20.120000	-0.248%	3,257	+0.149%
2025-06-13	20.1700	20.1700	20.170000	20.170000	-0.346%	143	-0.099%
2025-06-12	20.2400	20.2400	20.240000	20.240000	-0.020%	526	-0.445%
2025-06-11	20.1900	20.2585	20.190000	20.244100	+0.268%	1,833	-0.465%
2025-06-10	20.0800	20.1900	20.080000	20.190000	+0.199%	715	-0.198%
2025-06-09	20.1100	20.1977	20.060000	20.150000	+0.249%	1,800	0.000%
2025-06-06	20.2200	20.2201	19.950000	20.100000	-1.277%	7,286	+0.249%
2025-06-05	20.1800	20.3600	20.180000	20.360000	+0.197%	2,652	-1.031%
2025-06-04	20.2900	20.3200	20.290000	20.320000	+0.197%	2,884	-0.837%
2025-06-03	20.3000	20.3000	20.280000	20.280000	-0.099%	1,074	-0.641%
2025-06-02	20.3000	20.3000	20.300000	20.300000	+0.002%	168	-0.739%
2025-05-30	20.3200	20.3200	20.299600	20.299600	-1.844%	334	-0.737%
2025-05-29	20.6809	20.6809	20.680900	20.680900	+1.726%	201	-2.567%
2025-05-28	20.3300	20.3300	20.330000	20.330000	+0.148%	263	-0.885%
2025-05-27	20.2700	20.5000	20.260000	20.300000	+0.346%	1,542	-0.739%
2025-05-23	20.2300	20.2300	20.230000	20.230000	-2.412%	513	-0.395%
2025-05-22	20.7300	20.7300	20.730000	20.730000	+0.600%	141	-2.798%
2025-05-21	20.6063	20.6063	20.606300	20.606300	+0.443%	1,079	-2.214%
2025-05-19	20.6100	20.6100	20.260100	20.515500	-1.907%	1,584	-1.782%
2025-05-15	20.9143	20.9143	20.914300	20.914300	+2.371%	469	-3.654%
2025-05-14	20.4300	20.4400	20.430000	20.430000	-2.249%	750	-1.371%
2025-05-13	20.8000	20.9600	20.700000	20.900000	+2.804%	2,176	-3.589%
2025-05-12	20.6200	20.6200	20.330000	20.330000	-1.311%	818	-0.885%
2025-05-07	20.2600	20.7685	20.260000	20.600000	+2.244%	2,386	-2.184%
2025-05-06	20.6949	20.6949	20.147900	20.147900	-2.431%	707	+0.010%
2025-05-05	20.6500	20.6500	20.650000	20.650000	-0.217%	100	-2.421%
2025-05-02	20.6950	20.6950	20.695000	20.695000	-1.125%	215	-2.633%
2025-05-01	20.4200	20.9305	20.420000	20.930500	+0.275%	1,375	-3.729%
2025-04-30	20.5600	20.8730	20.560000	20.873000	+1.276%	1,087	-3.464%
2025-04-29	20.3640	20.6101	20.160000	20.610000	-0.288%	3,042	-2.232%
2025-04-25	20.8868	20.8868	20.669600	20.669600	+0.435%	629	-2.514%
2025-04-24	20.5800	20.5800	20.580000	20.580000	-0.412%	532	-2.089%
2025-04-23	20.8000	21.0600	20.665100	20.665100	+0.427%	2,071	-2.493%
2025-04-22	21.1000	21.1200	20.360000	20.577300	-2.570%	2,016	-2.077%
2025-04-21	21.1200	21.1200	21.120000	21.120000	+1.849%	211	-4.593%
2025-04-17	20.7100	20.7365	20.710000	20.736500	-0.377%	2,765	-2.828%
2025-04-16	20.8150	20.8150	20.815000	20.815000	-0.396%	372	-3.195%
2025-04-14	20.4700	20.8977	20.470000	20.897700	+3.202%	2,064	-3.578%
2025-04-11	20.2494	20.2494	20.249400	20.249400	+1.146%	708	-0.491%
2025-04-10	20.0200	20.0200	20.020000	20.020000	-3.611%	1,002	+0.649%
2025-04-09	20.4500	21.1600	20.060100	20.770000	+0.679%	5,561	-2.985%
2025-04-08	20.5700	20.8900	20.570000	20.630000	-0.206%	1,016	-2.327%
2025-04-07	20.7262	20.7262	20.672500	20.672500	-1.011%	352	-2.528%
2025-04-04	20.8942	21.0200	20.883700	20.883700	-0.065%	1,413	-3.513%
2025-04-03	20.9159	21.1300	20.897200	20.897200	-0.608%	2,315	-3.576%
2025-04-02	20.6020	21.1400	20.602000	21.025000	+1.082%	5,950	-4.162%
2025-04-01	20.8000	20.8000	20.800000	20.800000	+0.241%	100	-3.125%
2025-03-31	20.6300	20.9236	20.630000	20.750000	-0.026%	1,248	-2.892%
2025-03-28	20.9000	21.1600	20.755500	20.755500	-0.765%	2,000	-2.917%
2025-03-27	21.2200	21.2500	20.915400	20.915400	-0.308%	901	-3.660%
2025-03-26	20.8400	20.9800	20.700000	20.980000	-0.557%	2,012	-3.956%
2025-03-25	21.2900	21.3500	21.093000	21.097500	-0.435%	1,303	-4.491%
2025-03-24	21.1896	21.1896	21.189600	21.189600	+0.555%	500	-4.906%
2025-03-20	21.2050	21.2050	21.020000	21.072600	-0.835%	886	-4.378%
2025-03-19	21.1300	21.2500	21.115500	21.250000	+0.024%	1,888	-5.176%
2025-03-18	21.2000	21.2790	21.200000	21.245000	+0.748%	450	-5.154%
2025-03-17	21.0872	21.0872	21.087200	21.087200	-0.155%	323	-4.444%
2025-03-14	21.1200	21.1200	21.120000	21.120000	+0.571%	121	-4.593%
2025-03-12	21.0250	21.0250	21.000000	21.000000	-0.095%	653	-4.048%
2025-03-11	20.9000	21.0200	20.900000	21.020000	+0.286%	562	-4.139%
2025-03-10	21.1500	21.1500	20.870000	20.960000	-0.917%	8,346	-3.865%
2025-03-07	21.2000	21.2000	21.015300	21.154000	-0.217%	3,274	-4.746%
2025-03-06	21.0854	21.2000	21.085400	21.200000	+0.236%	6,101	-4.953%
2025-03-05	21.0300	21.2000	21.030000	21.150000	+0.618%	1,327	-4.728%
2025-03-04	21.3800	21.3900	21.000000	21.020000	-1.361%	5,258	-4.139%
2025-03-03	21.2000	21.3955	21.200000	21.310000	+0.519%	1,262	-5.443%
2025-02-28	21.0500	21.4300	21.050000	21.200000	-1.395%	1,386	-4.953%
2025-02-26	21.5300	21.5300	21.440000	21.500000	-0.417%	3,290	-6.279%
2025-02-25	21.4500	21.6000	21.450000	21.590000	+1.077%	6,134	-6.670%
2025-02-24	21.3600	21.3600	21.360000	21.360000	-0.515%	833	-5.665%
2025-02-21	21.3300	21.4705	21.330000	21.470500	-0.966%	1,100	-6.150%
2025-02-20	21.4700	21.6800	21.465000	21.680000	+0.931%	2,175	-7.057%
2025-02-19	21.2500	21.5139	21.250000	21.480000	+0.173%	2,335	-6.192%
2025-02-18	21.3200	21.5050	21.320000	21.443000	-1.184%	1,371	-6.030%
2025-02-14	21.4000	21.7000	21.400000	21.700000	+1.568%	1,157	-7.143%
2025-02-13	21.3441	21.3651	21.185700	21.365100	-0.117%	2,925	-5.687%
2025-02-12	21.1300	21.3901	20.600000	21.390100	+0.802%	1,978	-5.798%
2025-02-11	21.2400	21.2800	21.210000	21.220000	+0.047%	3,512	-5.042%
2025-02-10	21.3710	21.3710	21.210000	21.210000	-1.349%	622	-4.998%
2025-02-07	21.2200	21.5000	21.220000	21.500000	-0.967%	232	-6.279%
2025-02-06	21.7100	21.7100	21.397700	21.710000	+0.509%	2,152	-7.186%
2025-02-05	21.4400	21.6000	21.250000	21.600000	+0.817%	2,820	-6.713%
2025-02-04	21.1900	21.4689	21.162300	21.425000	+0.542%	4,471	-5.951%
2025-02-03	21.3300	21.3300	21.309500	21.309500	-1.229%	1,014	-5.441%
2025-01-31	21.4150	21.5747	21.257200	21.574700	+0.887%	4,148	-6.604%
2025-01-30	21.2200	21.3966	21.220000	21.385000	+0.117%	2,430	-5.775%
2025-01-29	21.5200	21.5800	21.218300	21.360000	-0.187%	6,930	-5.665%
2025-01-28	21.3950	21.4000	21.395000	21.400000	-0.650%	696	-5.841%
2025-01-27	21.2900	21.6697	21.290000	21.540000	+0.093%	5,292	-6.453%
2025-01-24	21.1400	21.5300	21.140000	21.520000	+1.846%	7,115	-6.366%
2025-01-23	21.1300	21.1300	21.130000	21.130000	-0.236%	111	-4.638%
2025-01-22	21.3900	21.9100	21.180000	21.180000	-0.982%	449	-4.863%
2025-01-21	21.3400	21.3900	21.340000	21.390000	+0.234%	573	-5.797%
2025-01-17	21.1700	21.5900	21.130000	21.340000	+0.994%	2,373	-5.576%
2025-01-16	21.1300	21.1300	21.130000	21.130000	+0.885%	104	-4.638%
2025-01-15	20.8000	21.2344	20.800000	20.944700	+2.419%	3,531	-3.794%
2025-01-14	20.4800	20.4800	20.350000	20.450000	+0.276%	1,715	-1.467%
2025-01-13	20.6500	20.6500	20.393700	20.393700	-1.241%	3,135	-1.195%
2025-01-10	20.5500	20.6500	20.520000	20.650000	-0.242%	5,254	-2.421%
2025-01-08	20.8500	20.9800	20.700000	20.700000	-0.777%	3,193	-2.657%
2025-01-07	20.8622	20.8622	20.862200	20.862200	-2.055%	1,262	-3.414%
2025-01-02	21.0600	21.3000	21.060000	21.300000	+1.140%	1,004	-5.399%
2024-12-31	21.0500	21.0600	21.050000	21.060000	+0.878%	509	-4.321%
2024-12-30	20.9100	20.9800	20.876700	20.876700	+0.368%	1,297	-3.481%
2024-12-27	20.8335	20.8335	20.760000	20.800100	-0.526%	1,500	-3.125%
2024-12-26	21.2000	21.2032	20.670000	20.910000	-1.357%	4,667	-3.635%
2024-12-24	21.3200	21.3200	21.197600	21.197600	-0.656%	1,492	-4.942%
2024-12-23	21.1600	21.3378	21.120000	21.337600	+0.271%	2,433	-5.566%
2024-12-20	21.1700	21.2965	20.810000	21.280000	-0.885%	3,282	-5.310%
2024-12-18	21.5500	21.7736	21.470000	21.470000	-0.464%	4,366	-6.148%
2024-12-17	21.4800	21.7979	21.480000	21.570100	-1.009%	7,041	-6.584%
2024-12-16	21.7900	21.7900	21.790000	21.790000	-0.492%	157	-7.526%
2024-12-13	21.8100	22.3500	21.750000	21.897800	-0.010%	3,904	-7.982%
2024-12-12	22.0700	22.1650	21.900000	21.900000	-1.351%	2,371	-7.991%
2024-12-11	22.2000	22.2000	22.200000	22.200000	0.000%	115	-9.234%
2024-12-10	22.2000	22.2000	22.200000	22.200000	-0.671%	140	-9.234%
2024-12-09	22.2026	22.3500	22.198000	22.350000	+1.034%	310	-9.843%
2024-12-06	22.3600	22.6100	22.040000	22.121200	-1.007%	7,585	-8.911%
2024-12-05	22.3400	22.3462	22.340000	22.346200	+0.977%	550	-9.828%
2024-12-04	22.1300	22.1300	22.130000	22.130000	-1.732%	157	-8.947%
2024-12-03	22.0778	22.8300	22.077800	22.520000	+0.178%	2,765	-10.524%
2024-12-02	22.7400	22.7400	22.260000	22.480000	-0.443%	523	-10.365%
2024-11-29	22.5800	22.5800	22.580000	22.580000	-2.039%	287	-10.762%
2024-11-27	23.0500	23.0500	23.050000	23.050000	+1.542%	286	-12.581%
2024-11-26	22.6400	22.9800	22.640000	22.700000	-0.264%	1,262	-11.233%
2024-11-25	22.9243	22.9243	22.760000	22.760000	-1.000%	1,846	-11.467%
2024-11-21	22.5200	22.9900	22.520000	22.990000	+2.087%	2,840	-12.353%
2024-11-20	22.7300	22.7300	22.520000	22.520000	-1.031%	1,239	-10.524%
2024-11-19	23.0600	23.0600	22.754700	22.754700	-1.152%	6,617	-11.447%