ENJ
Entergy New Orleans, LLC First Mortgage Bonds, 5.0% Series due December 1, 2052
stockNYSEStructured Product
At CloseOct 2, 2026
19.04USD0.000%(0.00)711
ENJ Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | 18.60 | 19.04 | 18.60 | 19.04 | +2.752% | 502 | 0.000% | |
| 2026-10-01 | 18.82 | 18.93 | 18.53 | 18.53 | -1.515% | 987 | +2.752% | |
| 2026-09-30 | 18.88 | 18.88 | 18.70 | 18.82 | -0.106% | 747 | +1.196% | |
| 2026-09-29 | 18.84 | 18.84 | 18.84 | 18.84 | -1.594% | 129 | +1.088% | |
| 2026-09-25 | 19.06 | 19.14 | 19.06 | 19.14 | +1.249% | 825 | -0.522% | |
| 2026-09-23 | 18.67 | 19.29 | 18.67 | 18.90 | -1.951% | 2,093 | +0.720% | |
| 2026-09-22 | 18.82 | 19.70 | 18.82 | 19.28 | +1.420% | 3,461 | -1.245% | |
| 2026-09-21 | 19.01 | 19.01 | 19.01 | 19.01 | -1.452% | 404 | +0.158% | |
| 2026-09-18 | 19.29 | 19.41 | 19.08 | 19.29 | +1.101% | 1,200 | -1.296% | |
| 2026-09-17 | 19.38 | 19.70 | 19.08 | 19.08 | -0.625% | 1,980 | -0.210% | |
| 2026-09-16 | 19.16 | 19.46 | 19.16 | 19.20 | -0.852% | 1,223 | -0.833% | |
| 2026-09-15 | 19.36 | 19.36 | 19.01 | 19.36 | +0.708% | 1,454 | -1.678% | |
| 2026-09-11 | 19.29 | 19.29 | 19.23 | 19.23 | +0.150% | 1,273 | -0.982% | |
| 2026-09-10 | 19.20 | 19.20 | 19.20 | 19.20 | 0.000% | 1,160 | -0.833% | |
| 2026-09-09 | 19.20 | 19.20 | 19.20 | 19.20 | 0.000% | 585 | -0.833% | |
| 2026-09-08 | 19.20 | 19.20 | 19.18 | 19.20 | -1.538% | 3,615 | -0.833% | |
| 2026-09-04 | 19.50 | 19.50 | 19.50 | 19.50 | +1.775% | 259 | -2.359% | |
| 2026-09-03 | 19.16 | 19.27 | 19.16 | 19.16 | -1.110% | 1,816 | -0.626% | |
| 2026-09-02 | 19.38 | 19.38 | 19.38 | 19.38 | -0.794% | 812 | -1.729% | |
| 2026-09-01 | 19.53 | 19.53 | 19.53 | 19.53 | +1.035% | 120 | -2.509% | |
| 2026-08-31 | 19.29 | 19.33 | 19.16 | 19.33 | -0.271% | 3,817 | -1.500% | |
| 2026-08-28 | 19.55 | 19.55 | 19.38 | 19.38 | -0.857% | 1,339 | -1.767% | |
| 2026-08-27 | 19.43 | 19.55 | 19.21 | 19.55 | -0.963% | 5,669 | -2.609% | |
| 2026-08-26 | 19.30 | 19.74 | 19.15 | 19.74 | +1.387% | 2,373 | -3.546% | |
| 2026-08-25 | 19.55 | 19.55 | 19.29 | 19.47 | -1.964% | 3,487 | -2.209% | |
| 2026-08-24 | 19.86 | 19.86 | 19.86 | 19.86 | +4.526% | 270 | -4.129% | |
| 2026-08-21 | 19.68 | 19.72 | 18.21 | 19.00 | -3.553% | 9,394 | +0.211% | |
| 2026-08-20 | 20.16 | 20.16 | 19.70 | 19.70 | -2.282% | 901 | -3.350% | |
| 2026-08-19 | 20.17 | 20.17 | 20.11 | 20.16 | +0.750% | 1,803 | -5.556% | |
| 2026-08-18 | 20.01 | 20.01 | 20.01 | 20.01 | +0.600% | 676 | -4.848% | |
| 2026-08-14 | 19.89 | 19.89 | 19.89 | 19.89 | +0.205% | 460 | -4.277% | |
| 2026-08-12 | 19.85 | 19.85 | 19.85 | 19.85 | -1.440% | 602 | -4.081% | |
| 2026-08-11 | 20.14 | 20.14 | 20.14 | 20.14 | -0.050% | 200 | -5.462% | |
| 2026-08-06 | 19.88 | 20.15 | 19.83 | 20.15 | +2.025% | 15,647 | -5.509% | |
| 2026-08-05 | 19.75 | 19.76 | 19.75 | 19.75 | -0.403% | 1,156 | -3.595% | |
| 2026-08-03 | 19.81 | 19.84 | 19.80 | 19.83 | +0.609% | 2,716 | -3.984% | |
| 2026-07-31 | 19.76 | 19.83 | 19.71 | 19.71 | +0.664% | 1,603 | -3.399% | |
| 2026-07-30 | 19.83 | 19.83 | 19.58 | 19.58 | -0.634% | 627 | -2.758% | |
| 2026-07-29 | 19.82 | 19.82 | 19.70 | 19.70 | -0.980% | 628 | -3.375% | |
| 2026-07-28 | 19.89 | 19.90 | 19.89 | 19.90 | 0.000% | 945 | -4.322% | |
| 2026-07-27 | 19.90 | 19.90 | 19.90 | 19.90 | +0.201% | 969 | -4.322% | |
| 2026-07-23 | 19.86 | 19.86 | 19.86 | 19.86 | -1.292% | 367 | -4.129% | |
| 2026-07-22 | 20.05 | 20.13 | 20.05 | 20.12 | -0.064% | 2,118 | -5.368% | |
| 2026-07-21 | 20.14 | 20.15 | 19.88 | 20.13 | -0.061% | 6,110 | -5.428% | |
| 2026-07-20 | 20.02 | 20.14 | 20.02 | 20.14 | -0.371% | 1,191 | -5.485% | |
| 2026-07-17 | 20.12 | 20.22 | 20.10 | 20.22 | -0.345% | 768 | -5.836% | |
| 2026-07-15 | 20.29 | 20.29 | 20.29 | 20.29 | +1.450% | 171 | -6.161% | |
| 2026-07-14 | 20.08 | 20.08 | 19.95 | 20.00 | -0.398% | 921 | -4.800% | |
| 2026-07-13 | 20.32 | 20.32 | 20.08 | 20.08 | -0.594% | 640 | -5.179% | |
| 2026-07-09 | 20.19 | 20.20 | 20.19 | 20.20 | +0.219% | 492 | -5.742% | |
| 2026-07-08 | 20.26 | 20.26 | 20.16 | 20.16 | +0.378% | 221 | -5.536% | |
| 2026-07-07 | 20.30 | 20.30 | 20.08 | 20.08 | +0.400% | 1,281 | -5.179% | |
| 2026-07-06 | 20.00 | 20.00 | 20.00 | 20.00 | -0.050% | 623 | -4.800% | |
| 2026-07-01 | 20.08 | 20.08 | 19.87 | 20.01 | -0.249% | 682 | -4.848% | |
| 2026-06-30 | 20.20 | 20.20 | 20.06 | 20.06 | -1.763% | 1,960 | -5.085% | |
| 2026-06-26 | 20.41 | 20.42 | 20.41 | 20.42 | -0.292% | 641 | -6.758% | |
| 2026-06-25 | 20.38 | 20.48 | 20.31 | 20.48 | +0.097% | 1,099 | -7.031% | |
| 2026-06-24 | 20.30 | 20.46 | 20.25 | 20.46 | +1.087% | 7,347 | -6.940% | |
| 2026-06-23 | 20.11 | 20.24 | 19.83 | 20.24 | +0.596% | 21,619 | -5.929% | |
| 2026-06-22 | 19.82 | 20.12 | 19.82 | 20.12 | +0.550% | 1,043 | -5.368% | |
| 2026-06-18 | 19.85 | 20.05 | 19.82 | 20.01 | -0.249% | 2,718 | -4.848% | |
| 2026-06-16 | 20.05 | 20.06 | 20.05 | 20.06 | +0.300% | 285 | -5.085% | |
| 2026-06-11 | 19.99 | 20.00 | 19.99 | 20.00 | -0.200% | 331 | -4.800% | |
| 2026-06-09 | 20.01 | 20.04 | 19.99 | 20.04 | +0.200% | 2,498 | -4.990% | |
| 2026-06-04 | 19.86 | 20.00 | 19.86 | 20.00 | +0.908% | 1,865 | -4.800% | |
| 2026-06-03 | 19.82 | 19.82 | 19.82 | 19.82 | 0.000% | 981 | -3.935% | |
| 2026-06-01 | 19.85 | 19.97 | 19.82 | 19.82 | 0.000% | 5,311 | -3.935% | |
| 2026-05-29 | 19.72 | 19.82 | 19.72 | 19.82 | -1.098% | 5,462 | -3.935% | |
| 2026-05-28 | 20.02 | 20.13 | 19.93 | 20.04 | -0.694% | 5,789 | -4.990% | |
| 2026-05-27 | 20.18 | 20.18 | 20.18 | 20.18 | +0.498% | 231 | -5.649% | |
| 2026-05-26 | 20.15 | 20.15 | 20.08 | 20.08 | +0.803% | 497 | -5.179% | |
| 2026-05-22 | 19.95 | 19.95 | 19.92 | 19.92 | +0.101% | 1,934 | -4.418% | |
| 2026-05-21 | 19.90 | 19.90 | 19.90 | 19.90 | -1.192% | 112 | -4.322% | |
| 2026-05-20 | 19.88 | 20.14 | 19.88 | 20.14 | +0.952% | 534 | -5.462% | |
| 2026-05-19 | 20.11 | 20.11 | 19.95 | 19.95 | -0.746% | 4,827 | -4.561% | |
| 2026-05-15 | 20.28 | 20.28 | 20.10 | 20.10 | -0.985% | 857 | -5.274% | |
| 2026-05-14 | 20.18 | 20.30 | 20.17 | 20.30 | +0.645% | 985 | -6.207% | |
| 2026-05-13 | 20.24 | 20.24 | 20.17 | 20.17 | -0.346% | 307 | -5.602% | |
| 2026-05-12 | 20.23 | 20.33 | 20.22 | 20.24 | -0.541% | 2,065 | -5.929% | |
| 2026-05-08 | 20.35 | 20.35 | 20.35 | 20.35 | -0.074% | 455 | -6.437% | |
| 2026-05-07 | 20.30 | 20.36 | 20.30 | 20.36 | +0.320% | 545 | -6.506% | |
| 2026-05-06 | 20.25 | 20.30 | 20.22 | 20.30 | -0.108% | 2,181 | -6.207% | |
| 2026-05-05 | 20.32 | 20.32 | 20.17 | 20.32 | -0.285% | 1,786 | -6.308% | |
| 2026-05-04 | 20.35 | 20.38 | 20.35 | 20.38 | +0.891% | 305 | -6.575% | |
| 2026-05-01 | 20.50 | 20.50 | 20.20 | 20.20 | -1.126% | 400 | -5.743% | |
| 2026-04-30 | 20.43 | 20.43 | 20.43 | 20.43 | +0.049% | 100 | -6.804% | |
| 2026-04-29 | 20.32 | 20.42 | 20.32 | 20.42 | +0.307% | 4,570 | -6.758% | |
| 2026-04-28 | 20.45 | 20.45 | 20.22 | 20.36 | -0.355% | 2,973 | -6.472% | |
| 2026-04-27 | 20.43 | 20.43 | 20.43 | 20.43 | +0.467% | 220 | -6.804% | |
| 2026-04-24 | 20.34 | 20.43 | 20.34 | 20.34 | +0.271% | 1,002 | -6.368% | |
| 2026-04-22 | 20.28 | 20.28 | 20.28 | 20.28 | +0.545% | 405 | -6.114% | |
| 2026-04-21 | 20.19 | 20.19 | 20.17 | 20.17 | -0.099% | 1,064 | -5.602% | |
| 2026-04-20 | 20.44 | 20.44 | 20.19 | 20.19 | -0.346% | 2,897 | -5.696% | |
| 2026-04-17 | 20.45 | 20.45 | 20.26 | 20.26 | -1.363% | 509 | -6.022% | |
| 2026-04-16 | 20.55 | 20.55 | 20.54 | 20.54 | -0.049% | 551 | -7.303% | |
| 2026-04-15 | 20.38 | 20.59 | 20.21 | 20.55 | +0.834% | 2,166 | -7.348% | |
| 2026-04-14 | 20.17 | 20.45 | 20.17 | 20.38 | +1.116% | 1,775 | -6.575% | |
| 2026-04-13 | 20.24 | 20.25 | 20.16 | 20.16 | -0.616% | 815 | -5.532% | |
| 2026-04-10 | 20.26 | 20.28 | 20.13 | 20.28 | -0.246% | 1,864 | -6.114% | |
| 2026-04-09 | 20.06 | 20.34 | 20.01 | 20.33 | -0.012% | 8,104 | -6.345% | |
| 2026-04-08 | 21.18 | 21.18 | 20.32 | 20.33 | +1.031% | 2,812 | -6.357% | |
| 2026-04-07 | 20.10 | 20.20 | 20.10 | 20.13 | -0.371% | 2,049 | -5.391% | |
| 2026-04-06 | 20.28 | 20.28 | 20.20 | 20.20 | -0.492% | 674 | -5.743% | |
| 2026-04-02 | 20.28 | 20.30 | 20.16 | 20.30 | +0.944% | 1,460 | -6.206% | |
| 2026-04-01 | 20.07 | 20.11 | 20.07 | 20.11 | +0.050% | 650 | -5.321% | |
| 2026-03-31 | 20.11 | 20.15 | 20.10 | 20.10 | -1.446% | 865 | -5.274% | |
| 2026-03-30 | 20.60 | 20.60 | 20.07 | 20.39 | -1.947% | 4,304 | -6.644% | |
| 2026-03-27 | 20.80 | 20.80 | 20.80 | 20.80 | +0.289% | 362 | -8.462% | |
| 2026-03-26 | 20.75 | 20.75 | 20.74 | 20.74 | +1.220% | 500 | -8.197% | |
| 2026-03-24 | 20.65 | 20.65 | 20.46 | 20.49 | +0.266% | 1,001 | -7.077% | |
| 2026-03-19 | 20.44 | 20.44 | 20.44 | 20.44 | -3.423% | 451 | -6.830% | |
| 2026-03-17 | 21.16 | 21.16 | 21.16 | 21.16 | +0.762% | 168 | -10.019% | |
| 2026-03-16 | 20.99 | 21.00 | 20.99 | 21.00 | +1.010% | 300 | -9.333% | |
| 2026-03-13 | 21.00 | 21.00 | 20.50 | 20.79 | -1.000% | 1,710 | -8.418% | |
| 2026-03-12 | 20.78 | 21.00 | 20.78 | 21.00 | -0.662% | 1,112 | -9.333% | |
| 2026-03-11 | 20.94 | 21.14 | 20.94 | 21.14 | -0.142% | 320 | -9.934% | |
| 2026-03-10 | 20.97 | 21.17 | 20.75 | 21.17 | +1.779% | 300 | -10.061% | |
| 2026-03-09 | 21.02 | 21.02 | 20.80 | 20.80 | -1.188% | 1,150 | -8.462% | |
| 2026-03-06 | 21.05 | 21.05 | 21.05 | 21.05 | -0.355% | 477 | -9.549% | |
| 2026-03-05 | 21.04 | 21.20 | 21.04 | 21.13 | +0.261% | 2,186 | -9.870% | |
| 2026-03-04 | 20.97 | 21.20 | 20.95 | 21.07 | 0.000% | 5,466 | -9.635% | |
| 2026-03-03 | 21.12 | 21.12 | 21.07 | 21.07 | -0.189% | 745 | -9.635% | |
| 2026-03-02 | 20.91 | 21.11 | 20.91 | 21.11 | +0.318% | 444 | -9.806% | |
| 2026-02-27 | 21.13 | 21.13 | 21.04 | 21.04 | -1.851% | 659 | -9.519% | |
| 2026-02-26 | 21.44 | 21.44 | 21.44 | 21.44 | +0.140% | 101 | -11.194% | |
| 2026-02-25 | 21.26 | 21.41 | 21.26 | 21.41 | +0.140% | 5,954 | -11.070% | |
| 2026-02-24 | 21.14 | 21.41 | 21.14 | 21.38 | +0.517% | 620 | -10.945% | |
| 2026-02-23 | 21.27 | 21.27 | 21.27 | 21.27 | +0.264% | 700 | -10.484% | |
| 2026-02-20 | 21.32 | 21.38 | 21.21 | 21.21 | -0.051% | 1,995 | -10.248% | |
| 2026-02-19 | 21.23 | 21.23 | 21.23 | 21.23 | -0.094% | 400 | -10.294% | |
| 2026-02-17 | 21.36 | 21.39 | 21.03 | 21.25 | -0.770% | 3,110 | -10.379% | |
| 2026-02-10 | 21.25 | 21.42 | 21.18 | 21.41 | +0.990% | 2,638 | -11.069% | |
| 2026-02-05 | 20.83 | 21.22 | 20.83 | 21.20 | +0.284% | 5,182 | -10.189% | |
| 2026-02-04 | 21.14 | 21.14 | 21.14 | 21.14 | -0.377% | 230 | -9.934% | |
| 2026-02-03 | 21.22 | 21.22 | 21.22 | 21.22 | +0.585% | 345 | -10.273% | |
| 2026-02-02 | 21.14 | 21.14 | 21.06 | 21.10 | +0.126% | 1,492 | -9.748% | |
| 2026-01-29 | 21.09 | 21.09 | 21.06 | 21.07 | -0.047% | 723 | -9.635% | |
| 2026-01-27 | 21.15 | 21.45 | 21.08 | 21.08 | +0.047% | 731 | -9.677% | |
| 2026-01-26 | 21.11 | 21.15 | 21.07 | 21.07 | -0.121% | 2,883 | -9.635% | |
| 2026-01-23 | 21.03 | 21.14 | 21.03 | 21.10 | +0.050% | 5,168 | -9.744% | |
| 2026-01-22 | 21.09 | 21.09 | 21.09 | 21.09 | -0.166% | 150 | -9.699% | |
| 2026-01-20 | 21.04 | 21.12 | 21.03 | 21.12 | +0.285% | 948 | -9.848% | |
| 2026-01-16 | 21.04 | 21.15 | 21.04 | 21.06 | -0.095% | 3,712 | -9.592% | |
| 2026-01-15 | 21.08 | 21.21 | 21.08 | 21.08 | -0.189% | 2,948 | -9.677% | |
| 2026-01-14 | 21.12 | 21.12 | 21.12 | 21.12 | +0.571% | 421 | -9.848% | |
| 2026-01-13 | 20.97 | 21.02 | 20.97 | 21.00 | +0.287% | 944 | -9.333% | |
| 2026-01-12 | 21.09 | 21.09 | 20.91 | 20.94 | -0.143% | 1,137 | -9.074% | |
| 2026-01-09 | 20.97 | 20.97 | 20.97 | 20.97 | 0.000% | 507 | -9.204% | |
| 2026-01-08 | 20.97 | 20.97 | 20.97 | 20.97 | -0.569% | 1,100 | -9.204% | |
| 2026-01-07 | 21.10 | 21.10 | 20.96 | 21.09 | +0.668% | 1,100 | -9.720% | |
| 2026-01-06 | 20.93 | 21.14 | 20.91 | 20.95 | -0.333% | 2,979 | -9.117% | |
| 2026-01-05 | 20.97 | 21.04 | 20.92 | 21.02 | +0.805% | 3,000 | -9.420% | |
| 2026-01-02 | 21.03 | 21.03 | 20.85 | 20.85 | +0.250% | 760 | -8.690% | |
| 2025-12-31 | 20.84 | 20.84 | 20.79 | 20.80 | +0.241% | 4,201 | -8.462% | |
| 2025-12-30 | 20.72 | 20.98 | 20.72 | 20.75 | -0.765% | 1,440 | -8.241% | |
| 2025-12-29 | 20.81 | 20.91 | 20.80 | 20.91 | -0.048% | 986 | -8.943% | |
| 2025-12-26 | 20.99 | 21.31 | 20.92 | 20.92 | -0.380% | 3,346 | -8.987% | |
| 2025-12-24 | 20.93 | 21.00 | 20.90 | 21.00 | +1.449% | 1,504 | -9.333% | |
| 2025-12-23 | 20.88 | 21.24 | 20.70 | 20.70 | -1.988% | 18,133 | -8.020% | |
| 2025-12-22 | 20.97 | 21.12 | 20.89 | 21.12 | +0.237% | 2,448 | -9.848% | |
| 2025-12-19 | 21.14 | 21.20 | 21.07 | 21.07 | -0.613% | 1,924 | -9.635% | |
| 2025-12-18 | 20.91 | 21.30 | 20.90 | 21.20 | -1.852% | 20,527 | -10.189% | |
| 2025-12-17 | 20.80 | 21.60 | 20.80 | 21.60 | +0.465% | 4,826 | -11.852% | |
| 2025-12-16 | 21.40 | 21.50 | 21.40 | 21.50 | -0.693% | 759 | -11.442% | |
| 2025-12-15 | 21.55 | 21.65 | 21.53 | 21.65 | +0.008% | 1,976 | -12.055% | |
| 2025-12-12 | 21.60 | 21.77 | 21.55 | 21.65 | +0.084% | 3,593 | -12.048% | |
| 2025-12-11 | 21.63 | 21.63 | 21.63 | 21.63 | +0.046% | 671 | -11.974% | |
| 2025-12-10 | 21.60 | 21.64 | 21.60 | 21.62 | -1.233% | 858 | -11.933% | |
| 2025-12-09 | 21.63 | 21.89 | 21.63 | 21.89 | -0.046% | 2,180 | -13.020% | |
| 2025-12-08 | 21.90 | 21.90 | 21.90 | 21.90 | 0.000% | 243 | -13.059% | |
| 2025-12-05 | 21.73 | 21.94 | 21.73 | 21.90 | -0.635% | 4,437 | -13.059% | |
| 2025-12-04 | 22.29 | 22.29 | 21.89 | 22.04 | +1.101% | 5,740 | -13.612% | |
| 2025-12-03 | 21.52 | 22.48 | 21.52 | 21.80 | +1.323% | 4,040 | -12.661% | |
| 2025-12-02 | 21.27 | 21.59 | 21.05 | 21.52 | +2.114% | 7,131 | -11.505% | |
| 2025-12-01 | 21.17 | 21.17 | 21.07 | 21.07 | -1.173% | 602 | -9.635% | |
| 2025-11-28 | 21.29 | 21.32 | 21.29 | 21.32 | -0.467% | 1,500 | -10.694% | |
| 2025-11-26 | 21.10 | 21.50 | 21.00 | 21.42 | +0.847% | 5,824 | -11.111% | |
| 2025-11-25 | 21.08 | 21.36 | 20.69 | 21.24 | -0.585% | 9,850 | -10.358% | |
| 2025-11-21 | 21.40 | 21.50 | 21.34 | 21.36 | +1.017% | 2,237 | -10.882% | |
| 2025-11-20 | 21.15 | 21.20 | 21.15 | 21.15 | -0.934% | 4,461 | -9.976% | |
| 2025-11-19 | 21.35 | 21.35 | 21.35 | 21.35 | -0.700% | 280 | -10.818% | |
| 2025-11-18 | 21.67 | 21.67 | 21.04 | 21.50 | -1.782% | 3,608 | -11.442% | |
| 2025-11-17 | 21.99 | 21.99 | 21.89 | 21.89 | -0.046% | 1,022 | -13.020% | |
| 2025-11-14 | 21.44 | 21.90 | 21.44 | 21.90 | 0.000% | 899 | -13.059% | |
| 2025-11-13 | 21.93 | 21.93 | 21.90 | 21.90 | -0.228% | 353 | -13.059% | |
| 2025-11-12 | 21.95 | 21.95 | 21.95 | 21.95 | -1.126% | 405 | -13.258% | |
| 2025-11-11 | 22.00 | 22.20 | 21.91 | 22.20 | -0.225% | 950 | -14.234% | |
| 2025-11-10 | 22.17 | 22.25 | 22.15 | 22.25 | +0.639% | 559 | -14.427% | |
| 2025-11-07 | 21.99 | 22.19 | 21.99 | 22.11 | -0.411% | 2,022 | -13.880% | |
| 2025-11-06 | 22.07 | 22.20 | 22.07 | 22.20 | +0.316% | 200 | -14.234% | |
| 2025-11-05 | 22.16 | 22.16 | 22.13 | 22.13 | +0.136% | 264 | -13.963% | |
| 2025-11-04 | 21.95 | 22.44 | 21.95 | 22.10 | -0.897% | 4,201 | -13.846% | |
| 2025-11-03 | 22.24 | 22.45 | 22.08 | 22.30 | +0.225% | 3,429 | -14.619% | |
| 2025-10-31 | 22.20 | 22.25 | 22.18 | 22.25 | +0.135% | 2,000 | -14.427% | |
| 2025-10-30 | 22.45 | 22.46 | 22.22 | 22.22 | -0.936% | 2,043 | -14.311% | |
| 2025-10-27 | 22.50 | 22.51 | 22.43 | 22.43 | -1.102% | 3,428 | -15.114% | |
| 2025-10-24 | 22.68 | 22.81 | 22.58 | 22.68 | +1.589% | 2,846 | -16.049% | |
| 2025-10-23 | 22.33 | 22.33 | 22.33 | 22.33 | +1.019% | 639 | -14.715% | |
| 2025-10-22 | 21.95 | 22.10 | 21.95 | 22.10 | +0.570% | 3,826 | -13.846% | |
| 2025-10-21 | 21.83 | 21.97 | 21.83 | 21.97 | +0.709% | 508 | -13.355% | |
| 2025-10-17 | 21.82 | 21.82 | 21.82 | 21.82 | -0.502% | 111 | -12.741% | |
| 2025-10-15 | 21.82 | 21.93 | 21.82 | 21.93 | +0.504% | 201 | -13.178% | |
| 2025-10-14 | 21.83 | 21.83 | 21.82 | 21.82 | -0.705% | 405 | -12.741% | |
| 2025-10-13 | 21.90 | 21.98 | 21.90 | 21.98 | -0.114% | 427 | -13.356% | |
| 2025-10-10 | 21.89 | 22.00 | 21.70 | 22.00 | +0.548% | 6,340 | -13.455% | |
| 2025-10-09 | 21.58 | 21.88 | 21.58 | 21.88 | 0.000% | 5,244 | -12.980% | |
| 2025-10-08 | 21.71 | 21.88 | 21.71 | 21.88 | +0.561% | 1,752 | -12.980% | |
| 2025-10-07 | 21.76 | 21.76 | 21.76 | 21.76 | +0.965% | 500 | -12.492% | |
| 2025-10-06 | 21.90 | 21.90 | 21.54 | 21.55 | -1.508% | 1,468 | -11.648% | |
| 2025-10-03 | 21.88 | 21.88 | 21.88 | 21.88 | -0.455% | 1,231 | -12.980% | |
| 2025-10-02 | 21.89 | 21.98 | 21.72 | 21.98 | +1.759% | 2,904 | -13.376% | |
| 2025-10-01 | 21.75 | 21.75 | 21.59 | 21.60 | +0.449% | 2,304 | -11.852% | |
| 2025-09-30 | 21.60 | 21.78 | 21.45 | 21.50 | -0.906% | 4,208 | -11.456% | |
| 2025-09-29 | 21.81 | 21.81 | 21.60 | 21.70 | 0.000% | 3,655 | -12.258% | |
| 2025-09-26 | 21.70 | 21.70 | 21.70 | 21.70 | -0.413% | 300 | -12.258% | |
| 2025-09-25 | 21.79 | 21.79 | 21.79 | 21.79 | -0.502% | 633 | -12.620% | |
| 2025-09-24 | 21.90 | 21.90 | 21.90 | 21.90 | -0.182% | 140 | -13.059% | |
| 2025-09-23 | 21.67 | 21.94 | 21.67 | 21.94 | +0.461% | 680 | -13.218% | |
| 2025-09-19 | 21.93 | 21.93 | 21.84 | 21.84 | -0.504% | 992 | -12.818% | |
| 2025-09-18 | 21.74 | 21.95 | 21.74 | 21.95 | +0.836% | 2,860 | -13.257% | |
| 2025-09-17 | 22.00 | 22.00 | 21.77 | 21.77 | -0.055% | 2,835 | -12.532% | |
| 2025-09-16 | 21.85 | 22.00 | 21.78 | 21.78 | -0.774% | 4,345 | -12.580% | |
| 2025-09-15 | 21.85 | 21.95 | 21.78 | 21.95 | +1.152% | 4,534 | -13.257% | |
| 2025-09-11 | 21.70 | 21.70 | 21.70 | 21.70 | +0.416% | 300 | -12.258% | |
| 2025-09-10 | 21.75 | 21.75 | 21.34 | 21.61 | -1.683% | 1,296 | -11.893% | |
| 2025-09-05 | 21.60 | 21.99 | 21.60 | 21.98 | +2.272% | 1,658 | -13.376% | |
| 2025-09-04 | 21.49 | 21.49 | 21.49 | 21.49 | +0.995% | 290 | -11.408% | |
| 2025-09-03 | 21.05 | 21.28 | 20.87 | 21.28 | -1.207% | 2,138 | -10.526% | |
| 2025-09-02 | 21.64 | 21.64 | 21.54 | 21.54 | -0.153% | 449 | -11.606% | |
| 2025-08-28 | 21.65 | 21.65 | 21.46 | 21.57 | +0.432% | 3,102 | -11.741% | |
| 2025-08-27 | 21.65 | 21.65 | 21.48 | 21.48 | -0.463% | 400 | -11.359% | |
| 2025-08-26 | 21.49 | 21.69 | 21.49 | 21.58 | +0.372% | 2,622 | -11.770% | |
| 2025-08-25 | 21.50 | 21.50 | 21.50 | 21.50 | +0.186% | 674 | -11.442% | |
| 2025-08-22 | 21.46 | 21.46 | 21.46 | 21.46 | -0.418% | 164 | -11.277% | |
| 2025-08-21 | 21.50 | 21.55 | 21.50 | 21.55 | +0.093% | 2,846 | -11.647% | |
| 2025-08-20 | 21.53 | 21.53 | 21.53 | 21.53 | -0.046% | 372 | -11.565% | |
| 2025-08-19 | 21.98 | 21.98 | 21.35 | 21.54 | -1.957% | 6,114 | -11.606% | |
| 2025-08-18 | 21.97 | 21.97 | 21.97 | 21.97 | -0.000% | 600 | -13.336% | |
| 2025-08-15 | 21.99 | 21.99 | 21.34 | 21.97 | -0.098% | 3,385 | -13.336% | |
| 2025-08-14 | 21.99 | 21.99 | 21.99 | 21.99 | +2.382% | 1,582 | -13.421% | |
| 2025-08-13 | 21.54 | 21.56 | 21.48 | 21.48 | -0.093% | 1,728 | -11.359% | |
| 2025-08-12 | 21.50 | 21.50 | 21.50 | 21.50 | +1.511% | 1,769 | -11.442% | |
| 2025-08-11 | 21.66 | 21.74 | 21.10 | 21.18 | -1.443% | 2,420 | -10.104% | |
| 2025-08-07 | 21.49 | 21.49 | 21.49 | 21.49 | +0.939% | 102 | -11.401% | |
| 2025-08-06 | 20.91 | 21.30 | 20.91 | 21.29 | +1.623% | 4,600 | -10.568% | |
| 2025-08-04 | 20.99 | 21.00 | 20.64 | 20.95 | +0.867% | 1,442 | -9.117% | |
| 2025-08-01 | 20.96 | 20.96 | 20.77 | 20.77 | -0.906% | 912 | -8.329% | |
| 2025-07-31 | 20.67 | 20.97 | 20.67 | 20.96 | +1.797% | 5,496 | -9.160% | |
| 2025-07-30 | 20.59 | 20.59 | 20.59 | 20.59 | -0.193% | 277 | -7.528% | |
| 2025-07-28 | 20.58 | 20.63 | 20.55 | 20.63 | -0.609% | 1,560 | -7.707% | |
| 2025-07-25 | 20.76 | 20.76 | 20.76 | 20.76 | -0.353% | 260 | -8.269% | |
| 2025-07-23 | 20.52 | 20.83 | 20.52 | 20.83 | -0.668% | 1,426 | -8.593% | |
| 2025-07-22 | 20.41 | 20.97 | 20.35 | 20.97 | +0.576% | 1,542 | -9.204% | |
| 2025-07-21 | 20.91 | 20.99 | 20.85 | 20.85 | +0.871% | 4,339 | -8.681% | |
| 2025-07-17 | 20.67 | 20.67 | 20.67 | 20.67 | -0.012% | 106 | -7.886% | |
| 2025-07-16 | 20.76 | 20.91 | 20.67 | 20.67 | -1.184% | 1,027 | -7.897% | |
| 2025-07-15 | 20.55 | 20.92 | 20.55 | 20.92 | +1.161% | 1,543 | -8.987% | |
| 2025-07-14 | 20.79 | 20.79 | 20.68 | 20.68 | -0.910% | 1,487 | -7.930% | |
| 2025-07-11 | 20.84 | 20.88 | 20.81 | 20.87 | +0.578% | 1,228 | -8.769% | |
| 2025-07-10 | 20.79 | 20.79 | 20.70 | 20.75 | -0.240% | 1,198 | -8.241% | |
| 2025-07-09 | 20.68 | 20.80 | 20.68 | 20.80 | +0.580% | 1,207 | -8.462% | |
| 2025-07-08 | 20.51 | 20.68 | 20.51 | 20.68 | +0.121% | 706 | -7.930% | |
| 2025-07-07 | 20.66 | 20.66 | 20.66 | 20.66 | +0.805% | 1,134 | -7.819% | |
| 2025-07-03 | 20.27 | 20.49 | 20.27 | 20.49 | +1.185% | 1,343 | -7.077% | |
| 2025-07-02 | 20.25 | 20.25 | 20.25 | 20.25 | -1.220% | 350 | -5.975% | |
| 2025-07-01 | 20.49 | 20.50 | 20.46 | 20.50 | +0.589% | 2,019 | -7.122% | |
| 2025-06-27 | 20.30 | 20.46 | 20.30 | 20.38 | +0.394% | 1,157 | -6.575% | |
| 2025-06-26 | 20.00 | 20.30 | 20.00 | 20.30 | -0.733% | 257 | -6.207% | |
| 2025-06-25 | 20.45 | 20.45 | 20.45 | 20.45 | -0.098% | 100 | -6.895% | |
| 2025-06-24 | 20.34 | 20.47 | 20.34 | 20.47 | +0.639% | 768 | -6.986% | |
| 2025-06-23 | 20.34 | 20.34 | 20.34 | 20.34 | +0.993% | 435 | -6.391% | |
| 2025-06-20 | 20.14 | 20.14 | 20.14 | 20.14 | +0.050% | 104 | -5.462% | |
| 2025-06-18 | 20.04 | 20.13 | 19.96 | 20.13 | -0.347% | 727 | -5.415% | |
| 2025-06-17 | 20.11 | 20.20 | 20.05 | 20.20 | +0.398% | 3,839 | -5.743% | |
| 2025-06-16 | 20.17 | 20.17 | 19.86 | 20.12 | -0.248% | 3,257 | -5.368% | |
| 2025-06-13 | 20.17 | 20.17 | 20.17 | 20.17 | -0.346% | 143 | -5.602% | |
| 2025-06-12 | 20.24 | 20.24 | 20.24 | 20.24 | -0.020% | 526 | -5.929% | |
| 2025-06-11 | 20.19 | 20.26 | 20.19 | 20.24 | +0.268% | 1,833 | -5.948% | |
| 2025-06-10 | 20.08 | 20.19 | 20.08 | 20.19 | +0.199% | 715 | -5.696% | |
| 2025-06-09 | 20.11 | 20.20 | 20.06 | 20.15 | +0.249% | 1,800 | -5.509% | |
| 2025-06-06 | 20.22 | 20.22 | 19.95 | 20.10 | -1.277% | 7,286 | -5.274% | |
| 2025-06-05 | 20.18 | 20.36 | 20.18 | 20.36 | +0.197% | 2,652 | -6.483% | |
| 2025-06-04 | 20.29 | 20.32 | 20.29 | 20.32 | +0.197% | 2,884 | -6.299% | |
| 2025-06-03 | 20.30 | 20.30 | 20.28 | 20.28 | -0.099% | 1,074 | -6.114% | |
| 2025-06-02 | 20.30 | 20.30 | 20.30 | 20.30 | +0.002% | 168 | -6.207% | |
| 2025-05-30 | 20.32 | 20.32 | 20.30 | 20.30 | -1.844% | 334 | -6.205% | |
| 2025-05-29 | 20.68 | 20.68 | 20.68 | 20.68 | +1.726% | 201 | -7.934% | |
| 2025-05-28 | 20.33 | 20.33 | 20.33 | 20.33 | +0.148% | 263 | -6.345% | |
| 2025-05-27 | 20.27 | 20.50 | 20.26 | 20.30 | +0.346% | 1,542 | -6.207% | |
| 2025-05-23 | 20.23 | 20.23 | 20.23 | 20.23 | -2.412% | 513 | -5.882% | |
| 2025-05-22 | 20.73 | 20.73 | 20.73 | 20.73 | +0.600% | 141 | -8.152% | |
| 2025-05-21 | 20.61 | 20.61 | 20.61 | 20.61 | +0.443% | 1,079 | -7.601% | |
| 2025-05-19 | 20.61 | 20.61 | 20.26 | 20.52 | -1.907% | 1,584 | -7.192% | |
| 2025-05-15 | 20.91 | 20.91 | 20.91 | 20.91 | +2.371% | 469 | -8.962% | |
| 2025-05-14 | 20.43 | 20.44 | 20.43 | 20.43 | -2.249% | 750 | -6.804% | |
| 2025-05-13 | 20.80 | 20.96 | 20.70 | 20.90 | +2.804% | 2,176 | -8.900% | |
| 2025-05-12 | 20.62 | 20.62 | 20.33 | 20.33 | -1.311% | 818 | -6.345% | |
| 2025-05-07 | 20.26 | 20.77 | 20.26 | 20.60 | +2.244% | 2,386 | -7.573% | |
| 2025-05-06 | 20.69 | 20.69 | 20.15 | 20.15 | -2.431% | 707 | -5.499% | |
| 2025-05-05 | 20.65 | 20.65 | 20.65 | 20.65 | -0.217% | 100 | -7.797% | |
| 2025-05-02 | 20.70 | 20.70 | 20.70 | 20.70 | -1.125% | 215 | -7.997% | |
| 2025-05-01 | 20.42 | 20.93 | 20.42 | 20.93 | +0.275% | 1,375 | -9.032% | |
| 2025-04-30 | 20.56 | 20.87 | 20.56 | 20.87 | +1.276% | 1,087 | -8.782% | |
| 2025-04-29 | 20.36 | 20.61 | 20.16 | 20.61 | -0.288% | 3,042 | -7.618% | |
| 2025-04-25 | 20.89 | 20.89 | 20.67 | 20.67 | +0.435% | 629 | -7.884% | |
| 2025-04-24 | 20.58 | 20.58 | 20.58 | 20.58 | -0.412% | 532 | -7.483% | |
| 2025-04-23 | 20.80 | 21.06 | 20.67 | 20.67 | +0.427% | 2,071 | -7.864% | |
| 2025-04-22 | 21.10 | 21.12 | 20.36 | 20.58 | -2.570% | 2,016 | -7.471% | |
| 2025-04-21 | 21.12 | 21.12 | 21.12 | 21.12 | +1.849% | 211 | -9.848% | |
| 2025-04-17 | 20.71 | 20.74 | 20.71 | 20.74 | -0.377% | 2,765 | -8.181% | |
| 2025-04-16 | 20.82 | 20.82 | 20.82 | 20.82 | -0.396% | 372 | -8.528% | |
| 2025-04-14 | 20.47 | 20.90 | 20.47 | 20.90 | +3.202% | 2,064 | -8.889% | |
| 2025-04-11 | 20.25 | 20.25 | 20.25 | 20.25 | +1.146% | 708 | -5.973% | |
| 2025-04-10 | 20.02 | 20.02 | 20.02 | 20.02 | -3.611% | 1,002 | -4.895% | |
| 2025-04-09 | 20.45 | 21.16 | 20.06 | 20.77 | +0.679% | 5,561 | -8.329% | |
| 2025-04-08 | 20.57 | 20.89 | 20.57 | 20.63 | -0.206% | 1,016 | -7.707% | |
| 2025-04-07 | 20.73 | 20.73 | 20.67 | 20.67 | -1.011% | 352 | -7.897% | |
| 2025-04-04 | 20.89 | 21.02 | 20.88 | 20.88 | -0.065% | 1,413 | -8.828% | |
| 2025-04-03 | 20.92 | 21.13 | 20.90 | 20.90 | -0.608% | 2,315 | -8.887% | |
| 2025-04-02 | 20.60 | 21.14 | 20.60 | 21.02 | +1.082% | 5,950 | -9.441% | |
| 2025-04-01 | 20.80 | 20.80 | 20.80 | 20.80 | +0.241% | 100 | -8.462% | |
| 2025-03-31 | 20.63 | 20.92 | 20.63 | 20.75 | -0.026% | 1,248 | -8.241% | |
| 2025-03-28 | 20.90 | 21.16 | 20.76 | 20.76 | -0.765% | 2,000 | -8.265% | |
| 2025-03-27 | 21.22 | 21.25 | 20.92 | 20.92 | -0.308% | 901 | -8.967% | |
| 2025-03-26 | 20.84 | 20.98 | 20.70 | 20.98 | -0.557% | 2,012 | -9.247% | |
| 2025-03-25 | 21.29 | 21.35 | 21.09 | 21.10 | -0.435% | 1,303 | -9.752% | |
| 2025-03-24 | 21.19 | 21.19 | 21.19 | 21.19 | +0.555% | 500 | -10.145% | |
| 2025-03-20 | 21.20 | 21.20 | 21.02 | 21.07 | -0.835% | 886 | -9.646% | |
| 2025-03-19 | 21.13 | 21.25 | 21.12 | 21.25 | +0.024% | 1,888 | -10.400% | |
| 2025-03-18 | 21.20 | 21.28 | 21.20 | 21.25 | +0.748% | 450 | -10.379% | |
| 2025-03-17 | 21.09 | 21.09 | 21.09 | 21.09 | -0.155% | 323 | -9.708% | |
| 2025-03-14 | 21.12 | 21.12 | 21.12 | 21.12 | +0.571% | 121 | -9.848% | |
| 2025-03-12 | 21.02 | 21.02 | 21.00 | 21.00 | -0.095% | 653 | -9.333% | |
| 2025-03-11 | 20.90 | 21.02 | 20.90 | 21.02 | +0.286% | 562 | -9.420% | |
| 2025-03-10 | 21.15 | 21.15 | 20.87 | 20.96 | -0.917% | 8,346 | -9.160% | |
| 2025-03-07 | 21.20 | 21.20 | 21.02 | 21.15 | -0.217% | 3,274 | -9.993% | |
| 2025-03-06 | 21.09 | 21.20 | 21.09 | 21.20 | +0.236% | 6,101 | -10.189% | |
| 2025-03-05 | 21.03 | 21.20 | 21.03 | 21.15 | +0.618% | 1,327 | -9.976% | |
| 2025-03-04 | 21.38 | 21.39 | 21.00 | 21.02 | -1.361% | 5,258 | -9.420% | |
| 2025-03-03 | 21.20 | 21.40 | 21.20 | 21.31 | +0.519% | 1,262 | -10.652% | |
| 2025-02-28 | 21.05 | 21.43 | 21.05 | 21.20 | -1.395% | 1,386 | -10.189% | Div $0.313 |
| 2025-02-26 | 21.53 | 21.53 | 21.44 | 21.50 | -0.417% | 3,290 | -11.442% | |
| 2025-02-25 | 21.45 | 21.60 | 21.45 | 21.59 | +1.077% | 6,134 | -11.811% | |
| 2025-02-24 | 21.36 | 21.36 | 21.36 | 21.36 | -0.515% | 833 | -10.861% | |
| 2025-02-21 | 21.33 | 21.47 | 21.33 | 21.47 | -0.966% | 1,100 | -11.320% | |
| 2025-02-20 | 21.47 | 21.68 | 21.46 | 21.68 | +0.931% | 2,175 | -12.177% | |
| 2025-02-19 | 21.25 | 21.51 | 21.25 | 21.48 | +0.173% | 2,335 | -11.359% | |
| 2025-02-18 | 21.32 | 21.50 | 21.32 | 21.44 | -1.184% | 1,371 | -11.206% | |
| 2025-02-14 | 21.40 | 21.70 | 21.40 | 21.70 | +1.568% | 1,157 | -12.258% | |
| 2025-02-13 | 21.34 | 21.37 | 21.19 | 21.37 | -0.117% | 2,925 | -10.883% | |
| 2025-02-12 | 21.13 | 21.39 | 20.60 | 21.39 | +0.802% | 1,978 | -10.987% | |
| 2025-02-11 | 21.24 | 21.28 | 21.21 | 21.22 | +0.047% | 3,512 | -10.273% | |
| 2025-02-10 | 21.37 | 21.37 | 21.21 | 21.21 | -1.349% | 622 | -10.231% | |
| 2025-02-07 | 21.22 | 21.50 | 21.22 | 21.50 | -0.967% | 232 | -11.442% | |
| 2025-02-06 | 21.71 | 21.71 | 21.40 | 21.71 | +0.509% | 2,152 | -12.298% | |
| 2025-02-05 | 21.44 | 21.60 | 21.25 | 21.60 | +0.817% | 2,820 | -11.852% | |
| 2025-02-04 | 21.19 | 21.47 | 21.16 | 21.43 | +0.542% | 4,471 | -11.132% | |
| 2025-02-03 | 21.33 | 21.33 | 21.31 | 21.31 | -1.229% | 1,014 | -10.650% | |
| 2025-01-31 | 21.41 | 21.57 | 21.26 | 21.57 | +0.887% | 4,148 | -11.748% | |
| 2025-01-30 | 21.22 | 21.40 | 21.22 | 21.39 | +0.117% | 2,430 | -10.966% | |
| 2025-01-29 | 21.52 | 21.58 | 21.22 | 21.36 | -0.187% | 6,930 | -10.861% | |
| 2025-01-28 | 21.39 | 21.40 | 21.39 | 21.40 | -0.650% | 696 | -11.028% | |
| 2025-01-27 | 21.29 | 21.67 | 21.29 | 21.54 | +0.093% | 5,292 | -11.606% | |
| 2025-01-24 | 21.14 | 21.53 | 21.14 | 21.52 | +1.846% | 7,115 | -11.524% | |
| 2025-01-23 | 21.13 | 21.13 | 21.13 | 21.13 | -0.236% | 111 | -9.891% | |
| 2025-01-22 | 21.39 | 21.91 | 21.18 | 21.18 | -0.982% | 449 | -10.104% | |
| 2025-01-21 | 21.34 | 21.39 | 21.34 | 21.39 | +0.234% | 573 | -10.986% | |
| 2025-01-17 | 21.17 | 21.59 | 21.13 | 21.34 | +0.994% | 2,373 | -10.778% | |
| 2025-01-16 | 21.13 | 21.13 | 21.13 | 21.13 | +0.885% | 104 | -9.891% | |
| 2025-01-15 | 20.80 | 21.23 | 20.80 | 20.94 | 0.000% | 3,531 | -9.094% |