Dark

NEWT
NewtekOne, Inc. Common Stock
stock NASDAQ

At Close

Aug 21, 2026 3:59:58 PM EDT

12.52USD+0.160%(+0.02)328,372

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 21, 2026 9:29:30 AM EDT

12.49USD-0.080%(-0.01)4,700

After-hours

Aug 20, 2026 4:00:30 PM EDT

12.50USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-21	12.4900	12.6400	12.4500	12.5300	+0.240%	328,372	0.000%
2026-08-20	12.5200	12.5200	12.2700	12.5000	-0.794%	247,458	+0.240%
2026-08-19	12.9000	12.9100	12.5000	12.6000	-1.486%	311,504	-0.556%
2026-08-18	12.8800	12.8800	12.7400	12.7900	-0.312%	176,174	-2.033%
2026-08-17	13.0100	13.0650	12.7750	12.8300	-1.459%	182,666	-2.338%
2026-08-14	13.0400	13.1400	12.9300	13.0200	-0.383%	138,331	-3.763%
2026-08-13	12.8600	13.2200	12.8600	13.0700	+2.030%	206,977	-4.132%
2026-08-12	12.7600	12.9100	12.7000	12.8100	+0.628%	204,012	-2.186%
2026-08-11	12.9000	13.0500	12.6700	12.7300	-1.165%	217,504	-1.571%
2026-08-10	13.4800	13.7074	12.7900	12.8800	-4.804%	432,247	-2.717%
2026-08-07	14.7000	14.7000	13.3000	13.5300	-9.498%	498,344	-7.391%
2026-08-06	15.1400	15.1900	14.8001	14.9500	-1.190%	208,871	-16.187%
2026-08-05	15.4300	15.5500	14.9300	15.1300	-1.753%	309,930	-17.184%
2026-08-04	14.9900	15.4500	14.8295	15.4000	+3.217%	259,707	-18.636%
2026-08-03	15.0800	15.1500	14.7300	14.9200	+0.607%	249,953	-16.019%
2026-07-31	14.7000	14.8700	14.3800	14.8300	+1.367%	140,484	-15.509%
2026-07-30	14.7500	14.8800	14.3850	14.6300	-0.746%	176,809	-14.354%
2026-07-29	14.7000	15.0599	14.5100	14.7400	+0.272%	200,157	-14.993%
2026-07-28	14.3800	14.9500	14.2500	14.7000	+2.296%	216,665	-14.762%
2026-07-27	14.5900	14.8700	14.2050	14.3700	-0.416%	197,786	-12.804%
2026-07-24	14.3700	14.6750	14.1300	14.4300	+0.768%	156,901	-13.167%
2026-07-23	14.4200	14.4450	14.1400	14.3200	-2.783%	194,338	-12.500%
2026-07-22	14.8100	14.8600	14.6000	14.7300	-1.008%	176,460	-14.936%
2026-07-21	14.8600	14.9500	14.6118	14.8800	-0.468%	293,098	-15.793%
2026-07-20	15.2500	15.3300	14.8500	14.9500	-1.645%	131,833	-16.187%
2026-07-17	15.3300	15.4927	15.1200	15.2000	-2.314%	147,178	-17.566%
2026-07-16	15.2500	15.6900	15.1450	15.5600	+2.436%	250,105	-19.473%
2026-07-15	14.8200	15.4050	14.8200	15.1900	+2.497%	229,627	-17.512%
2026-07-14	14.7800	14.9800	14.7500	14.8200	+0.611%	106,806	-15.452%
2026-07-13	14.7400	14.8600	14.6000	14.7300	-0.338%	127,686	-14.936%
2026-07-10	14.4600	14.8209	14.3300	14.7800	+2.639%	143,946	-15.223%
2026-07-09	14.2000	14.4600	14.1353	14.4000	+2.418%	150,192	-12.986%
2026-07-08	14.2500	14.2882	14.0000	14.0600	-1.678%	277,759	-10.882%
2026-07-07	14.4000	14.5100	14.2050	14.3000	-0.070%	201,962	-12.378%
2026-07-06	14.5700	14.7300	14.2400	14.3100	-1.784%	209,098	-12.439%
2026-07-02	15.1900	15.2500	14.3900	14.5700	-3.254%	227,585	-14.001%
2026-07-01	14.8100	15.2400	14.6700	15.0600	+1.688%	278,828	-16.799%
2026-06-30	15.2100	15.2100	14.7214	14.8100	-2.694%	418,939	-15.395%
2026-06-29	14.6300	15.3400	14.3263	15.2200	+3.608%	470,906	-17.674%
2026-06-26	14.3700	14.8100	14.2700	14.6900	+1.802%	1,100,863	-14.704%
2026-06-25	14.2000	14.4700	13.9200	14.4300	+2.195%	291,265	-13.167%
2026-06-24	14.0100	14.2850	13.8100	14.1200	-0.141%	293,961	-11.261%
2026-06-23	13.5700	14.3350	13.5700	14.1400	+2.911%	259,602	-11.386%
2026-06-22	13.8500	13.9900	13.6300	13.7400	-1.222%	264,021	-8.806%
2026-06-18	13.8400	14.1200	13.5600	13.9100	+2.204%	382,603	-9.921%
2026-06-17	13.9200	14.1800	13.5700	13.6100	-2.227%	319,943	-7.935%
2026-06-16	13.9600	14.1400	13.7900	13.9200	+1.458%	238,677	-9.986%
2026-06-15	14.1000	14.3900	13.6700	13.7200	-2.000%	248,801	-8.673%
2026-06-12	13.7000	14.0350	13.7000	14.0000	+2.190%	182,569	-10.500%
2026-06-11	13.6800	13.7800	13.4050	13.7000	+1.331%	116,685	-8.540%
2026-06-10	13.4500	13.7000	13.3600	13.5200	+0.074%	101,684	-7.322%
2026-06-09	13.4050	13.8450	13.3600	13.5100	+0.896%	151,507	-7.254%
2026-06-08	13.2900	13.5000	13.1100	13.3900	+1.209%	103,872	-6.423%
2026-06-05	13.2500	13.4999	13.1300	13.2300	-0.151%	140,349	-5.291%
2026-06-04	12.8100	13.3100	12.6700	13.2500	+4.743%	161,804	-5.434%
2026-06-03	13.5600	13.5600	12.6350	12.6500	-7.258%	210,102	-0.949%
2026-06-02	13.5700	13.7750	13.4101	13.6400	+0.073%	140,789	-8.138%
2026-06-01	13.8300	13.8600	13.5600	13.6300	-1.801%	129,478	-8.070%
2026-05-29	13.8500	14.0500	13.7000	13.8800	-0.072%	136,256	-9.726%
2026-05-28	13.7900	13.9700	13.6300	13.8900	+0.434%	147,025	-9.791%
2026-05-27	13.8800	14.1000	13.7550	13.8300	-0.216%	170,466	-9.400%
2026-05-26	13.5500	13.8700	13.4900	13.8600	+3.587%	254,605	-9.596%
2026-05-22	13.3600	13.5100	13.2800	13.3800	+0.677%	113,456	-6.353%
2026-05-21	13.1600	13.4000	13.0000	13.2900	+0.226%	107,983	-5.719%
2026-05-20	12.9100	13.3400	12.8200	13.2600	+3.110%	137,881	-5.505%
2026-05-19	12.8000	13.0100	12.6100	12.8600	-0.541%	119,527	-2.566%
2026-05-18	12.7600	13.0000	12.7600	12.9300	+1.972%	126,167	-3.094%
2026-05-15	12.8700	13.0000	12.6750	12.6800	-3.206%	168,477	-1.183%
2026-05-14	12.9300	13.2100	12.7800	13.1000	+2.025%	165,702	-4.351%
2026-05-13	12.9700	13.0700	12.7700	12.8400	-1.760%	146,418	-2.414%
2026-05-12	13.5600	13.5600	13.0000	13.0700	-4.319%	163,883	-4.132%
2026-05-11	14.3200	14.3200	13.6100	13.6600	-4.275%	254,745	-8.272%
2026-05-08	13.7500	14.3000	13.7300	14.2700	+4.389%	307,267	-12.193%
2026-05-07	13.4900	13.7200	13.4400	13.6700	+1.409%	185,767	-8.339%
2026-05-06	13.0000	13.5600	12.8715	13.4800	+4.093%	230,457	-7.047%
2026-05-05	12.9800	13.2500	12.9250	12.9500	+1.014%	127,815	-3.243%
2026-05-04	12.9500	13.1950	12.5800	12.8200	-2.287%	325,603	-2.262%
2026-05-01	13.4500	13.9000	13.0100	13.1200	+1.157%	326,080	-4.497%
2026-04-30	12.5200	13.1199	12.3500	12.9700	+2.449%	204,158	-3.392%
2026-04-29	13.0100	13.0850	12.6400	12.6600	-3.359%	132,087	-1.027%
2026-04-28	12.9800	13.1750	12.9500	13.1000	+0.924%	161,651	-4.351%
2026-04-27	12.7400	13.0300	12.7350	12.9800	+1.884%	150,823	-3.467%
2026-04-24	12.5200	12.7750	12.3440	12.7400	+1.676%	119,092	-1.648%
2026-04-23	12.7300	12.7300	12.3800	12.5300	-1.494%	110,062	0.000%
2026-04-22	12.7400	12.9447	12.6500	12.7200	+0.713%	153,798	-1.494%
2026-04-21	13.1500	13.1950	12.5200	12.6300	-3.808%	151,240	-0.792%
2026-04-20	12.9700	13.2200	12.7500	13.1300	+0.229%	177,640	-4.570%
2026-04-17	13.0000	13.4500	12.9050	13.1000	+2.424%	266,369	-4.351%
2026-04-16	12.6800	12.8600	12.6000	12.7900	+0.471%	168,324	-2.033%
2026-04-15	12.5500	12.8200	12.4200	12.7300	+1.354%	175,095	-1.571%
2026-04-14	12.2900	12.5700	12.1258	12.5600	+3.205%	236,706	-0.239%
2026-04-13	12.1600	12.2800	11.8400	12.1700	-0.976%	262,270	+2.958%
2026-04-10	12.0900	12.3400	11.9900	12.2900	+1.823%	275,535	+1.953%
2026-04-09	11.8800	12.1200	11.7500	12.0700	+0.751%	163,553	+3.811%
2026-04-08	11.9900	12.1779	11.8800	11.9800	+3.993%	259,215	+4.591%
2026-04-07	11.5300	11.5500	11.4000	11.5200	-0.346%	216,616	+8.767%
2026-04-06	11.0500	11.5750	11.0300	11.5600	+4.710%	251,030	+8.391%
2026-04-02	10.8800	11.1600	10.7300	11.0400	-0.451%	235,431	+13.496%
2026-04-01	11.0700	11.1700	10.9000	11.0900	+1.279%	329,255	+12.985%
2026-03-31	10.7700	11.0000	10.6521	10.9500	+3.595%	244,961	+14.429%
2026-03-30	10.5200	10.6500	10.4000	10.5700	+1.052%	231,487	+18.543%
2026-03-27	11.0300	11.0500	10.4150	10.4600	-5.510%	303,460	+19.790%
2026-03-26	11.1000	11.3600	11.0300	11.0700	-1.337%	204,953	+13.189%
2026-03-25	11.3000	11.3900	11.1150	11.2200	+0.718%	180,403	+11.676%
2026-03-24	11.1800	11.3000	11.0101	11.1400	-2.877%	206,050	+12.478%
2026-03-23	11.5500	11.7000	11.3500	11.4700	+2.137%	330,370	+9.241%
2026-03-20	11.5000	11.6599	11.1800	11.2300	-2.433%	493,197	+11.576%
2026-03-19	11.4300	11.6300	11.2200	11.5100	-0.604%	281,225	+8.862%
2026-03-18	11.8100	12.0200	11.5500	11.5800	-3.339%	298,074	+8.204%
2026-03-17	11.9400	12.0800	11.8600	11.9800	+0.842%	198,085	+4.591%
2026-03-16	12.0100	12.0200	11.7600	11.8800	+0.806%	197,448	+5.471%
2026-03-13	11.8300	11.9900	11.5950	11.7850	+0.469%	159,155	+6.322%
2026-03-12	11.7700	11.8479	11.5600	11.7300	-2.087%	179,548	+6.820%
2026-03-11	12.1000	12.2500	11.8050	11.9800	-1.237%	212,255	+4.591%
2026-03-10	11.9900	12.4300	11.9200	12.1300	+0.165%	193,538	+3.298%
2026-03-09	11.8400	12.1380	11.4800	12.1100	+0.248%	199,327	+3.468%
2026-03-06	12.0900	12.2100	11.8100	12.0800	-2.816%	206,462	+3.725%
2026-03-05	12.5600	12.7850	12.3960	12.4300	-2.126%	153,000	+0.805%
2026-03-04	12.4400	12.7600	12.3100	12.7000	+2.419%	176,422	-1.339%
2026-03-03	12.0000	12.5600	11.7800	12.4000	+0.813%	317,351	+1.048%
2026-03-02	12.0600	12.4187	11.8600	12.3000	+0.163%	133,490	+1.870%
2026-02-27	12.5100	12.6050	12.2400	12.2800	-3.383%	244,929	+2.036%
2026-02-26	12.8800	12.9700	12.5700	12.7100	-1.625%	99,464	-1.416%
2026-02-25	12.5800	12.9700	12.4700	12.9200	+3.775%	188,481	-3.019%
2026-02-24	12.3500	12.6000	12.3000	12.4500	+0.891%	134,628	+0.643%
2026-02-23	12.8600	12.9500	12.2804	12.3400	-4.857%	147,145	+1.540%
2026-02-20	12.8500	13.0400	12.6000	12.9700	+0.543%	136,114	-3.392%
2026-02-19	12.9200	13.1100	12.7500	12.9000	-1.301%	221,348	-2.868%
2026-02-18	13.0500	13.2500	12.9200	13.0700	+0.230%	166,185	-4.132%
2026-02-17	12.8100	13.1000	12.5600	13.0400	+2.516%	209,682	-3.911%
2026-02-13	13.0000	13.0000	12.5400	12.7200	-1.852%	318,635	-1.494%
2026-02-12	13.4000	13.6500	12.8400	12.9600	-2.849%	177,427	-3.318%
2026-02-11	13.5800	13.8000	13.2200	13.3400	-1.112%	108,582	-6.072%
2026-02-10	13.5400	13.7700	13.4400	13.4900	-0.590%	159,858	-7.116%
2026-02-09	13.9400	13.9732	13.5300	13.5700	-2.654%	194,596	-7.664%
2026-02-06	13.7500	13.9800	13.4100	13.9400	+2.878%	413,551	-10.115%
2026-02-05	13.7200	13.7600	13.3500	13.5500	-1.383%	241,915	-7.528%
2026-02-04	13.5900	13.8750	13.4550	13.7400	+1.477%	217,035	-8.806%
2026-02-03	13.5000	13.7900	13.1701	13.5400	+0.744%	204,000	-7.459%
2026-02-02	13.5200	13.7200	13.1600	13.4400	-0.371%	316,863	-6.771%
2026-01-30	13.9100	14.0500	12.6400	13.4900	-5.730%	390,992	-7.116%
2026-01-29	13.8000	14.3200	13.7500	14.3100	+4.682%	312,476	-12.439%
2026-01-28	13.6700	13.8050	13.5000	13.6700	0.000%	215,329	-8.339%
2026-01-27	13.7100	13.7500	13.5500	13.6700	-0.654%	188,652	-8.339%
2026-01-26	13.6400	13.8400	13.4500	13.7600	+0.511%	241,786	-8.939%
2026-01-23	13.9100	14.1050	13.5600	13.6900	-2.214%	229,484	-8.473%
2026-01-22	13.8800	14.3750	13.8000	14.0000	+1.302%	199,701	-10.500%
2026-01-21	13.6400	13.8900	13.4300	13.8200	+2.068%	439,465	-9.334%
2026-01-20	14.3500	14.5377	13.5200	13.5400	-7.514%	531,115	-7.459%
2026-01-16	14.7300	14.9100	14.3900	14.6400	+0.343%	536,496	-14.413%
2026-01-15	14.2400	14.6800	14.0700	14.5900	+2.891%	593,511	-14.119%
2026-01-14	14.0000	14.3000	13.9301	14.1800	+1.286%	388,982	-11.636%
2026-01-13	13.8000	14.1300	13.8000	14.0000	+0.647%	340,190	-10.500%
2026-01-12	13.1400	13.9200	13.0600	13.9100	+4.665%	409,642	-9.921%
2026-01-09	12.7000	13.3100	12.6700	13.2900	+5.226%	401,209	-5.719%
2026-01-08	11.9400	12.7900	11.8700	12.6300	+5.868%	427,385	-0.792%
2026-01-07	11.8800	12.0850	11.8000	11.9300	-0.251%	221,965	+5.029%
2026-01-06	11.8300	11.9900	11.7100	11.9600	+0.673%	251,563	+4.766%
2026-01-05	11.4500	11.9100	11.4500	11.8800	+3.937%	302,139	+5.471%
2026-01-02	11.4300	11.5150	11.3200	11.4300	+0.705%	204,100	+9.624%
2025-12-31	11.3500	11.4500	11.3300	11.3500	0.000%	215,062	+10.396%
2025-12-30	11.4400	11.4775	11.3050	11.3500	-0.873%	176,498	+10.396%
2025-12-29	11.4800	11.5350	11.3300	11.4500	-0.261%	196,992	+9.432%
2025-12-26	11.5400	11.5700	11.4550	11.4800	-0.434%	150,923	+9.146%
2025-12-24	11.3600	11.5600	11.3300	11.5300	+1.407%	131,452	+8.673%
2025-12-23	11.6600	11.8700	11.3550	11.3700	-2.236%	271,478	+10.202%
2025-12-22	12.0000	12.1149	11.5800	11.6300	-4.906%	338,306	+7.739%
2025-12-19	12.1700	12.2500	12.0300	12.2300	+0.082%	610,219	+2.453%
2025-12-18	12.1300	12.3800	12.1300	12.2200	+1.159%	299,794	+2.537%
2025-12-17	12.0800	12.2600	12.0300	12.0800	-0.083%	421,584	+3.725%
2025-12-16	11.8100	12.1600	11.7700	12.0900	+2.284%	202,240	+3.639%
2025-12-15	12.0600	12.0650	11.6900	11.8200	-0.839%	314,859	+6.007%
2025-12-12	12.0500	12.1850	11.9200	11.9200	-0.749%	212,155	+5.117%
2025-12-11	11.5100	12.0900	11.4650	12.0100	+3.893%	280,675	+4.330%
2025-12-10	11.3000	11.6100	11.2900	11.5600	+1.850%	503,229	+8.391%
2025-12-09	11.3000	11.4799	11.3000	11.3500	+0.265%	146,100	+10.396%
2025-12-08	11.3800	11.3900	11.2038	11.3200	+0.444%	149,108	+10.689%
2025-12-05	11.2300	11.4000	11.1800	11.2700	+0.356%	130,873	+11.180%
2025-12-04	11.2400	11.3200	11.1400	11.2300	-0.707%	200,873	+11.576%
2025-12-03	10.8900	11.3300	10.8900	11.3100	+4.048%	216,026	+10.787%
2025-12-02	10.7700	11.0000	10.7350	10.8700	+0.929%	196,051	+15.271%
2025-12-01	10.6000	10.8299	10.5401	10.7700	+0.843%	264,081	+16.342%
2025-11-28	10.5500	10.7000	10.4700	10.6800	+1.714%	151,599	+17.322%
2025-11-26	10.4100	10.5500	10.4100	10.5000	+0.191%	164,401	+19.333%
2025-11-25	10.3200	10.5600	10.2000	10.4800	+2.244%	154,779	+19.561%
2025-11-24	10.1200	10.2800	9.9700	10.2500	+1.285%	210,896	+22.244%
2025-11-21	9.6400	10.2400	9.6400	10.1200	+5.307%	258,950	+23.814%
2025-11-20	9.8100	10.0500	9.5900	9.6100	-1.030%	251,180	+30.385%
2025-11-19	9.7600	9.7993	9.6500	9.7100	-0.512%	169,677	+29.042%
2025-11-18	9.7900	9.9304	9.6850	9.7600	-0.306%	194,186	+28.381%
2025-11-17	10.0400	10.0600	9.7500	9.7900	-2.587%	337,849	+27.988%
2025-11-14	10.0200	10.0500	9.8900	10.0500	0.000%	183,037	+24.677%
2025-11-13	10.1900	10.3200	10.0200	10.0500	-2.142%	163,562	+24.677%
2025-11-12	10.2200	10.3500	10.1350	10.2700	+0.983%	195,143	+22.006%
2025-11-11	10.0700	10.2700	10.0650	10.1700	+0.395%	169,109	+23.206%
2025-11-10	10.2500	10.3600	10.1000	10.1300	-1.363%	182,547	+23.692%
2025-11-07	10.1400	10.2800	10.0000	10.2700	+0.884%	255,319	+22.006%
2025-11-06	10.4900	10.4900	10.1500	10.1800	-3.048%	159,098	+23.084%
2025-11-05	10.4800	10.5600	10.2950	10.5000	+0.095%	162,991	+19.333%
2025-11-04	10.2700	10.6899	10.2600	10.4900	+1.451%	240,666	+19.447%
2025-11-03	10.5000	10.6100	10.1200	10.3400	-0.577%	290,329	+21.180%
2025-10-31	10.3300	10.4300	10.1000	10.4000	+1.861%	227,466	+20.481%
2025-10-30	11.4200	11.4200	10.1400	10.2100	-3.223%	326,598	+22.723%
2025-10-29	10.8100	10.9350	10.4200	10.5500	-2.585%	281,092	+18.768%
2025-10-28	10.9300	11.0000	10.7300	10.8300	-1.456%	209,577	+15.697%
2025-10-27	11.0700	11.2000	10.9900	10.9900	-0.543%	160,367	+14.013%
2025-10-24	10.8800	11.1999	10.8000	11.0500	+2.982%	209,992	+13.394%
2025-10-23	10.8800	10.9200	10.7000	10.7300	-1.379%	182,192	+16.775%
2025-10-22	10.8600	10.9100	10.6700	10.8800	+0.508%	180,563	+15.165%
2025-10-21	10.7200	10.8300	10.6600	10.8250	+0.979%	154,662	+15.751%
2025-10-20	10.5600	10.7400	10.5000	10.7200	+2.290%	238,885	+16.884%
2025-10-17	10.3300	10.7375	10.3000	10.4800	+1.256%	257,642	+19.561%
2025-10-16	10.9600	11.0350	10.3200	10.3500	-5.909%	369,732	+21.063%
2025-10-15	11.0200	11.1100	10.9200	11.0000	+0.365%	145,370	+13.909%
2025-10-14	10.6750	11.0200	10.5850	10.9600	-0.725%	253,446	+14.325%
2025-10-13	10.9500	11.0500	10.7300	11.0400	+2.507%	414,963	+13.496%
2025-10-10	11.1800	11.3591	10.7450	10.7700	-3.753%	389,739	+16.342%
2025-10-09	11.2500	11.3250	11.0400	11.1900	-0.178%	173,069	+11.975%
2025-10-08	11.2300	11.2750	11.1200	11.2100	+0.358%	355,938	+11.775%
2025-10-07	11.2800	11.3900	11.1180	11.1700	-0.534%	171,085	+12.175%
2025-10-06	11.4000	11.4500	11.1375	11.2300	-1.057%	223,430	+11.576%
2025-10-03	11.2300	11.4500	11.2300	11.3500	+1.159%	134,043	+10.396%
2025-10-02	11.3700	11.4799	11.1300	11.2200	-1.319%	214,688	+11.676%
2025-10-01	11.4500	11.4500	11.2800	11.3700	-0.699%	162,885	+10.202%
2025-09-30	11.5800	11.6700	11.2800	11.4500	-1.208%	162,761	+9.432%
2025-09-29	11.8900	11.8900	11.5700	11.5900	-2.194%	135,037	+8.110%
2025-09-26	11.9900	12.1100	11.8000	11.8500	-1.003%	153,488	+5.738%
2025-09-25	11.9500	12.0515	11.8600	11.9700	-0.333%	102,057	+4.678%
2025-09-24	12.2000	12.2750	11.9600	12.0100	-1.234%	111,962	+4.330%
2025-09-23	12.2500	12.4400	12.1500	12.1600	-0.410%	176,786	+3.043%
2025-09-22	12.3000	12.3318	12.1200	12.2100	-0.732%	194,451	+2.621%
2025-09-19	12.4900	12.5200	12.1803	12.3000	-1.836%	378,218	+1.870%
2025-09-18	12.0300	12.5400	12.0089	12.5300	+4.156%	729,737	0.000%
2025-09-17	11.8500	12.2500	11.8500	12.0300	+1.519%	229,634	+4.156%
2025-09-16	11.9900	12.1000	11.7350	11.8500	-1.003%	168,566	+5.738%
2025-09-15	11.6700	12.0500	11.6500	11.9700	+3.816%	232,428	+4.678%
2025-09-12	11.6300	11.6850	11.4701	11.5300	-1.537%	133,570	+8.673%
2025-09-11	11.5700	11.7700	11.4426	11.7100	+1.210%	214,792	+7.003%
2025-09-10	11.6900	11.6900	11.4900	11.5700	-0.772%	109,408	+8.297%
2025-09-09	11.8600	11.9406	11.6100	11.6600	-2.099%	142,120	+7.461%
2025-09-08	12.0100	12.0100	11.7500	11.9100	-0.998%	187,847	+5.206%
2025-09-05	12.4300	12.4600	12.0000	12.0300	-2.512%	126,317	+4.156%
2025-09-04	12.3400	12.4600	12.2500	12.3400	+0.817%	188,673	+1.540%
2025-09-03	12.1500	12.2850	11.9500	12.2400	-0.082%	205,899	+2.369%
2025-09-02	12.1500	12.2500	12.0800	12.2500	-0.970%	116,133	+2.286%
2025-08-29	12.2700	12.4700	12.2119	12.3700	+0.815%	216,078	+1.293%
2025-08-28	12.4600	12.4600	12.2567	12.2700	-0.969%	89,476	+2.119%
2025-08-27	12.2800	12.4750	12.2800	12.3900	+0.814%	135,400	+1.130%
2025-08-26	12.2900	12.3800	12.1649	12.2900	0.000%	112,393	+1.953%
2025-08-25	12.4000	12.4300	12.2900	12.2900	-1.522%	101,816	+1.953%
2025-08-22	12.0700	12.6400	12.0700	12.4800	+3.741%	375,049	+0.401%
2025-08-21	11.9100	12.0400	11.7700	12.0300	+0.083%	177,964	+4.156%
2025-08-20	11.9700	12.0550	11.8601	12.0200	-0.332%	149,326	+4.243%
2025-08-19	12.0600	12.2299	12.0122	12.0600	+0.166%	171,721	+3.897%
2025-08-18	12.0200	12.1100	11.8500	12.0400	+0.083%	171,834	+4.070%
2025-08-15	12.1000	12.2471	11.9700	12.0300	-0.496%	209,124	+4.156%
2025-08-14	12.1000	12.2500	12.0310	12.0900	-1.707%	210,423	+3.639%
2025-08-13	12.0000	12.3250	11.9150	12.3000	+2.671%	248,531	+1.870%
2025-08-12	11.7000	12.0000	11.6350	11.9800	+3.276%	177,838	+4.591%
2025-08-11	11.7200	11.8500	11.5100	11.6000	-0.515%	146,187	+8.017%
2025-08-08	11.4300	11.8100	11.3400	11.6600	+2.641%	251,339	+7.461%
2025-08-07	11.3500	11.3650	11.0500	11.3600	+1.338%	352,783	+10.299%
2025-08-06	11.3700	11.3890	11.2100	11.2100	-1.407%	97,796	+11.775%
2025-08-05	11.4100	11.4400	11.2566	11.3700	0.000%	180,984	+10.202%
2025-08-04	11.3200	11.4300	11.2401	11.3700	+1.518%	201,196	+10.202%
2025-08-01	11.2200	11.2790	11.0700	11.2000	-2.098%	415,638	+11.875%
2025-07-31	11.2700	11.4600	11.0700	11.4400	+0.351%	450,962	+9.528%
2025-07-30	11.4700	11.5550	11.2500	11.4000	+0.088%	420,528	+9.912%
2025-07-29	11.8300	11.8300	11.0900	11.3900	-3.638%	475,567	+10.009%
2025-07-28	11.7100	12.0800	11.6300	11.8200	+0.939%	293,371	+6.007%
2025-07-25	11.7200	11.7200	11.5100	11.7100	0.000%	236,650	+7.003%
2025-07-24	11.9900	11.9900	11.7100	11.7100	-3.383%	187,197	+7.003%
2025-07-23	11.7800	12.1450	11.7150	12.1200	+3.678%	221,480	+3.383%
2025-07-22	11.4800	11.8600	11.4500	11.6900	+1.829%	172,978	+7.186%
2025-07-21	11.4900	11.6100	11.4500	11.4800	+0.613%	172,476	+9.146%
2025-07-18	11.5000	11.5300	11.3100	11.4100	-0.175%	218,770	+9.816%
2025-07-17	11.2900	11.5300	11.2900	11.4300	+0.705%	137,859	+9.624%
2025-07-16	11.2700	11.3550	11.0850	11.3500	+1.703%	185,258	+10.396%
2025-07-15	11.6000	11.6000	11.1500	11.1600	-3.710%	166,905	+12.276%
2025-07-14	11.5200	11.6200	11.3815	11.5900	0.000%	282,341	+8.110%
2025-07-11	11.6300	11.7700	11.5600	11.5900	-2.850%	172,775	+8.110%
2025-07-10	11.8800	12.0550	11.7950	11.9300	+1.016%	272,721	+5.029%
2025-07-09	11.7800	11.9467	11.6000	11.8100	-1.583%	197,358	+6.097%
2025-07-08	11.8800	12.1600	11.8450	12.0000	+1.010%	310,622	+4.417%
2025-07-07	12.0300	12.1900	11.8150	11.8800	-2.222%	233,696	+5.471%
2025-07-03	12.0000	12.1900	11.7801	12.1500	+1.674%	85,777	+3.128%
2025-07-02	11.7400	11.9900	11.7200	11.9500	+2.312%	232,475	+4.854%
2025-07-01	11.2100	11.8599	11.2100	11.6800	+3.546%	235,112	+7.277%
2025-06-30	11.3000	11.4299	11.2700	11.2800	-0.265%	100,965	+11.082%
2025-06-27	11.1700	11.3200	11.1600	11.3100	+1.163%	222,165	+10.787%
2025-06-26	10.8800	11.1900	10.8800	11.1800	+2.757%	108,098	+12.075%
2025-06-25	10.8500	10.9500	10.7600	10.8800	+0.184%	126,934	+15.165%
2025-06-24	10.7500	11.0000	10.7500	10.8600	+1.781%	211,513	+15.378%
2025-06-23	10.3800	10.6700	10.2800	10.6700	+2.794%	190,945	+17.432%
2025-06-20	10.5700	10.5700	10.3200	10.3800	-0.765%	151,573	+20.713%
2025-06-18	10.3700	10.5600	10.3500	10.4600	+0.674%	155,489	+19.790%
2025-06-17	10.3400	10.4600	10.2500	10.3900	-0.479%	211,808	+20.597%
2025-06-16	10.5800	10.7800	10.4150	10.4400	+0.288%	245,645	+20.019%
2025-06-13	10.8100	10.8800	10.3750	10.4100	-4.932%	399,311	+20.365%
2025-06-12	11.0100	11.0700	10.8801	10.9500	-0.545%	154,008	+14.429%
2025-06-11	11.2100	11.3400	11.0100	11.0100	-1.521%	263,057	+13.806%
2025-06-10	10.9400	11.2150	10.9000	11.1800	+2.475%	137,553	+12.075%
2025-06-09	10.7500	10.9950	10.6200	10.9100	+1.300%	156,712	+14.849%
2025-06-06	10.6700	10.8300	10.6700	10.7700	+1.892%	195,549	+16.342%
2025-06-05	10.5600	10.6500	10.4800	10.5700	+0.095%	202,468	+18.543%
2025-06-04	10.9300	11.0150	10.5300	10.5600	-3.208%	147,061	+18.655%
2025-06-03	10.7000	10.9400	10.5618	10.9100	+2.058%	212,630	+14.849%
2025-06-02	10.7100	10.7900	10.2500	10.6900	-1.475%	463,566	+17.212%
2025-05-30	11.0700	11.1450	10.8300	10.8500	-2.428%	136,688	+15.484%
2025-05-29	10.8800	11.1300	10.8050	11.1200	+2.394%	175,498	+12.680%
2025-05-28	11.0800	11.2100	10.8150	10.8600	-2.250%	142,391	+15.378%
2025-05-27	10.9800	11.1200	10.7434	11.1100	+3.253%	143,439	+12.781%
2025-05-23	10.4800	10.8100	10.4650	10.7600	+0.373%	133,672	+16.450%
2025-05-22	10.7000	10.8900	10.6450	10.7200	-0.557%	113,635	+16.884%
2025-05-21	11.0900	11.2090	10.7500	10.7800	-4.093%	201,226	+16.234%
2025-05-20	11.2600	11.4800	11.2000	11.2400	-0.266%	171,184	+11.477%
2025-05-19	11.0700	11.2950	11.0200	11.2700	+0.625%	286,989	+11.180%
2025-05-16	11.2200	11.3430	11.1600	11.2000	-0.178%	188,475	+11.875%
2025-05-15	11.1300	11.2371	11.0100	11.2200	+0.268%	181,995	+11.676%
2025-05-14	11.6300	11.6900	11.1900	11.1900	-3.284%	177,108	+11.975%
2025-05-13	11.2700	11.6900	11.2100	11.5700	+3.860%	357,660	+8.297%
2025-05-12	10.7300	11.2800	10.7150	11.1400	+7.322%	424,538	+12.478%
2025-05-09	10.2300	10.6200	10.2100	10.3800	+1.566%	269,798	+20.713%
2025-05-08	9.9300	10.2300	9.6200	10.2200	+3.128%	505,070	+22.603%
2025-05-07	10.2600	10.2600	9.7800	9.9100	+3.878%	654,085	+26.438%
2025-05-06	9.8100	9.8800	9.5101	9.5400	-3.049%	442,713	+31.342%
2025-05-05	10.4700	10.4700	9.5800	9.8400	-6.994%	715,013	+27.337%
2025-05-02	10.5900	10.8500	10.5200	10.5800	+0.475%	324,751	+18.431%
2025-05-01	10.4200	10.7700	10.3400	10.5300	+1.250%	224,299	+18.993%
2025-04-30	10.6400	10.6642	10.1900	10.4000	-2.894%	329,439	+20.481%
2025-04-29	10.7300	10.8250	10.6400	10.7100	-0.833%	440,461	+16.993%
2025-04-28	10.8300	10.8950	10.5850	10.8000	-0.277%	148,504	+16.019%
2025-04-25	10.7200	10.8500	10.6000	10.8300	-0.276%	221,097	+15.697%
2025-04-24	10.6100	10.9800	10.5400	10.8600	+2.164%	175,133	+15.378%
2025-04-23	10.9800	11.0700	10.5400	10.6300	+2.015%	191,251	+17.874%
2025-04-22	10.1800	10.4400	10.0900	10.4200	+3.785%	164,490	+20.250%
2025-04-21	10.1100	10.2030	9.9300	10.0400	-1.857%	154,210	+24.801%
2025-04-17	10.0400	10.2700	10.0200	10.2300	+1.690%	169,893	+22.483%
2025-04-16	10.0900	10.3000	9.9350	10.0600	-1.082%	188,627	+24.553%
2025-04-15	10.1000	10.4000	9.9500	10.1700	-1.262%	171,060	+23.206%
2025-04-14	10.2100	10.4000	10.0744	10.3000	+2.590%	531,675	+21.650%
2025-04-11	9.6300	10.0800	9.5000	10.0400	+1.929%	397,822	+24.801%
2025-04-10	10.2500	10.2950	9.5800	9.8500	-6.458%	237,732	+27.208%
2025-04-09	9.6600	10.8030	9.4400	10.5300	+7.230%	485,996	+18.993%
2025-04-08	10.4500	10.4900	9.6250	9.8200	-0.507%	415,058	+27.597%
2025-04-07	9.7100	10.3200	9.1200	9.8700	-2.180%	463,112	+26.950%
2025-04-04	10.6400	10.8200	9.7650	10.0900	-8.770%	658,741	+24.182%
2025-04-03	11.7500	11.8250	11.0200	11.0600	-9.121%	728,757	+13.291%
2025-04-02	11.8500	12.1700	11.8500	12.1700	+0.745%	168,494	+2.958%
2025-04-01	11.9000	12.0900	11.8100	12.0800	+1.003%	184,818	+3.725%
2025-03-31	11.7000	12.1100	11.4900	11.9600	+0.843%	346,706	+4.766%
2025-03-28	12.2300	12.2300	11.8100	11.8600	-3.420%	202,453	+5.649%
2025-03-27	12.2400	12.3400	12.1000	12.2800	-0.163%	105,033	+2.036%
2025-03-26	12.3100	12.4793	12.1400	12.3000	-1.046%	147,399	+1.870%
2025-03-25	12.5400	12.6000	12.3150	12.4300	-0.719%	160,142	+0.805%
2025-03-24	12.5000	12.6600	12.3900	12.5200	+1.459%	176,800	+0.080%
2025-03-21	12.4500	12.4800	12.2900	12.3400	-1.280%	284,405	+1.540%
2025-03-20	12.5000	12.7300	12.4050	12.5000	-0.080%	220,683	+0.240%
2025-03-19	12.3100	12.6450	12.3000	12.5100	+1.625%	103,952	+0.160%
2025-03-18	12.0800	12.4000	12.0100	12.3100	+0.984%	191,253	+1.787%
2025-03-17	12.1000	12.2800	12.0650	12.1900	-0.082%	131,151	+2.789%
2025-03-14	12.2100	12.2900	12.0100	12.2000	+1.245%	94,017	+2.705%
2025-03-13	12.3000	12.4200	11.9500	12.0500	-1.713%	264,196	+3.983%
2025-03-12	12.2200	12.3000	11.7900	12.2600	+1.743%	233,246	+2.202%
2025-03-11	12.0000	12.2700	11.7548	12.0500	+0.584%	236,626	+3.983%
2025-03-10	12.1900	12.1900	11.6800	11.9800	-2.522%	308,926	+4.591%
2025-03-07	12.1500	12.3750	11.8500	12.2900	+1.403%	291,794	+1.953%
2025-03-06	12.5000	12.5000	12.0400	12.1200	-3.810%	152,676	+3.383%
2025-03-05	12.6200	12.7500	12.5300	12.6000	-0.238%	141,287	-0.556%
2025-03-04	12.8300	12.9100	12.4200	12.6300	-2.621%	181,395	-0.792%