NEWT
NewtekOne, Inc. Common Stock
stockNASDAQ
At CloseOct 6, 2026 3:59:58 PM EDT
11.17USD+0.179%(+0.02)295,752
NEWT Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 11.2300 | 11.2600 | 11.1250 | 11.1900 | +0.359% | 295,752 | 0.000% | |
| 2026-10-05 | 11.1900 | 11.3100 | 11.1200 | 11.1500 | -0.268% | 174,622 | +0.359% | |
| 2026-10-02 | 11.4300 | 11.5700 | 11.1500 | 11.1800 | -0.534% | 211,256 | +0.089% | |
| 2026-10-01 | 11.1300 | 11.3400 | 10.9941 | 11.2400 | +0.988% | 357,944 | -0.445% | |
| 2026-09-30 | 11.2900 | 11.3700 | 11.1100 | 11.1300 | -0.802% | 275,932 | +0.539% | |
| 2026-09-29 | 11.2000 | 11.3800 | 11.1150 | 11.2200 | +0.268% | 286,366 | -0.267% | |
| 2026-09-28 | 11.2300 | 11.3500 | 11.1300 | 11.1900 | -0.622% | 212,421 | 0.000% | |
| 2026-09-25 | 11.3500 | 11.3850 | 11.1750 | 11.2600 | -0.354% | 208,467 | -0.622% | |
| 2026-09-24 | 11.1400 | 11.3000 | 11.0849 | 11.3000 | -0.265% | 259,392 | -0.973% | Div $0.190 |
| 2026-09-23 | 11.6800 | 11.7561 | 11.2900 | 11.3300 | -2.997% | 350,129 | -1.236% | |
| 2026-09-22 | 11.7800 | 11.8000 | 11.5350 | 11.6800 | +0.344% | 258,236 | -4.195% | |
| 2026-09-21 | 11.6200 | 11.7800 | 11.5750 | 11.6400 | +0.692% | 235,081 | -3.866% | |
| 2026-09-18 | 11.8100 | 11.8100 | 11.5300 | 11.5600 | -2.775% | 453,831 | -3.201% | |
| 2026-09-17 | 12.1100 | 12.1100 | 11.8600 | 11.8900 | 0.000% | 168,239 | -5.887% | |
| 2026-09-16 | 12.0800 | 12.1900 | 11.7331 | 11.8900 | -1.573% | 213,996 | -5.887% | |
| 2026-09-15 | 12.1800 | 12.2739 | 11.9900 | 12.0800 | -1.468% | 181,847 | -7.368% | |
| 2026-09-14 | 12.0800 | 12.3158 | 12.0800 | 12.2600 | +0.327% | 157,867 | -8.728% | |
| 2026-09-11 | 12.3400 | 12.3850 | 12.0801 | 12.2200 | +0.411% | 180,426 | -8.429% | |
| 2026-09-10 | 12.0800 | 12.2200 | 12.0000 | 12.1700 | +0.165% | 145,761 | -8.053% | |
| 2026-09-09 | 12.2400 | 12.2400 | 12.0200 | 12.1500 | -1.460% | 213,931 | -7.901% | |
| 2026-09-08 | 12.4200 | 12.4800 | 12.2100 | 12.3300 | -0.884% | 174,069 | -9.246% | |
| 2026-09-04 | 12.1520 | 12.4600 | 12.1520 | 12.4400 | +1.056% | 195,254 | -10.048% | |
| 2026-09-03 | 12.1900 | 12.4200 | 12.1750 | 12.3100 | +1.904% | 250,346 | -9.098% | |
| 2026-09-02 | 11.7400 | 12.1100 | 11.6500 | 12.0800 | +3.602% | 227,559 | -7.368% | |
| 2026-09-01 | 11.7800 | 11.8000 | 11.6000 | 11.6600 | -1.103% | 213,253 | -4.031% | |
| 2026-08-31 | 11.8100 | 11.8300 | 11.5800 | 11.7900 | -1.008% | 394,320 | -5.089% | |
| 2026-08-28 | 12.2900 | 12.3900 | 11.8541 | 11.9100 | -3.328% | 670,463 | -6.045% | |
| 2026-08-27 | 12.2900 | 12.3350 | 12.1200 | 12.3200 | -0.081% | 274,720 | -9.172% | |
| 2026-08-26 | 12.4700 | 12.5800 | 12.3200 | 12.3300 | -0.964% | 322,978 | -9.246% | |
| 2026-08-25 | 12.4300 | 12.5000 | 12.1900 | 12.4500 | +0.647% | 336,437 | -10.120% | |
| 2026-08-24 | 12.5700 | 12.6800 | 12.3400 | 12.3700 | -1.277% | 216,070 | -9.539% | |
| 2026-08-21 | 12.4900 | 12.6400 | 12.4500 | 12.5300 | +0.240% | 328,372 | -10.694% | |
| 2026-08-20 | 12.5200 | 12.5200 | 12.2700 | 12.5000 | -0.794% | 247,458 | -10.480% | |
| 2026-08-19 | 12.9000 | 12.9100 | 12.5000 | 12.6000 | -1.486% | 311,504 | -11.190% | |
| 2026-08-18 | 12.8800 | 12.8800 | 12.7400 | 12.7900 | -0.312% | 176,174 | -12.510% | |
| 2026-08-17 | 13.0100 | 13.0650 | 12.7750 | 12.8300 | -1.459% | 182,666 | -12.783% | |
| 2026-08-14 | 13.0400 | 13.1400 | 12.9300 | 13.0200 | -0.383% | 138,331 | -14.055% | |
| 2026-08-13 | 12.8600 | 13.2200 | 12.8600 | 13.0700 | +2.030% | 206,977 | -14.384% | |
| 2026-08-12 | 12.7600 | 12.9100 | 12.7000 | 12.8100 | +0.628% | 204,012 | -12.646% | |
| 2026-08-11 | 12.9000 | 13.0500 | 12.6700 | 12.7300 | -1.165% | 217,504 | -12.097% | |
| 2026-08-10 | 13.4800 | 13.7074 | 12.7900 | 12.8800 | -4.804% | 432,247 | -13.121% | |
| 2026-08-07 | 14.7000 | 14.7000 | 13.3000 | 13.5300 | -9.498% | 498,344 | -17.295% | |
| 2026-08-06 | 15.1400 | 15.1900 | 14.8001 | 14.9500 | -1.190% | 208,871 | -25.151% | |
| 2026-08-05 | 15.4300 | 15.5500 | 14.9300 | 15.1300 | -1.753% | 309,930 | -26.041% | |
| 2026-08-04 | 14.9900 | 15.4500 | 14.8295 | 15.4000 | +3.217% | 259,707 | -27.338% | |
| 2026-08-03 | 15.0800 | 15.1500 | 14.7300 | 14.9200 | +0.607% | 249,953 | -25.000% | |
| 2026-07-31 | 14.7000 | 14.8700 | 14.3800 | 14.8300 | +1.367% | 140,484 | -24.545% | |
| 2026-07-30 | 14.7500 | 14.8800 | 14.3850 | 14.6300 | -0.746% | 176,809 | -23.513% | |
| 2026-07-29 | 14.7000 | 15.0599 | 14.5100 | 14.7400 | +0.272% | 200,157 | -24.084% | |
| 2026-07-28 | 14.3800 | 14.9500 | 14.2500 | 14.7000 | +2.296% | 216,665 | -23.878% | |
| 2026-07-27 | 14.5900 | 14.8700 | 14.2050 | 14.3700 | -0.416% | 197,786 | -22.129% | |
| 2026-07-24 | 14.3700 | 14.6750 | 14.1300 | 14.4300 | +0.768% | 156,901 | -22.453% | |
| 2026-07-23 | 14.4200 | 14.4450 | 14.1400 | 14.3200 | -2.783% | 194,338 | -21.858% | |
| 2026-07-22 | 14.8100 | 14.8600 | 14.6000 | 14.7300 | -1.008% | 176,460 | -24.033% | |
| 2026-07-21 | 14.8600 | 14.9500 | 14.6118 | 14.8800 | -0.468% | 293,098 | -24.798% | |
| 2026-07-20 | 15.2500 | 15.3300 | 14.8500 | 14.9500 | -1.645% | 131,833 | -25.151% | |
| 2026-07-17 | 15.3300 | 15.4927 | 15.1200 | 15.2000 | -2.314% | 147,178 | -26.382% | |
| 2026-07-16 | 15.2500 | 15.6900 | 15.1450 | 15.5600 | +2.436% | 250,105 | -28.085% | |
| 2026-07-15 | 14.8200 | 15.4050 | 14.8200 | 15.1900 | +2.497% | 229,627 | -26.333% | |
| 2026-07-14 | 14.7800 | 14.9800 | 14.7500 | 14.8200 | +0.611% | 106,806 | -24.494% | |
| 2026-07-13 | 14.7400 | 14.8600 | 14.6000 | 14.7300 | -0.338% | 127,686 | -24.033% | |
| 2026-07-10 | 14.4600 | 14.8209 | 14.3300 | 14.7800 | +2.639% | 143,946 | -24.290% | |
| 2026-07-09 | 14.2000 | 14.4600 | 14.1353 | 14.4000 | +2.418% | 150,192 | -22.292% | |
| 2026-07-08 | 14.2500 | 14.2882 | 14.0000 | 14.0600 | -1.678% | 277,759 | -20.413% | |
| 2026-07-07 | 14.4000 | 14.5100 | 14.2050 | 14.3000 | -0.070% | 201,962 | -21.748% | |
| 2026-07-06 | 14.5700 | 14.7300 | 14.2400 | 14.3100 | -1.784% | 209,098 | -21.803% | |
| 2026-07-02 | 15.1900 | 15.2500 | 14.3900 | 14.5700 | -3.254% | 227,585 | -23.198% | |
| 2026-07-01 | 14.8100 | 15.2400 | 14.6700 | 15.0600 | +1.688% | 278,828 | -25.697% | |
| 2026-06-30 | 15.2100 | 15.2100 | 14.7214 | 14.8100 | -2.694% | 418,939 | -24.443% | |
| 2026-06-29 | 14.6300 | 15.3400 | 14.3263 | 15.2200 | +3.608% | 470,906 | -26.478% | |
| 2026-06-26 | 14.3700 | 14.8100 | 14.2700 | 14.6900 | +1.802% | 1,100,863 | -23.826% | |
| 2026-06-25 | 14.2000 | 14.4700 | 13.9200 | 14.4300 | +2.195% | 291,265 | -22.453% | |
| 2026-06-24 | 14.0100 | 14.2850 | 13.8100 | 14.1200 | -0.141% | 293,961 | -20.751% | Div $0.190 |
| 2026-06-23 | 13.5700 | 14.3350 | 13.5700 | 14.1400 | +2.911% | 259,602 | -20.863% | |
| 2026-06-22 | 13.8500 | 13.9900 | 13.6300 | 13.7400 | -1.222% | 264,021 | -18.559% | |
| 2026-06-18 | 13.8400 | 14.1200 | 13.5600 | 13.9100 | +2.204% | 382,603 | -19.554% | |
| 2026-06-17 | 13.9200 | 14.1800 | 13.5700 | 13.6100 | -2.227% | 319,943 | -17.781% | |
| 2026-06-16 | 13.9600 | 14.1400 | 13.7900 | 13.9200 | +1.458% | 238,677 | -19.612% | |
| 2026-06-15 | 14.1000 | 14.3900 | 13.6700 | 13.7200 | -2.000% | 248,801 | -18.440% | |
| 2026-06-12 | 13.7000 | 14.0350 | 13.7000 | 14.0000 | +2.190% | 182,569 | -20.071% | |
| 2026-06-11 | 13.6800 | 13.7800 | 13.4050 | 13.7000 | +1.331% | 116,685 | -18.321% | |
| 2026-06-10 | 13.4500 | 13.7000 | 13.3600 | 13.5200 | +0.074% | 101,684 | -17.234% | |
| 2026-06-09 | 13.4050 | 13.8450 | 13.3600 | 13.5100 | +0.896% | 151,507 | -17.172% | |
| 2026-06-08 | 13.2900 | 13.5000 | 13.1100 | 13.3900 | +1.209% | 103,872 | -16.430% | |
| 2026-06-05 | 13.2500 | 13.4999 | 13.1300 | 13.2300 | -0.151% | 140,349 | -15.420% | |
| 2026-06-04 | 12.8100 | 13.3100 | 12.6700 | 13.2500 | +4.743% | 161,804 | -15.547% | |
| 2026-06-03 | 13.5600 | 13.5600 | 12.6350 | 12.6500 | -7.258% | 210,102 | -11.542% | |
| 2026-06-02 | 13.5700 | 13.7750 | 13.4101 | 13.6400 | +0.073% | 140,789 | -17.962% | |
| 2026-06-01 | 13.8300 | 13.8600 | 13.5600 | 13.6300 | -1.801% | 129,478 | -17.902% | |
| 2026-05-29 | 13.8500 | 14.0500 | 13.7000 | 13.8800 | -0.072% | 136,256 | -19.380% | |
| 2026-05-28 | 13.7900 | 13.9700 | 13.6300 | 13.8900 | +0.434% | 147,025 | -19.438% | |
| 2026-05-27 | 13.8800 | 14.1000 | 13.7550 | 13.8300 | -0.216% | 170,466 | -19.089% | |
| 2026-05-26 | 13.5500 | 13.8700 | 13.4900 | 13.8600 | +3.587% | 254,605 | -19.264% | |
| 2026-05-22 | 13.3600 | 13.5100 | 13.2800 | 13.3800 | +0.677% | 113,456 | -16.368% | |
| 2026-05-21 | 13.1600 | 13.4000 | 13.0000 | 13.2900 | +0.226% | 107,983 | -15.801% | |
| 2026-05-20 | 12.9100 | 13.3400 | 12.8200 | 13.2600 | +3.110% | 137,881 | -15.611% | |
| 2026-05-19 | 12.8000 | 13.0100 | 12.6100 | 12.8600 | -0.541% | 119,527 | -12.986% | |
| 2026-05-18 | 12.7600 | 13.0000 | 12.7600 | 12.9300 | +1.972% | 126,167 | -13.457% | |
| 2026-05-15 | 12.8700 | 13.0000 | 12.6750 | 12.6800 | -3.206% | 168,477 | -11.751% | |
| 2026-05-14 | 12.9300 | 13.2100 | 12.7800 | 13.1000 | +2.025% | 165,702 | -14.580% | |
| 2026-05-13 | 12.9700 | 13.0700 | 12.7700 | 12.8400 | -1.760% | 146,418 | -12.850% | |
| 2026-05-12 | 13.5600 | 13.5600 | 13.0000 | 13.0700 | -4.319% | 163,883 | -14.384% | |
| 2026-05-11 | 14.3200 | 14.3200 | 13.6100 | 13.6600 | -4.275% | 254,745 | -18.082% | |
| 2026-05-08 | 13.7500 | 14.3000 | 13.7300 | 14.2700 | +4.389% | 307,267 | -21.584% | |
| 2026-05-07 | 13.4900 | 13.7200 | 13.4400 | 13.6700 | +1.409% | 185,767 | -18.142% | |
| 2026-05-06 | 13.0000 | 13.5600 | 12.8715 | 13.4800 | +4.093% | 230,457 | -16.988% | |
| 2026-05-05 | 12.9800 | 13.2500 | 12.9250 | 12.9500 | +1.014% | 127,815 | -13.591% | |
| 2026-05-04 | 12.9500 | 13.1950 | 12.5800 | 12.8200 | -2.287% | 325,603 | -12.715% | |
| 2026-05-01 | 13.4500 | 13.9000 | 13.0100 | 13.1200 | +1.157% | 326,080 | -14.710% | |
| 2026-04-30 | 12.5200 | 13.1199 | 12.3500 | 12.9700 | +2.449% | 204,158 | -13.724% | |
| 2026-04-29 | 13.0100 | 13.0850 | 12.6400 | 12.6600 | -3.359% | 132,087 | -11.611% | |
| 2026-04-28 | 12.9800 | 13.1750 | 12.9500 | 13.1000 | +0.924% | 161,651 | -14.580% | |
| 2026-04-27 | 12.7400 | 13.0300 | 12.7350 | 12.9800 | +1.884% | 150,823 | -13.790% | |
| 2026-04-24 | 12.5200 | 12.7750 | 12.3440 | 12.7400 | +1.676% | 119,092 | -12.166% | |
| 2026-04-23 | 12.7300 | 12.7300 | 12.3800 | 12.5300 | -1.494% | 110,062 | -10.694% | |
| 2026-04-22 | 12.7400 | 12.9447 | 12.6500 | 12.7200 | +0.713% | 153,798 | -12.028% | |
| 2026-04-21 | 13.1500 | 13.1950 | 12.5200 | 12.6300 | -3.808% | 151,240 | -11.401% | |
| 2026-04-20 | 12.9700 | 13.2200 | 12.7500 | 13.1300 | +0.229% | 177,640 | -14.775% | |
| 2026-04-17 | 13.0000 | 13.4500 | 12.9050 | 13.1000 | +2.424% | 266,369 | -14.580% | |
| 2026-04-16 | 12.6800 | 12.8600 | 12.6000 | 12.7900 | +0.471% | 168,324 | -12.510% | |
| 2026-04-15 | 12.5500 | 12.8200 | 12.4200 | 12.7300 | +1.354% | 175,095 | -12.097% | |
| 2026-04-14 | 12.2900 | 12.5700 | 12.1258 | 12.5600 | +3.205% | 236,706 | -10.908% | |
| 2026-04-13 | 12.1600 | 12.2800 | 11.8400 | 12.1700 | -0.976% | 262,270 | -8.053% | |
| 2026-04-10 | 12.0900 | 12.3400 | 11.9900 | 12.2900 | +1.823% | 275,535 | -8.950% | |
| 2026-04-09 | 11.8800 | 12.1200 | 11.7500 | 12.0700 | +0.751% | 163,553 | -7.291% | |
| 2026-04-08 | 11.9900 | 12.1779 | 11.8800 | 11.9800 | +3.993% | 259,215 | -6.594% | |
| 2026-04-07 | 11.5300 | 11.5500 | 11.4000 | 11.5200 | -0.346% | 216,616 | -2.865% | |
| 2026-04-06 | 11.0500 | 11.5750 | 11.0300 | 11.5600 | +4.710% | 251,030 | -3.201% | |
| 2026-04-02 | 10.8800 | 11.1600 | 10.7300 | 11.0400 | -0.451% | 235,431 | +1.359% | |
| 2026-04-01 | 11.0700 | 11.1700 | 10.9000 | 11.0900 | +1.279% | 329,255 | +0.902% | |
| 2026-03-31 | 10.7700 | 11.0000 | 10.6521 | 10.9500 | +3.595% | 244,961 | +2.192% | |
| 2026-03-30 | 10.5200 | 10.6500 | 10.4000 | 10.5700 | +1.052% | 231,487 | +5.866% | |
| 2026-03-27 | 11.0300 | 11.0500 | 10.4150 | 10.4600 | -5.510% | 303,460 | +6.979% | |
| 2026-03-26 | 11.1000 | 11.3600 | 11.0300 | 11.0700 | -1.337% | 204,953 | +1.084% | |
| 2026-03-25 | 11.3000 | 11.3900 | 11.1150 | 11.2200 | +0.718% | 180,403 | -0.267% | |
| 2026-03-24 | 11.1800 | 11.3000 | 11.0101 | 11.1400 | -2.877% | 206,050 | +0.449% | Div $0.190 |
| 2026-03-23 | 11.5500 | 11.7000 | 11.3500 | 11.4700 | +2.137% | 330,370 | -2.441% | |
| 2026-03-20 | 11.5000 | 11.6599 | 11.1800 | 11.2300 | -2.433% | 493,197 | -0.356% | |
| 2026-03-19 | 11.4300 | 11.6300 | 11.2200 | 11.5100 | -0.604% | 281,225 | -2.780% | |
| 2026-03-18 | 11.8100 | 12.0200 | 11.5500 | 11.5800 | -3.339% | 298,074 | -3.368% | |
| 2026-03-17 | 11.9400 | 12.0800 | 11.8600 | 11.9800 | +0.842% | 198,085 | -6.594% | |
| 2026-03-16 | 12.0100 | 12.0200 | 11.7600 | 11.8800 | +0.806% | 197,448 | -5.808% | |
| 2026-03-13 | 11.8300 | 11.9900 | 11.5950 | 11.7850 | +0.469% | 159,155 | -5.049% | |
| 2026-03-12 | 11.7700 | 11.8479 | 11.5600 | 11.7300 | -2.087% | 179,548 | -4.604% | |
| 2026-03-11 | 12.1000 | 12.2500 | 11.8050 | 11.9800 | -1.237% | 212,255 | -6.594% | |
| 2026-03-10 | 11.9900 | 12.4300 | 11.9200 | 12.1300 | +0.165% | 193,538 | -7.749% | |
| 2026-03-09 | 11.8400 | 12.1380 | 11.4800 | 12.1100 | +0.248% | 199,327 | -7.597% | |
| 2026-03-06 | 12.0900 | 12.2100 | 11.8100 | 12.0800 | -2.816% | 206,462 | -7.368% | |
| 2026-03-05 | 12.5600 | 12.7850 | 12.3960 | 12.4300 | -2.126% | 153,000 | -9.976% | |
| 2026-03-04 | 12.4400 | 12.7600 | 12.3100 | 12.7000 | +2.419% | 176,422 | -11.890% | |
| 2026-03-03 | 12.0000 | 12.5600 | 11.7800 | 12.4000 | +0.813% | 317,351 | -9.758% | |
| 2026-03-02 | 12.0600 | 12.4187 | 11.8600 | 12.3000 | +0.163% | 133,490 | -9.024% | |
| 2026-02-27 | 12.5100 | 12.6050 | 12.2400 | 12.2800 | -3.383% | 244,929 | -8.876% | |
| 2026-02-26 | 12.8800 | 12.9700 | 12.5700 | 12.7100 | -1.625% | 99,464 | -11.959% | |
| 2026-02-25 | 12.5800 | 12.9700 | 12.4700 | 12.9200 | +3.775% | 188,481 | -13.390% | |
| 2026-02-24 | 12.3500 | 12.6000 | 12.3000 | 12.4500 | +0.891% | 134,628 | -10.120% | |
| 2026-02-23 | 12.8600 | 12.9500 | 12.2804 | 12.3400 | -4.857% | 147,145 | -9.319% | |
| 2026-02-20 | 12.8500 | 13.0400 | 12.6000 | 12.9700 | +0.543% | 136,114 | -13.724% | |
| 2026-02-19 | 12.9200 | 13.1100 | 12.7500 | 12.9000 | -1.301% | 221,348 | -13.256% | |
| 2026-02-18 | 13.0500 | 13.2500 | 12.9200 | 13.0700 | +0.230% | 166,185 | -14.384% | |
| 2026-02-17 | 12.8100 | 13.1000 | 12.5600 | 13.0400 | +2.516% | 209,682 | -14.187% | |
| 2026-02-13 | 13.0000 | 13.0000 | 12.5400 | 12.7200 | -1.852% | 318,635 | -12.028% | |
| 2026-02-12 | 13.4000 | 13.6500 | 12.8400 | 12.9600 | -2.849% | 177,427 | -13.657% | |
| 2026-02-11 | 13.5800 | 13.8000 | 13.2200 | 13.3400 | -1.112% | 108,582 | -16.117% | |
| 2026-02-10 | 13.5400 | 13.7700 | 13.4400 | 13.4900 | -0.590% | 159,858 | -17.050% | |
| 2026-02-09 | 13.9400 | 13.9732 | 13.5300 | 13.5700 | -2.654% | 194,596 | -17.539% | |
| 2026-02-06 | 13.7500 | 13.9800 | 13.4100 | 13.9400 | +2.878% | 413,551 | -19.727% | |
| 2026-02-05 | 13.7200 | 13.7600 | 13.3500 | 13.5500 | -1.383% | 241,915 | -17.417% | |
| 2026-02-04 | 13.5900 | 13.8750 | 13.4550 | 13.7400 | +1.477% | 217,035 | -18.559% | |
| 2026-02-03 | 13.5000 | 13.7900 | 13.1701 | 13.5400 | +0.744% | 204,000 | -17.356% | |
| 2026-02-02 | 13.5200 | 13.7200 | 13.1600 | 13.4400 | -0.371% | 316,863 | -16.741% | |
| 2026-01-30 | 13.9100 | 14.0500 | 12.6400 | 13.4900 | -5.730% | 390,992 | -17.050% | |
| 2026-01-29 | 13.8000 | 14.3200 | 13.7500 | 14.3100 | +4.682% | 312,476 | -21.803% | |
| 2026-01-28 | 13.6700 | 13.8050 | 13.5000 | 13.6700 | 0.000% | 215,329 | -18.142% | |
| 2026-01-27 | 13.7100 | 13.7500 | 13.5500 | 13.6700 | -0.654% | 188,652 | -18.142% | |
| 2026-01-26 | 13.6400 | 13.8400 | 13.4500 | 13.7600 | +0.511% | 241,786 | -18.677% | |
| 2026-01-23 | 13.9100 | 14.1050 | 13.5600 | 13.6900 | -2.214% | 229,484 | -18.262% | |
| 2026-01-22 | 13.8800 | 14.3750 | 13.8000 | 14.0000 | +1.302% | 199,701 | -20.071% | |
| 2026-01-21 | 13.6400 | 13.8900 | 13.4300 | 13.8200 | +2.068% | 439,465 | -19.030% | |
| 2026-01-20 | 14.3500 | 14.5377 | 13.5200 | 13.5400 | -7.514% | 531,115 | -17.356% | |
| 2026-01-16 | 14.7300 | 14.9100 | 14.3900 | 14.6400 | +0.343% | 536,496 | -23.566% | |
| 2026-01-15 | 14.2400 | 14.6800 | 14.0700 | 14.5900 | +2.891% | 593,511 | -23.304% | |
| 2026-01-14 | 14.0000 | 14.3000 | 13.9301 | 14.1800 | +1.286% | 388,982 | -21.086% | |
| 2026-01-13 | 13.8000 | 14.1300 | 13.8000 | 14.0000 | +0.647% | 340,190 | -20.071% | |
| 2026-01-12 | 13.1400 | 13.9200 | 13.0600 | 13.9100 | +4.665% | 409,642 | -19.554% | |
| 2026-01-09 | 12.7000 | 13.3100 | 12.6700 | 13.2900 | +5.226% | 401,209 | -15.801% | |
| 2026-01-08 | 11.9400 | 12.7900 | 11.8700 | 12.6300 | +5.868% | 427,385 | -11.401% | |
| 2026-01-07 | 11.8800 | 12.0850 | 11.8000 | 11.9300 | -0.251% | 221,965 | -6.203% | |
| 2026-01-06 | 11.8300 | 11.9900 | 11.7100 | 11.9600 | +0.673% | 251,563 | -6.438% | |
| 2026-01-05 | 11.4500 | 11.9100 | 11.4500 | 11.8800 | +3.937% | 302,139 | -5.808% | |
| 2026-01-02 | 11.4300 | 11.5150 | 11.3200 | 11.4300 | +0.705% | 204,100 | -2.100% | |
| 2025-12-31 | 11.3500 | 11.4500 | 11.3300 | 11.3500 | 0.000% | 215,062 | -1.410% | |
| 2025-12-30 | 11.4400 | 11.4775 | 11.3050 | 11.3500 | -0.873% | 176,498 | -1.410% | |
| 2025-12-29 | 11.4800 | 11.5350 | 11.3300 | 11.4500 | -0.261% | 196,992 | -2.271% | |
| 2025-12-26 | 11.5400 | 11.5700 | 11.4550 | 11.4800 | -0.434% | 150,923 | -2.526% | |
| 2025-12-24 | 11.3600 | 11.5600 | 11.3300 | 11.5300 | +1.407% | 131,452 | -2.949% | |
| 2025-12-23 | 11.6600 | 11.8700 | 11.3550 | 11.3700 | -2.236% | 271,478 | -1.583% | |
| 2025-12-22 | 12.0000 | 12.1149 | 11.5800 | 11.6300 | -4.906% | 338,306 | -3.783% | Div $0.190 |
| 2025-12-19 | 12.1700 | 12.2500 | 12.0300 | 12.2300 | +0.082% | 610,219 | -8.504% | |
| 2025-12-18 | 12.1300 | 12.3800 | 12.1300 | 12.2200 | +1.159% | 299,794 | -8.429% | |
| 2025-12-17 | 12.0800 | 12.2600 | 12.0300 | 12.0800 | -0.083% | 421,584 | -7.368% | |
| 2025-12-16 | 11.8100 | 12.1600 | 11.7700 | 12.0900 | +2.284% | 202,240 | -7.444% | |
| 2025-12-15 | 12.0600 | 12.0650 | 11.6900 | 11.8200 | -0.839% | 314,859 | -5.330% | |
| 2025-12-12 | 12.0500 | 12.1850 | 11.9200 | 11.9200 | -0.749% | 212,155 | -6.124% | |
| 2025-12-11 | 11.5100 | 12.0900 | 11.4650 | 12.0100 | +3.893% | 280,675 | -6.828% | |
| 2025-12-10 | 11.3000 | 11.6100 | 11.2900 | 11.5600 | +1.850% | 503,229 | -3.201% | |
| 2025-12-09 | 11.3000 | 11.4799 | 11.3000 | 11.3500 | +0.265% | 146,100 | -1.410% | |
| 2025-12-08 | 11.3800 | 11.3900 | 11.2038 | 11.3200 | +0.444% | 149,108 | -1.148% | |
| 2025-12-05 | 11.2300 | 11.4000 | 11.1800 | 11.2700 | +0.356% | 130,873 | -0.710% | |
| 2025-12-04 | 11.2400 | 11.3200 | 11.1400 | 11.2300 | -0.707% | 200,873 | -0.356% | |
| 2025-12-03 | 10.8900 | 11.3300 | 10.8900 | 11.3100 | +4.048% | 216,026 | -1.061% | |
| 2025-12-02 | 10.7700 | 11.0000 | 10.7350 | 10.8700 | +0.929% | 196,051 | +2.944% | |
| 2025-12-01 | 10.6000 | 10.8299 | 10.5401 | 10.7700 | +0.843% | 264,081 | +3.900% | |
| 2025-11-28 | 10.5500 | 10.7000 | 10.4700 | 10.6800 | +1.714% | 151,599 | +4.775% | |
| 2025-11-26 | 10.4100 | 10.5500 | 10.4100 | 10.5000 | +0.191% | 164,401 | +6.571% | |
| 2025-11-25 | 10.3200 | 10.5600 | 10.2000 | 10.4800 | +2.244% | 154,779 | +6.775% | |
| 2025-11-24 | 10.1200 | 10.2800 | 9.9700 | 10.2500 | +1.285% | 210,896 | +9.171% | |
| 2025-11-21 | 9.6400 | 10.2400 | 9.6400 | 10.1200 | +5.307% | 258,950 | +10.573% | |
| 2025-11-20 | 9.8100 | 10.0500 | 9.5900 | 9.6100 | -1.030% | 251,180 | +16.441% | |
| 2025-11-19 | 9.7600 | 9.7993 | 9.6500 | 9.7100 | -0.512% | 169,677 | +15.242% | |
| 2025-11-18 | 9.7900 | 9.9304 | 9.6850 | 9.7600 | -0.306% | 194,186 | +14.652% | |
| 2025-11-17 | 10.0400 | 10.0600 | 9.7500 | 9.7900 | -2.587% | 337,849 | +14.300% | |
| 2025-11-14 | 10.0200 | 10.0500 | 9.8900 | 10.0500 | 0.000% | 183,037 | +11.343% | |
| 2025-11-13 | 10.1900 | 10.3200 | 10.0200 | 10.0500 | -2.142% | 163,562 | +11.343% | |
| 2025-11-12 | 10.2200 | 10.3500 | 10.1350 | 10.2700 | +0.983% | 195,143 | +8.958% | |
| 2025-11-11 | 10.0700 | 10.2700 | 10.0650 | 10.1700 | +0.395% | 169,109 | +10.029% | |
| 2025-11-10 | 10.2500 | 10.3600 | 10.1000 | 10.1300 | -1.363% | 182,547 | +10.464% | |
| 2025-11-07 | 10.1400 | 10.2800 | 10.0000 | 10.2700 | +0.884% | 255,319 | +8.958% | |
| 2025-11-06 | 10.4900 | 10.4900 | 10.1500 | 10.1800 | -3.048% | 159,098 | +9.921% | |
| 2025-11-05 | 10.4800 | 10.5600 | 10.2950 | 10.5000 | +0.095% | 162,991 | +6.571% | |
| 2025-11-04 | 10.2700 | 10.6899 | 10.2600 | 10.4900 | +1.451% | 240,666 | +6.673% | |
| 2025-11-03 | 10.5000 | 10.6100 | 10.1200 | 10.3400 | -0.577% | 290,329 | +8.221% | |
| 2025-10-31 | 10.3300 | 10.4300 | 10.1000 | 10.4000 | +1.861% | 227,466 | +7.596% | |
| 2025-10-30 | 11.4200 | 11.4200 | 10.1400 | 10.2100 | -3.223% | 326,598 | +9.598% | |
| 2025-10-29 | 10.8100 | 10.9350 | 10.4200 | 10.5500 | -2.585% | 281,092 | +6.066% | |
| 2025-10-28 | 10.9300 | 11.0000 | 10.7300 | 10.8300 | -1.456% | 209,577 | +3.324% | |
| 2025-10-27 | 11.0700 | 11.2000 | 10.9900 | 10.9900 | -0.543% | 160,367 | +1.820% | |
| 2025-10-24 | 10.8800 | 11.1999 | 10.8000 | 11.0500 | +2.982% | 209,992 | +1.267% | |
| 2025-10-23 | 10.8800 | 10.9200 | 10.7000 | 10.7300 | -1.379% | 182,192 | +4.287% | |
| 2025-10-22 | 10.8600 | 10.9100 | 10.6700 | 10.8800 | +0.508% | 180,563 | +2.849% | |
| 2025-10-21 | 10.7200 | 10.8300 | 10.6600 | 10.8250 | +0.979% | 154,662 | +3.372% | |
| 2025-10-20 | 10.5600 | 10.7400 | 10.5000 | 10.7200 | +2.290% | 238,885 | +4.384% | |
| 2025-10-17 | 10.3300 | 10.7375 | 10.3000 | 10.4800 | +1.256% | 257,642 | +6.775% | |
| 2025-10-16 | 10.9600 | 11.0350 | 10.3200 | 10.3500 | -5.909% | 369,732 | +8.116% | |
| 2025-10-15 | 11.0200 | 11.1100 | 10.9200 | 11.0000 | +0.365% | 145,370 | +1.727% | |
| 2025-10-14 | 10.6750 | 11.0200 | 10.5850 | 10.9600 | -0.725% | 253,446 | +2.099% | Div $0.190 |
| 2025-10-13 | 10.9500 | 11.0500 | 10.7300 | 11.0400 | +2.507% | 414,963 | +1.359% | |
| 2025-10-10 | 11.1800 | 11.3591 | 10.7450 | 10.7700 | -3.753% | 389,739 | +3.900% | |
| 2025-10-09 | 11.2500 | 11.3250 | 11.0400 | 11.1900 | -0.178% | 173,069 | 0.000% | |
| 2025-10-08 | 11.2300 | 11.2750 | 11.1200 | 11.2100 | +0.358% | 355,938 | -0.178% | |
| 2025-10-07 | 11.2800 | 11.3900 | 11.1180 | 11.1700 | -0.534% | 171,085 | +0.179% | |
| 2025-10-06 | 11.4000 | 11.4500 | 11.1375 | 11.2300 | -1.057% | 223,430 | -0.356% | |
| 2025-10-03 | 11.2300 | 11.4500 | 11.2300 | 11.3500 | +1.159% | 134,043 | -1.410% | |
| 2025-10-02 | 11.3700 | 11.4799 | 11.1300 | 11.2200 | -1.319% | 214,688 | -0.267% | |
| 2025-10-01 | 11.4500 | 11.4500 | 11.2800 | 11.3700 | -0.699% | 162,885 | -1.583% | |
| 2025-09-30 | 11.5800 | 11.6700 | 11.2800 | 11.4500 | -1.208% | 162,761 | -2.271% | |
| 2025-09-29 | 11.8900 | 11.8900 | 11.5700 | 11.5900 | -2.194% | 135,037 | -3.451% | |
| 2025-09-26 | 11.9900 | 12.1100 | 11.8000 | 11.8500 | -1.003% | 153,488 | -5.570% | |
| 2025-09-25 | 11.9500 | 12.0515 | 11.8600 | 11.9700 | -0.333% | 102,057 | -6.516% | |
| 2025-09-24 | 12.2000 | 12.2750 | 11.9600 | 12.0100 | -1.234% | 111,962 | -6.828% | |
| 2025-09-23 | 12.2500 | 12.4400 | 12.1500 | 12.1600 | -0.410% | 176,786 | -7.977% | |
| 2025-09-22 | 12.3000 | 12.3318 | 12.1200 | 12.2100 | -0.732% | 194,451 | -8.354% | |
| 2025-09-19 | 12.4900 | 12.5200 | 12.1803 | 12.3000 | -1.836% | 378,218 | -9.024% | |
| 2025-09-18 | 12.0300 | 12.5400 | 12.0089 | 12.5300 | +4.156% | 729,737 | -10.694% | |
| 2025-09-17 | 11.8500 | 12.2500 | 11.8500 | 12.0300 | +1.519% | 229,634 | -6.983% | |
| 2025-09-16 | 11.9900 | 12.1000 | 11.7350 | 11.8500 | -1.003% | 168,566 | -5.570% | |
| 2025-09-15 | 11.6700 | 12.0500 | 11.6500 | 11.9700 | +3.816% | 232,428 | -6.516% | |
| 2025-09-12 | 11.6300 | 11.6850 | 11.4701 | 11.5300 | -1.537% | 133,570 | -2.949% | |
| 2025-09-11 | 11.5700 | 11.7700 | 11.4426 | 11.7100 | +1.210% | 214,792 | -4.441% | |
| 2025-09-10 | 11.6900 | 11.6900 | 11.4900 | 11.5700 | -0.772% | 109,408 | -3.284% | |
| 2025-09-09 | 11.8600 | 11.9406 | 11.6100 | 11.6600 | -2.099% | 142,120 | -4.031% | |
| 2025-09-08 | 12.0100 | 12.0100 | 11.7500 | 11.9100 | -0.998% | 187,847 | -6.045% | |
| 2025-09-05 | 12.4300 | 12.4600 | 12.0000 | 12.0300 | -2.512% | 126,317 | -6.983% | |
| 2025-09-04 | 12.3400 | 12.4600 | 12.2500 | 12.3400 | +0.817% | 188,673 | -9.319% | |
| 2025-09-03 | 12.1500 | 12.2850 | 11.9500 | 12.2400 | -0.082% | 205,899 | -8.578% | |
| 2025-09-02 | 12.1500 | 12.2500 | 12.0800 | 12.2500 | -0.970% | 116,133 | -8.653% | |
| 2025-08-29 | 12.2700 | 12.4700 | 12.2119 | 12.3700 | +0.815% | 216,078 | -9.539% | |
| 2025-08-28 | 12.4600 | 12.4600 | 12.2567 | 12.2700 | -0.969% | 89,476 | -8.802% | |
| 2025-08-27 | 12.2800 | 12.4750 | 12.2800 | 12.3900 | +0.814% | 135,400 | -9.685% | |
| 2025-08-26 | 12.2900 | 12.3800 | 12.1649 | 12.2900 | 0.000% | 112,393 | -8.950% | |
| 2025-08-25 | 12.4000 | 12.4300 | 12.2900 | 12.2900 | -1.522% | 101,816 | -8.950% | |
| 2025-08-22 | 12.0700 | 12.6400 | 12.0700 | 12.4800 | +3.741% | 375,049 | -10.337% | |
| 2025-08-21 | 11.9100 | 12.0400 | 11.7700 | 12.0300 | +0.083% | 177,964 | -6.983% | |
| 2025-08-20 | 11.9700 | 12.0550 | 11.8601 | 12.0200 | -0.332% | 149,326 | -6.905% | |
| 2025-08-19 | 12.0600 | 12.2299 | 12.0122 | 12.0600 | +0.166% | 171,721 | -7.214% | |
| 2025-08-18 | 12.0200 | 12.1100 | 11.8500 | 12.0400 | +0.083% | 171,834 | -7.060% | |
| 2025-08-15 | 12.1000 | 12.2471 | 11.9700 | 12.0300 | -0.496% | 209,124 | -6.983% | |
| 2025-08-14 | 12.1000 | 12.2500 | 12.0310 | 12.0900 | -1.707% | 210,423 | -7.444% | |
| 2025-08-13 | 12.0000 | 12.3250 | 11.9150 | 12.3000 | +2.671% | 248,531 | -9.024% | |
| 2025-08-12 | 11.7000 | 12.0000 | 11.6350 | 11.9800 | +3.276% | 177,838 | -6.594% | |
| 2025-08-11 | 11.7200 | 11.8500 | 11.5100 | 11.6000 | -0.515% | 146,187 | -3.534% | |
| 2025-08-08 | 11.4300 | 11.8100 | 11.3400 | 11.6600 | +2.641% | 251,339 | -4.031% | |
| 2025-08-07 | 11.3500 | 11.3650 | 11.0500 | 11.3600 | +1.338% | 352,783 | -1.496% | |
| 2025-08-06 | 11.3700 | 11.3890 | 11.2100 | 11.2100 | -1.407% | 97,796 | -0.178% | |
| 2025-08-05 | 11.4100 | 11.4400 | 11.2566 | 11.3700 | 0.000% | 180,984 | -1.583% | |
| 2025-08-04 | 11.3200 | 11.4300 | 11.2401 | 11.3700 | +1.518% | 201,196 | -1.583% | |
| 2025-08-01 | 11.2200 | 11.2790 | 11.0700 | 11.2000 | -2.098% | 415,638 | -0.089% | |
| 2025-07-31 | 11.2700 | 11.4600 | 11.0700 | 11.4400 | +0.351% | 450,962 | -2.185% | |
| 2025-07-30 | 11.4700 | 11.5550 | 11.2500 | 11.4000 | +0.088% | 420,528 | -1.842% | |
| 2025-07-29 | 11.8300 | 11.8300 | 11.0900 | 11.3900 | -3.638% | 475,567 | -1.756% | |
| 2025-07-28 | 11.7100 | 12.0800 | 11.6300 | 11.8200 | +0.939% | 293,371 | -5.330% | |
| 2025-07-25 | 11.7200 | 11.7200 | 11.5100 | 11.7100 | 0.000% | 236,650 | -4.441% | |
| 2025-07-24 | 11.9900 | 11.9900 | 11.7100 | 11.7100 | -3.383% | 187,197 | -4.441% | |
| 2025-07-23 | 11.7800 | 12.1450 | 11.7150 | 12.1200 | +3.678% | 221,480 | -7.673% | |
| 2025-07-22 | 11.4800 | 11.8600 | 11.4500 | 11.6900 | +1.829% | 172,978 | -4.277% | |
| 2025-07-21 | 11.4900 | 11.6100 | 11.4500 | 11.4800 | +0.613% | 172,476 | -2.526% | |
| 2025-07-18 | 11.5000 | 11.5300 | 11.3100 | 11.4100 | -0.175% | 218,770 | -1.928% | |
| 2025-07-17 | 11.2900 | 11.5300 | 11.2900 | 11.4300 | +0.705% | 137,859 | -2.100% | |
| 2025-07-16 | 11.2700 | 11.3550 | 11.0850 | 11.3500 | +1.703% | 185,258 | -1.410% | |
| 2025-07-15 | 11.6000 | 11.6000 | 11.1500 | 11.1600 | -3.710% | 166,905 | +0.269% | |
| 2025-07-14 | 11.5200 | 11.6200 | 11.3815 | 11.5900 | 0.000% | 282,341 | -3.451% | |
| 2025-07-11 | 11.6300 | 11.7700 | 11.5600 | 11.5900 | -2.850% | 172,775 | -3.451% | |
| 2025-07-10 | 11.8800 | 12.0550 | 11.7950 | 11.9300 | +1.016% | 272,721 | -6.203% | |
| 2025-07-09 | 11.7800 | 11.9467 | 11.6000 | 11.8100 | -1.583% | 197,358 | -5.250% | Div $0.190 |
| 2025-07-08 | 11.8800 | 12.1600 | 11.8450 | 12.0000 | +1.010% | 310,622 | -6.750% | |
| 2025-07-07 | 12.0300 | 12.1900 | 11.8150 | 11.8800 | -2.222% | 233,696 | -5.808% | |
| 2025-07-03 | 12.0000 | 12.1900 | 11.7801 | 12.1500 | +1.674% | 85,777 | -7.901% | |
| 2025-07-02 | 11.7400 | 11.9900 | 11.7200 | 11.9500 | +2.312% | 232,475 | -6.360% | |
| 2025-07-01 | 11.2100 | 11.8599 | 11.2100 | 11.6800 | +3.546% | 235,112 | -4.195% | |
| 2025-06-30 | 11.3000 | 11.4299 | 11.2700 | 11.2800 | -0.265% | 100,965 | -0.798% | |
| 2025-06-27 | 11.1700 | 11.3200 | 11.1600 | 11.3100 | +1.163% | 222,165 | -1.061% | |
| 2025-06-26 | 10.8800 | 11.1900 | 10.8800 | 11.1800 | +2.757% | 108,098 | +0.089% | |
| 2025-06-25 | 10.8500 | 10.9500 | 10.7600 | 10.8800 | +0.184% | 126,934 | +2.849% | |
| 2025-06-24 | 10.7500 | 11.0000 | 10.7500 | 10.8600 | +1.781% | 211,513 | +3.039% | |
| 2025-06-23 | 10.3800 | 10.6700 | 10.2800 | 10.6700 | +2.794% | 190,945 | +4.873% | |
| 2025-06-20 | 10.5700 | 10.5700 | 10.3200 | 10.3800 | -0.765% | 151,573 | +7.803% | |
| 2025-06-18 | 10.3700 | 10.5600 | 10.3500 | 10.4600 | +0.674% | 155,489 | +6.979% | |
| 2025-06-17 | 10.3400 | 10.4600 | 10.2500 | 10.3900 | -0.479% | 211,808 | +7.700% | |
| 2025-06-16 | 10.5800 | 10.7800 | 10.4150 | 10.4400 | +0.288% | 245,645 | +7.184% | |
| 2025-06-13 | 10.8100 | 10.8800 | 10.3750 | 10.4100 | -4.932% | 399,311 | +7.493% | |
| 2025-06-12 | 11.0100 | 11.0700 | 10.8801 | 10.9500 | -0.545% | 154,008 | +2.192% | |
| 2025-06-11 | 11.2100 | 11.3400 | 11.0100 | 11.0100 | -1.521% | 263,057 | +1.635% | |
| 2025-06-10 | 10.9400 | 11.2150 | 10.9000 | 11.1800 | +2.475% | 137,553 | +0.089% | |
| 2025-06-09 | 10.7500 | 10.9950 | 10.6200 | 10.9100 | +1.300% | 156,712 | +2.566% | |
| 2025-06-06 | 10.6700 | 10.8300 | 10.6700 | 10.7700 | +1.892% | 195,549 | +3.900% | |
| 2025-06-05 | 10.5600 | 10.6500 | 10.4800 | 10.5700 | +0.095% | 202,468 | +5.866% | |
| 2025-06-04 | 10.9300 | 11.0150 | 10.5300 | 10.5600 | -3.208% | 147,061 | +5.966% | |
| 2025-06-03 | 10.7000 | 10.9400 | 10.5618 | 10.9100 | +2.058% | 212,630 | +2.566% | |
| 2025-06-02 | 10.7100 | 10.7900 | 10.2500 | 10.6900 | -1.475% | 463,566 | +4.677% | |
| 2025-05-30 | 11.0700 | 11.1450 | 10.8300 | 10.8500 | -2.428% | 136,688 | +3.134% | |
| 2025-05-29 | 10.8800 | 11.1300 | 10.8050 | 11.1200 | +2.394% | 175,498 | +0.629% | |
| 2025-05-28 | 11.0800 | 11.2100 | 10.8150 | 10.8600 | -2.250% | 142,391 | +3.039% | |
| 2025-05-27 | 10.9800 | 11.1200 | 10.7434 | 11.1100 | +3.253% | 143,439 | +0.720% | |
| 2025-05-23 | 10.4800 | 10.8100 | 10.4650 | 10.7600 | +0.373% | 133,672 | +3.996% | |
| 2025-05-22 | 10.7000 | 10.8900 | 10.6450 | 10.7200 | -0.557% | 113,635 | +4.384% | |
| 2025-05-21 | 11.0900 | 11.2090 | 10.7500 | 10.7800 | -4.093% | 201,226 | +3.803% | |
| 2025-05-20 | 11.2600 | 11.4800 | 11.2000 | 11.2400 | -0.266% | 171,184 | -0.445% | |
| 2025-05-19 | 11.0700 | 11.2950 | 11.0200 | 11.2700 | +0.625% | 286,989 | -0.710% | |
| 2025-05-16 | 11.2200 | 11.3430 | 11.1600 | 11.2000 | -0.178% | 188,475 | -0.089% | |
| 2025-05-15 | 11.1300 | 11.2371 | 11.0100 | 11.2200 | +0.268% | 181,995 | -0.267% | |
| 2025-05-14 | 11.6300 | 11.6900 | 11.1900 | 11.1900 | -3.284% | 177,108 | 0.000% | |
| 2025-05-13 | 11.2700 | 11.6900 | 11.2100 | 11.5700 | +3.860% | 357,660 | -3.284% | |
| 2025-05-12 | 10.7300 | 11.2800 | 10.7150 | 11.1400 | +7.322% | 424,538 | +0.449% | |
| 2025-05-09 | 10.2300 | 10.6200 | 10.2100 | 10.3800 | +1.566% | 269,798 | +7.803% | |
| 2025-05-08 | 9.9300 | 10.2300 | 9.6200 | 10.2200 | +3.128% | 505,070 | +9.491% | |
| 2025-05-07 | 10.2600 | 10.2600 | 9.7800 | 9.9100 | +3.878% | 654,085 | +12.916% | |
| 2025-05-06 | 9.8100 | 9.8800 | 9.5101 | 9.5400 | -3.049% | 442,713 | +17.296% | |
| 2025-05-05 | 10.4700 | 10.4700 | 9.5800 | 9.8400 | -6.994% | 715,013 | +13.720% | |
| 2025-05-02 | 10.5900 | 10.8500 | 10.5200 | 10.5800 | +0.475% | 324,751 | +5.766% | |
| 2025-05-01 | 10.4200 | 10.7700 | 10.3400 | 10.5300 | +1.250% | 224,299 | +6.268% | |
| 2025-04-30 | 10.6400 | 10.6642 | 10.1900 | 10.4000 | -2.894% | 329,439 | +7.596% | |
| 2025-04-29 | 10.7300 | 10.8250 | 10.6400 | 10.7100 | -0.833% | 440,461 | +4.482% | |
| 2025-04-28 | 10.8300 | 10.8950 | 10.5850 | 10.8000 | -0.277% | 148,504 | +3.611% | |
| 2025-04-25 | 10.7200 | 10.8500 | 10.6000 | 10.8300 | -0.276% | 221,097 | +3.324% | |
| 2025-04-24 | 10.6100 | 10.9800 | 10.5400 | 10.8600 | +2.164% | 175,133 | +3.039% | |
| 2025-04-23 | 10.9800 | 11.0700 | 10.5400 | 10.6300 | +2.015% | 191,251 | +5.268% | |
| 2025-04-22 | 10.1800 | 10.4400 | 10.0900 | 10.4200 | +3.785% | 164,490 | +7.390% | |
| 2025-04-21 | 10.1100 | 10.2030 | 9.9300 | 10.0400 | -1.857% | 154,210 | +11.454% | |
| 2025-04-17 | 10.0400 | 10.2700 | 10.0200 | 10.2300 | +1.690% | 169,893 | +9.384% | |
| 2025-04-16 | 10.0900 | 10.3000 | 9.9350 | 10.0600 | 0.000% | 188,627 | +11.233% |