Dark

NEWT
NewtekOne, Inc. Common Stock
stock NASDAQ

At Close

Jul 1, 2026 3:59:55 PM EDT

15.06USD+1.688%(+0.25)270,958

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-14.81)0

After-hours

Jul 1, 2026 4:00:30 PM EDT

15.06USD0.000%(0.00)36,193

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-01	14.7700	15.2300	14.6800	15.0600	+1.688%	270,958	0.000%
2026-06-30	15.2100	15.2100	14.7214	14.8100	-2.694%	418,939	+1.688%
2026-06-29	14.6300	15.3400	14.3263	15.2200	+3.608%	470,906	-1.051%
2026-06-26	14.3700	14.8100	14.2700	14.6900	+1.802%	1,100,863	+2.519%
2026-06-25	14.2000	14.4700	13.9200	14.4300	+2.195%	291,265	+4.366%
2026-06-24	14.0100	14.2850	13.8100	14.1200	-0.141%	293,961	+6.657%
2026-06-23	13.5700	14.3350	13.5700	14.1400	+2.911%	259,602	+6.506%
2026-06-22	13.8500	13.9900	13.6300	13.7400	-1.222%	264,021	+9.607%
2026-06-18	13.8400	14.1200	13.5600	13.9100	+2.204%	382,603	+8.267%
2026-06-17	13.9200	14.1800	13.5700	13.6100	-2.227%	319,943	+10.654%
2026-06-16	13.9600	14.1400	13.7900	13.9200	+1.458%	238,677	+8.190%
2026-06-15	14.1000	14.3900	13.6700	13.7200	-2.000%	248,801	+9.767%
2026-06-12	13.7000	14.0350	13.7000	14.0000	+2.190%	182,569	+7.571%
2026-06-11	13.6800	13.7800	13.4050	13.7000	+1.331%	116,685	+9.927%
2026-06-10	13.4500	13.7000	13.3600	13.5200	+0.074%	101,684	+11.391%
2026-06-09	13.4050	13.8450	13.3600	13.5100	+0.896%	151,507	+11.473%
2026-06-08	13.2900	13.5000	13.1100	13.3900	+1.209%	103,872	+12.472%
2026-06-05	13.2500	13.4999	13.1300	13.2300	-0.151%	140,349	+13.832%
2026-06-04	12.8100	13.3100	12.6700	13.2500	+4.743%	161,804	+13.660%
2026-06-03	13.5600	13.5600	12.6350	12.6500	-7.258%	210,102	+19.051%
2026-06-02	13.5700	13.7750	13.4101	13.6400	+0.073%	140,789	+10.411%
2026-06-01	13.8300	13.8600	13.5600	13.6300	-1.801%	129,478	+10.492%
2026-05-29	13.8500	14.0500	13.7000	13.8800	-0.072%	136,256	+8.501%
2026-05-28	13.7900	13.9700	13.6300	13.8900	+0.434%	147,025	+8.423%
2026-05-27	13.8800	14.1000	13.7550	13.8300	-0.216%	170,466	+8.894%
2026-05-26	13.5500	13.8700	13.4900	13.8600	+3.587%	254,605	+8.658%
2026-05-22	13.3600	13.5100	13.2800	13.3800	+0.677%	113,456	+12.556%
2026-05-21	13.1600	13.4000	13.0000	13.2900	+0.226%	107,983	+13.318%
2026-05-20	12.9100	13.3400	12.8200	13.2600	+3.110%	137,881	+13.575%
2026-05-19	12.8000	13.0100	12.6100	12.8600	-0.541%	119,527	+17.107%
2026-05-18	12.7600	13.0000	12.7600	12.9300	+1.972%	126,167	+16.473%
2026-05-15	12.8700	13.0000	12.6750	12.6800	-3.206%	168,477	+18.770%
2026-05-14	12.9300	13.2100	12.7800	13.1000	+2.025%	165,702	+14.962%
2026-05-13	12.9700	13.0700	12.7700	12.8400	-1.760%	146,418	+17.290%
2026-05-12	13.5600	13.5600	13.0000	13.0700	-4.319%	163,883	+15.226%
2026-05-11	14.3200	14.3200	13.6100	13.6600	-4.275%	254,745	+10.249%
2026-05-08	13.7500	14.3000	13.7300	14.2700	+4.389%	307,267	+5.536%
2026-05-07	13.4900	13.7200	13.4400	13.6700	+1.409%	185,767	+10.168%
2026-05-06	13.0000	13.5600	12.8715	13.4800	+4.093%	230,457	+11.721%
2026-05-05	12.9800	13.2500	12.9250	12.9500	+1.014%	127,815	+16.293%
2026-05-04	12.9500	13.1950	12.5800	12.8200	-2.287%	325,603	+17.473%
2026-05-01	13.4500	13.9000	13.0100	13.1200	+1.157%	326,080	+14.787%
2026-04-30	12.5200	13.1199	12.3500	12.9700	+2.449%	204,158	+16.114%
2026-04-29	13.0100	13.0850	12.6400	12.6600	-3.359%	132,087	+18.957%
2026-04-28	12.9800	13.1750	12.9500	13.1000	+0.924%	161,651	+14.962%
2026-04-27	12.7400	13.0300	12.7350	12.9800	+1.884%	150,823	+16.025%
2026-04-24	12.5200	12.7750	12.3440	12.7400	+1.676%	119,092	+18.210%
2026-04-23	12.7300	12.7300	12.3800	12.5300	-1.494%	110,062	+20.192%
2026-04-22	12.7400	12.9447	12.6500	12.7200	+0.713%	153,798	+18.396%
2026-04-21	13.1500	13.1950	12.5200	12.6300	-3.808%	151,240	+19.240%
2026-04-20	12.9700	13.2200	12.7500	13.1300	+0.229%	177,640	+14.699%
2026-04-17	13.0000	13.4500	12.9050	13.1000	+2.424%	266,369	+14.962%
2026-04-16	12.6800	12.8600	12.6000	12.7900	+0.471%	168,324	+17.748%
2026-04-15	12.5500	12.8200	12.4200	12.7300	+1.354%	175,095	+18.303%
2026-04-14	12.2900	12.5700	12.1258	12.5600	+3.205%	236,706	+19.904%
2026-04-13	12.1600	12.2800	11.8400	12.1700	-0.976%	262,270	+23.747%
2026-04-10	12.0900	12.3400	11.9900	12.2900	+1.823%	275,535	+22.539%
2026-04-09	11.8800	12.1200	11.7500	12.0700	+0.751%	163,553	+24.772%
2026-04-08	11.9900	12.1779	11.8800	11.9800	+3.993%	259,215	+25.710%
2026-04-07	11.5300	11.5500	11.4000	11.5200	-0.346%	216,616	+30.729%
2026-04-06	11.0500	11.5750	11.0300	11.5600	+4.710%	251,030	+30.277%
2026-04-02	10.8800	11.1600	10.7300	11.0400	-0.451%	235,431	+36.413%
2026-04-01	11.0700	11.1700	10.9000	11.0900	+1.279%	329,255	+35.798%
2026-03-31	10.7700	11.0000	10.6521	10.9500	+3.595%	244,961	+37.534%
2026-03-30	10.5200	10.6500	10.4000	10.5700	+1.052%	231,487	+42.479%
2026-03-27	11.0300	11.0500	10.4150	10.4600	-5.510%	303,460	+43.977%
2026-03-26	11.1000	11.3600	11.0300	11.0700	-1.337%	204,953	+36.043%
2026-03-25	11.3000	11.3900	11.1150	11.2200	+0.718%	180,403	+34.225%
2026-03-24	11.1800	11.3000	11.0101	11.1400	-2.877%	206,050	+35.189%
2026-03-23	11.5500	11.7000	11.3500	11.4700	+2.137%	330,370	+31.299%
2026-03-20	11.5000	11.6599	11.1800	11.2300	-2.433%	493,197	+34.105%
2026-03-19	11.4300	11.6300	11.2200	11.5100	-0.604%	281,225	+30.843%
2026-03-18	11.8100	12.0200	11.5500	11.5800	-3.339%	298,074	+30.052%
2026-03-17	11.9400	12.0800	11.8600	11.9800	+0.842%	198,085	+25.710%
2026-03-16	12.0100	12.0200	11.7600	11.8800	+0.806%	197,448	+26.768%
2026-03-13	11.8300	11.9900	11.5950	11.7850	+0.469%	159,155	+27.790%
2026-03-12	11.7700	11.8479	11.5600	11.7300	-2.087%	179,548	+28.389%
2026-03-11	12.1000	12.2500	11.8050	11.9800	-1.237%	212,255	+25.710%
2026-03-10	11.9900	12.4300	11.9200	12.1300	+0.165%	193,538	+24.155%
2026-03-09	11.8400	12.1380	11.4800	12.1100	+0.248%	199,327	+24.360%
2026-03-06	12.0900	12.2100	11.8100	12.0800	-2.816%	206,462	+24.669%
2026-03-05	12.5600	12.7850	12.3960	12.4300	-2.126%	153,000	+21.158%
2026-03-04	12.4400	12.7600	12.3100	12.7000	+2.419%	176,422	+18.583%
2026-03-03	12.0000	12.5600	11.7800	12.4000	+0.813%	317,351	+21.452%
2026-03-02	12.0600	12.4187	11.8600	12.3000	+0.163%	133,490	+22.439%
2026-02-27	12.5100	12.6050	12.2400	12.2800	-3.383%	244,929	+22.638%
2026-02-26	12.8800	12.9700	12.5700	12.7100	-1.625%	99,464	+18.489%
2026-02-25	12.5800	12.9700	12.4700	12.9200	+3.775%	188,481	+16.563%
2026-02-24	12.3500	12.6000	12.3000	12.4500	+0.891%	134,628	+20.964%
2026-02-23	12.8600	12.9500	12.2804	12.3400	-4.857%	147,145	+22.042%
2026-02-20	12.8500	13.0400	12.6000	12.9700	+0.543%	136,114	+16.114%
2026-02-19	12.9200	13.1100	12.7500	12.9000	-1.301%	221,348	+16.744%
2026-02-18	13.0500	13.2500	12.9200	13.0700	+0.230%	166,185	+15.226%
2026-02-17	12.8100	13.1000	12.5600	13.0400	+2.516%	209,682	+15.491%
2026-02-13	13.0000	13.0000	12.5400	12.7200	-1.852%	318,635	+18.396%
2026-02-12	13.4000	13.6500	12.8400	12.9600	-2.849%	177,427	+16.204%
2026-02-11	13.5800	13.8000	13.2200	13.3400	-1.112%	108,582	+12.894%
2026-02-10	13.5400	13.7700	13.4400	13.4900	-0.590%	159,858	+11.638%
2026-02-09	13.9400	13.9732	13.5300	13.5700	-2.654%	194,596	+10.980%
2026-02-06	13.7500	13.9800	13.4100	13.9400	+2.878%	413,551	+8.034%
2026-02-05	13.7200	13.7600	13.3500	13.5500	-1.383%	241,915	+11.144%
2026-02-04	13.5900	13.8750	13.4550	13.7400	+1.477%	217,035	+9.607%
2026-02-03	13.5000	13.7900	13.1701	13.5400	+0.744%	204,000	+11.226%
2026-02-02	13.5200	13.7200	13.1600	13.4400	-0.371%	316,863	+12.054%
2026-01-30	13.9100	14.0500	12.6400	13.4900	-5.730%	390,992	+11.638%
2026-01-29	13.8000	14.3200	13.7500	14.3100	+4.682%	312,476	+5.241%
2026-01-28	13.6700	13.8050	13.5000	13.6700	0.000%	215,329	+10.168%
2026-01-27	13.7100	13.7500	13.5500	13.6700	-0.654%	188,652	+10.168%
2026-01-26	13.6400	13.8400	13.4500	13.7600	+0.511%	241,786	+9.448%
2026-01-23	13.9100	14.1050	13.5600	13.6900	-2.214%	229,484	+10.007%
2026-01-22	13.8800	14.3750	13.8000	14.0000	+1.302%	199,701	+7.571%
2026-01-21	13.6400	13.8900	13.4300	13.8200	+2.068%	439,465	+8.973%
2026-01-20	14.3500	14.5377	13.5200	13.5400	-7.514%	531,115	+11.226%
2026-01-16	14.7300	14.9100	14.3900	14.6400	+0.343%	536,496	+2.869%
2026-01-15	14.2400	14.6800	14.0700	14.5900	+2.891%	593,511	+3.221%
2026-01-14	14.0000	14.3000	13.9301	14.1800	+1.286%	388,982	+6.206%
2026-01-13	13.8000	14.1300	13.8000	14.0000	+0.647%	340,190	+7.571%
2026-01-12	13.1400	13.9200	13.0600	13.9100	+4.665%	409,642	+8.267%
2026-01-09	12.7000	13.3100	12.6700	13.2900	+5.226%	401,209	+13.318%
2026-01-08	11.9400	12.7900	11.8700	12.6300	+5.868%	427,385	+19.240%
2026-01-07	11.8800	12.0850	11.8000	11.9300	-0.251%	221,965	+26.236%
2026-01-06	11.8300	11.9900	11.7100	11.9600	+0.673%	251,563	+25.920%
2026-01-05	11.4500	11.9100	11.4500	11.8800	+3.937%	302,139	+26.768%
2026-01-02	11.4300	11.5150	11.3200	11.4300	+0.705%	204,100	+31.759%
2025-12-31	11.3500	11.4500	11.3300	11.3500	0.000%	215,062	+32.687%
2025-12-30	11.4400	11.4775	11.3050	11.3500	-0.873%	176,498	+32.687%
2025-12-29	11.4800	11.5350	11.3300	11.4500	-0.261%	196,992	+31.528%
2025-12-26	11.5400	11.5700	11.4550	11.4800	-0.434%	150,923	+31.185%
2025-12-24	11.3600	11.5600	11.3300	11.5300	+1.407%	131,452	+30.616%
2025-12-23	11.6600	11.8700	11.3550	11.3700	-2.236%	271,478	+32.454%
2025-12-22	12.0000	12.1149	11.5800	11.6300	-4.906%	338,306	+29.493%
2025-12-19	12.1700	12.2500	12.0300	12.2300	+0.082%	610,219	+23.140%
2025-12-18	12.1300	12.3800	12.1300	12.2200	+1.159%	299,794	+23.241%
2025-12-17	12.0800	12.2600	12.0300	12.0800	-0.083%	421,584	+24.669%
2025-12-16	11.8100	12.1600	11.7700	12.0900	+2.284%	202,240	+24.566%
2025-12-15	12.0600	12.0650	11.6900	11.8200	-0.839%	314,859	+27.411%
2025-12-12	12.0500	12.1850	11.9200	11.9200	-0.749%	212,155	+26.342%
2025-12-11	11.5100	12.0900	11.4650	12.0100	+3.893%	280,675	+25.396%
2025-12-10	11.3000	11.6100	11.2900	11.5600	+1.850%	503,229	+30.277%
2025-12-09	11.3000	11.4799	11.3000	11.3500	+0.265%	146,100	+32.687%
2025-12-08	11.3800	11.3900	11.2038	11.3200	+0.444%	149,108	+33.039%
2025-12-05	11.2300	11.4000	11.1800	11.2700	+0.356%	130,873	+33.629%
2025-12-04	11.2400	11.3200	11.1400	11.2300	-0.707%	200,873	+34.105%
2025-12-03	10.8900	11.3300	10.8900	11.3100	+4.048%	216,026	+33.156%
2025-12-02	10.7700	11.0000	10.7350	10.8700	+0.929%	196,051	+38.546%
2025-12-01	10.6000	10.8299	10.5401	10.7700	+0.843%	264,081	+39.833%
2025-11-28	10.5500	10.7000	10.4700	10.6800	+1.714%	151,599	+41.011%
2025-11-26	10.4100	10.5500	10.4100	10.5000	+0.191%	164,401	+43.429%
2025-11-25	10.3200	10.5600	10.2000	10.4800	+2.244%	154,779	+43.702%
2025-11-24	10.1200	10.2800	9.9700	10.2500	+1.285%	210,896	+46.927%
2025-11-21	9.6400	10.2400	9.6400	10.1200	+5.307%	258,950	+48.814%
2025-11-20	9.8100	10.0500	9.5900	9.6100	-1.030%	251,180	+56.712%
2025-11-19	9.7600	9.7993	9.6500	9.7100	-0.512%	169,677	+55.098%
2025-11-18	9.7900	9.9304	9.6850	9.7600	-0.306%	194,186	+54.303%
2025-11-17	10.0400	10.0600	9.7500	9.7900	-2.587%	337,849	+53.830%
2025-11-14	10.0200	10.0500	9.8900	10.0500	0.000%	183,037	+49.851%
2025-11-13	10.1900	10.3200	10.0200	10.0500	-2.142%	163,562	+49.851%
2025-11-12	10.2200	10.3500	10.1350	10.2700	+0.983%	195,143	+46.641%
2025-11-11	10.0700	10.2700	10.0650	10.1700	+0.395%	169,109	+48.083%
2025-11-10	10.2500	10.3600	10.1000	10.1300	-1.363%	182,547	+48.667%
2025-11-07	10.1400	10.2800	10.0000	10.2700	+0.884%	255,319	+46.641%
2025-11-06	10.4900	10.4900	10.1500	10.1800	-3.048%	159,098	+47.937%
2025-11-05	10.4800	10.5600	10.2950	10.5000	+0.095%	162,991	+43.429%
2025-11-04	10.2700	10.6899	10.2600	10.4900	+1.451%	240,666	+43.565%
2025-11-03	10.5000	10.6100	10.1200	10.3400	-0.577%	290,329	+45.648%
2025-10-31	10.3300	10.4300	10.1000	10.4000	+1.861%	227,466	+44.808%
2025-10-30	11.4200	11.4200	10.1400	10.2100	-3.223%	326,598	+47.502%
2025-10-29	10.8100	10.9350	10.4200	10.5500	-2.585%	281,092	+42.749%
2025-10-28	10.9300	11.0000	10.7300	10.8300	-1.456%	209,577	+39.058%
2025-10-27	11.0700	11.2000	10.9900	10.9900	-0.543%	160,367	+37.034%
2025-10-24	10.8800	11.1999	10.8000	11.0500	+2.982%	209,992	+36.290%
2025-10-23	10.8800	10.9200	10.7000	10.7300	-1.379%	182,192	+40.354%
2025-10-22	10.8600	10.9100	10.6700	10.8800	+0.508%	180,563	+38.419%
2025-10-21	10.7200	10.8300	10.6600	10.8250	+0.979%	154,662	+39.122%
2025-10-20	10.5600	10.7400	10.5000	10.7200	+2.290%	238,885	+40.485%
2025-10-17	10.3300	10.7375	10.3000	10.4800	+1.256%	257,642	+43.702%
2025-10-16	10.9600	11.0350	10.3200	10.3500	-5.909%	369,732	+45.507%
2025-10-15	11.0200	11.1100	10.9200	11.0000	+0.365%	145,370	+36.909%
2025-10-14	10.6750	11.0200	10.5850	10.9600	-0.725%	253,446	+37.409%
2025-10-13	10.9500	11.0500	10.7300	11.0400	+2.507%	414,963	+36.413%
2025-10-10	11.1800	11.3591	10.7450	10.7700	-3.753%	389,739	+39.833%
2025-10-09	11.2500	11.3250	11.0400	11.1900	-0.178%	173,069	+34.584%
2025-10-08	11.2300	11.2750	11.1200	11.2100	+0.358%	355,938	+34.344%
2025-10-07	11.2800	11.3900	11.1180	11.1700	-0.534%	171,085	+34.825%
2025-10-06	11.4000	11.4500	11.1375	11.2300	-1.057%	223,430	+34.105%
2025-10-03	11.2300	11.4500	11.2300	11.3500	+1.159%	134,043	+32.687%
2025-10-02	11.3700	11.4799	11.1300	11.2200	-1.319%	214,688	+34.225%
2025-10-01	11.4500	11.4500	11.2800	11.3700	-0.699%	162,885	+32.454%
2025-09-30	11.5800	11.6700	11.2800	11.4500	-1.208%	162,761	+31.528%
2025-09-29	11.8900	11.8900	11.5700	11.5900	-2.194%	135,037	+29.940%
2025-09-26	11.9900	12.1100	11.8000	11.8500	-1.003%	153,488	+27.089%
2025-09-25	11.9500	12.0515	11.8600	11.9700	-0.333%	102,057	+25.815%
2025-09-24	12.2000	12.2750	11.9600	12.0100	-1.234%	111,962	+25.396%
2025-09-23	12.2500	12.4400	12.1500	12.1600	-0.410%	176,786	+23.849%
2025-09-22	12.3000	12.3318	12.1200	12.2100	-0.732%	194,451	+23.342%
2025-09-19	12.4900	12.5200	12.1803	12.3000	-1.836%	378,218	+22.439%
2025-09-18	12.0300	12.5400	12.0089	12.5300	+4.156%	729,737	+20.192%
2025-09-17	11.8500	12.2500	11.8500	12.0300	+1.519%	229,634	+25.187%
2025-09-16	11.9900	12.1000	11.7350	11.8500	-1.003%	168,566	+27.089%
2025-09-15	11.6700	12.0500	11.6500	11.9700	+3.816%	232,428	+25.815%
2025-09-12	11.6300	11.6850	11.4701	11.5300	-1.537%	133,570	+30.616%
2025-09-11	11.5700	11.7700	11.4426	11.7100	+1.210%	214,792	+28.608%
2025-09-10	11.6900	11.6900	11.4900	11.5700	-0.772%	109,408	+30.164%
2025-09-09	11.8600	11.9406	11.6100	11.6600	-2.099%	142,120	+29.160%
2025-09-08	12.0100	12.0100	11.7500	11.9100	-0.998%	187,847	+26.448%
2025-09-05	12.4300	12.4600	12.0000	12.0300	-2.512%	126,317	+25.187%
2025-09-04	12.3400	12.4600	12.2500	12.3400	+0.817%	188,673	+22.042%
2025-09-03	12.1500	12.2850	11.9500	12.2400	-0.082%	205,899	+23.039%
2025-09-02	12.1500	12.2500	12.0800	12.2500	-0.970%	116,133	+22.939%
2025-08-29	12.2700	12.4700	12.2119	12.3700	+0.815%	216,078	+21.746%
2025-08-28	12.4600	12.4600	12.2567	12.2700	-0.969%	89,476	+22.738%
2025-08-27	12.2800	12.4750	12.2800	12.3900	+0.814%	135,400	+21.550%
2025-08-26	12.2900	12.3800	12.1649	12.2900	0.000%	112,393	+22.539%
2025-08-25	12.4000	12.4300	12.2900	12.2900	-1.522%	101,816	+22.539%
2025-08-22	12.0700	12.6400	12.0700	12.4800	+3.741%	375,049	+20.673%
2025-08-21	11.9100	12.0400	11.7700	12.0300	+0.083%	177,964	+25.187%
2025-08-20	11.9700	12.0550	11.8601	12.0200	-0.332%	149,326	+25.291%
2025-08-19	12.0600	12.2299	12.0122	12.0600	+0.166%	171,721	+24.876%
2025-08-18	12.0200	12.1100	11.8500	12.0400	+0.083%	171,834	+25.083%
2025-08-15	12.1000	12.2471	11.9700	12.0300	-0.496%	209,124	+25.187%
2025-08-14	12.1000	12.2500	12.0310	12.0900	-1.707%	210,423	+24.566%
2025-08-13	12.0000	12.3250	11.9150	12.3000	+2.671%	248,531	+22.439%
2025-08-12	11.7000	12.0000	11.6350	11.9800	+3.276%	177,838	+25.710%
2025-08-11	11.7200	11.8500	11.5100	11.6000	-0.515%	146,187	+29.828%
2025-08-08	11.4300	11.8100	11.3400	11.6600	+2.641%	251,339	+29.160%
2025-08-07	11.3500	11.3650	11.0500	11.3600	+1.338%	352,783	+32.570%
2025-08-06	11.3700	11.3890	11.2100	11.2100	-1.407%	97,796	+34.344%
2025-08-05	11.4100	11.4400	11.2566	11.3700	0.000%	180,984	+32.454%
2025-08-04	11.3200	11.4300	11.2401	11.3700	+1.518%	201,196	+32.454%
2025-08-01	11.2200	11.2790	11.0700	11.2000	-2.098%	415,638	+34.464%
2025-07-31	11.2700	11.4600	11.0700	11.4400	+0.351%	450,962	+31.643%
2025-07-30	11.4700	11.5550	11.2500	11.4000	+0.088%	420,528	+32.105%
2025-07-29	11.8300	11.8300	11.0900	11.3900	-3.638%	475,567	+32.221%
2025-07-28	11.7100	12.0800	11.6300	11.8200	+0.939%	293,371	+27.411%
2025-07-25	11.7200	11.7200	11.5100	11.7100	0.000%	236,650	+28.608%
2025-07-24	11.9900	11.9900	11.7100	11.7100	-3.383%	187,197	+28.608%
2025-07-23	11.7800	12.1450	11.7150	12.1200	+3.678%	221,480	+24.257%
2025-07-22	11.4800	11.8600	11.4500	11.6900	+1.829%	172,978	+28.828%
2025-07-21	11.4900	11.6100	11.4500	11.4800	+0.613%	172,476	+31.185%
2025-07-18	11.5000	11.5300	11.3100	11.4100	-0.175%	218,770	+31.989%
2025-07-17	11.2900	11.5300	11.2900	11.4300	+0.705%	137,859	+31.759%
2025-07-16	11.2700	11.3550	11.0850	11.3500	+1.703%	185,258	+32.687%
2025-07-15	11.6000	11.6000	11.1500	11.1600	-3.710%	166,905	+34.946%
2025-07-14	11.5200	11.6200	11.3815	11.5900	0.000%	282,341	+29.940%
2025-07-11	11.6300	11.7700	11.5600	11.5900	-2.850%	172,775	+29.940%
2025-07-10	11.8800	12.0550	11.7950	11.9300	+1.016%	272,721	+26.236%
2025-07-09	11.7800	11.9467	11.6000	11.8100	-1.583%	197,358	+27.519%
2025-07-08	11.8800	12.1600	11.8450	12.0000	+1.010%	310,622	+25.500%
2025-07-07	12.0300	12.1900	11.8150	11.8800	-2.222%	233,696	+26.768%
2025-07-03	12.0000	12.1900	11.7801	12.1500	+1.674%	85,777	+23.951%
2025-07-02	11.7400	11.9900	11.7200	11.9500	+2.312%	232,475	+26.025%
2025-07-01	11.2100	11.8599	11.2100	11.6800	+3.546%	235,112	+28.938%
2025-06-30	11.3000	11.4299	11.2700	11.2800	-0.265%	100,965	+33.511%
2025-06-27	11.1700	11.3200	11.1600	11.3100	+1.163%	222,165	+33.156%
2025-06-26	10.8800	11.1900	10.8800	11.1800	+2.757%	108,098	+34.705%
2025-06-25	10.8500	10.9500	10.7600	10.8800	+0.184%	126,934	+38.419%
2025-06-24	10.7500	11.0000	10.7500	10.8600	+1.781%	211,513	+38.674%
2025-06-23	10.3800	10.6700	10.2800	10.6700	+2.794%	190,945	+41.143%
2025-06-20	10.5700	10.5700	10.3200	10.3800	-0.765%	151,573	+45.087%
2025-06-18	10.3700	10.5600	10.3500	10.4600	+0.674%	155,489	+43.977%
2025-06-17	10.3400	10.4600	10.2500	10.3900	-0.479%	211,808	+44.947%
2025-06-16	10.5800	10.7800	10.4150	10.4400	+0.288%	245,645	+44.253%
2025-06-13	10.8100	10.8800	10.3750	10.4100	-4.932%	399,311	+44.669%
2025-06-12	11.0100	11.0700	10.8801	10.9500	-0.545%	154,008	+37.534%
2025-06-11	11.2100	11.3400	11.0100	11.0100	-1.521%	263,057	+36.785%
2025-06-10	10.9400	11.2150	10.9000	11.1800	+2.475%	137,553	+34.705%
2025-06-09	10.7500	10.9950	10.6200	10.9100	+1.300%	156,712	+38.038%
2025-06-06	10.6700	10.8300	10.6700	10.7700	+1.892%	195,549	+39.833%
2025-06-05	10.5600	10.6500	10.4800	10.5700	+0.095%	202,468	+42.479%
2025-06-04	10.9300	11.0150	10.5300	10.5600	-3.208%	147,061	+42.614%
2025-06-03	10.7000	10.9400	10.5618	10.9100	+2.058%	212,630	+38.038%
2025-06-02	10.7100	10.7900	10.2500	10.6900	-1.475%	463,566	+40.879%
2025-05-30	11.0700	11.1450	10.8300	10.8500	-2.428%	136,688	+38.802%
2025-05-29	10.8800	11.1300	10.8050	11.1200	+2.394%	175,498	+35.432%
2025-05-28	11.0800	11.2100	10.8150	10.8600	-2.250%	142,391	+38.674%
2025-05-27	10.9800	11.1200	10.7434	11.1100	+3.253%	143,439	+35.554%
2025-05-23	10.4800	10.8100	10.4650	10.7600	+0.373%	133,672	+39.963%
2025-05-22	10.7000	10.8900	10.6450	10.7200	-0.557%	113,635	+40.485%
2025-05-21	11.0900	11.2090	10.7500	10.7800	-4.093%	201,226	+39.703%
2025-05-20	11.2600	11.4800	11.2000	11.2400	-0.266%	171,184	+33.986%
2025-05-19	11.0700	11.2950	11.0200	11.2700	+0.625%	286,989	+33.629%
2025-05-16	11.2200	11.3430	11.1600	11.2000	-0.178%	188,475	+34.464%
2025-05-15	11.1300	11.2371	11.0100	11.2200	+0.268%	181,995	+34.225%
2025-05-14	11.6300	11.6900	11.1900	11.1900	-3.284%	177,108	+34.584%
2025-05-13	11.2700	11.6900	11.2100	11.5700	+3.860%	357,660	+30.164%
2025-05-12	10.7300	11.2800	10.7150	11.1400	+7.322%	424,538	+35.189%
2025-05-09	10.2300	10.6200	10.2100	10.3800	+1.566%	269,798	+45.087%
2025-05-08	9.9300	10.2300	9.6200	10.2200	+3.128%	505,070	+47.358%
2025-05-07	10.2600	10.2600	9.7800	9.9100	+3.878%	654,085	+51.968%
2025-05-06	9.8100	9.8800	9.5101	9.5400	-3.049%	442,713	+57.862%
2025-05-05	10.4700	10.4700	9.5800	9.8400	-6.994%	715,013	+53.049%
2025-05-02	10.5900	10.8500	10.5200	10.5800	+0.475%	324,751	+42.344%
2025-05-01	10.4200	10.7700	10.3400	10.5300	+1.250%	224,299	+43.020%
2025-04-30	10.6400	10.6642	10.1900	10.4000	-2.894%	329,439	+44.808%
2025-04-29	10.7300	10.8250	10.6400	10.7100	-0.833%	440,461	+40.616%
2025-04-28	10.8300	10.8950	10.5850	10.8000	-0.277%	148,504	+39.444%
2025-04-25	10.7200	10.8500	10.6000	10.8300	-0.276%	221,097	+39.058%
2025-04-24	10.6100	10.9800	10.5400	10.8600	+2.164%	175,133	+38.674%
2025-04-23	10.9800	11.0700	10.5400	10.6300	+2.015%	191,251	+41.675%
2025-04-22	10.1800	10.4400	10.0900	10.4200	+3.785%	164,490	+44.530%
2025-04-21	10.1100	10.2030	9.9300	10.0400	-1.857%	154,210	+50.000%
2025-04-17	10.0400	10.2700	10.0200	10.2300	+1.690%	169,893	+47.214%
2025-04-16	10.0900	10.3000	9.9350	10.0600	-1.082%	188,627	+49.702%
2025-04-15	10.1000	10.4000	9.9500	10.1700	-1.262%	171,060	+48.083%
2025-04-14	10.2100	10.4000	10.0744	10.3000	+2.590%	531,675	+46.214%
2025-04-11	9.6300	10.0800	9.5000	10.0400	+1.929%	397,822	+50.000%
2025-04-10	10.2500	10.2950	9.5800	9.8500	-6.458%	237,732	+52.893%
2025-04-09	9.6600	10.8030	9.4400	10.5300	+7.230%	485,996	+43.020%
2025-04-08	10.4500	10.4900	9.6250	9.8200	-0.507%	415,058	+53.360%
2025-04-07	9.7100	10.3200	9.1200	9.8700	-2.180%	463,112	+52.584%
2025-04-04	10.6400	10.8200	9.7650	10.0900	-8.770%	658,741	+49.257%
2025-04-03	11.7500	11.8250	11.0200	11.0600	-9.121%	728,757	+36.166%
2025-04-02	11.8500	12.1700	11.8500	12.1700	+0.745%	168,494	+23.747%
2025-04-01	11.9000	12.0900	11.8100	12.0800	+1.003%	184,818	+24.669%
2025-03-31	11.7000	12.1100	11.4900	11.9600	+0.843%	346,706	+25.920%
2025-03-28	12.2300	12.2300	11.8100	11.8600	-3.420%	202,453	+26.981%
2025-03-27	12.2400	12.3400	12.1000	12.2800	-0.163%	105,033	+22.638%
2025-03-26	12.3100	12.4793	12.1400	12.3000	-1.046%	147,399	+22.439%
2025-03-25	12.5400	12.6000	12.3150	12.4300	-0.719%	160,142	+21.158%
2025-03-24	12.5000	12.6600	12.3900	12.5200	+1.459%	176,800	+20.288%
2025-03-21	12.4500	12.4800	12.2900	12.3400	-1.280%	284,405	+22.042%
2025-03-20	12.5000	12.7300	12.4050	12.5000	-0.080%	220,683	+20.480%
2025-03-19	12.3100	12.6450	12.3000	12.5100	+1.625%	103,952	+20.384%
2025-03-18	12.0800	12.4000	12.0100	12.3100	+0.984%	191,253	+22.340%
2025-03-17	12.1000	12.2800	12.0650	12.1900	-0.082%	131,151	+23.544%
2025-03-14	12.2100	12.2900	12.0100	12.2000	+1.245%	94,017	+23.443%
2025-03-13	12.3000	12.4200	11.9500	12.0500	-1.713%	264,196	+24.979%
2025-03-12	12.2200	12.3000	11.7900	12.2600	+1.743%	233,246	+22.838%
2025-03-11	12.0000	12.2700	11.7548	12.0500	+0.584%	236,626	+24.979%
2025-03-10	12.1900	12.1900	11.6800	11.9800	-2.522%	308,926	+25.710%
2025-03-07	12.1500	12.3750	11.8500	12.2900	+1.403%	291,794	+22.539%
2025-03-06	12.5000	12.5000	12.0400	12.1200	-3.810%	152,676	+24.257%
2025-03-05	12.6200	12.7500	12.5300	12.6000	-0.238%	141,287	+19.524%
2025-03-04	12.8300	12.9100	12.4200	12.6300	-2.621%	181,395	+19.240%
2025-03-03	12.9500	13.1500	12.8688	12.9700	-0.154%	225,963	+16.114%
2025-02-28	13.0200	13.2600	12.8400	12.9900	-0.230%	231,657	+15.935%
2025-02-27	12.8300	13.7415	12.5500	13.0200	+6.460%	410,885	+15.668%
2025-02-26	12.2000	12.5996	12.1800	12.2300	+0.246%	241,250	+23.140%
2025-02-25	12.4800	12.6200	12.2000	12.2000	-2.087%	156,239	+23.443%
2025-02-24	12.6200	12.8600	12.3800	12.4600	-1.346%	312,768	+20.867%
2025-02-21	13.0000	13.0600	12.5800	12.6300	-1.712%	322,148	+19.240%
2025-02-20	12.9000	12.9899	12.6700	12.8500	-0.772%	202,792	+17.198%
2025-02-19	12.8500	12.9800	12.7700	12.9500	+0.543%	140,863	+16.293%
2025-02-18	12.9100	13.1400	12.8055	12.8800	-0.232%	200,595	+16.925%
2025-02-14	12.8300	13.1000	12.7200	12.9100	+1.176%	189,482	+16.654%
2025-02-13	12.5900	12.8400	12.5100	12.7600	+2.080%	136,680	+18.025%
2025-02-12	12.5500	12.6500	12.4900	12.5000	-2.875%	117,314	+20.480%
2025-02-11	12.4800	12.8800	12.4400	12.8700	+2.062%	172,566	+17.016%
2025-02-10	12.8600	12.8600	12.4500	12.6100	-1.638%	209,427	+19.429%
2025-02-07	13.0900	13.0900	12.7550	12.8200	-2.287%	133,697	+17.473%
2025-02-06	13.0300	13.2788	12.9100	13.1200	+1.079%	293,097	+14.787%
2025-02-05	13.1400	13.2500	12.8900	12.9800	-1.218%	152,420	+16.025%
2025-02-04	12.9000	13.1650	12.9000	13.1400	+1.467%	98,722	+14.612%
2025-02-03	12.9200	13.1900	12.8600	12.9500	-2.485%	128,710	+16.293%
2025-01-31	13.3500	13.4200	13.1660	13.2800	-0.450%	123,963	+13.404%
2025-01-30	13.2500	13.4300	13.2200	13.3400	+1.599%	73,680	+12.894%
2025-01-29	13.0100	13.3050	13.0100	13.1300	+0.459%	82,726	+14.699%
2025-01-28	13.3400	13.4200	13.0400	13.0700	-2.024%	106,012	+15.226%
2025-01-27	13.0400	13.4400	13.0300	13.3400	+1.214%	117,705	+12.894%
2025-01-24	12.7700	13.3100	12.7700	13.1800	+2.568%	115,365	+14.264%
2025-01-23	12.8500	13.0700	12.8050	12.8500	-0.233%	85,252	+17.198%
2025-01-22	13.1100	13.1800	12.8800	12.8800	-2.350%	143,163	+16.925%
2025-01-21	13.0400	13.3700	13.0400	13.1900	+1.306%	103,062	+14.177%
2025-01-17	13.0000	13.2000	12.8622	13.0200	+1.009%	94,495	+15.668%
2025-01-16	12.5800	12.9400	12.5200	12.8900	+2.302%	237,646	+16.835%
2025-01-15	12.7400	12.7500	12.5601	12.6000	+1.695%	113,647	+19.524%
2025-01-14	12.2300	12.4900	12.1901	12.3900	+2.059%	95,829	+21.550%
2025-01-13	12.0500	12.2799	11.9300	12.1400	+0.331%	132,960	+24.053%
2025-01-10	12.3400	12.4500	12.0000	12.1000	-3.277%	187,489	+24.463%
2025-01-08	12.5400	12.7050	12.3850	12.5100	-0.872%	83,298	+20.384%