NEWTH
NewtekOne, Inc. 8.625% Fixed Rate Senior Notes due 2029
stockNASDAQ
InactiveDec 31, 1969 7:00:00 PM EST
0.00USD0.000%(0.00)4,667
NEWTH Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | 25.16 | 25.22 | 25.16 | 25.21 | -0.198% | 4,667 | 0.000% | |
| 2026-10-01 | 25.10 | 25.26 | 25.10 | 25.26 | +0.178% | 1,475 | -0.198% | |
| 2026-09-30 | 25.12 | 25.21 | 25.12 | 25.21 | -0.139% | 3,795 | -0.020% | |
| 2026-09-29 | 25.13 | 25.26 | 25.13 | 25.25 | +0.879% | 6,940 | -0.158% | |
| 2026-09-28 | 25.15 | 25.23 | 25.03 | 25.03 | -0.418% | 11,618 | +0.719% | |
| 2026-09-25 | 25.05 | 25.30 | 25.05 | 25.14 | +0.080% | 7,336 | +0.298% | |
| 2026-09-24 | 25.11 | 25.20 | 25.07 | 25.11 | -0.810% | 4,082 | +0.378% | |
| 2026-09-23 | 25.32 | 25.32 | 25.32 | 25.32 | -0.039% | 355 | -0.434% | |
| 2026-09-22 | 25.30 | 25.33 | 25.30 | 25.33 | +0.039% | 5,392 | -0.474% | |
| 2026-09-21 | 25.29 | 25.33 | 25.28 | 25.32 | +0.099% | 3,388 | -0.434% | |
| 2026-09-18 | 25.29 | 25.30 | 25.29 | 25.30 | -0.138% | 905 | -0.336% | |
| 2026-09-17 | 25.30 | 25.33 | 25.25 | 25.33 | +0.158% | 2,691 | -0.474% | |
| 2026-09-16 | 25.04 | 25.29 | 25.04 | 25.29 | +0.517% | 3,423 | -0.316% | |
| 2026-09-15 | 25.17 | 25.17 | 25.10 | 25.16 | -0.079% | 3,126 | +0.199% | |
| 2026-09-14 | 25.19 | 25.29 | 25.18 | 25.18 | -0.178% | 4,862 | +0.119% | |
| 2026-09-11 | 25.25 | 25.25 | 25.20 | 25.23 | +0.060% | 4,576 | -0.059% | |
| 2026-09-10 | 25.20 | 25.25 | 25.10 | 25.21 | +0.040% | 4,979 | 0.000% | |
| 2026-09-09 | 25.15 | 25.20 | 25.10 | 25.20 | 0.000% | 7,435 | +0.040% | |
| 2026-09-08 | 25.31 | 25.31 | 25.20 | 25.20 | -0.316% | 4,935 | +0.040% | |
| 2026-09-04 | 25.28 | 25.31 | 25.28 | 25.28 | -0.079% | 1,208 | -0.277% | |
| 2026-09-03 | 25.20 | 25.31 | 25.20 | 25.30 | +0.396% | 3,430 | -0.356% | |
| 2026-09-02 | 25.23 | 25.30 | 25.05 | 25.20 | -0.316% | 9,728 | +0.039% | |
| 2026-09-01 | 25.28 | 25.30 | 25.03 | 25.28 | +0.317% | 13,192 | -0.277% | |
| 2026-08-31 | 25.22 | 25.24 | 25.19 | 25.20 | +0.079% | 3,259 | +0.040% | |
| 2026-08-28 | 25.30 | 25.39 | 25.18 | 25.18 | -0.360% | 26,468 | +0.119% | |
| 2026-08-27 | 25.22 | 25.37 | 25.14 | 25.27 | -0.391% | 12,161 | -0.241% | |
| 2026-08-26 | 25.30 | 25.45 | 25.19 | 25.37 | +0.237% | 12,068 | -0.631% | |
| 2026-08-25 | 25.35 | 25.38 | 25.31 | 25.31 | 0.000% | 5,103 | -0.395% | |
| 2026-08-24 | 25.37 | 25.37 | 25.23 | 25.31 | -0.158% | 5,991 | -0.395% | |
| 2026-08-21 | 25.32 | 25.35 | 25.30 | 25.35 | +0.206% | 5,956 | -0.552% | |
| 2026-08-20 | 25.20 | 25.30 | 25.20 | 25.30 | +0.389% | 6,774 | -0.348% | |
| 2026-08-19 | 25.20 | 25.32 | 25.20 | 25.20 | -0.395% | 5,986 | +0.040% | |
| 2026-08-18 | 25.28 | 25.34 | 25.28 | 25.30 | +0.079% | 4,116 | -0.356% | |
| 2026-08-17 | 25.29 | 25.30 | 25.24 | 25.28 | +0.158% | 4,988 | -0.277% | |
| 2026-08-14 | 25.26 | 25.30 | 25.24 | 25.24 | -0.099% | 10,508 | -0.119% | |
| 2026-08-13 | 25.25 | 25.30 | 25.20 | 25.27 | +0.338% | 5,046 | -0.218% | |
| 2026-08-12 | 25.25 | 25.27 | 25.18 | 25.18 | -0.238% | 2,648 | +0.119% | |
| 2026-08-11 | 25.19 | 25.28 | 25.19 | 25.24 | -0.079% | 3,772 | -0.119% | |
| 2026-08-10 | 25.16 | 25.26 | 25.16 | 25.26 | +0.238% | 355 | -0.198% | |
| 2026-08-07 | 25.12 | 25.22 | 25.12 | 25.20 | 0.000% | 3,641 | +0.040% | |
| 2026-08-06 | 25.21 | 25.21 | 25.20 | 25.20 | -0.198% | 955 | +0.040% | |
| 2026-08-05 | 25.20 | 25.25 | 25.20 | 25.25 | -0.040% | 2,648 | -0.158% | |
| 2026-08-04 | 25.26 | 25.26 | 25.20 | 25.26 | +0.040% | 3,524 | -0.198% | |
| 2026-08-03 | 25.25 | 25.25 | 25.20 | 25.25 | +0.198% | 3,185 | -0.158% | |
| 2026-07-31 | 25.25 | 25.37 | 25.20 | 25.20 | -0.119% | 3,753 | +0.040% | |
| 2026-07-30 | 25.25 | 25.36 | 25.21 | 25.23 | +0.119% | 8,624 | -0.080% | |
| 2026-07-29 | 25.20 | 25.20 | 25.19 | 25.20 | +0.042% | 7,204 | +0.040% | |
| 2026-07-28 | 25.13 | 25.20 | 25.11 | 25.19 | +0.153% | 3,827 | +0.081% | |
| 2026-07-27 | 25.15 | 25.20 | 25.15 | 25.15 | -0.194% | 3,928 | +0.235% | |
| 2026-07-24 | 25.23 | 25.24 | 25.20 | 25.20 | -0.079% | 5,646 | +0.040% | |
| 2026-07-23 | 25.23 | 25.27 | 25.22 | 25.22 | -0.178% | 8,535 | -0.040% | |
| 2026-07-22 | 25.25 | 25.28 | 25.23 | 25.27 | +0.139% | 4,575 | -0.218% | |
| 2026-07-21 | 25.25 | 25.29 | 25.22 | 25.23 | +0.191% | 4,950 | -0.079% | |
| 2026-07-20 | 25.26 | 25.27 | 25.18 | 25.18 | -0.250% | 2,664 | +0.112% | |
| 2026-07-17 | 25.18 | 25.30 | 25.12 | 25.25 | +0.338% | 9,499 | -0.139% | |
| 2026-07-16 | 25.10 | 25.16 | 25.07 | 25.16 | +0.439% | 2,422 | +0.199% | |
| 2026-07-15 | 25.12 | 25.19 | 25.05 | 25.05 | -0.120% | 9,237 | +0.639% | |
| 2026-07-14 | 24.98 | 25.12 | 24.95 | 25.08 | -1.415% | 15,736 | +0.518% | Div $0.539 |
| 2026-07-13 | 25.45 | 25.48 | 25.41 | 25.44 | +0.118% | 14,118 | -0.904% | |
| 2026-07-10 | 25.48 | 25.50 | 25.41 | 25.41 | -0.294% | 11,078 | -0.787% | |
| 2026-07-09 | 25.54 | 25.54 | 25.42 | 25.48 | +0.256% | 4,067 | -1.079% | |
| 2026-07-08 | 25.41 | 25.51 | 25.35 | 25.42 | -0.118% | 8,312 | -0.826% | |
| 2026-07-07 | 25.52 | 25.52 | 25.35 | 25.45 | +0.079% | 9,603 | -0.943% | |
| 2026-07-06 | 25.38 | 25.50 | 25.38 | 25.43 | +0.118% | 5,911 | -0.865% | |
| 2026-07-02 | 25.38 | 25.40 | 25.36 | 25.40 | +0.079% | 6,237 | -0.748% | |
| 2026-07-01 | 25.34 | 25.45 | 25.32 | 25.38 | +0.158% | 10,770 | -0.670% | |
| 2026-06-30 | 25.33 | 25.44 | 25.32 | 25.34 | +0.079% | 4,030 | -0.513% | |
| 2026-06-29 | 25.30 | 25.52 | 25.28 | 25.32 | +0.277% | 11,385 | -0.434% | |
| 2026-06-26 | 25.24 | 25.30 | 25.24 | 25.25 | +0.040% | 7,250 | -0.158% | |
| 2026-06-25 | 25.24 | 25.30 | 25.24 | 25.24 | 0.000% | 14,784 | -0.119% | |
| 2026-06-24 | 25.22 | 25.28 | 25.20 | 25.24 | +0.119% | 11,515 | -0.119% | |
| 2026-06-23 | 25.14 | 25.22 | 25.07 | 25.21 | +0.040% | 14,980 | 0.000% | |
| 2026-06-22 | 25.40 | 25.40 | 25.16 | 25.20 | -0.040% | 25,837 | +0.040% | |
| 2026-06-18 | 25.25 | 25.28 | 25.20 | 25.21 | +0.179% | 2,593 | 0.000% | |
| 2026-06-17 | 25.12 | 25.16 | 25.04 | 25.16 | +0.539% | 2,713 | +0.179% | |
| 2026-06-16 | 25.07 | 25.12 | 25.00 | 25.03 | -0.398% | 4,894 | +0.719% | |
| 2026-06-15 | 24.97 | 25.15 | 24.97 | 25.13 | -0.119% | 5,273 | +0.318% | |
| 2026-06-12 | 25.18 | 25.29 | 25.10 | 25.16 | +0.080% | 5,193 | +0.199% | |
| 2026-06-11 | 25.16 | 25.23 | 25.13 | 25.14 | +0.159% | 3,902 | +0.278% | |
| 2026-06-10 | 25.14 | 25.25 | 25.10 | 25.10 | -0.080% | 14,461 | +0.438% | |
| 2026-06-09 | 25.18 | 25.29 | 25.12 | 25.12 | -0.397% | 9,778 | +0.358% | |
| 2026-06-08 | 25.29 | 25.29 | 25.20 | 25.22 | -0.513% | 9,202 | -0.040% | |
| 2026-06-05 | 25.32 | 25.35 | 25.15 | 25.35 | +0.237% | 4,844 | -0.552% | |
| 2026-06-04 | 25.16 | 25.29 | 25.16 | 25.29 | +0.198% | 7,240 | -0.316% | |
| 2026-06-03 | 25.16 | 25.30 | 25.16 | 25.24 | +0.059% | 1,923 | -0.119% | |
| 2026-06-02 | 25.15 | 25.23 | 25.15 | 25.23 | +0.378% | 7,307 | -0.059% | |
| 2026-06-01 | 25.17 | 25.23 | 25.13 | 25.13 | -0.159% | 5,760 | +0.318% | |
| 2026-05-29 | 25.16 | 25.22 | 25.16 | 25.17 | -0.474% | 3,159 | +0.159% | |
| 2026-05-28 | 25.12 | 25.29 | 25.12 | 25.29 | +0.158% | 14,851 | -0.316% | |
| 2026-05-27 | 25.16 | 25.25 | 25.16 | 25.25 | +0.238% | 2,656 | -0.158% | |
| 2026-05-26 | 25.15 | 25.26 | 25.15 | 25.19 | -0.277% | 7,258 | +0.079% | |
| 2026-05-22 | 25.26 | 25.30 | 25.15 | 25.26 | +0.040% | 4,275 | -0.198% | |
| 2026-05-21 | 25.15 | 25.25 | 25.15 | 25.25 | +0.198% | 2,682 | -0.158% | |
| 2026-05-20 | 25.32 | 25.32 | 25.18 | 25.20 | 0.000% | 4,596 | +0.040% | |
| 2026-05-19 | 25.20 | 25.25 | 25.12 | 25.20 | 0.000% | 7,971 | +0.040% | |
| 2026-05-18 | 25.25 | 25.38 | 25.20 | 25.20 | +0.159% | 8,407 | +0.040% | |
| 2026-05-15 | 25.16 | 25.16 | 25.13 | 25.16 | -0.435% | 878 | +0.199% | |
| 2026-05-14 | 25.26 | 25.37 | 25.12 | 25.27 | +0.318% | 5,415 | -0.237% | |
| 2026-05-13 | 25.20 | 25.32 | 25.10 | 25.19 | -0.040% | 4,185 | +0.079% | |
| 2026-05-12 | 25.20 | 25.25 | 25.11 | 25.20 | +0.279% | 3,844 | +0.040% | |
| 2026-05-11 | 25.25 | 25.40 | 25.11 | 25.13 | -0.868% | 20,008 | +0.318% | |
| 2026-05-08 | 25.38 | 25.45 | 25.20 | 25.35 | 0.000% | 1,826 | -0.552% | |
| 2026-05-07 | 25.70 | 25.70 | 25.31 | 25.35 | -0.977% | 4,762 | -0.552% | |
| 2026-05-06 | 25.27 | 25.60 | 25.27 | 25.60 | +0.589% | 851 | -1.523% | |
| 2026-05-05 | 25.20 | 25.48 | 25.20 | 25.45 | +0.752% | 7,319 | -0.943% | |
| 2026-05-04 | 25.25 | 25.37 | 25.22 | 25.26 | -0.708% | 12,950 | -0.198% | |
| 2026-05-01 | 25.20 | 25.51 | 25.17 | 25.44 | +1.153% | 5,964 | -0.904% | |
| 2026-04-30 | 25.10 | 25.20 | 25.05 | 25.15 | +0.080% | 3,639 | +0.239% | |
| 2026-04-29 | 25.07 | 25.20 | 25.07 | 25.13 | -0.099% | 4,448 | +0.318% | |
| 2026-04-28 | 25.25 | 25.25 | 25.10 | 25.16 | -0.119% | 3,635 | +0.219% | |
| 2026-04-27 | 25.18 | 25.48 | 25.10 | 25.18 | +0.020% | 10,327 | +0.099% | |
| 2026-04-24 | 25.15 | 25.20 | 25.15 | 25.18 | +0.119% | 3,986 | +0.119% | |
| 2026-04-23 | 25.20 | 25.20 | 25.10 | 25.15 | -0.198% | 3,618 | +0.239% | |
| 2026-04-22 | 25.10 | 25.20 | 25.10 | 25.20 | +0.199% | 7,085 | +0.040% | |
| 2026-04-21 | 25.18 | 25.18 | 25.10 | 25.15 | +0.359% | 4,964 | +0.239% | |
| 2026-04-20 | 25.18 | 25.18 | 25.06 | 25.06 | 0.000% | 2,243 | +0.599% | |
| 2026-04-17 | 25.18 | 25.18 | 25.05 | 25.06 | -0.159% | 1,330 | +0.599% | |
| 2026-04-16 | 25.06 | 25.10 | 25.06 | 25.10 | +0.080% | 3,296 | +0.438% | |
| 2026-04-15 | 25.07 | 25.10 | 25.03 | 25.08 | -0.032% | 5,812 | +0.518% | |
| 2026-04-14 | 25.05 | 25.10 | 24.60 | 25.09 | -2.343% | 20,399 | +0.486% | Div $0.539 |
| 2026-04-13 | 25.65 | 25.69 | 25.57 | 25.69 | +0.352% | 16,612 | -1.868% | |
| 2026-04-10 | 25.44 | 25.61 | 25.42 | 25.60 | +0.986% | 8,205 | -1.523% | |
| 2026-04-09 | 25.28 | 25.35 | 25.26 | 25.35 | +0.198% | 3,696 | -0.552% | |
| 2026-04-08 | 25.20 | 25.30 | 25.20 | 25.30 | +0.497% | 2,423 | -0.356% | |
| 2026-04-07 | 25.03 | 25.18 | 25.03 | 25.18 | +0.579% | 1,456 | +0.139% | |
| 2026-04-06 | 25.10 | 25.10 | 25.02 | 25.03 | -1.106% | 3,699 | +0.719% | |
| 2026-04-02 | 25.13 | 25.31 | 25.13 | 25.31 | +0.917% | 4,686 | -0.395% | |
| 2026-04-01 | 25.13 | 25.13 | 25.07 | 25.08 | -0.199% | 3,084 | +0.518% | |
| 2026-03-31 | 25.13 | 25.13 | 25.13 | 25.13 | +0.120% | 396 | +0.318% | |
| 2026-03-30 | 25.24 | 25.24 | 24.99 | 25.10 | +0.597% | 3,307 | +0.438% | |
| 2026-03-27 | 25.01 | 25.01 | 24.95 | 24.95 | -0.316% | 2,096 | +1.038% | |
| 2026-03-26 | 25.05 | 25.05 | 25.01 | 25.03 | +0.220% | 3,310 | +0.719% | |
| 2026-03-25 | 24.98 | 24.98 | 24.98 | 24.98 | +0.221% | 615 | +0.941% | |
| 2026-03-24 | 24.78 | 24.92 | 24.78 | 24.92 | +0.565% | 2,489 | +1.164% | |
| 2026-03-23 | 24.72 | 24.80 | 24.65 | 24.78 | +0.426% | 13,744 | +1.735% | |
| 2026-03-20 | 24.72 | 24.73 | 24.65 | 24.68 | -0.162% | 6,841 | +2.168% | |
| 2026-03-19 | 24.81 | 24.93 | 24.50 | 24.71 | -0.583% | 19,265 | +2.003% | |
| 2026-03-18 | 25.00 | 25.05 | 24.80 | 24.86 | -0.758% | 21,279 | +1.408% | |
| 2026-03-17 | 25.07 | 25.20 | 24.85 | 25.05 | -0.358% | 15,477 | +0.639% | |
| 2026-03-16 | 25.25 | 25.25 | 25.14 | 25.14 | -0.238% | 2,005 | +0.278% | |
| 2026-03-13 | 25.20 | 25.20 | 25.14 | 25.20 | +0.099% | 1,587 | +0.040% | |
| 2026-03-12 | 25.20 | 25.20 | 25.18 | 25.18 | -0.099% | 1,016 | +0.139% | |
| 2026-03-11 | 25.22 | 25.22 | 25.15 | 25.20 | -0.079% | 6,806 | +0.040% | |
| 2026-03-10 | 25.00 | 25.24 | 24.98 | 25.22 | +0.840% | 14,194 | -0.040% | |
| 2026-03-09 | 25.21 | 25.21 | 25.00 | 25.01 | -0.951% | 9,092 | +0.800% | |
| 2026-03-06 | 25.32 | 25.35 | 25.25 | 25.25 | -0.093% | 4,036 | -0.158% | |
| 2026-03-05 | 25.24 | 25.30 | 25.20 | 25.27 | +0.134% | 3,906 | -0.252% | |
| 2026-03-04 | 25.25 | 25.25 | 25.16 | 25.24 | +0.284% | 7,175 | -0.118% | |
| 2026-03-03 | 25.20 | 25.21 | 25.14 | 25.17 | -0.046% | 2,426 | +0.165% | |
| 2026-03-02 | 25.20 | 25.39 | 25.18 | 25.18 | +0.040% | 2,130 | +0.119% | |
| 2026-02-27 | 25.40 | 25.43 | 25.17 | 25.17 | -0.925% | 2,883 | +0.159% | |
| 2026-02-26 | 25.41 | 25.41 | 25.20 | 25.41 | -0.216% | 4,602 | -0.768% | |
| 2026-02-25 | 25.43 | 25.46 | 25.43 | 25.46 | +0.020% | 2,543 | -0.982% | |
| 2026-02-24 | 25.42 | 25.50 | 25.41 | 25.45 | -0.255% | 8,833 | -0.962% | |
| 2026-02-23 | 25.46 | 25.52 | 25.44 | 25.52 | -0.546% | 3,654 | -1.215% | |
| 2026-02-20 | 25.55 | 25.66 | 25.48 | 25.66 | +0.509% | 3,804 | -1.754% | |
| 2026-02-19 | 25.41 | 25.53 | 25.41 | 25.53 | +0.314% | 4,418 | -1.253% | |
| 2026-02-18 | 25.35 | 25.45 | 25.35 | 25.45 | +0.157% | 3,200 | -0.943% | |
| 2026-02-17 | 25.20 | 25.41 | 25.20 | 25.41 | +0.237% | 9,391 | -0.787% | |
| 2026-02-13 | 25.33 | 25.35 | 25.19 | 25.35 | +0.198% | 5,286 | -0.552% | |
| 2026-02-12 | 25.20 | 25.30 | 25.16 | 25.30 | +0.437% | 4,188 | -0.356% | |
| 2026-02-11 | 25.16 | 25.19 | 25.12 | 25.19 | +0.040% | 7,055 | +0.079% | |
| 2026-02-10 | 25.27 | 25.33 | 25.18 | 25.18 | -0.278% | 11,760 | +0.119% | |
| 2026-02-09 | 25.25 | 25.41 | 25.25 | 25.25 | +0.759% | 5,255 | -0.159% | |
| 2026-02-06 | 25.07 | 25.16 | 25.06 | 25.06 | -0.040% | 9,937 | +0.599% | |
| 2026-02-05 | 25.37 | 25.40 | 25.07 | 25.07 | -0.831% | 8,644 | +0.558% | |
| 2026-02-04 | 25.23 | 25.36 | 25.12 | 25.28 | +0.158% | 6,289 | -0.277% | |
| 2026-02-03 | 25.21 | 25.28 | 25.20 | 25.24 | +0.159% | 8,291 | -0.119% | |
| 2026-02-02 | 25.10 | 25.20 | 25.05 | 25.20 | +0.398% | 8,873 | +0.040% | |
| 2026-01-30 | 25.18 | 25.22 | 25.10 | 25.10 | -0.377% | 10,958 | +0.438% | |
| 2026-01-29 | 25.18 | 25.21 | 25.18 | 25.20 | -0.020% | 2,181 | +0.060% | |
| 2026-01-28 | 25.21 | 25.21 | 25.18 | 25.20 | +0.239% | 6,523 | +0.040% | |
| 2026-01-27 | 25.20 | 25.20 | 25.11 | 25.14 | -0.146% | 3,647 | +0.278% | |
| 2026-01-26 | 25.08 | 25.20 | 25.08 | 25.18 | +0.345% | 5,217 | +0.132% | |
| 2026-01-23 | 25.08 | 25.14 | 25.08 | 25.09 | -0.039% | 6,161 | +0.477% | |
| 2026-01-22 | 25.10 | 25.10 | 25.09 | 25.10 | +0.120% | 6,532 | +0.438% | |
| 2026-01-21 | 25.04 | 25.10 | 25.04 | 25.07 | +0.160% | 8,911 | +0.558% | |
| 2026-01-20 | 25.10 | 25.17 | 25.03 | 25.03 | -0.438% | 5,614 | +0.719% | |
| 2026-01-16 | 25.16 | 25.18 | 25.03 | 25.14 | -0.079% | 6,814 | +0.278% | |
| 2026-01-15 | 25.13 | 25.16 | 25.05 | 25.16 | +0.327% | 5,607 | +0.199% | |
| 2026-01-14 | 25.06 | 25.12 | 25.02 | 25.08 | -1.655% | 22,551 | +0.526% | |
| 2026-01-13 | 25.58 | 25.58 | 25.40 | 25.50 | -0.196% | 9,932 | -1.137% | |
| 2026-01-12 | 25.56 | 25.58 | 25.52 | 25.55 | -0.039% | 6,384 | -1.331% | |
| 2026-01-09 | 25.58 | 25.58 | 25.54 | 25.56 | -0.078% | 6,226 | -1.369% | |
| 2026-01-08 | 25.55 | 25.58 | 25.51 | 25.58 | +0.157% | 10,709 | -1.446% | |
| 2026-01-07 | 25.52 | 25.54 | 25.50 | 25.54 | +0.157% | 3,931 | -1.292% | |
| 2026-01-06 | 25.48 | 25.54 | 25.48 | 25.50 | 0.000% | 5,136 | -1.137% | |
| 2026-01-05 | 25.53 | 25.53 | 25.40 | 25.50 | +0.220% | 5,674 | -1.137% | |
| 2026-01-02 | 25.33 | 25.44 | 25.30 | 25.44 | +0.848% | 7,366 | -0.920% | |
| 2025-12-31 | 25.32 | 25.43 | 25.20 | 25.23 | -0.669% | 6,956 | -0.079% | |
| 2025-12-30 | 25.34 | 25.40 | 25.34 | 25.40 | +0.158% | 2,643 | -0.748% | |
| 2025-12-29 | 25.26 | 25.40 | 25.20 | 25.36 | -0.118% | 9,323 | -0.591% | |
| 2025-12-26 | 25.34 | 25.43 | 25.34 | 25.39 | +0.355% | 7,111 | -0.709% | |
| 2025-12-24 | 25.27 | 25.30 | 25.27 | 25.30 | +0.397% | 909 | -0.356% | |
| 2025-12-23 | 25.25 | 25.26 | 25.20 | 25.20 | -0.040% | 4,095 | +0.040% | |
| 2025-12-22 | 25.15 | 25.35 | 25.15 | 25.21 | -0.552% | 8,516 | 0.000% | |
| 2025-12-19 | 25.38 | 25.38 | 25.33 | 25.35 | -0.118% | 2,156 | -0.552% | |
| 2025-12-18 | 25.35 | 25.38 | 25.35 | 25.38 | +0.197% | 2,894 | -0.670% | |
| 2025-12-17 | 25.34 | 25.36 | 25.15 | 25.33 | -0.276% | 10,202 | -0.474% | |
| 2025-12-16 | 25.36 | 25.40 | 25.05 | 25.40 | +0.158% | 8,062 | -0.748% | |
| 2025-12-15 | 25.36 | 25.38 | 25.32 | 25.36 | +0.158% | 5,732 | -0.591% | |
| 2025-12-12 | 25.31 | 25.39 | 25.31 | 25.32 | -0.059% | 4,409 | -0.434% | |
| 2025-12-11 | 25.34 | 25.37 | 25.30 | 25.34 | +0.055% | 11,327 | -0.493% | |
| 2025-12-10 | 25.32 | 25.34 | 25.25 | 25.32 | +0.138% | 3,844 | -0.438% | |
| 2025-12-09 | 25.34 | 25.37 | 25.25 | 25.29 | -0.174% | 3,845 | -0.301% | |
| 2025-12-08 | 25.32 | 25.42 | 25.32 | 25.33 | +0.079% | 11,527 | -0.474% | |
| 2025-12-05 | 25.30 | 25.32 | 25.28 | 25.31 | +0.158% | 5,215 | -0.395% | |
| 2025-12-04 | 25.27 | 25.36 | 25.25 | 25.27 | 0.000% | 11,883 | -0.237% | |
| 2025-12-03 | 25.25 | 25.28 | 25.25 | 25.27 | +0.080% | 7,076 | -0.237% | |
| 2025-12-02 | 25.16 | 25.25 | 25.16 | 25.25 | +0.479% | 4,529 | -0.158% | |
| 2025-12-01 | 25.06 | 25.15 | 25.06 | 25.13 | +0.272% | 21,084 | +0.320% | |
| 2025-11-28 | 25.04 | 25.08 | 25.04 | 25.06 | +0.045% | 8,823 | +0.593% | |
| 2025-11-26 | 25.04 | 25.07 | 25.01 | 25.05 | +0.120% | 5,604 | +0.639% | |
| 2025-11-25 | 24.95 | 25.02 | 24.92 | 25.02 | +0.281% | 7,979 | +0.759% | |
| 2025-11-24 | 24.84 | 24.97 | 24.81 | 24.95 | +0.281% | 26,431 | +1.042% | |
| 2025-11-21 | 24.86 | 24.88 | 24.82 | 24.88 | +0.041% | 6,419 | +1.326% | |
| 2025-11-20 | 25.08 | 25.08 | 24.77 | 24.87 | -0.719% | 12,820 | +1.368% | |
| 2025-11-19 | 25.10 | 25.11 | 25.05 | 25.05 | -0.278% | 8,097 | +0.638% | |
| 2025-11-18 | 25.13 | 25.13 | 25.12 | 25.12 | -0.080% | 1,064 | +0.358% | |
| 2025-11-17 | 25.14 | 25.15 | 25.11 | 25.14 | +0.079% | 3,427 | +0.278% | |
| 2025-11-14 | 25.11 | 25.14 | 25.10 | 25.12 | +0.072% | 4,055 | +0.358% | |
| 2025-11-13 | 25.05 | 25.11 | 25.05 | 25.10 | +0.208% | 5,815 | +0.430% | |
| 2025-11-12 | 25.03 | 25.09 | 25.03 | 25.05 | +0.040% | 3,436 | +0.639% | |
| 2025-11-11 | 25.06 | 25.07 | 25.02 | 25.04 | +0.080% | 3,111 | +0.679% | |
| 2025-11-10 | 25.00 | 25.11 | 25.00 | 25.02 | +0.160% | 9,472 | +0.759% | |
| 2025-11-07 | 25.03 | 25.03 | 24.95 | 24.98 | -0.200% | 5,474 | +0.921% | |
| 2025-11-06 | 24.91 | 25.04 | 24.91 | 25.03 | +0.520% | 3,669 | +0.719% | |
| 2025-11-05 | 24.85 | 25.05 | 24.80 | 24.90 | +0.324% | 16,792 | +1.243% | |
| 2025-11-04 | 24.86 | 24.88 | 24.77 | 24.82 | +0.121% | 8,647 | +1.571% | |
| 2025-11-03 | 24.87 | 24.87 | 24.75 | 24.79 | +0.162% | 17,652 | +1.694% | |
| 2025-10-31 | 24.85 | 24.86 | 24.75 | 24.75 | +0.202% | 12,052 | +1.859% | |
| 2025-10-30 | 24.94 | 25.00 | 24.51 | 24.70 | -0.843% | 22,117 | +2.065% | |
| 2025-10-29 | 24.94 | 24.94 | 24.90 | 24.91 | -0.040% | 8,156 | +1.204% | |
| 2025-10-28 | 24.93 | 24.95 | 24.90 | 24.92 | -0.040% | 5,961 | +1.164% | |
| 2025-10-27 | 24.85 | 24.95 | 24.84 | 24.93 | +0.282% | 25,187 | +1.123% | |
| 2025-10-24 | 24.79 | 24.87 | 24.78 | 24.86 | +0.242% | 9,295 | +1.408% | |
| 2025-10-23 | 24.80 | 24.80 | 24.78 | 24.80 | 0.000% | 3,776 | +1.653% | |
| 2025-10-22 | 24.79 | 24.80 | 24.79 | 24.80 | 0.000% | 15,243 | +1.653% | |
| 2025-10-21 | 24.80 | 24.82 | 24.78 | 24.80 | +0.040% | 14,435 | +1.653% | |
| 2025-10-20 | 24.78 | 24.80 | 24.73 | 24.79 | +0.040% | 9,962 | +1.694% | |
| 2025-10-17 | 24.79 | 24.82 | 24.72 | 24.78 | -0.081% | 16,618 | +1.735% | |
| 2025-10-16 | 24.88 | 24.93 | 24.80 | 24.80 | -0.161% | 11,943 | +1.653% | |
| 2025-10-15 | 24.78 | 24.95 | 24.75 | 24.84 | +0.081% | 20,364 | +1.490% | |
| 2025-10-14 | 24.72 | 24.84 | 24.70 | 24.82 | -1.547% | 12,680 | +1.571% | |
| 2025-10-13 | 25.18 | 25.23 | 25.18 | 25.21 | +0.239% | 10,198 | 0.000% | |
| 2025-10-10 | 25.19 | 25.19 | 25.14 | 25.15 | -0.159% | 3,406 | +0.239% | |
| 2025-10-09 | 25.19 | 25.19 | 25.14 | 25.19 | +0.080% | 784 | +0.079% | |
| 2025-10-08 | 25.13 | 25.17 | 25.12 | 25.17 | +0.439% | 8,347 | +0.159% | |
| 2025-10-07 | 25.05 | 25.19 | 25.05 | 25.06 | -0.358% | 17,088 | +0.599% | |
| 2025-10-06 | 25.15 | 25.15 | 25.12 | 25.15 | +0.239% | 13,590 | +0.239% | |
| 2025-10-03 | 25.09 | 25.11 | 25.09 | 25.09 | +0.360% | 5,871 | +0.478% | |
| 2025-10-02 | 25.09 | 25.09 | 25.00 | 25.00 | 0.000% | 29,551 | +0.840% | |
| 2025-10-01 | 24.99 | 25.10 | 24.98 | 25.00 | 0.000% | 23,067 | +0.840% | |
| 2025-09-30 | 24.99 | 25.06 | 24.98 | 25.00 | 0.000% | 13,862 | +0.840% | |
| 2025-09-29 | 24.96 | 25.00 | 24.96 | 25.00 | +0.058% | 10,394 | +0.840% | |
| 2025-09-26 | 24.98 | 25.00 | 24.94 | 24.99 | +0.142% | 6,687 | +0.899% | |
| 2025-09-25 | 24.97 | 25.00 | 24.95 | 24.95 | -0.174% | 9,225 | +1.042% | |
| 2025-09-24 | 25.00 | 25.00 | 24.87 | 24.99 | +0.054% | 9,796 | +0.866% | |
| 2025-09-23 | 25.00 | 25.04 | 24.96 | 24.98 | -0.080% | 7,287 | +0.921% | |
| 2025-09-22 | 25.01 | 25.05 | 24.99 | 25.00 | +0.040% | 12,509 | +0.840% | |
| 2025-09-19 | 25.10 | 25.10 | 24.98 | 24.99 | -0.040% | 8,556 | +0.880% | |
| 2025-09-18 | 25.00 | 25.00 | 24.99 | 25.00 | +0.100% | 30,803 | +0.840% | |
| 2025-09-17 | 25.14 | 25.14 | 24.95 | 24.98 | -0.379% | 18,985 | +0.941% | |
| 2025-09-16 | 25.00 | 25.10 | 24.98 | 25.07 | +0.280% | 21,928 | +0.558% | |
| 2025-09-15 | 25.00 | 25.00 | 24.98 | 25.00 | +0.010% | 14,111 | +0.840% | |
| 2025-09-12 | 25.06 | 25.12 | 24.98 | 25.00 | -0.050% | 10,910 | +0.850% | |
| 2025-09-11 | 25.10 | 25.12 | 25.01 | 25.01 | -0.478% | 41,665 | +0.800% | |
| 2025-09-10 | 25.10 | 25.14 | 25.05 | 25.13 | +0.359% | 7,853 | +0.318% | |
| 2025-09-09 | 25.04 | 25.12 | 24.98 | 25.04 | +0.100% | 7,081 | +0.679% | |
| 2025-09-08 | 25.00 | 25.04 | 24.95 | 25.02 | +0.218% | 4,840 | +0.780% | |
| 2025-09-05 | 25.05 | 25.05 | 24.93 | 24.96 | -0.433% | 6,783 | +1.000% | |
| 2025-09-04 | 25.07 | 25.09 | 25.03 | 25.07 | +0.105% | 7,437 | +0.562% | |
| 2025-09-03 | 25.00 | 25.07 | 25.00 | 25.04 | +0.452% | 9,583 | +0.668% | |
| 2025-09-02 | 24.97 | 24.97 | 24.90 | 24.93 | -0.040% | 8,313 | +1.123% | |
| 2025-08-29 | 24.96 | 24.97 | 24.92 | 24.94 | -0.173% | 14,870 | +1.083% | |
| 2025-08-28 | 25.10 | 25.10 | 24.96 | 24.98 | -0.067% | 6,606 | +0.908% | |
| 2025-08-27 | 25.09 | 25.09 | 24.95 | 25.00 | +0.120% | 8,484 | +0.840% | |
| 2025-08-26 | 24.99 | 25.00 | 24.82 | 24.97 | +0.282% | 20,311 | +0.961% | |
| 2025-08-25 | 24.90 | 24.97 | 24.88 | 24.90 | +0.019% | 8,690 | +1.246% | |
| 2025-08-22 | 24.95 | 24.97 | 24.89 | 24.89 | -0.020% | 18,572 | +1.265% | |
| 2025-08-21 | 24.99 | 24.99 | 24.82 | 24.90 | 0.000% | 8,688 | +1.245% | |
| 2025-08-20 | 24.91 | 24.95 | 24.89 | 24.90 | -0.200% | 10,440 | +1.245% | |
| 2025-08-19 | 24.93 | 24.95 | 24.90 | 24.95 | +0.080% | 12,018 | +1.042% | |
| 2025-08-18 | 25.05 | 25.05 | 24.87 | 24.93 | -0.597% | 34,839 | +1.123% | |
| 2025-08-15 | 25.11 | 25.11 | 25.04 | 25.08 | -0.080% | 7,933 | +0.519% | |
| 2025-08-14 | 25.11 | 25.11 | 25.09 | 25.10 | -0.040% | 9,167 | +0.439% | |
| 2025-08-13 | 25.14 | 25.14 | 25.09 | 25.11 | +0.105% | 13,021 | +0.398% | |
| 2025-08-12 | 25.11 | 25.11 | 25.08 | 25.08 | -0.065% | 2,649 | +0.504% | |
| 2025-08-11 | 25.11 | 25.14 | 25.07 | 25.10 | -0.080% | 11,614 | +0.438% | |
| 2025-08-08 | 25.11 | 25.16 | 25.09 | 25.12 | +0.126% | 3,474 | +0.358% | |
| 2025-08-07 | 25.15 | 25.19 | 25.08 | 25.09 | -0.046% | 8,846 | +0.484% | |
| 2025-08-06 | 25.14 | 25.15 | 25.06 | 25.10 | -0.031% | 2,929 | +0.438% | |
| 2025-08-05 | 25.14 | 25.15 | 25.06 | 25.11 | +0.017% | 2,030 | +0.407% | |
| 2025-08-04 | 25.12 | 25.18 | 25.10 | 25.10 | +0.114% | 5,647 | +0.424% | |
| 2025-08-01 | 25.07 | 25.10 | 25.06 | 25.07 | -0.020% | 5,165 | +0.538% | |
| 2025-07-31 | 25.16 | 25.16 | 25.05 | 25.08 | -0.253% | 7,140 | +0.518% | |
| 2025-07-30 | 25.10 | 25.18 | 25.06 | 25.14 | +0.330% | 2,514 | +0.264% | |
| 2025-07-29 | 24.91 | 25.15 | 24.91 | 25.06 | +0.605% | 6,516 | +0.595% | |
| 2025-07-28 | 24.89 | 24.91 | 24.83 | 24.91 | 0.000% | 15,307 | +1.204% | |
| 2025-07-25 | 24.91 | 24.91 | 24.89 | 24.91 | +0.040% | 2,811 | +1.204% | |
| 2025-07-24 | 24.89 | 24.95 | 24.85 | 24.90 | -0.040% | 8,935 | +1.245% | |
| 2025-07-23 | 24.90 | 24.95 | 24.86 | 24.91 | -0.160% | 1,911 | +1.204% | |
| 2025-07-22 | 24.86 | 24.95 | 24.86 | 24.95 | +0.455% | 2,288 | +1.042% | |
| 2025-07-21 | 24.84 | 24.84 | 24.81 | 24.84 | -0.012% | 5,978 | +1.502% | |
| 2025-07-18 | 24.84 | 24.84 | 24.82 | 24.84 | +0.091% | 5,934 | +1.490% | |
| 2025-07-17 | 24.86 | 24.94 | 24.80 | 24.82 | -0.171% | 18,140 | +1.582% | |
| 2025-07-16 | 24.93 | 24.98 | 24.80 | 24.86 | -0.098% | 20,599 | +1.408% | |
| 2025-07-15 | 24.86 | 24.91 | 24.83 | 24.88 | +0.219% | 6,912 | +1.308% | |
| 2025-07-14 | 24.85 | 24.85 | 24.73 | 24.83 | -1.233% | 22,292 | +1.530% | |
| 2025-07-11 | 25.17 | 25.18 | 25.13 | 25.14 | -0.143% | 17,114 | +0.278% | |
| 2025-07-10 | 25.15 | 25.20 | 25.15 | 25.18 | +0.103% | 14,172 | +0.135% | |
| 2025-07-09 | 25.13 | 25.15 | 25.11 | 25.15 | +0.189% | 10,276 | +0.239% | |
| 2025-07-08 | 25.09 | 25.10 | 25.06 | 25.10 | +0.050% | 7,820 | +0.428% | |
| 2025-07-07 | 25.09 | 25.09 | 25.07 | 25.09 | +0.080% | 5,810 | +0.478% | |
| 2025-07-03 | 25.02 | 25.07 | 24.98 | 25.07 | +0.256% | 4,634 | +0.558% | |
| 2025-07-02 | 25.03 | 25.10 | 24.97 | 25.01 | +0.426% | 10,677 | +0.816% | |
| 2025-07-01 | 24.90 | 25.05 | 24.85 | 24.90 | -0.120% | 17,254 | +1.245% | |
| 2025-06-30 | 24.89 | 24.99 | 24.85 | 24.93 | +0.129% | 3,700 | +1.123% | |
| 2025-06-27 | 24.90 | 24.90 | 24.82 | 24.90 | +0.290% | 2,088 | +1.253% | |
| 2025-06-26 | 24.93 | 24.93 | 24.80 | 24.83 | -0.497% | 7,514 | +1.547% | |
| 2025-06-25 | 24.88 | 25.00 | 24.81 | 24.95 | +0.529% | 6,077 | +1.042% | |
| 2025-06-24 | 24.93 | 24.97 | 24.75 | 24.82 | -0.546% | 21,795 | +1.576% | |
| 2025-06-23 | 24.94 | 24.95 | 24.93 | 24.95 | -0.084% | 3,358 | +1.022% | |
| 2025-06-20 | 24.93 | 25.00 | 24.93 | 24.98 | +0.305% | 2,421 | +0.937% | |
| 2025-06-18 | 24.90 | 25.04 | 24.85 | 24.90 | +0.080% | 13,923 | +1.245% | |
| 2025-06-17 | 24.79 | 24.89 | 24.76 | 24.88 | +0.121% | 5,204 | +1.326% | |
| 2025-06-16 | 24.85 | 24.88 | 24.85 | 24.85 | -0.121% | 3,701 | +1.449% | |
| 2025-06-13 | 24.88 | 24.92 | 24.88 | 24.88 | -0.440% | 2,054 | +1.326% | |
| 2025-06-12 | 24.90 | 24.99 | 24.90 | 24.99 | +0.563% | 2,998 | +0.881% | |
| 2025-06-11 | 24.96 | 25.02 | 24.74 | 24.85 | -0.600% | 10,425 | +1.449% | |
| 2025-06-10 | 24.78 | 25.02 | 24.78 | 25.00 | +0.746% | 11,201 | +0.840% | |
| 2025-06-09 | 24.84 | 25.00 | 24.82 | 24.82 | +0.139% | 8,298 | +1.592% | |
| 2025-06-06 | 24.79 | 24.82 | 24.78 | 24.78 | -0.063% | 1,790 | +1.733% | |
| 2025-06-05 | 24.75 | 24.81 | 24.75 | 24.80 | +0.157% | 2,005 | +1.670% | |
| 2025-06-04 | 24.79 | 24.81 | 24.72 | 24.76 | +0.020% | 20,957 | +1.829% | |
| 2025-06-03 | 24.75 | 24.76 | 24.69 | 24.75 | +0.171% | 8,733 | +1.850% | |
| 2025-06-02 | 24.77 | 24.77 | 24.65 | 24.71 | +0.081% | 4,258 | +2.023% | |
| 2025-05-30 | 24.64 | 24.78 | 24.64 | 24.69 | +0.244% | 9,315 | +2.106% | |
| 2025-05-29 | 24.62 | 24.64 | 24.57 | 24.63 | +0.041% | 11,564 | +2.355% | |
| 2025-05-28 | 24.58 | 24.66 | 24.58 | 24.62 | +0.204% | 18,354 | +2.396% | |
| 2025-05-27 | 24.61 | 24.62 | 24.57 | 24.57 | 0.000% | 2,754 | +2.605% | |
| 2025-05-23 | 24.56 | 24.61 | 24.46 | 24.57 | -0.081% | 8,314 | +2.605% | |
| 2025-05-22 | 24.50 | 24.62 | 24.50 | 24.59 | +0.614% | 5,018 | +2.521% | |
| 2025-05-21 | 24.56 | 24.58 | 24.42 | 24.44 | -0.489% | 17,512 | +3.151% | |
| 2025-05-20 | 24.61 | 24.63 | 24.56 | 24.56 | -0.274% | 13,289 | +2.647% | |
| 2025-05-19 | 24.61 | 24.66 | 24.58 | 24.63 | +0.112% | 8,576 | +2.365% | |
| 2025-05-16 | 24.70 | 24.70 | 24.56 | 24.60 | -0.405% | 24,263 | +2.480% | |
| 2025-05-15 | 24.66 | 24.73 | 24.64 | 24.70 | +0.187% | 15,857 | +2.065% | |
| 2025-05-14 | 24.71 | 24.74 | 24.63 | 24.65 | -0.147% | 11,030 | +2.256% | |
| 2025-05-13 | 24.63 | 24.72 | 24.63 | 24.69 | +0.203% | 4,826 | +2.106% | |
| 2025-05-12 | 24.76 | 24.76 | 24.64 | 24.64 | -0.384% | 12,487 | +2.313% | |
| 2025-05-09 | 24.74 | 24.76 | 24.64 | 24.73 | +0.142% | 11,409 | +1.920% | |
| 2025-05-08 | 24.61 | 24.76 | 24.61 | 24.70 | +0.203% | 13,172 | +2.065% | |
| 2025-05-07 | 24.63 | 24.66 | 24.55 | 24.65 | 0.000% | 3,938 | +2.272% | |
| 2025-05-06 | 24.65 | 24.66 | 24.61 | 24.65 | 0.000% | 4,350 | +2.272% | |
| 2025-05-05 | 24.54 | 24.65 | 24.40 | 24.65 | +0.407% | 12,121 | +2.272% | |
| 2025-05-02 | 24.50 | 24.60 | 24.50 | 24.55 | -0.081% | 7,633 | +2.688% | |
| 2025-05-01 | 24.49 | 24.60 | 24.45 | 24.57 | +0.738% | 9,140 | +2.605% | |
| 2025-04-30 | 24.56 | 24.60 | 24.34 | 24.39 | -0.745% | 26,078 | +3.362% | |
| 2025-04-29 | 24.61 | 24.62 | 24.50 | 24.57 | -0.008% | 11,030 | +2.592% | |
| 2025-04-28 | 24.56 | 24.58 | 24.55 | 24.57 | +0.073% | 1,777 | +2.584% | |
| 2025-04-25 | 24.42 | 24.58 | 24.42 | 24.56 | +0.389% | 10,953 | +2.659% | |
| 2025-04-24 | 24.49 | 24.54 | 24.46 | 24.46 | -0.156% | 6,210 | +3.059% | |
| 2025-04-23 | 24.45 | 24.58 | 24.45 | 24.50 | -0.407% | 12,878 | +2.898% | |
| 2025-04-22 | 24.45 | 24.62 | 24.45 | 24.60 | +0.820% | 15,150 | +2.480% | |
| 2025-04-21 | 24.56 | 24.58 | 24.30 | 24.40 | -0.645% | 9,807 | +3.320% | |
| 2025-04-17 | 24.31 | 24.68 | 24.31 | 24.56 | +0.362% | 11,971 | +2.653% | |
| 2025-04-16 | 24.28 | 24.48 | 24.28 | 24.47 | +0.991% | 1,802 | +3.024% | |
| 2025-04-15 | 24.05 | 24.28 | 24.05 | 24.23 | +0.623% | 11,804 | +4.045% | |
| 2025-04-14 | 24.11 | 24.23 | 24.04 | 24.08 | 0.000% | 10,192 | +4.693% | Div $0.539 |