NEWTI
NewtekOne, Inc. 8.00% Fixed Rate Senior Notes due 2028
stockNASDAQ
Market OpenOct 6, 2026 9:32:55 AM EDT
24.99USD0.000%(-0.00)11,583
NEWTI Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 24.99 | 24.99 | 24.99 | 24.99 | -0.399% | 6,587 | 0.000% | |
| 2026-10-05 | 25.09 | 25.09 | 25.09 | 25.09 | -0.199% | 4,625 | -0.399% | |
| 2026-09-04 | 25.13 | 25.14 | 25.13 | 25.14 | -0.238% | 3,911 | -0.597% | |
| 2026-09-01 | 25.20 | 25.20 | 25.20 | 25.20 | -1.176% | 5,522 | -0.833% | |
| 2026-08-11 | 25.50 | 25.50 | 25.50 | 25.50 | +0.751% | 984 | -2.000% | |
| 2026-07-23 | 25.36 | 25.36 | 25.31 | 25.31 | +0.119% | 5,656 | -1.264% | |
| 2026-07-02 | 25.28 | 25.28 | 25.28 | 25.28 | -0.040% | 7,924 | -1.147% | |
| 2026-05-20 | 25.29 | 25.29 | 25.29 | 25.29 | -0.590% | 15,193 | -1.186% | |
| 2026-05-15 | 25.44 | 25.44 | 25.44 | 25.44 | -0.079% | 658 | -1.769% | |
| 2026-04-27 | 25.46 | 25.46 | 25.46 | 25.46 | -0.118% | 2,165 | -1.846% | |
| 2026-04-20 | 25.49 | 25.49 | 25.49 | 25.49 | +0.513% | 390 | -1.962% | |
| 2026-04-08 | 25.36 | 25.36 | 25.36 | 25.36 | +0.715% | 423 | -1.459% | |
| 2026-03-30 | 25.18 | 25.18 | 25.18 | 25.18 | +0.962% | 1,026 | -0.755% | |
| 2026-03-04 | 24.97 | 25.00 | 24.94 | 24.94 | -0.040% | 6,933 | +0.200% | |
| 2026-03-02 | 24.97 | 24.97 | 24.95 | 24.95 | +0.120% | 7,380 | +0.160% | |
| 2026-02-27 | 24.95 | 24.95 | 24.92 | 24.92 | -1.463% | 10,407 | +0.281% | |
| 2026-02-26 | 25.30 | 25.37 | 25.29 | 25.29 | +0.357% | 2,133 | -1.186% | |
| 2026-02-19 | 25.20 | 25.20 | 25.20 | 25.20 | -0.198% | 19,705 | -0.833% | |
| 2026-02-02 | 25.25 | 25.25 | 25.25 | 25.25 | -0.785% | 2,293 | -1.030% | |
| 2026-01-30 | 25.45 | 25.45 | 25.45 | 25.45 | +0.792% | 290 | -1.807% | |
| 2026-01-02 | 25.25 | 25.25 | 25.25 | 25.25 | +0.198% | 296 | -1.029% | |
| 2025-12-19 | 25.20 | 25.20 | 25.20 | 25.20 | -0.119% | 1,297 | -0.833% | |
| 2025-12-17 | 25.14 | 25.23 | 25.14 | 25.23 | +1.325% | 13,439 | -0.951% | |
| 2025-12-11 | 24.90 | 24.90 | 24.90 | 24.90 | -0.040% | 7,644 | +0.361% | |
| 2025-12-08 | 24.93 | 24.93 | 24.91 | 24.91 | -0.638% | 7,760 | +0.321% | |
| 2025-12-05 | 25.00 | 25.07 | 25.00 | 25.07 | +0.240% | 5,381 | -0.319% | |
| 2025-09-30 | 25.01 | 25.01 | 25.01 | 25.01 | +0.140% | 2,848 | -0.080% | |
| 2025-09-25 | 24.98 | 24.98 | 24.98 | 24.98 | +0.193% | 1,565 | +0.060% | |
| 2025-09-22 | 24.93 | 24.93 | 24.93 | 24.93 | +0.189% | 1,196 | +0.253% | |
| 2025-09-15 | 24.88 | 24.88 | 24.88 | 24.88 | -0.080% | 13,063 | +0.442% | |
| 2025-09-12 | 24.90 | 24.90 | 24.90 | 24.90 | -0.400% | 3,847 | +0.361% | |
| 2025-09-11 | 25.00 | 25.00 | 25.00 | 25.00 | +0.160% | 3,344 | -0.040% | |
| 2025-08-19 | 24.96 | 24.96 | 24.96 | 24.96 | -1.461% | 14,250 | +0.120% | |
| 2025-08-14 | 25.33 | 25.33 | 25.33 | 25.33 | +0.516% | 14,229 | -1.342% | |
| 2025-08-13 | 25.20 | 25.20 | 25.20 | 25.20 | +0.279% | 18,098 | -0.833% | |
| 2025-08-07 | 25.13 | 25.13 | 25.13 | 25.13 | -1.335% | 2,244 | -0.557% | |
| 2025-08-01 | 25.47 | 25.47 | 25.47 | 25.47 | +1.232% | 10 | -1.885% | |
| 2025-07-11 | 25.16 | 25.16 | 25.16 | 25.16 | +0.923% | 1,050 | -0.676% | |
| 2025-07-07 | 24.93 | 24.93 | 24.93 | 24.93 | -0.280% | 2,381 | +0.241% | |
| 2025-06-09 | 25.00 | 25.00 | 25.00 | 25.00 | -1.497% | 861 | -0.040% | |
| 2025-05-12 | 25.38 | 25.38 | 25.38 | 25.38 | -0.782% | 2,478 | -1.537% | |
| 2025-05-09 | 25.58 | 25.58 | 25.58 | 25.58 | +2.814% | 4,144 | -2.306% | |
| 2025-04-30 | 24.88 | 24.88 | 24.88 | 24.88 | +1.468% | 1,594 | +0.442% | |
| 2025-04-29 | 24.52 | 24.52 | 24.52 | 24.52 | 0.000% | 1,829 | +1.917% | |
| 2025-04-23 | 24.52 | 24.52 | 24.52 | 24.52 | -1.487% | 4,194 | +1.917% | |
| 2025-04-15 | 24.88 | 24.89 | 24.88 | 24.89 | +2.766% | 3,268 | +0.402% | |
| 2025-04-07 | 24.22 | 24.22 | 24.22 | 24.22 | -2.496% | 3,900 | +3.179% | |
| 2025-04-03 | 24.84 | 24.84 | 24.84 | 24.84 | -0.719% | 2,034 | +0.604% | |
| 2025-04-02 | 25.02 | 25.02 | 25.02 | 25.02 | +0.160% | 1,215 | -0.120% | |
| 2025-03-19 | 24.98 | 24.98 | 24.98 | 24.98 | +0.766% | 1,904 | +0.040% | |
| 2025-03-12 | 24.79 | 24.79 | 24.79 | 24.79 | -1.431% | 2,818 | +0.807% | |
| 2025-03-04 | 25.16 | 25.25 | 25.15 | 25.15 | 0.000% | 1,027 | -0.636% | |
| 2025-02-18 | 25.15 | 25.15 | 25.15 | 25.15 | +0.279% | 11,115 | -0.636% | |
| 2025-01-30 | 25.09 | 25.22 | 25.08 | 25.08 | -0.634% | 8,829 | -0.359% | |
| 2025-01-24 | 25.24 | 25.24 | 25.24 | 25.24 | +0.879% | 1,897 | -0.990% | |
| 2025-01-16 | 25.02 | 25.02 | 25.02 | 25.02 | -0.398% | 907 | -0.120% | |
| 2024-12-30 | 25.12 | 25.12 | 25.12 | 25.12 | 0.000% | 4 | -0.518% | |
| 2024-12-16 | 25.12 | 25.12 | 25.12 | 25.12 | -0.868% | 3,717 | -0.518% | |
| 2024-11-26 | 25.57 | 25.57 | 25.34 | 25.34 | -3.140% | 1,191 | -1.381% | |
| 2024-11-15 | 26.16 | 26.16 | 26.16 | 26.16 | +1.519% | 11,730 | -4.478% | Div $0.500 |
| 2024-11-14 | 25.77 | 25.77 | 25.77 | 25.77 | +1.377% | 99 | -3.027% | |
| 2024-11-05 | 25.42 | 25.42 | 25.42 | 25.42 | 0.000% | 20 | -1.692% | |
| 2024-11-01 | 25.42 | 25.42 | 25.42 | 25.42 | +1.275% | 12 | -1.692% | |
| 2024-10-11 | 25.10 | 25.10 | 25.10 | 25.10 | -0.498% | 2,233 | -0.438% | |
| 2024-09-27 | 25.23 | 25.23 | 25.23 | 25.23 | -0.136% | 6,746 | -0.934% | |
| 2024-09-18 | 25.26 | 25.26 | 25.26 | 25.26 | +0.597% | 7,203 | -1.069% | |
| 2024-09-11 | 25.11 | 25.11 | 25.11 | 25.11 | -0.119% | 5,371 | -0.478% | |
| 2024-09-09 | 25.14 | 25.14 | 25.14 | 25.14 | +0.022% | 2,115 | -0.597% | |
| 2024-09-05 | 25.13 | 25.13 | 25.13 | 25.13 | -0.101% | 1,816 | -0.575% | |
| 2024-09-03 | 25.16 | 25.16 | 25.16 | 25.16 | +0.399% | 1,602 | -0.676% | |
| 2024-08-30 | 25.06 | 25.06 | 25.06 | 25.06 | -0.556% | 2,793 | -0.279% | |
| 2024-08-26 | 25.20 | 25.20 | 25.20 | 25.20 | +0.079% | 1,951 | -0.833% | |
| 2024-08-13 | 25.18 | 25.18 | 25.18 | 25.18 | -0.749% | 2,223 | -0.755% | |
| 2024-08-08 | 25.37 | 25.37 | 25.37 | 25.37 | +1.197% | 1,850 | -1.498% | |
| 2024-08-07 | 25.08 | 25.44 | 25.07 | 25.07 | +0.040% | 116 | -0.319% | |
| 2024-08-06 | 25.00 | 25.23 | 25.00 | 25.06 | +0.240% | 0 | -0.279% | |
| 2024-08-05 | 25.00 | 25.27 | 24.98 | 25.00 | -1.458% | 0 | -0.040% | |
| 2024-08-02 | 25.27 | 25.37 | 25.27 | 25.37 | +0.316% | 0 | -1.498% | |
| 2024-08-01 | 25.31 | 25.31 | 25.20 | 25.29 | -0.197% | 0 | -1.186% | |
| 2024-07-31 | 25.50 | 25.50 | 25.34 | 25.34 | +0.556% | 0 | -1.381% | |
| 2024-07-30 | 25.20 | 25.20 | 25.20 | 25.20 | -0.040% | 0 | -0.833% | |
| 2024-07-26 | 25.21 | 25.21 | 25.21 | 25.21 | +0.040% | 0 | -0.873% | |
| 2024-07-24 | 25.00 | 25.25 | 25.00 | 25.20 | +0.189% | 2,974 | -0.833% | |
| 2024-07-23 | 24.99 | 25.25 | 24.99 | 25.15 | +0.010% | 0 | -0.646% | |
| 2024-07-22 | 25.05 | 25.15 | 25.00 | 25.15 | +0.074% | 0 | -0.636% | |
| 2024-07-18 | 25.00 | 25.15 | 25.00 | 25.13 | -0.170% | 0 | -0.563% | |
| 2024-07-17 | 25.12 | 25.20 | 25.10 | 25.17 | +0.491% | 0 | -0.732% | |
| 2024-07-16 | 25.12 | 25.12 | 25.05 | 25.05 | +0.286% | 0 | -0.245% | |
| 2024-07-15 | 24.91 | 25.04 | 24.91 | 24.98 | +0.402% | 0 | +0.040% | |
| 2024-07-12 | 24.92 | 24.92 | 24.88 | 24.88 | -0.120% | 0 | +0.442% | |
| 2024-07-11 | 24.92 | 24.92 | 24.91 | 24.91 | +0.040% | 0 | +0.321% | |
| 2024-07-10 | 24.88 | 24.90 | 24.88 | 24.90 | -0.027% | 0 | +0.361% | |
| 2024-07-09 | 24.90 | 24.91 | 24.90 | 24.91 | +0.016% | 0 | +0.334% | |
| 2024-07-08 | 24.89 | 24.92 | 24.89 | 24.90 | +0.132% | 14,805 | +0.350% | |
| 2024-07-05 | 24.92 | 24.92 | 24.85 | 24.87 | 0.000% | 0 | +0.483% | |
| 2024-07-03 | 24.89 | 24.92 | 24.87 | 24.87 | -0.080% | 0 | +0.483% | |
| 2024-07-01 | 24.89 | 24.91 | 24.89 | 24.89 | +0.062% | 0 | +0.402% | |
| 2024-06-28 | 24.89 | 24.89 | 24.87 | 24.87 | -0.082% | 0 | +0.464% | |
| 2024-06-27 | 24.91 | 24.93 | 24.89 | 24.89 | +0.100% | 0 | +0.382% | |
| 2024-06-26 | 24.92 | 24.92 | 24.87 | 24.87 | -0.140% | 0 | +0.482% | |
| 2024-06-25 | 24.98 | 24.98 | 24.91 | 24.91 | +0.206% | 0 | +0.341% | |
| 2024-06-24 | 24.89 | 24.89 | 24.85 | 24.85 | -0.306% | 0 | +0.548% | |
| 2024-06-21 | 24.93 | 24.95 | 24.88 | 24.93 | +0.201% | 6,859 | +0.241% | |
| 2024-06-20 | 24.91 | 24.91 | 24.88 | 24.88 | -0.080% | 0 | +0.442% | |
| 2024-06-18 | 24.85 | 24.90 | 24.82 | 24.90 | +0.120% | 0 | +0.362% | |
| 2024-06-17 | 24.90 | 24.94 | 24.87 | 24.87 | -0.120% | 0 | +0.483% | |
| 2024-06-14 | 24.87 | 24.90 | 24.87 | 24.90 | +0.121% | 0 | +0.361% | |
| 2024-06-13 | 24.87 | 24.87 | 24.87 | 24.87 | 0.000% | 0 | +0.483% | |
| 2024-06-12 | 24.80 | 24.87 | 24.80 | 24.87 | -0.100% | 0 | +0.483% | |
| 2024-06-11 | 24.85 | 24.92 | 24.85 | 24.89 | +0.020% | 0 | +0.382% | |
| 2024-06-10 | 24.89 | 24.89 | 24.85 | 24.89 | +0.161% | 0 | +0.402% | |
| 2024-06-07 | 24.86 | 24.93 | 24.75 | 24.85 | 0.000% | 7,360 | +0.563% | |
| 2024-06-06 | 24.98 | 24.98 | 24.85 | 24.85 | -0.306% | 0 | +0.563% | |
| 2024-06-05 | 24.97 | 24.97 | 24.90 | 24.93 | -0.035% | 0 | +0.256% | |
| 2024-06-04 | 24.97 | 24.97 | 24.86 | 24.93 | -0.140% | 0 | +0.221% | |
| 2024-06-03 | 24.75 | 24.98 | 24.75 | 24.97 | +0.888% | 0 | +0.080% | |
| 2024-05-31 | 24.85 | 24.90 | 24.73 | 24.75 | -0.602% | 9,373 | +0.970% | |
| 2024-05-30 | 24.90 | 24.95 | 24.85 | 24.90 | 0.000% | 2,439 | +0.361% | |
| 2024-05-29 | 24.90 | 24.90 | 24.80 | 24.90 | 0.000% | 0 | +0.361% | |
| 2024-05-28 | 25.00 | 25.00 | 24.90 | 24.90 | -0.280% | 9,813 | +0.361% | |
| 2024-05-24 | 25.06 | 25.06 | 24.92 | 24.97 | +0.036% | 0 | +0.080% | |
| 2024-05-23 | 24.94 | 25.80 | 24.85 | 24.96 | +0.084% | 0 | +0.116% | |
| 2024-05-22 | 24.95 | 24.95 | 24.88 | 24.94 | -0.399% | 0 | +0.200% | |
| 2024-05-21 | 25.00 | 25.04 | 24.96 | 25.04 | +0.160% | 0 | -0.200% | |
| 2024-05-20 | 24.95 | 25.02 | 24.95 | 25.00 | +0.220% | 0 | -0.040% | |
| 2024-05-17 | 24.96 | 25.03 | 24.90 | 24.95 | -0.060% | 3,234 | +0.180% | |
| 2024-05-16 | 24.95 | 24.97 | 24.85 | 24.96 | +0.040% | 0 | +0.120% | |
| 2024-05-15 | 24.93 | 24.95 | 24.88 | 24.95 | +0.045% | 0 | +0.160% | |
| 2024-05-14 | 24.71 | 24.94 | 24.71 | 24.94 | -0.839% | 0 | +0.205% | Div $0.500 |
| 2024-05-13 | 25.15 | 25.15 | 25.06 | 25.15 | -0.002% | 8,308 | -0.636% | |
| 2024-05-10 | 25.10 | 25.20 | 25.01 | 25.15 | +0.402% | 5,754 | -0.639% | |
| 2024-05-09 | 25.14 | 25.14 | 25.00 | 25.05 | 0.000% | 0 | -0.240% | |
| 2024-05-08 | 25.13 | 25.25 | 25.05 | 25.05 | -0.199% | 0 | -0.240% | |
| 2024-05-07 | 25.14 | 25.14 | 25.10 | 25.10 | +0.462% | 0 | -0.438% | |
| 2024-05-06 | 25.06 | 25.15 | 24.98 | 24.98 | -0.022% | 14,448 | +0.022% | |
| 2024-05-03 | 25.10 | 25.10 | 24.99 | 24.99 | +0.040% | 3,066 | 0.000% | |
| 2024-05-02 | 25.05 | 25.10 | 24.82 | 24.98 | -0.120% | 0 | +0.040% | |
| 2024-05-01 | 25.07 | 25.08 | 24.98 | 25.01 | 0.000% | 0 | -0.080% | |
| 2024-04-30 | 25.03 | 25.05 | 25.01 | 25.01 | 0.000% | 4,243 | -0.080% | |
| 2024-04-29 | 25.01 | 25.01 | 24.98 | 25.01 | -0.279% | 0 | -0.080% | |
| 2024-04-26 | 25.08 | 25.08 | 25.08 | 25.08 | +0.279% | 0 | -0.358% | |
| 2024-04-25 | 25.03 | 25.08 | 25.01 | 25.01 | +0.000% | 0 | -0.080% | |
| 2024-04-24 | 25.05 | 25.05 | 25.00 | 25.01 | -0.280% | 0 | -0.080% | |
| 2024-04-23 | 25.08 | 25.08 | 25.08 | 25.08 | +0.320% | 0 | -0.359% | |
| 2024-04-22 | 24.93 | 25.01 | 24.93 | 25.00 | -0.040% | 0 | -0.040% | |
| 2024-04-19 | 25.05 | 25.05 | 24.95 | 25.01 | 0.000% | 0 | -0.080% | |
| 2024-04-18 | 25.02 | 25.02 | 25.01 | 25.01 | +0.321% | 0 | -0.080% | |
| 2024-04-16 | 25.03 | 25.03 | 24.90 | 24.93 | -0.319% | 3,784 | +0.241% | |
| 2024-04-15 | 25.01 | 25.01 | 25.01 | 25.01 | -0.000% | 0 | -0.080% | |
| 2024-04-11 | 25.00 | 25.01 | 25.00 | 25.01 | +0.040% | 0 | -0.080% | |
| 2024-04-10 | 25.07 | 25.07 | 25.00 | 25.00 | -0.200% | 0 | -0.040% | |
| 2024-04-09 | 25.10 | 25.13 | 25.05 | 25.05 | -0.120% | 0 | -0.240% | |
| 2024-04-08 | 25.12 | 25.12 | 25.03 | 25.08 | +0.060% | 13,437 | -0.359% | |
| 2024-04-05 | 25.12 | 25.12 | 25.00 | 25.07 | +0.060% | 17,116 | -0.299% | |
| 2024-04-04 | 25.15 | 25.15 | 25.01 | 25.05 | +0.040% | 0 | -0.240% | |
| 2024-04-03 | 25.15 | 25.20 | 25.04 | 25.04 | -0.040% | 17,885 | -0.200% | |
| 2024-04-02 | 25.05 | 25.05 | 25.05 | 25.05 | 0.000% | 0 | -0.240% | |
| 2024-04-01 | 25.04 | 25.05 | 25.03 | 25.05 | -0.395% | 0 | -0.240% | |
| 2024-03-28 | 25.03 | 25.15 | 25.03 | 25.15 | +0.477% | 0 | -0.633% | |
| 2024-03-27 | 25.03 | 25.03 | 25.03 | 25.03 | 0.000% | 0 | -0.160% | |
| 2024-03-26 | 25.12 | 25.12 | 25.02 | 25.03 | +0.080% | 0 | -0.160% | |
| 2024-03-25 | 25.08 | 25.08 | 25.01 | 25.01 | +0.040% | 0 | -0.080% | |
| 2024-03-22 | 25.00 | 25.00 | 25.00 | 25.00 | +0.040% | 0 | -0.040% | |
| 2024-03-20 | 25.02 | 25.02 | 24.99 | 24.99 | -0.240% | 0 | 0.000% | |
| 2024-03-19 | 25.15 | 25.15 | 25.05 | 25.05 | -0.040% | 0 | -0.240% | |
| 2024-03-18 | 25.03 | 25.06 | 25.03 | 25.06 | -0.060% | 1,756 | -0.279% | |
| 2024-03-15 | 25.07 | 25.07 | 25.07 | 25.07 | -0.100% | 0 | -0.339% | |
| 2024-03-13 | 25.13 | 25.13 | 25.10 | 25.10 | 0.000% | 0 | -0.438% | |
| 2024-03-12 | 25.15 | 25.15 | 25.05 | 25.10 | 0.000% | 0 | -0.438% | |
| 2024-03-11 | 25.16 | 25.16 | 25.10 | 25.10 | -0.515% | 0 | -0.438% | |
| 2024-03-08 | 24.96 | 25.23 | 24.94 | 25.23 | +1.042% | 0 | -0.951% | |
| 2024-03-07 | 25.05 | 25.05 | 24.93 | 24.97 | -0.132% | 0 | +0.081% | |
| 2024-03-06 | 24.99 | 25.05 | 24.95 | 25.00 | -0.061% | 0 | -0.051% | |
| 2024-03-05 | 25.00 | 25.03 | 25.00 | 25.02 | -0.128% | 0 | -0.112% | |
| 2024-03-01 | 25.03 | 25.05 | 25.00 | 25.05 | +0.220% | 0 | -0.240% | |
| 2024-02-29 | 25.00 | 25.02 | 24.95 | 25.00 | +0.225% | 0 | -0.020% | |
| 2024-02-28 | 24.89 | 24.94 | 24.87 | 24.94 | +0.156% | 0 | +0.205% | |
| 2024-02-27 | 24.88 | 24.90 | 24.87 | 24.90 | +0.175% | 0 | +0.361% | |
| 2024-02-26 | 24.89 | 24.90 | 24.86 | 24.86 | +0.026% | 0 | +0.537% | |
| 2024-02-23 | 24.94 | 24.94 | 24.85 | 24.85 | 0.000% | 0 | +0.563% | |
| 2024-02-22 | 24.90 | 24.98 | 24.85 | 24.85 | -0.520% | 0 | +0.563% | |
| 2024-02-21 | 24.91 | 24.98 | 24.85 | 24.98 | +0.281% | 0 | +0.040% | |
| 2024-02-20 | 24.91 | 24.91 | 24.91 | 24.91 | +0.115% | 0 | +0.321% | |
| 2024-02-16 | 24.86 | 24.88 | 24.80 | 24.88 | +0.228% | 0 | +0.436% | |
| 2024-02-15 | 24.72 | 24.93 | 24.72 | 24.82 | +0.302% | 0 | +0.665% | |
| 2024-02-14 | 24.79 | 24.94 | 24.73 | 24.75 | -1.708% | 0 | +0.970% | Div $0.500 |
| 2024-02-13 | 25.20 | 25.20 | 25.10 | 25.18 | -0.432% | 0 | -0.755% | |
| 2024-02-12 | 25.26 | 25.29 | 25.14 | 25.29 | +0.674% | 0 | -1.184% | |
| 2024-02-09 | 25.18 | 25.22 | 25.11 | 25.12 | -0.357% | 9,831 | -0.518% | |
| 2024-02-08 | 25.25 | 25.25 | 25.21 | 25.21 | -0.297% | 0 | -0.873% | |
| 2024-02-07 | 25.25 | 25.33 | 25.25 | 25.29 | 0.000% | 1,451 | -1.167% | |
| 2024-02-06 | 25.21 | 25.29 | 25.21 | 25.29 | +0.139% | 0 | -1.167% | |
| 2024-02-05 | 25.25 | 25.25 | 25.25 | 25.25 | +0.196% | 0 | -1.030% | |
| 2024-02-02 | 25.18 | 25.25 | 25.18 | 25.20 | +0.141% | 0 | -0.836% | |
| 2024-02-01 | 25.10 | 25.18 | 25.10 | 25.16 | +0.259% | 0 | -0.695% | |
| 2024-01-31 | 25.14 | 25.14 | 25.10 | 25.10 | +0.060% | 0 | -0.438% | |
| 2024-01-30 | 25.12 | 25.19 | 25.08 | 25.09 | -0.258% | 12,728 | -0.379% | |
| 2024-01-29 | 25.12 | 25.15 | 25.06 | 25.15 | +0.100% | 0 | -0.636% | |
| 2024-01-26 | 25.01 | 25.15 | 25.01 | 25.13 | -0.099% | 1,710 | -0.537% | |
| 2024-01-25 | 25.01 | 25.15 | 25.01 | 25.15 | +0.199% | 4,464 | -0.636% | |
| 2024-01-24 | 25.01 | 25.20 | 25.01 | 25.10 | +0.120% | 0 | -0.438% | |
| 2024-01-23 | 25.18 | 25.18 | 25.07 | 25.07 | -0.595% | 0 | -0.319% | |
| 2024-01-22 | 25.22 | 25.22 | 25.22 | 25.22 | +0.378% | 0 | -0.912% | |
| 2024-01-19 | 25.11 | 25.13 | 25.11 | 25.13 | +0.100% | 0 | -0.537% | |
| 2024-01-18 | 25.10 | 25.10 | 25.05 | 25.10 | +0.020% | 8,751 | -0.438% | |
| 2024-01-17 | 25.11 | 25.15 | 25.05 | 25.09 | +0.340% | 0 | -0.418% | |
| 2024-01-16 | 25.15 | 25.15 | 25.01 | 25.01 | -0.319% | 13,587 | -0.080% | |
| 2024-01-12 | 25.06 | 25.09 | 25.02 | 25.09 | 0.000% | 0 | -0.399% | |
| 2024-01-11 | 25.00 | 25.20 | 24.99 | 25.09 | +0.334% | 0 | -0.399% | |
| 2024-01-10 | 25.05 | 25.11 | 25.00 | 25.01 | +0.066% | 0 | -0.066% | |
| 2024-01-09 | 25.05 | 25.09 | 24.98 | 24.99 | -0.080% | 18,381 | 0.000% | |
| 2024-01-08 | 25.25 | 25.29 | 25.00 | 25.01 | -1.185% | 27,488 | -0.080% | |
| 2024-01-05 | 25.30 | 25.31 | 25.30 | 25.31 | +0.954% | 0 | -1.264% | |
| 2024-01-04 | 25.12 | 25.27 | 25.07 | 25.07 | -0.315% | 9,714 | -0.322% | |
| 2024-01-03 | 25.18 | 25.18 | 25.15 | 25.15 | 0.000% | 4,500 | -0.636% | |
| 2024-01-02 | 25.18 | 25.24 | 25.15 | 25.15 | +0.423% | 0 | -0.636% | |
| 2023-12-29 | 25.25 | 25.25 | 25.04 | 25.04 | -0.223% | 0 | -0.216% | |
| 2023-12-28 | 25.30 | 25.30 | 25.10 | 25.10 | -0.947% | 0 | -0.438% | |
| 2023-12-27 | 25.07 | 25.34 | 25.07 | 25.34 | +0.983% | 0 | -1.381% | |
| 2023-12-26 | 25.03 | 25.09 | 25.03 | 25.09 | +0.192% | 0 | -0.412% | |
| 2023-12-22 | 25.05 | 25.05 | 25.05 | 25.05 | +0.160% | 0 | -0.220% | |
| 2023-12-21 | 25.03 | 25.10 | 25.00 | 25.01 | +0.221% | 0 | -0.061% | |
| 2023-12-20 | 25.00 | 25.05 | 24.95 | 24.95 | 0.000% | 8,058 | +0.160% | |
| 2023-12-19 | 24.96 | 25.02 | 24.95 | 24.95 | -0.084% | 0 | +0.160% | |
| 2023-12-18 | 24.98 | 25.05 | 24.97 | 24.97 | -0.116% | 0 | +0.076% | |
| 2023-12-15 | 25.05 | 25.05 | 25.00 | 25.00 | -0.200% | 0 | -0.040% | |
| 2023-12-14 | 25.05 | 25.05 | 25.00 | 25.05 | +0.300% | 0 | -0.240% | |
| 2023-12-13 | 24.92 | 24.98 | 24.92 | 24.98 | -0.260% | 0 | +0.060% | |
| 2023-12-12 | 25.05 | 25.05 | 25.04 | 25.04 | +0.562% | 434 | -0.200% | |
| 2023-12-11 | 24.85 | 24.99 | 24.85 | 24.90 | +0.161% | 0 | +0.361% | |
| 2023-12-08 | 24.86 | 24.86 | 24.86 | 24.86 | -0.009% | 0 | +0.523% | |
| 2023-12-07 | 24.87 | 24.87 | 24.81 | 24.86 | -0.152% | 0 | +0.514% | |
| 2023-12-06 | 24.90 | 24.90 | 24.86 | 24.90 | -0.340% | 0 | +0.361% | |
| 2023-12-05 | 25.00 | 25.00 | 24.95 | 24.98 | +0.180% | 0 | +0.020% | |
| 2023-12-04 | 24.82 | 24.94 | 24.82 | 24.94 | +0.500% | 2,388 | +0.200% | |
| 2023-12-01 | 24.77 | 24.82 | 24.77 | 24.82 | +0.266% | 0 | +0.702% | |
| 2023-11-30 | 24.75 | 24.75 | 24.75 | 24.75 | +0.202% | 0 | +0.970% | |
| 2023-11-29 | 24.75 | 24.75 | 24.70 | 24.70 | -0.564% | 0 | +1.174% | |
| 2023-11-28 | 24.82 | 24.84 | 24.81 | 24.84 | +0.323% | 0 | +0.604% | |
| 2023-11-27 | 24.84 | 24.84 | 24.76 | 24.76 | -0.065% | 0 | +0.929% | |
| 2023-11-22 | 24.85 | 24.85 | 24.78 | 24.78 | -0.056% | 0 | +0.863% | |
| 2023-11-21 | 24.85 | 24.90 | 24.79 | 24.79 | -0.441% | 0 | +0.807% | |
| 2023-11-20 | 24.81 | 24.90 | 24.70 | 24.90 | +0.809% | 0 | +0.362% | |
| 2023-11-17 | 24.80 | 24.90 | 24.70 | 24.70 | -0.418% | 0 | +1.174% | |
| 2023-11-16 | 24.86 | 24.86 | 24.80 | 24.80 | +0.217% | 0 | +0.751% | |
| 2023-11-15 | 24.61 | 24.97 | 24.61 | 24.75 | -0.445% | 0 | +0.970% | |
| 2023-11-14 | 24.95 | 24.95 | 24.75 | 24.86 | -0.637% | 0 | +0.520% | Div $0.506 |
| 2023-11-13 | 25.04 | 25.04 | 25.02 | 25.02 | -0.080% | 0 | -0.120% | |
| 2023-11-10 | 25.00 | 25.04 | 24.93 | 25.04 | -0.040% | 0 | -0.200% | |
| 2023-11-09 | 24.90 | 25.05 | 24.90 | 25.05 | -0.080% | 0 | -0.239% | |
| 2023-11-08 | 25.01 | 25.14 | 24.98 | 25.07 | -0.120% | 0 | -0.319% | |
| 2023-11-07 | 25.11 | 25.11 | 24.88 | 25.10 | +0.424% | 0 | -0.438% | |
| 2023-11-06 | 24.99 | 25.00 | 24.95 | 24.99 | +0.108% | 0 | -0.016% | |
| 2023-11-03 | 24.86 | 25.00 | 24.86 | 24.97 | +1.000% | 0 | +0.092% | |
| 2023-11-02 | 24.83 | 24.85 | 24.72 | 24.72 | 0.000% | 0 | +1.092% | |
| 2023-11-01 | 24.87 | 24.87 | 24.72 | 24.72 | -0.523% | 0 | +1.092% | |
| 2023-10-31 | 24.71 | 24.85 | 24.71 | 24.85 | +0.202% | 8,676 | +0.563% | |
| 2023-10-30 | 24.75 | 24.80 | 24.55 | 24.80 | -0.402% | 5,990 | +0.767% | |
| 2023-10-27 | 24.90 | 24.90 | 24.75 | 24.90 | +0.363% | 0 | +0.361% | |
| 2023-10-26 | 24.75 | 24.90 | 24.75 | 24.81 | +0.242% | 0 | +0.726% | |
| 2023-10-25 | 24.80 | 24.80 | 24.71 | 24.75 | -0.141% | 1,602 | +0.970% | |
| 2023-10-24 | 24.70 | 24.90 | 24.70 | 24.79 | +0.344% | 0 | +0.827% | |
| 2023-10-23 | 24.80 | 24.80 | 24.70 | 24.70 | +0.000% | 0 | +1.174% | |
| 2023-10-20 | 24.85 | 24.90 | 24.70 | 24.70 | -0.403% | 5,565 | +1.174% | |
| 2023-10-19 | 24.80 | 24.90 | 24.70 | 24.80 | +0.162% | 0 | +0.766% | |
| 2023-10-18 | 24.90 | 24.90 | 24.73 | 24.76 | -0.162% | 0 | +0.929% | |
| 2023-10-17 | 24.79 | 24.90 | 24.70 | 24.80 | +0.283% | 0 | +0.766% | |
| 2023-10-16 | 24.50 | 24.80 | 24.50 | 24.73 | +0.939% | 0 | +1.051% | |
| 2023-10-13 | 24.48 | 24.50 | 24.30 | 24.50 | +0.082% | 0 | +2.000% | |
| 2023-10-12 | 24.48 | 24.58 | 24.30 | 24.48 | +0.617% | 0 | +2.083% | |
| 2023-10-11 | 24.39 | 24.39 | 24.33 | 24.33 | -0.205% | 0 | +2.713% | |
| 2023-10-10 | 24.25 | 24.39 | 24.25 | 24.38 | +1.204% | 0 | +2.502% | |
| 2023-10-09 | 24.06 | 24.09 | 24.00 | 24.09 | +0.166% | 0 | +3.736% | |
| 2023-10-06 | 24.09 | 24.09 | 24.05 | 24.05 | -0.538% | 0 | +3.909% | |
| 2023-10-05 | 24.20 | 24.34 | 24.17 | 24.18 | +0.062% | 0 | +3.350% | |
| 2023-10-04 | 24.13 | 24.22 | 24.00 | 24.16 | +0.478% | 0 | +3.414% | |
| 2023-10-03 | 24.29 | 24.29 | 24.00 | 24.05 | -0.743% | 5,532 | +3.909% | |
| 2023-10-02 | 24.18 | 24.45 | 24.18 | 24.23 | +0.623% | 0 | +3.137% | |
| 2023-09-29 | 24.39 | 24.39 | 24.08 | 24.08 | -1.007% | 20,567 | +3.779% | |
| 2023-09-28 | 24.25 | 24.40 | 24.25 | 24.32 | +0.309% | 0 | +2.734% | |
| 2023-09-27 | 24.40 | 24.40 | 24.25 | 24.25 | -0.615% | 0 | +3.052% | |
| 2023-09-26 | 24.50 | 24.50 | 24.38 | 24.40 | -0.530% | 0 | +2.418% | |
| 2023-09-25 | 24.50 | 24.58 | 24.50 | 24.53 | -0.285% | 0 | +1.875% | |
| 2023-09-22 | 24.60 | 24.60 | 24.55 | 24.60 | -0.102% | 0 | +1.585% | |
| 2023-09-21 | 24.62 | 24.63 | 24.57 | 24.63 | -0.223% | 0 | +1.482% | |
| 2023-09-20 | 24.65 | 24.68 | 24.63 | 24.68 | -0.081% | 0 | +1.256% | |
| 2023-09-19 | 24.68 | 24.70 | 24.66 | 24.70 | +0.203% | 0 | +1.174% | |
| 2023-09-18 | 24.71 | 24.71 | 24.61 | 24.65 | -0.202% | 0 | +1.379% | |
| 2023-09-15 | 24.69 | 24.70 | 24.69 | 24.70 | +0.041% | 0 | +1.174% | |
| 2023-09-14 | 24.73 | 24.73 | 24.57 | 24.69 | -0.204% | 0 | +1.215% | |
| 2023-09-13 | 23.85 | 24.77 | 23.85 | 24.74 | +0.042% | 0 | +1.008% | |
| 2023-09-12 | 24.75 | 24.75 | 24.70 | 24.73 | +0.016% | 0 | +1.051% | |
| 2023-09-11 | 24.69 | 24.80 | 24.67 | 24.73 | +0.308% | 32,826 | +1.068% | |
| 2023-09-08 | 24.68 | 24.69 | 24.58 | 24.65 | +0.300% | 0 | +1.379% | |
| 2023-09-07 | 24.56 | 24.60 | 24.55 | 24.58 | +0.188% | 0 | +1.684% | |
| 2023-09-06 | 24.60 | 24.60 | 24.53 | 24.53 | -0.325% | 14,666 | +1.875% | |
| 2023-09-05 | 24.70 | 24.70 | 24.60 | 24.61 | -0.324% | 0 | +1.544% | |
| 2023-09-01 | 24.51 | 24.69 | 24.51 | 24.69 | -1.319% | 0 | +1.215% | |
| 2021-02-19 | 25.04 | 25.05 | 25.00 | 25.02 | -1.341% | 12,031 | -0.120% | |
| 2021-02-18 | 25.36 | 25.36 | 25.34 | 25.36 | 0.000% | 962 | -1.459% | |
| 2021-02-17 | 25.34 | 25.36 | 25.34 | 25.36 | +0.079% | 8,544 | -1.459% | |
| 2021-02-16 | 25.34 | 25.35 | 25.34 | 25.34 | +0.039% | 3,611 | -1.381% | |
| 2021-02-12 | 25.33 | 25.33 | 25.33 | 25.33 | -0.021% | 590 | -1.342% | |
| 2021-02-11 | 25.35 | 25.35 | 25.34 | 25.34 | -0.028% | 604 | -1.363% | |
| 2021-02-10 | 25.34 | 25.34 | 25.34 | 25.34 | +0.049% | 1,481 | -1.390% | |
| 2021-02-09 | 25.34 | 25.36 | 25.33 | 25.33 | -0.079% | 5,565 | -1.342% | |
| 2021-02-08 | 25.36 | 25.36 | 25.35 | 25.35 | +0.039% | 3,267 | -1.420% | |
| 2021-02-05 | 25.34 | 25.36 | 25.34 | 25.34 | +0.000% | 4,901 | -1.382% | |
| 2021-02-04 | 25.34 | 25.35 | 25.33 | 25.34 | 0.000% | 4,775 | -1.381% | |
| 2021-02-03 | 25.34 | 25.34 | 25.34 | 25.34 | +0.039% | 1,252 | -1.381% | |
| 2021-02-02 | 25.34 | 25.36 | 25.33 | 25.33 | -0.079% | 4,078 | -1.342% | |
| 2021-02-01 | 25.32 | 25.36 | 25.32 | 25.35 | +0.118% | 2,573 | -1.420% | |
| 2021-01-29 | 25.30 | 25.32 | 25.30 | 25.32 | +0.031% | 14,824 | -1.303% | |
| 2021-01-28 | 25.31 | 25.31 | 25.30 | 25.31 | +0.048% | 7,083 | -1.273% | |
| 2021-01-27 | 25.30 | 25.31 | 25.30 | 25.30 | +0.000% | 24,509 | -1.225% | |
| 2021-01-26 | 25.30 | 25.30 | 25.29 | 25.30 | +0.043% | 5,106 | -1.225% | |
| 2021-01-25 | 25.27 | 25.32 | 25.26 | 25.29 | -0.162% | 15,530 | -1.182% | |
| 2021-01-22 | 25.26 | 25.36 | 25.26 | 25.33 | +0.277% | 7,381 | -1.342% | |
| 2021-01-21 | 25.30 | 25.30 | 25.25 | 25.26 | +0.040% | 11,892 | -1.069% | |
| 2021-01-20 | 25.28 | 25.30 | 25.25 | 25.25 | -0.079% | 9,493 | -1.030% | |
| 2021-01-19 | 25.29 | 25.29 | 25.26 | 25.27 | -0.119% | 6,767 | -1.108% | |
| 2021-01-15 | 25.26 | 25.30 | 25.25 | 25.30 | +0.040% | 69,575 | -1.225% | |
| 2021-01-14 | 25.42 | 25.42 | 25.23 | 25.29 | -0.824% | 101,635 | -1.186% | |
| 2021-01-13 | 25.52 | 25.52 | 25.44 | 25.50 | +0.232% | 800 | -2.000% | |
| 2021-01-12 | 25.39 | 25.54 | 25.38 | 25.44 | -0.307% | 1,773 | -1.773% | |
| 2021-01-11 | 25.48 | 25.52 | 25.43 | 25.52 | -0.470% | 1,994 | -2.075% | |
| 2021-01-06 | 25.47 | 25.64 | 25.36 | 25.64 | +1.215% | 5,472 | -2.535% | |
| 2021-01-05 | 25.34 | 25.34 | 25.33 | 25.33 | -0.580% | 501 | -1.351% | |
| 2021-01-04 | 25.47 | 25.48 | 25.47 | 25.48 | +0.118% | 900 | -1.923% | |
| 2020-12-31 | 25.44 | 25.45 | 25.44 | 25.45 | 0.000% | 1,000 | -1.807% | |
| 2020-12-30 | 25.27 | 25.45 | 25.27 | 25.45 | +0.079% | 1,960 | -1.807% | |
| 2020-12-29 | 25.43 | 25.43 | 25.43 | 25.43 | +0.335% | 152 | -1.730% | |
| 2020-12-28 | 25.38 | 25.38 | 25.34 | 25.34 | -0.177% | 1,593 | -1.401% | |
| 2020-12-23 | 25.30 | 25.39 | 25.23 | 25.39 | +0.237% | 3,376 | -1.575% | |
| 2020-12-22 | 25.26 | 25.33 | 25.25 | 25.33 | -0.354% | 1,234 | -1.342% | |
| 2020-12-21 | 25.25 | 25.42 | 25.25 | 25.42 | +0.554% | 2,706 | -1.692% | |
| 2020-12-18 | 25.29 | 25.29 | 25.28 | 25.28 | -0.040% | 1,140 | -1.147% | |
| 2020-12-17 | 25.40 | 25.40 | 25.28 | 25.29 | -0.590% | 4,902 | -1.186% | |
| 2020-12-16 | 25.31 | 25.44 | 25.31 | 25.44 | +0.079% | 1,358 | -1.769% | |
| 2020-12-15 | 25.31 | 25.42 | 25.26 | 25.42 | +0.458% | 1,525 | -1.692% | |
| 2020-12-14 | 25.37 | 25.43 | 25.29 | 25.30 | +0.413% | 2,359 | -1.241% | |
| 2020-12-11 | 25.26 | 25.31 | 25.20 | 25.20 | -0.748% | 1,425 | -0.833% | |
| 2020-12-10 | 25.30 | 25.39 | 25.30 | 25.39 | +0.158% | 700 | -1.575% | |
| 2020-12-07 | 25.35 | 25.35 | 25.22 | 25.35 | +0.595% | 2,501 | -1.420% | |
| 2020-12-04 | 25.30 | 25.30 | 25.20 | 25.20 | -0.441% | 3,375 | -0.833% | |
| 2020-12-03 | 25.31 | 25.31 | 25.31 | 25.31 | -0.152% | 213 | -1.270% | |
| 2020-12-02 | 25.25 | 25.35 | 25.24 | 25.35 | +0.509% | 3,207 | -1.420% | |
| 2020-12-01 | 25.23 | 25.29 | 25.17 | 25.22 | -0.033% | 2,789 | -0.918% | |
| 2020-11-30 | 25.16 | 25.23 | 25.15 | 25.23 | -0.001% | 3,155 | -0.950% | |
| 2020-11-27 | 25.24 | 25.24 | 25.23 | 25.23 | 0.000% | 452 | -0.951% | |
| 2020-11-25 | 25.15 | 25.24 | 25.12 | 25.23 | +0.438% | 3,654 | -0.951% | |
| 2020-11-24 | 25.14 | 25.24 | 25.12 | 25.12 | 0.000% | 4,461 | -0.518% | |
| 2020-11-23 | 25.18 | 25.18 | 25.07 | 25.12 | +0.080% | 4,143 | -0.518% | |
| 2020-11-20 | 25.13 | 25.13 | 25.03 | 25.10 | -0.080% | 1,775 | -0.438% | |
| 2020-11-19 | 25.13 | 25.20 | 25.12 | 25.12 | -0.040% | 10,900 | -0.518% | |
| 2020-11-18 | 25.20 | 25.20 | 25.10 | 25.13 | -0.475% | 11,812 | -0.557% | |
| 2020-11-17 | 25.39 | 25.48 | 25.21 | 25.25 | -0.237% | 2,700 | -1.030% | |
| 2020-11-16 | 25.18 | 25.46 | 25.16 | 25.31 | +0.636% | 2,919 | -1.264% | |
| 2020-11-13 | 25.06 | 25.29 | 25.06 | 25.15 | -0.198% | 2,878 | -0.636% | |
| 2020-11-12 | 25.25 | 25.33 | 25.17 | 25.20 | -1.176% | 3,054 | -0.833% | |
| 2020-11-11 | 25.45 | 25.50 | 25.45 | 25.50 | +0.196% | 430 | -2.000% | |
| 2020-11-10 | 25.30 | 25.45 | 25.30 | 25.45 | +0.593% | 2,010 | -1.807% | |
| 2020-11-09 | 25.26 | 25.30 | 25.22 | 25.30 | -0.511% | 3,612 | -1.225% | |
| 2020-11-06 | 25.43 | 25.43 | 25.43 | 25.43 | -0.039% | 205 | -1.730% | |
| 2020-11-05 | 25.20 | 25.44 | 25.19 | 25.44 | +0.593% | 3,651 | -1.769% | |
| 2020-11-04 | 25.21 | 25.37 | 25.20 | 25.29 | +0.198% | 6,255 | -1.186% | |
| 2020-11-03 | 25.25 | 25.25 | 25.24 | 25.24 | -0.040% | 1,033 | -0.990% | |
| 2020-11-02 | 25.23 | 25.25 | 25.21 | 25.25 | +0.318% | 580 | -1.030% | |
| 2020-10-30 | 25.17 | 25.21 | 25.17 | 25.17 | -0.277% | 550 | -0.715% | |
| 2020-10-29 | 25.24 | 25.24 | 25.24 | 25.24 | 0.000% | 100 | -0.990% |