NewtekOne, Inc. (NEWTP) stock
NEWTPNasdaqNational Commercial BanksFiscal year ends December 31Also trades as NEWT, NEWTG, NEWTH, NEWTI, NEWTO
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 10, 2026Score 20/3044% below fair value
$24.03−0.12 (-0.50%)
Close on Oct 30, 2026Market cap $310.80MP/E 4.9Yield 7.06%
Price history
NewtekOne share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$24.03
-0.50% on the day
52-week range
$22.51 – $27.98
-14.1% from the high
Change over 52 weeks
-1.0%
From $24.28 on Oct 30, 2025
Average volume
3,212
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $24.11 | $24.11 | $24.03 | $24.03 | -0.50% | 1,342 |
| Oct 29, 2026 | $24.20 | $24.20 | $24.15 | $24.15 | +0.21% | 347 |
| Oct 28, 2026 | $24.05 | $24.15 | $24.03 | $24.10 | +0.29% | 3,063 |
| Oct 27, 2026 | $24.19 | $24.19 | $24.03 | $24.03 | -0.70% | 960 |
| Oct 26, 2026 | $24.20 | $24.20 | $24.20 | $24.20 | +0.24% | 219 |
| Oct 23, 2026 | $24.00 | $24.14 | $24.00 | $24.14 | +0.57% | 481 |
| Oct 22, 2026 | $24.11 | $24.11 | $24.00 | $24.00 | -0.41% | 4,008 |
| Oct 21, 2026 | $24.15 | $24.15 | $24.10 | $24.10 | -0.45% | 984 |
| Oct 20, 2026 | $24.16 | $24.25 | $24.16 | $24.21 | +0.25% | 8,942 |
| Oct 19, 2026 | $24.25 | $24.25 | $24.13 | $24.15 | +0.21% | 817 |
| Oct 16, 2026 | $24.10 | $24.10 | $24.10 | $24.10 | -0.49% | 586 |
| Oct 15, 2026 | $24.06 | $24.25 | $24.06 | $24.22 | +0.91% | 1,826 |
| Oct 14, 2026 | $24.08 | $24.08 | $24.00 | $24.00 | -0.98% | 832 |
| Oct 13, 2026 | $24.00 | $24.25 | $24.00 | $24.24 | -0.04% | 1,476 |
| Oct 12, 2026 | $24.25 | $24.25 | $24.25 | $24.25 | 0.00% | – |
| Oct 9, 2026 | $23.77 | $24.25 | $23.74 | $24.25 | +0.66% | 8,060 |
| Oct 8, 2026 | $24.09 | $24.09 | $24.09 | $24.09 | 0.00% | – |
| Oct 7, 2026 | $23.97 | $24.26 | $23.97 | $24.09 | -0.86% | 2,904 |
| Oct 6, 2026 | $24.00 | $24.40 | $23.79 | $24.30 | +1.25% | 10,291 |
| Oct 5, 2026 | $24.08 | $24.08 | $24.00 | $24.00 | -0.29% | 806 |
| Oct 2, 2026 | $24.15 | $24.19 | $24.07 | $24.07 | -0.10% | 1,913 |
| Oct 1, 2026 | $24.30 | $24.30 | $24.01 | $24.10 | -0.84% | 1,228 |
| Sep 30, 2026 | $24.03 | $24.30 | $24.00 | $24.30 | +0.31% | 1,405 |
| Sep 29, 2026 | $24.43 | $24.43 | $24.02 | $24.23 | -0.66% | 4,867 |
| Sep 28, 2026 | $24.00 | $24.47 | $24.00 | $24.39 | +0.64% | 2,747 |
| Sep 25, 2026 | $24.27 | $24.50 | $24.01 | $24.23 | -1.04% | 9,179 |
| Sep 24, 2026 | $24.34 | $24.75 | $24.22 | $24.49 | -1.37% | 7,060 |
| Sep 23, 2026 | $25.23 | $25.23 | $24.63 | $24.83 | -1.45% | 12,940 |
| Sep 22, 2026 | $25.38 | $25.38 | $25.03 | $25.19 | +0.52% | 10,722 |
| Sep 21, 2026 | $25.47 | $25.47 | $25.05 | $25.06 | 0.00% | 2,582 |
| Sep 18, 2026 | $25.19 | $25.31 | $25.06 | $25.06 | +0.24% | 2,539 |
| Sep 17, 2026 | $25.00 | $25.00 | $25.00 | $25.00 | 0.00% | – |
| Sep 16, 2026 | $25.03 | $25.03 | $25.00 | $25.00 | +0.00% | 2,132 |
| Sep 15, 2026 | $24.95 | $25.00 | $24.92 | $25.00 | +0.64% | 1,100 |
| Sep 14, 2026 | $24.84 | $24.84 | $24.84 | $24.84 | -0.76% | 1,242 |
| Sep 11, 2026 | $24.94 | $25.03 | $24.94 | $25.03 | +0.46% | 955 |
| Sep 10, 2026 | $24.92 | $25.03 | $24.92 | $24.92 | -0.34% | 4,447 |
| Sep 9, 2026 | $25.00 | $25.00 | $25.00 | $25.00 | +0.70% | 460 |
| Sep 8, 2026 | $24.89 | $24.90 | $24.77 | $24.83 | -0.46% | 7,608 |
| Sep 4, 2026 | $25.00 | $25.00 | $24.94 | $24.94 | -0.32% | 1,131 |
| Sep 3, 2026 | $25.00 | $25.02 | $25.00 | $25.02 | +0.08% | 476 |
| Sep 2, 2026 | $25.52 | $25.52 | $25.00 | $25.00 | -0.04% | 8,461 |
| Sep 1, 2026 | $25.55 | $25.55 | $24.99 | $25.01 | +0.04% | 1,183 |
| Aug 31, 2026 | $25.27 | $25.27 | $25.00 | $25.00 | -0.99% | 741 |
| Aug 28, 2026 | $24.98 | $25.25 | $24.98 | $25.25 | +1.16% | 1,695 |
| Aug 27, 2026 | $24.95 | $24.99 | $24.95 | $24.96 | +0.12% | 1,006 |
| Aug 26, 2026 | $24.95 | $24.95 | $24.93 | $24.93 | +0.32% | 2,022 |
| Aug 25, 2026 | $24.95 | $24.95 | $24.81 | $24.85 | -0.01% | 4,248 |
| Aug 24, 2026 | $24.85 | $24.85 | $24.85 | $24.85 | 0.00% | 35 |
| Aug 21, 2026 | $24.88 | $24.88 | $24.85 | $24.85 | +0.29% | 1,230 |
| Aug 20, 2026 | $24.89 | $24.89 | $24.78 | $24.78 | 0.00% | 1,669 |
| Aug 19, 2026 | $24.79 | $24.98 | $24.78 | $24.78 | -0.22% | 5,531 |
| Aug 18, 2026 | $27.98 | $27.98 | $24.75 | $24.84 | -0.06% | 8,379 |
| Aug 17, 2026 | $24.97 | $24.97 | $24.85 | $24.85 | -1.86% | 1,625 |
| Aug 14, 2026 | $25.32 | $25.32 | $25.32 | $25.32 | +1.39% | 2,951 |
| Aug 13, 2026 | $24.96 | $24.97 | $24.96 | $24.97 | -0.19% | 362 |
| Aug 12, 2026 | $25.02 | $25.02 | $25.00 | $25.02 | +0.22% | 2,141 |
| Aug 11, 2026 | $24.99 | $24.99 | $24.83 | $24.97 | +0.06% | 682 |
| Aug 10, 2026 | $24.82 | $24.95 | $24.82 | $24.95 | -0.02% | 1,026 |
| Aug 7, 2026 | $24.90 | $24.96 | $24.90 | $24.96 | -0.22% | 1,535 |
| Aug 6, 2026 | $24.95 | $25.01 | $24.95 | $25.01 | +0.00% | 6,137 |
| Aug 5, 2026 | $24.91 | $25.01 | $24.91 | $25.01 | +0.04% | 4,805 |
| Aug 4, 2026 | $25.01 | $25.01 | $24.96 | $25.00 | +0.08% | 2,391 |
| Aug 3, 2026 | $24.98 | $24.98 | $24.98 | $24.98 | +0.20% | 309 |
| Jul 31, 2026 | $25.00 | $25.00 | $24.93 | $24.93 | +0.12% | 2,251 |
| Jul 30, 2026 | $24.90 | $24.90 | $24.90 | $24.90 | 0.00% | 363 |
| Jul 29, 2026 | $24.90 | $24.95 | $24.90 | $24.90 | +0.10% | 593 |
| Jul 28, 2026 | $24.85 | $24.88 | $24.84 | $24.88 | +0.18% | 3,213 |
| Jul 27, 2026 | $24.91 | $24.92 | $24.83 | $24.83 | +0.08% | 3,444 |
| Jul 24, 2026 | $24.95 | $24.95 | $24.80 | $24.81 | -0.16% | 1,356 |
| Jul 23, 2026 | $24.85 | $24.85 | $24.85 | $24.85 | 0.00% | 754 |
| Jul 22, 2026 | $24.85 | $24.85 | $24.83 | $24.85 | +0.21% | 4,959 |
| Jul 21, 2026 | $25.04 | $25.04 | $24.79 | $24.80 | +0.25% | 1,993 |
| Jul 20, 2026 | $24.85 | $24.90 | $24.72 | $24.74 | -0.24% | 5,384 |
| Jul 17, 2026 | $24.82 | $24.83 | $24.79 | $24.79 | -0.11% | 2,818 |
| Jul 16, 2026 | $25.00 | $25.00 | $24.82 | $24.82 | -0.55% | 10,460 |
| Jul 15, 2026 | $25.05 | $25.05 | $24.96 | $24.96 | +0.04% | 6,523 |
| Jul 14, 2026 | $24.96 | $25.05 | $24.90 | $24.95 | +0.20% | 8,119 |
| Jul 13, 2026 | $24.99 | $24.99 | $24.90 | $24.90 | -0.16% | 1,472 |
| Jul 10, 2026 | $24.95 | $25.00 | $24.92 | $24.94 | -0.12% | 901 |
| Jul 9, 2026 | $24.99 | $24.99 | $24.97 | $24.97 | -0.12% | 1,407 |
| Jul 8, 2026 | $24.88 | $25.00 | $24.87 | $25.00 | +0.20% | 4,425 |
| Jul 7, 2026 | $24.69 | $25.00 | $24.69 | $24.95 | +1.42% | 5,953 |
| Jul 6, 2026 | $24.91 | $24.98 | $24.60 | $24.60 | -1.20% | 6,746 |
| Jul 2, 2026 | $25.03 | $25.05 | $24.85 | $24.90 | -0.42% | 9,509 |
| Jul 1, 2026 | $24.92 | $25.03 | $24.90 | $25.01 | +0.60% | 11,070 |
| Jun 30, 2026 | $24.60 | $24.92 | $24.59 | $24.86 | +0.87% | 3,010 |
| Jun 29, 2026 | $24.66 | $24.69 | $24.55 | $24.64 | -0.15% | 2,787 |
| Jun 26, 2026 | $24.75 | $24.91 | $24.63 | $24.68 | +0.19% | 2,964 |
| Jun 25, 2026 | $24.63 | $24.69 | $24.63 | $24.63 | -0.24% | 1,806 |
| Jun 24, 2026 | $24.68 | $24.78 | $24.41 | $24.69 | -1.52% | 9,390 |
| Jun 23, 2026 | $24.92 | $25.10 | $24.92 | $25.07 | +0.74% | 4,738 |
| Jun 22, 2026 | $24.83 | $24.90 | $24.82 | $24.89 | +0.27% | 2,301 |
| Jun 18, 2026 | $24.80 | $24.82 | $24.80 | $24.82 | -0.04% | 4,621 |
| Jun 17, 2026 | $24.74 | $24.83 | $24.74 | $24.83 | +0.73% | 1,273 |
| Jun 16, 2026 | $24.65 | $24.65 | $24.65 | $24.65 | 0.00% | 182 |
| Jun 15, 2026 | $24.65 | $24.65 | $24.65 | $24.65 | -0.40% | 244 |
| Jun 12, 2026 | $24.51 | $24.84 | $24.51 | $24.75 | -0.04% | 1,648 |
| Jun 11, 2026 | $24.66 | $24.78 | $24.66 | $24.76 | -0.08% | 885 |
| Jun 10, 2026 | $24.68 | $24.85 | $24.68 | $24.78 | -0.48% | 1,857 |
| Jun 9, 2026 | $24.80 | $24.90 | $24.78 | $24.90 | +0.23% | 2,554 |
| Jun 8, 2026 | $24.88 | $24.88 | $24.70 | $24.84 | -0.15% | 4,911 |
| Jun 5, 2026 | $24.74 | $24.88 | $24.66 | $24.88 | +0.22% | 6,289 |
| Jun 4, 2026 | $24.55 | $24.83 | $24.55 | $24.83 | +0.92% | 7,543 |
| Jun 3, 2026 | $24.58 | $24.60 | $24.50 | $24.60 | -0.01% | 1,655 |
| Jun 2, 2026 | $24.65 | $24.65 | $24.50 | $24.60 | +0.39% | 4,232 |
| Jun 1, 2026 | $24.65 | $24.65 | $24.40 | $24.51 | -0.51% | 3,232 |
| May 29, 2026 | $24.50 | $24.69 | $24.25 | $24.63 | +1.07% | 7,006 |
| May 28, 2026 | $24.63 | $24.70 | $24.37 | $24.37 | -0.04% | 1,829 |
| May 27, 2026 | $24.55 | $24.55 | $24.24 | $24.38 | -0.08% | 2,547 |
| May 26, 2026 | $24.50 | $24.60 | $24.40 | $24.40 | -0.81% | 2,030 |
| May 22, 2026 | $24.29 | $24.60 | $24.29 | $24.60 | +0.61% | 1,512 |
| May 21, 2026 | $24.35 | $24.45 | $24.30 | $24.45 | +0.49% | 5,200 |
| May 20, 2026 | $24.35 | $24.40 | $24.33 | $24.33 | -0.24% | 2,669 |
| May 19, 2026 | $24.32 | $24.39 | $24.32 | $24.39 | +0.21% | 1,777 |
| May 18, 2026 | $24.56 | $24.56 | $24.21 | $24.34 | -0.65% | 10,404 |
| May 15, 2026 | $24.39 | $24.65 | $24.39 | $24.50 | -0.61% | 4,411 |
| May 14, 2026 | $24.60 | $24.69 | $24.59 | $24.65 | +0.81% | 6,525 |
| May 13, 2026 | $24.43 | $24.45 | $24.43 | $24.45 | +0.22% | 1,190 |
| May 12, 2026 | $24.48 | $24.59 | $24.40 | $24.40 | -0.20% | 12,100 |
| May 11, 2026 | $24.42 | $24.59 | $24.42 | $24.45 | +0.62% | 4,065 |
| May 8, 2026 | $24.30 | $24.42 | $24.27 | $24.30 | +0.16% | 4,572 |
| May 7, 2026 | $24.26 | $24.26 | $24.26 | $24.26 | 0.00% | 25 |
| May 6, 2026 | $24.34 | $24.45 | $24.24 | $24.26 | +0.50% | 5,492 |
| May 5, 2026 | $24.58 | $24.58 | $24.00 | $24.14 | -1.07% | 8,447 |
| May 4, 2026 | $24.43 | $24.50 | $24.36 | $24.40 | -0.20% | 10,260 |
| May 1, 2026 | $24.45 | $24.47 | $24.44 | $24.45 | +0.56% | 2,531 |
| Apr 30, 2026 | $24.32 | $24.59 | $24.32 | $24.32 | -0.04% | 6,048 |
| Apr 29, 2026 | $24.07 | $24.33 | $24.07 | $24.33 | -0.14% | 12,413 |
| Apr 28, 2026 | $24.36 | $24.40 | $24.34 | $24.36 | +0.21% | 2,227 |
| Apr 27, 2026 | $24.38 | $24.49 | $24.31 | $24.31 | -0.13% | 1,311 |
| Apr 24, 2026 | $24.35 | $24.35 | $24.34 | $24.34 | -0.16% | 792 |
| Apr 23, 2026 | $24.12 | $24.39 | $24.12 | $24.38 | +0.54% | 3,383 |
| Apr 22, 2026 | $24.20 | $24.25 | $24.19 | $24.25 | +0.92% | 2,372 |
| Apr 21, 2026 | $24.02 | $24.03 | $24.02 | $24.03 | -0.11% | 1,283 |
| Apr 20, 2026 | $23.88 | $24.06 | $23.88 | $24.06 | +0.53% | 438 |
| Apr 17, 2026 | $23.99 | $24.10 | $23.93 | $23.93 | -0.58% | 7,416 |
| Apr 16, 2026 | $24.07 | $24.10 | $24.07 | $24.07 | +0.08% | 4,936 |
| Apr 15, 2026 | $23.92 | $24.05 | $23.92 | $24.05 | +0.80% | 4,548 |
| Apr 14, 2026 | $23.95 | $24.00 | $23.86 | $23.86 | -0.58% | 3,788 |
| Apr 13, 2026 | $23.86 | $24.00 | $23.85 | $24.00 | +0.15% | 3,847 |
| Apr 10, 2026 | $23.86 | $23.97 | $23.86 | $23.97 | +0.48% | 1,922 |
| Apr 9, 2026 | $23.70 | $23.89 | $23.70 | $23.85 | -0.21% | 9,312 |
| Apr 8, 2026 | $23.75 | $23.90 | $23.75 | $23.90 | +1.49% | 1,528 |
| Apr 7, 2026 | $23.55 | $23.55 | $23.55 | $23.55 | -0.59% | 654 |
| Apr 6, 2026 | $23.69 | $23.69 | $23.69 | $23.69 | -0.46% | 432 |
| Apr 2, 2026 | $23.80 | $23.80 | $23.80 | $23.80 | 0.00% | 608 |
| Apr 1, 2026 | $23.78 | $23.90 | $23.75 | $23.80 | +0.85% | 5,079 |
| Mar 31, 2026 | $23.60 | $23.93 | $23.60 | $23.60 | -0.63% | 5,903 |
| Mar 30, 2026 | $23.75 | $23.75 | $23.53 | $23.75 | +0.03% | 3,456 |
| Mar 27, 2026 | $23.28 | $23.75 | $23.28 | $23.74 | +0.61% | 3,990 |
| Mar 26, 2026 | $23.49 | $23.77 | $23.49 | $23.60 | -0.80% | 8,524 |
| Mar 25, 2026 | $23.51 | $23.86 | $23.30 | $23.79 | +1.62% | 16,929 |
| Mar 24, 2026 | $23.20 | $23.54 | $23.00 | $23.41 | -1.97% | 13,871 |
| Mar 23, 2026 | $23.86 | $24.00 | $23.77 | $23.88 | +0.50% | 7,277 |
| Mar 20, 2026 | $24.00 | $24.01 | $23.75 | $23.76 | -1.25% | 2,716 |
| Mar 19, 2026 | $24.12 | $24.20 | $24.04 | $24.06 | +0.21% | 4,996 |
| Mar 18, 2026 | $23.99 | $24.19 | $23.99 | $24.01 | -0.17% | 4,040 |
| Mar 17, 2026 | $24.00 | $24.05 | $24.00 | $24.05 | +0.04% | 4,745 |
| Mar 16, 2026 | $24.00 | $24.05 | $23.82 | $24.04 | +0.17% | 4,293 |
| Mar 13, 2026 | $23.86 | $24.00 | $23.57 | $24.00 | +0.04% | 1,814 |
| Mar 12, 2026 | $24.22 | $24.22 | $23.89 | $23.99 | -1.03% | 8,247 |
| Mar 11, 2026 | $24.25 | $24.25 | $24.19 | $24.24 | +0.17% | 13,021 |
| Mar 10, 2026 | $24.15 | $24.25 | $24.15 | $24.20 | +0.12% | 2,181 |
| Mar 9, 2026 | $24.08 | $24.20 | $24.05 | $24.17 | -0.29% | 3,559 |
| Mar 6, 2026 | $24.25 | $24.25 | $24.24 | $24.24 | +0.50% | 1,208 |
| Mar 5, 2026 | $24.23 | $24.30 | $24.12 | $24.12 | -0.12% | 6,000 |
| Mar 4, 2026 | $24.17 | $24.25 | $24.14 | $24.15 | -0.37% | 9,696 |
| Mar 3, 2026 | $24.25 | $24.25 | $24.12 | $24.24 | -0.25% | 7,085 |
| Mar 2, 2026 | $24.25 | $24.30 | $24.25 | $24.30 | +0.12% | 1,788 |
| Feb 27, 2026 | $24.28 | $24.30 | $24.27 | $24.27 | -0.12% | 6,840 |
| Feb 26, 2026 | $24.30 | $24.30 | $24.29 | $24.30 | 0.00% | 4,243 |
| Feb 25, 2026 | $24.20 | $24.35 | $24.20 | $24.30 | -0.12% | 3,720 |
| Feb 24, 2026 | $24.18 | $24.35 | $24.16 | $24.33 | +0.12% | 13,693 |
| Feb 23, 2026 | $24.18 | $24.30 | $24.18 | $24.30 | 0.00% | 442 |
| Feb 20, 2026 | $24.20 | $24.30 | $24.20 | $24.30 | -0.21% | 3,987 |
| Feb 19, 2026 | $24.35 | $24.35 | $24.26 | $24.35 | +0.21% | 10,622 |
| Feb 18, 2026 | $24.24 | $24.30 | $24.18 | $24.30 | +0.37% | 24,056 |
| Feb 17, 2026 | $24.19 | $24.22 | $24.01 | $24.21 | +0.67% | 20,593 |
| Feb 13, 2026 | $24.00 | $24.10 | $23.98 | $24.05 | +0.21% | 5,657 |
| Feb 12, 2026 | $24.07 | $24.10 | $24.00 | $24.00 | -0.41% | 3,892 |
| Feb 11, 2026 | $24.00 | $24.10 | $24.00 | $24.10 | +0.33% | 6,893 |
| Feb 10, 2026 | $23.98 | $24.09 | $23.98 | $24.02 | +0.11% | 7,874 |
| Feb 9, 2026 | $23.98 | $24.00 | $23.65 | $23.99 | +0.02% | 5,749 |
| Feb 6, 2026 | $23.99 | $24.00 | $23.87 | $23.99 | 0.00% | 2,231 |
| Feb 5, 2026 | $23.99 | $23.99 | $23.82 | $23.99 | 0.00% | 5,119 |
| Feb 4, 2026 | $24.00 | $24.00 | $23.95 | $23.99 | +0.17% | 1,143 |
| Feb 3, 2026 | $24.00 | $24.00 | $23.90 | $23.95 | -0.21% | 7,875 |
| Feb 2, 2026 | $23.99 | $24.00 | $23.93 | $24.00 | +0.04% | 9,040 |
| Jan 30, 2026 | $23.70 | $23.99 | $23.70 | $23.99 | +1.22% | 15,462 |
| Jan 29, 2026 | $23.70 | $23.73 | $23.42 | $23.70 | +0.22% | 13,092 |
| Jan 28, 2026 | $23.75 | $23.75 | $23.50 | $23.65 | -0.22% | 4,206 |
| Jan 27, 2026 | $23.75 | $23.80 | $23.64 | $23.70 | -0.21% | 2,368 |
| Jan 26, 2026 | $23.62 | $23.75 | $23.62 | $23.75 | +1.50% | 2,998 |
| Jan 23, 2026 | $23.75 | $23.75 | $23.30 | $23.40 | -1.47% | 15,460 |
| Jan 22, 2026 | $23.70 | $23.75 | $23.68 | $23.75 | 0.00% | 2,819 |
| Jan 21, 2026 | $23.75 | $23.75 | $23.63 | $23.75 | +0.64% | 6,628 |
| Jan 20, 2026 | $23.60 | $23.65 | $23.55 | $23.60 | -0.42% | 3,915 |
| Jan 16, 2026 | $23.70 | $23.73 | $23.50 | $23.70 | -0.29% | 14,723 |
| Jan 15, 2026 | $23.59 | $23.77 | $23.58 | $23.77 | +0.64% | 12,995 |
| Jan 14, 2026 | $23.25 | $23.68 | $23.25 | $23.62 | +1.11% | 19,200 |
| Jan 13, 2026 | $23.32 | $23.50 | $23.25 | $23.36 | -0.30% | 13,997 |
| Jan 12, 2026 | $23.32 | $23.48 | $23.32 | $23.43 | +0.56% | 8,096 |
| Jan 9, 2026 | $23.05 | $23.30 | $23.05 | $23.30 | +0.26% | 16,424 |
| Jan 8, 2026 | $23.15 | $23.25 | $23.15 | $23.24 | +0.61% | 13,397 |
| Jan 7, 2026 | $23.06 | $23.10 | $22.86 | $23.10 | +0.43% | 27,462 |
| Jan 6, 2026 | $23.05 | $23.21 | $23.00 | $23.00 | +0.74% | 2,308 |
| Jan 5, 2026 | $23.04 | $23.14 | $22.76 | $22.83 | -0.74% | 23,082 |
| Jan 2, 2026 | $23.00 | $23.08 | $22.95 | $23.00 | -0.22% | 19,577 |
| Dec 31, 2025 | $22.90 | $23.05 | $22.90 | $23.05 | +0.57% | 13,285 |
| Dec 30, 2025 | $22.75 | $22.97 | $22.75 | $22.92 | -0.30% | 13,976 |
| Dec 29, 2025 | $22.64 | $23.00 | $22.53 | $22.99 | +0.61% | 23,940 |
| Dec 26, 2025 | $22.72 | $22.87 | $22.58 | $22.85 | +0.35% | 13,325 |
| Dec 24, 2025 | $22.82 | $22.89 | $22.59 | $22.77 | 0.00% | 25,619 |
| Dec 23, 2025 | $23.00 | $23.09 | $22.51 | $22.77 | -0.70% | 29,148 |
| Dec 22, 2025 | $22.93 | $23.06 | $22.75 | $22.93 | -1.46% | 36,898 |
| Dec 19, 2025 | $23.62 | $23.62 | $23.23 | $23.27 | -0.98% | 40,474 |
| Dec 18, 2025 | $23.60 | $23.68 | $23.28 | $23.50 | -0.55% | 31,520 |
| Dec 17, 2025 | $23.50 | $23.72 | $23.45 | $23.63 | +1.11% | 21,334 |
| Dec 16, 2025 | $23.25 | $23.60 | $23.25 | $23.37 | +0.56% | 29,115 |
| Dec 15, 2025 | $23.20 | $23.30 | $23.08 | $23.24 | +0.13% | 15,066 |
| Dec 12, 2025 | $23.12 | $23.38 | $23.12 | $23.21 | +0.48% | 10,457 |
| Dec 11, 2025 | $23.37 | $23.57 | $23.03 | $23.10 | -1.20% | 74,160 |
| Dec 10, 2025 | $23.37 | $23.51 | $23.30 | $23.38 | +0.02% | 22,843 |
| Dec 9, 2025 | $23.29 | $23.38 | $23.10 | $23.38 | +1.32% | 17,247 |
| Dec 8, 2025 | $23.20 | $23.37 | $23.02 | $23.07 | -0.65% | 14,531 |
| Dec 5, 2025 | $23.35 | $23.35 | $23.12 | $23.22 | -0.39% | 23,881 |
| Dec 4, 2025 | $23.55 | $23.56 | $23.31 | $23.31 | -1.23% | 9,384 |
| Dec 3, 2025 | $23.63 | $23.63 | $23.35 | $23.60 | +1.07% | 4,298 |
| Dec 2, 2025 | $23.65 | $23.74 | $23.30 | $23.35 | -0.64% | 27,590 |
| Dec 1, 2025 | $23.48 | $23.50 | $23.40 | $23.50 | 0.00% | 10,226 |
| Nov 28, 2025 | $23.64 | $23.78 | $23.32 | $23.50 | -0.59% | 15,831 |
| Nov 26, 2025 | $23.50 | $23.84 | $23.47 | $23.64 | +0.17% | 27,178 |
| Nov 25, 2025 | $23.57 | $23.60 | $23.35 | $23.60 | +0.09% | 31,326 |
| Nov 24, 2025 | $23.28 | $23.58 | $23.25 | $23.58 | +1.64% | 6,831 |
| Nov 21, 2025 | $23.48 | $23.52 | $22.98 | $23.20 | -0.68% | 35,898 |
| Nov 20, 2025 | $23.60 | $23.60 | $23.35 | $23.36 | -0.38% | 11,380 |
| Nov 19, 2025 | $23.51 | $23.78 | $23.45 | $23.45 | +0.21% | 9,932 |
| Nov 18, 2025 | $23.50 | $23.51 | $23.31 | $23.40 | -0.21% | 8,090 |
| Nov 17, 2025 | $23.71 | $23.74 | $23.43 | $23.45 | -1.05% | 9,555 |
| Nov 14, 2025 | $23.91 | $23.91 | $23.70 | $23.70 | -0.84% | 13,014 |
| Nov 13, 2025 | $23.91 | $24.04 | $23.90 | $23.90 | -0.42% | 4,734 |
| Nov 12, 2025 | $24.04 | $24.04 | $23.91 | $24.00 | -0.41% | 674 |
| Nov 11, 2025 | $24.02 | $24.17 | $24.00 | $24.10 | +0.71% | 4,403 |
| Nov 10, 2025 | $23.94 | $23.94 | $23.90 | $23.93 | +0.08% | 2,378 |
| Nov 7, 2025 | $24.04 | $24.09 | $23.91 | $23.91 | 0.00% | 6,438 |
| Nov 6, 2025 | $24.00 | $24.06 | $23.91 | $23.91 | -0.08% | 2,197 |
| Nov 5, 2025 | $23.96 | $24.00 | $23.92 | $23.93 | +0.04% | 883 |
| Nov 4, 2025 | $23.96 | $24.48 | $23.92 | $23.92 | -0.13% | 11,115 |
| Nov 3, 2025 | $24.00 | $24.01 | $23.95 | $23.95 | -0.18% | 2,459 |
| Oct 31, 2025 | $24.15 | $24.15 | $23.99 | $23.99 | -1.18% | 2,876 |
| Oct 30, 2025 | $23.93 | $24.28 | $23.93 | $24.28 | -0.49% | 8,066 |
| Oct 29, 2025 | $24.21 | $24.50 | $24.07 | $24.40 | +0.75% | 52,081 |
| Oct 28, 2025 | $24.05 | $24.27 | $23.93 | $24.22 | +0.91% | 44,897 |
| Oct 27, 2025 | $24.04 | $24.04 | $23.90 | $24.00 | -0.60% | 2,262 |
| Oct 24, 2025 | $23.90 | $24.15 | $23.90 | $24.15 | +1.03% | 10,758 |
| Oct 23, 2025 | $24.00 | $24.00 | $23.90 | $23.90 | -0.13% | 4,697 |
| Oct 22, 2025 | $23.97 | $24.01 | $23.81 | $23.93 | +0.50% | 14,645 |
| Oct 21, 2025 | $24.15 | $24.15 | $23.81 | $23.81 | -0.89% | 5,393 |
| Oct 20, 2025 | $23.62 | $24.15 | $23.62 | $24.03 | – | 18,181 |