First Western Financial Inc (MYFW) Exchange: NASDAQ
Data as of March 30, 2023
$19.30 ($0.13) 0.68%
First Western Financial Inc - Daily Information
Click for more stock information on First Western Financial Inc.| Daily Information | Data |
|---|---|
| Date | March 30, 2023 |
| Open | $19.18 |
| Previous Close | $19.30 |
| High | $19.52 |
| Low | $19.06 |
| Adjusted Open | $19.18 |
| Previous Adjusted Close | $19.30 |
| Adjusted High | $19.52 |
| Adjusted Low | $19.06 |
About First Western Financial Inc (MYFW)
First Western Financial Inc (MYFW) is a financial services company based in Greenwood Village, Colorado. It provides retail, private banking and investment services to clients in the southwestern United States. Founded in 1995, the firm currently has over 80 offices in 10 states. Since its inception, First Western Financial has seen an ever-increasing demand for its services, and in 2018 reported double-digit growth in assets, deposits, and loans over the past five years. The company also partners with a variety of other lenders to ensure its customers always have the best products and services available. Not only is First Western Financial committed to providing exceptional service, but it is also focused on laying the foundation for long-term success by investing in technology and making sure its employees are adequately trained and up to date on the latest financial industry trends and regulations.
Invest in First Western Financial Inc (MYFW)
Historical Stock Data for First Western Financial Inc (MYFW)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-24 | $19.18 | $19.52 | $19.06 | $19.30 | $19.30 | 105,349 |
| 2023-03-23 | $19.49 | $20.00 | $19.00 | $19.17 | $19.17 | 14,123 |
| 2023-03-22 | $20.26 | $20.26 | $19.06 | $19.23 | $19.23 | 24,852 |
| 2023-03-21 | $20.04 | $20.43 | $20.04 | $20.10 | $20.10 | 30,493 |
| 2023-03-20 | $19.68 | $19.97 | $19.27 | $19.70 | $19.70 | 9,013 |
| 2023-03-17 | $20.10 | $20.72 | $19.00 | $19.26 | $19.26 | 49,406 |
| 2023-03-16 | $19.27 | $20.50 | $19.25 | $20.10 | $20.10 | 18,788 |
| 2023-03-15 | $19.12 | $20.15 | $19.12 | $19.66 | $19.66 | 17,162 |
| 2023-03-14 | $20.73 | $22.14 | $19.58 | $19.58 | $19.58 | 18,739 |
| 2023-03-13 | $21.30 | $21.30 | $19.50 | $19.52 | $19.52 | 20,872 |
| 2023-03-10 | $22.80 | $22.80 | $20.56 | $21.57 | $21.57 | 26,737 |
| 2023-03-09 | $24.60 | $25.20 | $22.87 | $22.87 | $22.87 | 28,604 |
| 2023-03-08 | $24.85 | $24.85 | $24.52 | $24.55 | $24.55 | 9,791 |
| 2023-03-07 | $25.16 | $25.16 | $24.52 | $24.78 | $24.78 | 9,315 |
| 2023-03-06 | $25.56 | $25.56 | $24.52 | $24.80 | $24.80 | 45,454 |
| 2023-03-03 | $25.04 | $25.58 | $25.01 | $25.26 | $25.26 | 8,865 |
| 2023-03-02 | $25.16 | $25.17 | $24.81 | $25.15 | $25.15 | 16,826 |
| 2023-03-01 | $25.99 | $25.99 | $25.20 | $25.27 | $25.27 | 8,507 |
| 2023-02-28 | $25.51 | $26.25 | $25.51 | $25.87 | $25.87 | 22,648 |
| 2023-02-27 | $25.53 | $25.57 | $25.21 | $25.48 | $25.48 | 13,074 |
| 2023-02-24 | $25.29 | $25.83 | $25.15 | $25.62 | $25.62 | 9,163 |
| 2023-02-23 | $25.66 | $25.77 | $25.01 | $25.77 | $25.77 | 19,954 |
| 2023-02-22 | $25.99 | $25.99 | $25.65 | $25.76 | $25.76 | 12,549 |
| 2023-02-21 | $26.02 | $26.21 | $25.90 | $25.90 | $25.90 | 8,772 |
| 2023-02-17 | $26.67 | $26.67 | $26.36 | $26.53 | $26.53 | 15,647 |
| 2023-02-16 | $26.81 | $26.93 | $26.37 | $26.49 | $26.49 | 14,545 |
| 2023-02-15 | $27.00 | $27.19 | $26.65 | $27.19 | $27.19 | 14,361 |
| 2023-02-14 | $27.09 | $27.31 | $27.00 | $27.07 | $27.07 | 8,651 |
| 2023-02-13 | $27.27 | $27.84 | $27.00 | $27.20 | $27.20 | 12,432 |
| 2023-02-10 | $27.05 | $27.14 | $26.90 | $27.14 | $27.14 | 13,146 |
| 2023-02-09 | $27.13 | $27.27 | $26.71 | $27.04 | $27.04 | 20,204 |
| 2023-02-08 | $27.30 | $27.30 | $26.82 | $26.90 | $26.90 | 13,182 |
| 2023-02-07 | $26.50 | $27.30 | $26.50 | $27.22 | $27.22 | 16,069 |
| 2023-02-06 | $27.25 | $27.49 | $26.88 | $27.00 | $27.00 | 13,889 |
| 2023-02-03 | $27.20 | $27.46 | $27.00 | $27.28 | $27.28 | 39,957 |
| 2023-02-02 | $26.97 | $27.43 | $26.75 | $27.29 | $27.29 | 23,975 |
| 2023-02-01 | $26.50 | $27.31 | $26.50 | $27.00 | $27.00 | 46,650 |
| 2023-01-31 | $25.50 | $26.98 | $25.50 | $26.25 | $26.25 | 43,574 |
| 2023-01-30 | $26.50 | $26.50 | $25.58 | $25.58 | $25.58 | 7,888 |
| 2023-01-27 | $25.52 | $26.75 | $25.52 | $26.50 | $26.50 | 13,688 |
| 2023-01-26 | $26.91 | $27.50 | $26.53 | $26.75 | $26.75 | 17,247 |
| 2023-01-25 | $26.50 | $27.20 | $26.12 | $27.20 | $27.20 | 88,571 |
| 2023-01-24 | $26.42 | $26.95 | $26.15 | $26.58 | $26.58 | 4,416 |
| 2023-01-23 | $27.00 | $27.38 | $26.39 | $26.69 | $26.69 | 16,804 |
| 2023-01-20 | $26.90 | $27.21 | $26.33 | $27.21 | $27.21 | 11,789 |
| 2023-01-19 | $26.72 | $26.82 | $26.34 | $26.34 | $26.34 | 6,754 |
| 2023-01-18 | $27.37 | $27.53 | $26.78 | $26.78 | $26.78 | 8,841 |
| 2023-01-17 | $27.45 | $27.70 | $27.26 | $27.26 | $27.26 | 5,297 |
| 2023-01-13 | $27.45 | $28.00 | $27.08 | $27.15 | $27.15 | 12,854 |
| 2023-01-12 | $27.21 | $27.30 | $26.00 | $27.25 | $27.25 | 6,225 |
| 2023-01-11 | $26.98 | $27.01 | $26.57 | $27.01 | $27.01 | 3,347 |
| 2023-01-10 | $26.63 | $26.87 | $26.11 | $26.70 | $26.70 | 12,318 |
| 2023-01-09 | $27.25 | $27.39 | $26.65 | $26.67 | $26.67 | 12,838 |
| 2023-01-06 | $26.84 | $27.55 | $26.27 | $27.36 | $27.36 | 20,915 |
| 2023-01-05 | $27.31 | $27.47 | $26.56 | $26.64 | $26.64 | 7,780 |
| 2023-01-04 | $27.48 | $27.50 | $27.28 | $27.31 | $27.31 | 24,268 |
| 2023-01-03 | $28.31 | $28.31 | $26.88 | $27.22 | $27.22 | 8,976 |
| 2022-12-30 | $27.77 | $28.29 | $27.67 | $28.15 | $28.15 | 24,948 |
| 2022-12-29 | $28.37 | $28.37 | $27.35 | $27.99 | $27.99 | 9,753 |
| 2022-12-28 | $27.50 | $27.79 | $27.14 | $27.20 | $27.20 | 8,817 |
| 2022-12-27 | $28.36 | $28.36 | $27.45 | $27.60 | $27.60 | 7,267 |
| 2022-12-23 | $28.60 | $28.60 | $28.11 | $28.20 | $28.20 | 12,503 |
| 2022-12-22 | $28.47 | $28.47 | $27.76 | $28.32 | $28.32 | 12,439 |
| 2022-12-21 | $27.67 | $29.00 | $27.65 | $28.70 | $28.70 | 25,901 |
| 2022-12-20 | $27.51 | $27.88 | $27.24 | $27.60 | $27.60 | 11,735 |
| 2022-12-19 | $28.02 | $28.25 | $27.32 | $27.41 | $27.41 | 10,619 |
| 2022-12-16 | $27.66 | $28.47 | $26.16 | $28.47 | $28.47 | 73,700 |
| 2022-12-15 | $28.31 | $29.41 | $27.09 | $28.46 | $28.46 | 45,518 |
| 2022-12-14 | $29.15 | $29.38 | $28.85 | $29.02 | $29.02 | 13,956 |
| 2022-12-13 | $29.50 | $29.75 | $29.16 | $29.50 | $29.50 | 20,641 |
| 2022-12-12 | $29.50 | $29.50 | $28.73 | $29.00 | $29.00 | 13,744 |
| 2022-12-09 | $29.52 | $29.70 | $28.70 | $29.36 | $29.36 | 33,250 |
| 2022-12-08 | $29.51 | $29.85 | $28.93 | $29.65 | $29.65 | 14,195 |
| 2022-12-07 | $29.89 | $29.99 | $29.50 | $29.56 | $29.56 | 7,966 |
| 2022-12-06 | $29.66 | $30.53 | $29.66 | $30.16 | $30.16 | 46,340 |
| 2022-12-05 | $29.21 | $30.49 | $29.21 | $30.19 | $30.19 | 22,831 |
| 2022-12-02 | $29.93 | $30.70 | $29.81 | $30.53 | $30.53 | 4,721 |
| 2022-12-01 | $30.19 | $30.42 | $29.60 | $30.17 | $30.17 | 26,610 |
| 2022-11-30 | $28.36 | $30.40 | $28.36 | $30.40 | $30.40 | 31,784 |
| 2022-11-29 | $29.22 | $29.57 | $29.12 | $29.26 | $29.26 | 25,262 |
| 2022-11-28 | $29.54 | $29.65 | $29.02 | $29.20 | $29.20 | 8,376 |
| 2022-11-25 | $29.25 | $29.69 | $29.24 | $29.69 | $29.69 | 5,454 |
| 2022-11-23 | $29.22 | $29.22 | $29.10 | $29.10 | $29.10 | 3,417 |
| 2022-11-22 | $28.81 | $29.15 | $28.46 | $28.95 | $28.95 | 7,756 |
| 2022-11-21 | $28.65 | $28.88 | $28.51 | $28.62 | $28.62 | 14,236 |
| 2022-11-18 | $29.34 | $29.34 | $28.77 | $29.00 | $29.00 | 10,783 |
| 2022-11-17 | $29.15 | $29.15 | $28.57 | $28.88 | $28.88 | 6,731 |
| 2022-11-16 | $28.98 | $29.42 | $28.64 | $29.21 | $29.21 | 8,142 |
| 2022-11-15 | $29.32 | $29.32 | $28.65 | $28.74 | $28.74 | 7,598 |
| 2022-11-14 | $28.85 | $29.06 | $27.53 | $28.50 | $28.50 | 26,111 |
| 2022-11-11 | $29.14 | $29.76 | $28.60 | $29.26 | $29.26 | 23,364 |
| 2022-11-10 | $28.04 | $29.32 | $27.29 | $29.32 | $29.32 | 24,121 |
| 2022-11-09 | $27.59 | $27.84 | $27.32 | $27.61 | $27.61 | 11,422 |
| 2022-11-08 | $27.85 | $27.97 | $27.09 | $27.60 | $27.60 | 9,247 |
| 2022-11-07 | $27.69 | $28.14 | $27.61 | $27.86 | $27.86 | 9,903 |
| 2022-11-04 | $27.33 | $27.89 | $27.33 | $27.89 | $27.89 | 7,993 |
| 2022-11-03 | $27.35 | $27.59 | $26.86 | $26.86 | $26.86 | 4,648 |
| 2022-11-02 | $28.30 | $28.47 | $27.51 | $27.51 | $27.51 | 11,349 |
| 2022-11-01 | $27.51 | $28.85 | $27.51 | $28.46 | $28.46 | 34,649 |
| 2022-10-31 | $27.55 | $27.92 | $27.39 | $27.61 | $27.61 | 23,046 |
| 2022-10-28 | $27.57 | $28.03 | $27.52 | $27.71 | $27.71 | 24,105 |
| 2022-10-27 | $27.35 | $27.71 | $27.35 | $27.56 | $27.56 | 17,922 |
| 2022-10-26 | $26.61 | $27.25 | $26.56 | $26.95 | $26.95 | 17,952 |
| 2022-10-25 | $25.86 | $26.79 | $25.86 | $26.75 | $26.75 | 17,209 |
| 2022-10-24 | $26.50 | $26.50 | $25.80 | $26.08 | $26.08 | 7,311 |
| 2022-10-21 | $27.49 | $27.49 | $26.28 | $26.75 | $26.75 | 12,391 |
| 2022-10-20 | $26.36 | $26.91 | $26.18 | $26.33 | $26.33 | 8,064 |
| 2022-10-19 | $27.41 | $27.41 | $27.00 | $27.01 | $27.01 | 9,241 |
| 2022-10-18 | $26.81 | $27.76 | $26.81 | $27.57 | $27.57 | 13,298 |
| 2022-10-17 | $26.77 | $26.88 | $26.29 | $26.77 | $26.77 | 10,946 |
| 2022-10-14 | $26.45 | $26.45 | $26.45 | $26.45 | $26.45 | 3,634 |
| 2022-10-13 | $24.52 | $26.45 | $24.31 | $26.45 | $26.45 | 21,998 |
| 2022-10-12 | $24.54 | $24.79 | $24.54 | $24.79 | $24.79 | 2,772 |
| 2022-10-11 | $24.93 | $24.93 | $24.07 | $24.52 | $24.52 | 13,959 |
| 2022-10-10 | $25.59 | $25.59 | $24.82 | $24.89 | $24.89 | 7,757 |
| 2022-10-07 | $25.26 | $25.64 | $25.26 | $25.49 | $25.49 | 8,871 |
| 2022-10-06 | $25.53 | $25.80 | $25.53 | $25.59 | $25.59 | 6,628 |
| 2022-10-05 | $25.26 | $25.45 | $25.26 | $25.35 | $25.35 | 8,764 |
| 2022-10-04 | $25.24 | $25.56 | $25.23 | $25.46 | $25.46 | 19,440 |
| 2022-10-03 | $24.69 | $25.04 | $24.68 | $25.00 | $25.00 | 17,229 |
| 2022-09-30 | $25.00 | $25.00 | $24.64 | $24.65 | $24.65 | 23,834 |
| 2022-09-29 | $25.30 | $25.30 | $24.82 | $24.90 | $24.90 | 9,520 |
| 2022-09-28 | $25.31 | $25.50 | $24.95 | $25.36 | $25.36 | 15,258 |
| 2022-09-27 | $25.50 | $25.74 | $25.31 | $25.31 | $25.31 | 13,803 |
| 2022-09-26 | $25.86 | $25.86 | $25.37 | $25.50 | $25.50 | 8,329 |
| 2022-09-23 | $25.65 | $25.98 | $25.55 | $25.87 | $25.87 | 8,257 |
| 2022-09-22 | $25.90 | $25.99 | $25.50 | $25.82 | $25.82 | 16,018 |
| 2022-09-21 | $26.31 | $26.31 | $26.10 | $26.10 | $26.10 | 5,687 |
| 2022-09-20 | $25.94 | $26.18 | $25.87 | $26.05 | $26.05 | 8,456 |
| 2022-09-19 | $25.67 | $26.45 | $25.61 | $26.21 | $26.21 | 11,513 |
| 2022-09-16 | $25.76 | $26.25 | $25.61 | $25.78 | $25.78 | 21,987 |
| 2022-09-15 | $26.08 | $27.78 | $25.64 | $25.90 | $25.90 | 60,247 |
| 2022-09-14 | $26.16 | $26.88 | $25.84 | $25.89 | $25.89 | 23,594 |
| 2022-09-13 | $26.30 | $26.63 | $26.06 | $26.06 | $26.06 | 13,952 |
| 2022-09-12 | $26.69 | $26.70 | $26.28 | $26.49 | $26.49 | 11,037 |
| 2022-09-09 | $26.55 | $26.92 | $26.25 | $26.50 | $26.50 | 11,857 |
| 2022-09-08 | $26.13 | $26.50 | $26.05 | $26.21 | $26.21 | 15,815 |
| 2022-09-07 | $26.25 | $27.12 | $26.00 | $26.26 | $26.26 | 12,277 |
| 2022-09-06 | $26.61 | $27.07 | $26.11 | $26.11 | $26.11 | 12,108 |
| 2022-09-02 | $26.45 | $26.99 | $26.03 | $26.42 | $26.42 | 11,664 |
| 2022-09-01 | $26.50 | $26.55 | $26.03 | $26.55 | $26.55 | 15,907 |
| 2022-08-31 | $26.77 | $26.77 | $26.52 | $26.53 | $26.53 | 13,068 |
| 2022-08-30 | $26.69 | $27.68 | $26.56 | $26.66 | $26.66 | 12,713 |
| 2022-08-29 | $27.02 | $27.15 | $26.68 | $26.71 | $26.71 | 13,608 |
| 2022-08-26 | $27.40 | $27.40 | $27.06 | $27.11 | $27.11 | 17,670 |
| 2022-08-25 | $27.49 | $27.61 | $27.27 | $27.57 | $27.57 | 16,259 |
| 2022-08-24 | $27.41 | $27.60 | $26.90 | $27.38 | $27.38 | 19,605 |
| 2022-08-23 | $28.08 | $28.50 | $27.50 | $27.50 | $27.50 | 19,806 |
| 2022-08-22 | $28.10 | $28.22 | $27.62 | $27.85 | $27.85 | 17,033 |
| 2022-08-19 | $28.68 | $28.75 | $28.36 | $28.40 | $28.40 | 13,992 |
| 2022-08-18 | $28.97 | $28.97 | $28.75 | $28.90 | $28.90 | 7,061 |
| 2022-08-17 | $28.69 | $29.14 | $28.61 | $28.88 | $28.88 | 13,939 |
| 2022-08-16 | $29.00 | $29.02 | $28.77 | $28.87 | $28.87 | 16,414 |
| 2022-08-15 | $29.20 | $29.33 | $28.50 | $28.97 | $28.97 | 63,055 |
| 2022-08-12 | $29.08 | $29.64 | $29.02 | $29.40 | $29.40 | 17,306 |
| 2022-08-11 | $28.57 | $29.22 | $28.50 | $29.02 | $29.02 | 68,573 |
| 2022-08-10 | $28.00 | $28.49 | $27.83 | $28.49 | $28.49 | 22,799 |
| 2022-08-09 | $27.79 | $28.00 | $27.51 | $27.78 | $27.78 | 22,403 |
| 2022-08-08 | $27.75 | $28.00 | $27.75 | $27.87 | $27.87 | 12,280 |
| 2022-08-05 | $27.25 | $27.86 | $27.25 | $27.76 | $27.76 | 13,423 |
| 2022-08-04 | $27.43 | $27.70 | $27.38 | $27.50 | $27.50 | 19,614 |
| 2022-08-03 | $27.34 | $27.59 | $27.11 | $27.42 | $27.42 | 15,620 |
| 2022-08-02 | $27.32 | $27.49 | $27.14 | $27.22 | $27.22 | 24,849 |
| 2022-08-01 | $27.61 | $27.64 | $27.31 | $27.41 | $27.41 | 67,075 |
| 2022-07-29 | $27.87 | $28.46 | $27.29 | $27.99 | $27.99 | 29,734 |
| 2022-07-28 | $28.48 | $28.48 | $28.11 | $28.18 | $28.18 | 16,172 |
| 2022-07-27 | $28.26 | $28.74 | $26.84 | $28.72 | $28.72 | 22,015 |
| 2022-07-26 | $28.16 | $28.81 | $28.16 | $28.30 | $28.30 | 14,794 |
| 2022-07-25 | $27.87 | $28.75 | $27.87 | $28.63 | $28.63 | 18,136 |
| 2022-07-22 | $28.42 | $28.93 | $27.56 | $27.80 | $27.80 | 18,556 |
| 2022-07-21 | $28.29 | $28.54 | $28.29 | $28.48 | $28.48 | 21,802 |
| 2022-07-20 | $28.32 | $28.75 | $28.32 | $28.50 | $28.50 | 21,834 |
| 2022-07-19 | $27.50 | $28.64 | $27.50 | $28.49 | $28.49 | 30,967 |
| 2022-07-18 | $27.97 | $28.20 | $27.36 | $27.37 | $27.37 | 25,519 |
| 2022-07-15 | $27.57 | $27.98 | $27.47 | $27.93 | $27.93 | 22,298 |
| 2022-07-14 | $27.81 | $27.89 | $27.15 | $27.16 | $27.16 | 18,354 |
| 2022-07-13 | $28.20 | $28.20 | $27.81 | $27.83 | $27.83 | 8,293 |
| 2022-07-12 | $28.13 | $28.71 | $28.13 | $28.42 | $28.42 | 19,158 |
| 2022-07-11 | $28.16 | $28.24 | $28.00 | $28.13 | $28.13 | 48,949 |
| 2022-07-08 | $28.37 | $28.45 | $28.10 | $28.26 | $28.26 | 24,964 |
| 2022-07-07 | $27.91 | $28.42 | $27.91 | $28.23 | $28.23 | 24,634 |
| 2022-07-06 | $27.97 | $28.14 | $27.65 | $27.89 | $27.89 | 26,859 |
| 2022-07-05 | $26.92 | $28.42 | $26.67 | $28.33 | $28.33 | 55,034 |
| 2022-07-01 | $27.06 | $27.31 | $26.78 | $27.10 | $27.10 | 74,955 |
| 2022-06-30 | $27.43 | $27.48 | $26.82 | $27.19 | $27.19 | 39,247 |
| 2022-06-29 | $27.96 | $27.96 | $27.33 | $27.53 | $27.53 | 41,368 |
| 2022-06-28 | $28.28 | $28.94 | $27.90 | $28.05 | $28.05 | 26,191 |
| 2022-06-27 | $27.62 | $28.32 | $26.67 | $28.26 | $28.26 | 71,165 |
| 2022-06-24 | $28.63 | $29.31 | $27.09 | $27.23 | $27.23 | 983,560 |
| 2022-06-23 | $29.43 | $29.43 | $28.10 | $28.45 | $28.45 | 77,979 |
| 2022-06-22 | $28.99 | $29.59 | $28.61 | $29.59 | $29.59 | 78,216 |
| 2022-06-21 | $30.30 | $30.63 | $28.88 | $29.26 | $29.26 | 79,005 |
| 2022-06-17 | $28.99 | $30.74 | $28.87 | $30.38 | $30.38 | 107,972 |
| 2022-06-16 | $29.14 | $29.46 | $28.49 | $29.00 | $29.00 | 66,444 |
| 2022-06-15 | $28.11 | $29.84 | $28.11 | $29.57 | $29.57 | 79,725 |
| 2022-06-14 | $28.46 | $29.21 | $25.83 | $27.81 | $27.81 | 55,203 |
| 2022-06-13 | $29.67 | $29.81 | $28.45 | $28.45 | $28.45 | 45,687 |
| 2022-06-10 | $30.82 | $30.82 | $30.02 | $30.08 | $30.08 | 33,224 |
| 2022-06-09 | $31.53 | $31.63 | $30.81 | $30.81 | $30.81 | 45,943 |
| 2022-06-08 | $32.06 | $32.10 | $31.36 | $31.65 | $31.65 | 32,597 |
| 2022-06-07 | $32.61 | $32.94 | $31.56 | $32.00 | $32.00 | 66,691 |
| 2022-06-06 | $32.61 | $32.78 | $32.43 | $32.67 | $32.67 | 52,602 |
| 2022-06-03 | $32.36 | $32.46 | $32.14 | $32.28 | $32.28 | 50,192 |
| 2022-06-02 | $32.05 | $32.30 | $32.05 | $32.16 | $32.16 | 49,734 |
| 2022-06-01 | $32.35 | $32.60 | $31.93 | $32.03 | $32.03 | 47,865 |
| 2022-05-31 | $32.00 | $32.41 | $31.99 | $32.15 | $32.15 | 38,204 |
| 2022-05-27 | $31.14 | $32.36 | $30.93 | $32.36 | $32.36 | 46,869 |
| 2022-05-26 | $30.86 | $31.06 | $30.35 | $31.00 | $31.00 | 39,741 |
| 2022-05-25 | $30.73 | $30.97 | $30.70 | $30.77 | $30.77 | 21,670 |
| 2022-05-24 | $30.77 | $31.00 | $30.50 | $30.91 | $30.91 | 19,670 |
| 2022-05-23 | $30.50 | $31.07 | $30.50 | $30.88 | $30.88 | 17,574 |
| 2022-05-20 | $30.61 | $30.90 | $30.19 | $30.25 | $30.25 | 27,824 |
| 2022-05-19 | $30.77 | $31.15 | $30.39 | $30.52 | $30.52 | 27,140 |
| 2022-05-18 | $31.86 | $32.65 | $30.60 | $31.09 | $31.09 | 48,479 |
| 2022-05-17 | $31.85 | $32.57 | $31.61 | $31.91 | $31.91 | 43,375 |
| 2022-05-16 | $31.99 | $31.99 | $31.63 | $31.81 | $31.81 | 32,066 |
| 2022-05-13 | $31.29 | $32.14 | $31.17 | $31.52 | $31.52 | 25,414 |
| 2022-05-12 | $32.46 | $32.46 | $30.95 | $31.13 | $31.13 | 34,333 |
| 2022-05-11 | $31.06 | $32.33 | $31.06 | $31.53 | $31.53 | 32,046 |
| 2022-05-10 | $32.62 | $32.62 | $30.36 | $30.99 | $30.99 | 25,023 |
| 2022-05-09 | $32.56 | $32.80 | $32.11 | $32.23 | $32.23 | 29,488 |
| 2022-05-06 | $32.60 | $32.71 | $32.42 | $32.63 | $32.63 | 20,185 |
| 2022-05-05 | $32.66 | $32.95 | $32.31 | $32.63 | $32.63 | 53,866 |
| 2022-05-04 | $33.16 | $33.16 | $32.64 | $32.75 | $32.75 | 129,114 |
| 2022-05-03 | $32.96 | $33.25 | $32.72 | $33.22 | $33.22 | 40,888 |
| 2022-05-02 | $32.60 | $33.17 | $32.36 | $33.15 | $33.15 | 66,082 |
| 2022-04-29 | $32.66 | $33.14 | $32.30 | $32.82 | $32.82 | 25,573 |
| 2022-04-28 | $32.95 | $33.24 | $32.64 | $33.00 | $33.00 | 21,416 |
| 2022-04-27 | $31.91 | $33.23 | $31.91 | $32.86 | $32.86 | 29,350 |
| 2022-04-26 | $32.23 | $32.29 | $31.69 | $32.03 | $32.03 | 15,935 |
| 2022-04-25 | $32.60 | $32.60 | $29.36 | $32.34 | $32.34 | 19,290 |
| 2022-04-22 | $33.11 | $33.22 | $32.37 | $32.75 | $32.75 | 16,698 |
| 2022-04-21 | $33.26 | $33.39 | $32.90 | $33.23 | $33.23 | 13,377 |
| 2022-04-20 | $32.33 | $33.40 | $31.81 | $33.40 | $33.40 | 17,983 |
| 2022-04-19 | $31.92 | $32.45 | $31.92 | $32.35 | $32.35 | 20,570 |
| 2022-04-18 | $32.06 | $32.47 | $31.81 | $31.92 | $31.92 | 22,642 |
| 2022-04-14 | $31.70 | $32.48 | $31.70 | $32.10 | $32.10 | 12,292 |
| 2022-04-13 | $31.33 | $31.98 | $31.33 | $31.82 | $31.82 | 8,336 |
| 2022-04-12 | $31.06 | $31.65 | $31.01 | $31.50 | $31.50 | 14,921 |
| 2022-04-11 | $31.41 | $31.74 | $30.93 | $31.06 | $31.06 | 11,457 |
| 2022-04-08 | $30.83 | $31.72 | $30.75 | $31.65 | $31.65 | 14,858 |
| 2022-04-07 | $31.07 | $31.18 | $30.67 | $30.82 | $30.82 | 21,838 |
| 2022-04-06 | $31.31 | $31.49 | $31.06 | $31.06 | $31.06 | 23,368 |
| 2022-04-05 | $31.74 | $31.74 | $31.21 | $31.31 | $31.31 | 15,976 |
| 2022-04-04 | $31.88 | $31.95 | $31.26 | $31.76 | $31.76 | 15,255 |
| 2022-04-01 | $31.60 | $31.93 | $31.48 | $31.68 | $31.68 | 11,950 |
| 2022-03-31 | $31.59 | $31.74 | $31.09 | $31.26 | $31.26 | 8,533 |
| 2022-03-30 | $31.80 | $32.43 | $31.43 | $31.45 | $31.45 | 10,129 |
| 2022-03-29 | $32.07 | $32.07 | $31.36 | $31.89 | $31.89 | 25,667 |
| 2022-03-28 | $31.75 | $32.00 | $31.50 | $31.68 | $31.68 | 18,630 |
| 2022-03-25 | $31.80 | $32.17 | $31.67 | $31.82 | $31.82 | 11,748 |
| 2022-03-24 | $31.43 | $31.95 | $31.31 | $31.85 | $31.85 | 36,889 |
| 2022-03-23 | $31.84 | $31.84 | $31.11 | $31.44 | $31.44 | 27,724 |
| 2022-03-22 | $31.80 | $32.10 | $31.57 | $31.67 | $31.67 | 26,764 |
| 2022-03-21 | $31.83 | $32.43 | $31.56 | $31.56 | $31.56 | 31,853 |
| 2022-03-18 | $32.55 | $32.71 | $31.30 | $31.46 | $31.46 | 72,715 |
| 2022-03-17 | $32.50 | $32.51 | $32.13 | $32.42 | $32.42 | 37,770 |
| 2022-03-16 | $33.00 | $33.23 | $31.72 | $32.86 | $32.86 | 31,248 |
| 2022-03-15 | $32.50 | $32.75 | $32.39 | $32.45 | $32.45 | 15,996 |
| 2022-03-14 | $32.50 | $33.00 | $32.41 | $32.50 | $32.50 | 24,196 |
| 2022-03-11 | $32.40 | $32.50 | $31.67 | $32.46 | $32.46 | 11,463 |
| 2022-03-10 | $32.80 | $32.80 | $32.16 | $32.45 | $32.45 | 8,404 |
| 2022-03-09 | $32.93 | $32.93 | $32.46 | $32.69 | $32.69 | 3,621 |
| 2022-03-08 | $32.36 | $32.78 | $32.13 | $32.25 | $32.25 | 20,442 |
| 2022-03-07 | $32.66 | $32.99 | $32.31 | $32.36 | $32.36 | 17,781 |
| 2022-03-04 | $32.31 | $32.78 | $32.31 | $32.72 | $32.72 | 12,331 |
| 2022-03-03 | $32.76 | $32.76 | $31.71 | $32.50 | $32.50 | 11,009 |
| 2022-03-02 | $32.70 | $33.03 | $32.69 | $32.97 | $32.97 | 5,369 |
| 2022-03-01 | $32.66 | $32.75 | $32.34 | $32.34 | $32.34 | 7,454 |
| 2022-02-28 | $33.05 | $33.27 | $33.05 | $33.19 | $33.19 | 7,671 |
| 2022-02-25 | $33.50 | $33.50 | $33.23 | $33.28 | $33.28 | 31,799 |
| 2022-02-24 | $32.81 | $33.45 | $32.62 | $33.45 | $33.45 | 9,326 |
| 2022-02-23 | $33.23 | $33.44 | $33.21 | $33.21 | $33.21 | 7,305 |
| 2022-02-22 | $33.40 | $33.45 | $33.00 | $33.18 | $33.18 | 10,816 |
| 2022-02-18 | $32.84 | $33.30 | $32.50 | $33.20 | $33.20 | 15,904 |
| 2022-02-17 | $32.75 | $33.10 | $32.59 | $32.59 | $32.59 | 7,160 |
| 2022-02-16 | $32.73 | $33.00 | $32.73 | $33.00 | $33.00 | 2,512 |
| 2022-02-15 | $32.97 | $33.50 | $32.82 | $32.90 | $32.90 | 11,506 |
| 2022-02-14 | $32.61 | $33.11 | $32.61 | $32.80 | $32.80 | 4,448 |
| 2022-02-11 | $33.01 | $33.42 | $32.82 | $33.20 | $33.20 | 7,326 |
| 2022-02-10 | $32.96 | $33.25 | $32.68 | $33.25 | $33.25 | 7,012 |
| 2022-02-09 | $32.53 | $33.42 | $32.53 | $33.08 | $33.08 | 9,327 |
| 2022-02-08 | $33.25 | $33.30 | $32.97 | $33.28 | $33.28 | 9,887 |
| 2022-02-07 | $32.40 | $33.05 | $31.52 | $32.80 | $32.80 | 10,547 |
| 2022-02-04 | $32.48 | $33.00 | $32.48 | $32.72 | $32.72 | 12,324 |
| 2022-02-03 | $32.06 | $32.86 | $31.57 | $32.62 | $32.62 | 17,877 |
| 2022-02-02 | $31.87 | $32.79 | $31.33 | $32.35 | $32.35 | 26,067 |
| 2022-02-01 | $31.85 | $32.49 | $31.85 | $32.10 | $32.10 | 9,647 |
| 2022-01-31 | $33.00 | $33.00 | $32.21 | $32.70 | $32.70 | 6,275 |
| 2022-01-28 | $31.25 | $32.48 | $31.25 | $32.32 | $32.32 | 5,258 |
| 2022-01-27 | $33.10 | $33.30 | $32.22 | $33.00 | $33.00 | 12,453 |
| 2022-01-26 | $32.55 | $33.57 | $32.39 | $33.16 | $33.16 | 14,843 |
| 2022-01-25 | $32.11 | $32.52 | $31.74 | $32.20 | $32.20 | 27,479 |
| 2022-01-24 | $31.84 | $32.46 | $30.94 | $32.03 | $32.03 | 18,516 |
| 2022-01-21 | $33.27 | $33.27 | $31.34 | $32.47 | $32.47 | 21,851 |
| 2022-01-20 | $33.30 | $33.74 | $33.14 | $33.30 | $33.30 | 16,951 |
| 2022-01-19 | $32.84 | $34.20 | $32.53 | $33.25 | $33.25 | 20,684 |
| 2022-01-18 | $33.30 | $33.31 | $31.56 | $32.95 | $32.95 | 15,260 |
| 2022-01-14 | $33.12 | $33.92 | $33.12 | $33.22 | $33.22 | 6,911 |
| 2022-01-13 | $33.13 | $33.30 | $32.96 | $33.05 | $33.05 | 7,400 |
| 2022-01-12 | $33.00 | $33.90 | $32.79 | $33.20 | $33.20 | 22,486 |
| 2022-01-11 | $32.00 | $33.00 | $31.99 | $32.81 | $32.81 | 16,597 |
| 2022-01-10 | $31.95 | $32.00 | $31.10 | $32.00 | $32.00 | 5,508 |
| 2022-01-07 | $30.92 | $32.00 | $30.80 | $32.00 | $32.00 | 10,652 |
| 2022-01-06 | $31.39 | $31.46 | $30.64 | $31.00 | $31.00 | 8,101 |
| 2022-01-05 | $30.80 | $31.33 | $30.80 | $31.00 | $31.00 | 5,334 |
| 2022-01-04 | $30.75 | $31.42 | $30.52 | $31.20 | $31.20 | 9,285 |
| 2022-01-03 | $29.85 | $31.00 | $29.85 | $30.90 | $30.90 | 5,828 |
| 2021-12-31 | $29.90 | $30.50 | $29.71 | $30.36 | $30.36 | 6,078 |
| 2021-12-30 | $29.78 | $30.23 | $29.75 | $30.00 | $30.00 | 3,480 |
| 2021-12-29 | $29.78 | $30.24 | $29.50 | $29.99 | $29.99 | 9,136 |
| 2021-12-28 | $29.47 | $29.92 | $29.14 | $29.78 | $29.78 | 22,226 |
| 2021-12-27 | $29.93 | $30.25 | $29.28 | $29.63 | $29.63 | 14,670 |
| 2021-12-23 | $29.86 | $30.50 | $29.55 | $30.19 | $30.19 | 7,503 |
| 2021-12-22 | $29.03 | $30.50 | $29.03 | $29.84 | $29.84 | 23,109 |
| 2021-12-21 | $29.15 | $29.37 | $29.03 | $29.37 | $29.37 | 16,092 |
| 2021-12-20 | $29.59 | $29.59 | $29.04 | $29.36 | $29.36 | 8,071 |
| 2021-12-17 | $29.53 | $29.53 | $29.31 | $29.31 | $29.31 | 7,422 |
| 2021-12-16 | $30.48 | $30.50 | $29.54 | $29.90 | $29.90 | 7,067 |
| 2021-12-15 | $29.93 | $30.10 | $29.58 | $30.00 | $30.00 | 3,839 |
| 2021-12-14 | $29.38 | $30.27 | $29.38 | $30.27 | $30.27 | 1,640 |
| 2021-12-13 | $30.05 | $30.50 | $29.35 | $30.29 | $30.29 | 31,859 |
| 2021-12-10 | $30.00 | $30.39 | $30.00 | $30.39 | $30.39 | 2,713 |
| 2021-12-09 | $29.43 | $30.17 | $29.14 | $30.06 | $30.06 | 16,964 |
| 2021-12-08 | $30.20 | $30.20 | $29.01 | $30.01 | $30.01 | 12,331 |
| 2021-12-07 | $29.60 | $30.32 | $29.60 | $29.76 | $29.76 | 4,615 |
| 2021-12-06 | $28.75 | $29.98 | $28.75 | $29.60 | $29.60 | 6,557 |
| 2021-12-03 | $29.89 | $29.97 | $28.83 | $29.49 | $29.49 | 8,217 |
| 2021-12-02 | $29.46 | $29.76 | $29.29 | $29.50 | $29.50 | 6,276 |
| 2021-12-01 | $30.40 | $30.61 | $29.85 | $29.98 | $29.98 | 6,163 |
| 2021-11-30 | $30.63 | $30.65 | $29.36 | $29.98 | $29.98 | 9,432 |
| 2021-11-29 | $30.85 | $31.75 | $30.02 | $31.19 | $31.19 | 6,452 |
| 2021-11-26 | $31.14 | $31.14 | $30.90 | $30.90 | $30.90 | 733 |
| 2021-11-24 | $31.79 | $31.83 | $31.13 | $31.66 | $31.66 | 1,403 |
| 2021-11-23 | $31.95 | $31.99 | $30.94 | $31.67 | $31.67 | 6,397 |
| 2021-11-22 | $31.46 | $31.71 | $31.42 | $31.46 | $31.46 | 9,156 |
| 2021-11-19 | $31.06 | $31.58 | $30.71 | $31.34 | $31.34 | 6,150 |
| 2021-11-18 | $30.24 | $31.48 | $30.24 | $31.48 | $31.48 | 7,184 |
| 2021-11-17 | $31.70 | $31.76 | $30.97 | $31.24 | $31.24 | 7,950 |
| 2021-11-16 | $31.50 | $32.00 | $30.80 | $31.82 | $31.82 | 21,757 |
| 2021-11-15 | $31.38 | $32.00 | $30.46 | $31.29 | $31.29 | 2,445 |
| 2021-11-12 | $31.79 | $31.79 | $31.79 | $31.79 | $31.79 | 836 |
| 2021-11-11 | $31.00 | $31.54 | $29.55 | $30.40 | $30.40 | 35,953 |
| 2021-11-10 | $30.82 | $31.00 | $30.50 | $30.98 | $30.98 | 11,347 |
| 2021-11-09 | $30.25 | $30.90 | $29.49 | $30.90 | $30.90 | 5,894 |
| 2021-11-08 | $31.00 | $31.00 | $30.19 | $30.62 | $30.62 | 3,604 |
| 2021-11-05 | $30.01 | $31.00 | $29.75 | $30.99 | $30.99 | 54,777 |
| 2021-11-04 | $30.62 | $30.62 | $30.62 | $30.62 | $30.62 | 439 |
| 2021-11-03 | $29.75 | $30.76 | $29.75 | $30.62 | $30.62 | 13,534 |
| 2021-11-02 | $29.54 | $30.00 | $29.53 | $29.75 | $29.75 | 29,655 |
| 2021-11-01 | $29.01 | $29.55 | $29.01 | $29.47 | $29.47 | 10,362 |
| 2021-10-29 | $29.21 | $29.21 | $29.02 | $29.02 | $29.02 | 830 |
| 2021-10-28 | $28.95 | $29.50 | $28.92 | $29.13 | $29.13 | 2,670 |
| 2021-10-27 | $28.96 | $29.15 | $28.62 | $28.93 | $28.93 | 5,600 |
| 2021-10-26 | $28.99 | $29.19 | $28.70 | $29.19 | $29.19 | 12,215 |
| 2021-10-25 | $29.20 | $29.31 | $28.51 | $28.99 | $28.99 | 8,411 |
| 2021-10-22 | $27.61 | $29.71 | $27.61 | $29.47 | $29.47 | 30,470 |
| 2021-10-21 | $29.20 | $29.51 | $29.10 | $29.32 | $29.32 | 8,477 |
| 2021-10-20 | $28.70 | $29.26 | $28.70 | $29.26 | $29.26 | 8,311 |
| 2021-10-19 | $28.50 | $29.14 | $28.50 | $29.05 | $29.05 | 2,350 |
| 2021-10-18 | $28.36 | $28.79 | $27.76 | $28.69 | $28.69 | 5,131 |
| 2021-10-15 | $28.61 | $28.88 | $27.55 | $28.13 | $28.13 | 27,227 |
| 2021-10-14 | $28.84 | $28.90 | $28.30 | $28.66 | $28.66 | 2,234 |
| 2021-10-13 | $28.87 | $28.87 | $28.06 | $28.06 | $28.06 | 892 |
| 2021-10-12 | $28.55 | $28.55 | $27.93 | $28.45 | $28.45 | 2,885 |
| 2021-10-11 | $28.77 | $28.77 | $28.77 | $28.77 | $28.77 | 259 |
| 2021-10-08 | $26.88 | $28.98 | $26.88 | $28.77 | $28.77 | 4,228 |
| 2021-10-07 | $29.25 | $29.26 | $28.77 | $29.00 | $29.00 | 11,181 |
| 2021-10-06 | $29.34 | $29.34 | $28.51 | $28.98 | $28.98 | 1,155 |
| 2021-10-05 | $29.25 | $29.50 | $29.00 | $29.50 | $29.50 | 7,616 |
| 2021-10-04 | $29.00 | $29.25 | $28.98 | $29.18 | $29.18 | 9,710 |
| 2021-10-01 | $28.70 | $29.12 | $28.43 | $29.06 | $29.06 | 9,030 |
| 2021-09-30 | $28.66 | $29.35 | $28.30 | $28.85 | $28.85 | 3,472 |
| 2021-09-29 | $28.76 | $29.25 | $27.94 | $28.41 | $28.41 | 1,593 |
| 2021-09-28 | $28.15 | $29.00 | $28.15 | $29.00 | $29.00 | 15,564 |
| 2021-09-27 | $29.21 | $29.48 | $29.21 | $29.40 | $29.40 | 2,020 |
| 2021-09-24 | $29.00 | $29.00 | $28.87 | $28.87 | $28.87 | 924 |
| 2021-09-23 | $29.00 | $29.53 | $29.00 | $29.06 | $29.06 | 12,693 |
| 2021-09-22 | $28.50 | $29.00 | $28.39 | $28.83 | $28.83 | 17,203 |
| 2021-09-21 | $27.65 | $29.75 | $27.65 | $28.04 | $28.04 | 15,746 |
| 2021-09-20 | $28.32 | $28.32 | $27.30 | $28.22 | $28.22 | 5,774 |
| 2021-09-17 | $27.21 | $29.02 | $27.11 | $29.02 | $29.02 | 19,757 |
| 2021-09-16 | $27.00 | $27.05 | $26.66 | $27.05 | $27.05 | 10,424 |
| 2021-09-15 | $26.50 | $26.65 | $26.47 | $26.64 | $26.64 | 5,398 |
| 2021-09-14 | $26.50 | $26.75 | $26.40 | $26.63 | $26.63 | 19,726 |
| 2021-09-13 | $26.60 | $26.97 | $26.60 | $26.70 | $26.70 | 3,499 |
| 2021-09-10 | $27.08 | $27.08 | $26.66 | $26.66 | $26.66 | 2,966 |
| 2021-09-09 | $26.75 | $26.92 | $26.61 | $26.92 | $26.92 | 2,114 |
| 2021-09-08 | $26.56 | $26.69 | $26.56 | $26.69 | $26.69 | 1,543 |
| 2021-09-07 | $26.52 | $27.26 | $26.52 | $26.82 | $26.82 | 4,945 |
| 2021-09-03 | $27.31 | $27.31 | $26.78 | $27.00 | $27.00 | 2,462 |
| 2021-09-02 | $26.84 | $27.33 | $26.84 | $27.33 | $27.33 | 1,163 |
| 2021-09-01 | $26.50 | $27.50 | $26.50 | $27.48 | $27.48 | 14,764 |
| 2021-08-31 | $26.66 | $27.25 | $26.51 | $27.06 | $27.06 | 7,405 |
| 2021-08-30 | $27.05 | $27.46 | $26.96 | $27.15 | $27.15 | 10,857 |
| 2021-08-27 | $27.03 | $27.65 | $27.03 | $27.28 | $27.28 | 11,676 |
| 2021-08-26 | $28.41 | $28.41 | $26.50 | $27.10 | $27.10 | 8,679 |
| 2021-08-25 | $27.53 | $28.77 | $27.53 | $28.20 | $28.20 | 15,884 |
| 2021-08-24 | $26.78 | $28.14 | $26.57 | $27.61 | $27.61 | 14,187 |
| 2021-08-23 | $27.00 | $27.00 | $26.65 | $26.92 | $26.92 | 2,920 |
| 2021-08-20 | $26.75 | $27.00 | $26.26 | $27.00 | $27.00 | 6,558 |
| 2021-08-19 | $26.75 | $27.33 | $26.28 | $26.88 | $26.88 | 9,438 |
| 2021-08-18 | $26.30 | $27.10 | $26.00 | $26.94 | $26.94 | 32,831 |
| 2021-08-17 | $26.31 | $26.48 | $26.10 | $26.39 | $26.39 | 9,747 |
| 2021-08-16 | $26.17 | $26.46 | $26.17 | $26.46 | $26.46 | 3,110 |
| 2021-08-13 | $26.39 | $26.44 | $26.15 | $26.15 | $26.15 | 1,031 |
| 2021-08-12 | $26.32 | $26.50 | $26.15 | $26.16 | $26.16 | 8,832 |
| 2021-08-11 | $26.33 | $26.50 | $26.16 | $26.50 | $26.50 | 5,298 |
| 2021-08-10 | $26.33 | $26.50 | $26.16 | $26.32 | $26.32 | 10,469 |
| 2021-08-09 | $26.54 | $26.88 | $26.20 | $26.49 | $26.49 | 2,364 |
| 2021-08-06 | $26.19 | $26.73 | $26.15 | $26.71 | $26.71 | 122,900 |
| 2021-08-05 | $25.73 | $26.18 | $25.70 | $25.94 | $25.94 | 8,590 |
| 2021-08-04 | $26.09 | $26.33 | $25.75 | $25.75 | $25.75 | 2,642 |
| 2021-08-03 | $26.45 | $26.63 | $26.08 | $26.43 | $26.43 | 7,792 |
| 2021-08-02 | $26.03 | $26.75 | $26.02 | $26.35 | $26.35 | 6,720 |
| 2021-07-30 | $26.00 | $26.00 | $25.86 | $25.92 | $25.92 | 9,861 |
| 2021-07-29 | $26.10 | $26.70 | $26.10 | $26.37 | $26.37 | 11,885 |
| 2021-07-28 | $26.68 | $26.72 | $26.07 | $26.38 | $26.38 | 10,024 |
| 2021-07-27 | $26.40 | $26.97 | $26.30 | $26.63 | $26.63 | 12,591 |
| 2021-07-26 | $26.97 | $26.97 | $26.51 | $26.51 | $26.51 | 6,506 |
| 2021-07-23 | $25.51 | $26.78 | $25.50 | $26.78 | $26.78 | 7,205 |
| 2021-07-22 | $26.69 | $26.80 | $25.94 | $26.06 | $26.06 | 6,731 |
| 2021-07-21 | $25.98 | $27.05 | $25.98 | $26.46 | $26.46 | 10,184 |
| 2021-07-20 | $25.46 | $26.24 | $25.46 | $26.00 | $26.00 | 26,569 |
| 2021-07-19 | $24.81 | $25.47 | $24.79 | $25.00 | $25.00 | 26,301 |
| 2021-07-16 | $25.01 | $25.46 | $24.86 | $24.86 | $24.86 | 12,694 |
| 2021-07-15 | $25.00 | $25.10 | $24.51 | $25.10 | $25.10 | 6,727 |
| 2021-07-14 | $24.92 | $25.08 | $24.90 | $24.90 | $24.90 | 7,305 |
| 2021-07-13 | $24.98 | $25.09 | $24.75 | $25.01 | $25.01 | 10,386 |
| 2021-07-12 | $25.06 | $25.19 | $24.73 | $25.05 | $25.05 | 8,210 |
| 2021-07-09 | $24.68 | $25.45 | $24.34 | $24.72 | $24.72 | 17,903 |
| 2021-07-08 | $25.26 | $25.26 | $24.47 | $24.62 | $24.62 | 14,463 |
| 2021-07-07 | $26.00 | $26.00 | $25.63 | $25.71 | $25.71 | 22,558 |
| 2021-07-06 | $26.30 | $26.35 | $25.85 | $25.85 | $25.85 | 17,542 |
| 2021-07-02 | $26.24 | $26.60 | $26.00 | $26.40 | $26.40 | 23,034 |
| 2021-07-01 | $26.03 | $26.15 | $25.59 | $26.15 | $26.15 | 10,858 |
| 2021-06-30 | $25.61 | $26.02 | $25.50 | $25.89 | $25.89 | 14,790 |
| 2021-06-29 | $26.15 | $26.15 | $25.52 | $25.82 | $25.82 | 18,594 |
| 2021-06-28 | $26.63 | $26.63 | $25.21 | $26.00 | $26.00 | 27,397 |
| 2021-06-25 | $26.48 | $27.25 | $26.07 | $26.62 | $26.62 | 739,739 |
| 2021-06-24 | $26.50 | $26.97 | $26.06 | $26.37 | $26.37 | 66,314 |
| 2021-06-23 | $26.61 | $26.84 | $26.22 | $26.56 | $26.56 | 88,433 |
| 2021-06-22 | $26.89 | $27.12 | $26.61 | $26.80 | $26.80 | 45,355 |
| 2021-06-21 | $26.63 | $27.08 | $26.22 | $26.99 | $26.99 | 40,112 |
| 2021-06-18 | $27.22 | $27.59 | $26.49 | $26.68 | $26.68 | 80,573 |
| 2021-06-17 | $27.25 | $27.80 | $27.03 | $27.50 | $27.50 | 63,191 |
| 2021-06-16 | $26.85 | $27.44 | $26.84 | $27.23 | $27.23 | 56,707 |
| 2021-06-15 | $26.73 | $27.13 | $26.50 | $26.78 | $26.78 | 38,794 |
| 2021-06-14 | $26.56 | $26.89 | $26.30 | $26.63 | $26.63 | 33,720 |
| 2021-06-11 | $26.65 | $26.74 | $26.24 | $26.60 | $26.60 | 14,896 |
| 2021-06-10 | $26.68 | $26.79 | $26.40 | $26.40 | $26.40 | 15,480 |
| 2021-06-09 | $27.58 | $27.58 | $26.67 | $27.05 | $27.05 | 45,391 |
| 2021-06-08 | $28.80 | $29.10 | $27.60 | $27.81 | $27.81 | 26,088 |
| 2021-06-07 | $28.76 | $29.40 | $28.75 | $28.86 | $28.86 | 25,347 |
| 2021-06-04 | $28.87 | $28.92 | $27.78 | $28.75 | $28.75 | 13,956 |
| 2021-06-03 | $28.63 | $29.00 | $27.56 | $28.80 | $28.80 | 21,161 |
| 2021-06-02 | $28.00 | $29.00 | $27.76 | $28.97 | $28.97 | 23,455 |
| 2021-06-01 | $27.77 | $28.35 | $26.83 | $28.13 | $28.13 | 27,614 |
| 2021-05-28 | $28.11 | $28.11 | $27.49 | $27.75 | $27.75 | 10,789 |
| 2021-05-27 | $27.77 | $28.29 | $27.60 | $27.94 | $27.94 | 13,614 |
| 2021-05-26 | $27.22 | $27.77 | $26.23 | $27.70 | $27.70 | 18,458 |
| 2021-05-25 | $27.70 | $27.81 | $26.71 | $26.99 | $26.99 | 27,261 |
| 2021-05-24 | $28.65 | $28.76 | $27.38 | $27.69 | $27.69 | 21,542 |
| 2021-05-21 | $27.83 | $28.69 | $27.83 | $28.30 | $28.30 | 16,920 |
| 2021-05-20 | $26.94 | $27.59 | $26.45 | $27.59 | $27.59 | 38,235 |
| 2021-05-19 | $26.24 | $27.28 | $26.13 | $26.82 | $26.82 | 24,005 |
| 2021-05-18 | $26.89 | $26.92 | $26.07 | $26.62 | $26.62 | 22,576 |
| 2021-05-17 | $26.96 | $27.00 | $26.53 | $26.73 | $26.73 | 12,802 |
| 2021-05-14 | $26.61 | $27.00 | $26.35 | $26.90 | $26.90 | 13,833 |
| 2021-05-13 | $26.19 | $26.67 | $26.00 | $26.45 | $26.45 | 19,930 |
| 2021-05-12 | $26.37 | $26.53 | $26.00 | $26.15 | $26.15 | 28,953 |
| 2021-05-11 | $26.17 | $27.00 | $26.11 | $26.50 | $26.50 | 20,825 |
| 2021-05-10 | $26.10 | $27.00 | $26.10 | $26.53 | $26.53 | 22,075 |
| 2021-05-07 | $26.78 | $26.79 | $26.05 | $26.74 | $26.74 | 38,617 |
| 2021-05-06 | $26.05 | $26.75 | $25.90 | $26.50 | $26.50 | 15,032 |
| 2021-05-05 | $26.15 | $26.55 | $25.88 | $26.55 | $26.55 | 23,320 |
| 2021-05-04 | $26.10 | $26.57 | $25.10 | $26.05 | $26.05 | 21,108 |
| 2021-05-03 | $25.50 | $26.15 | $25.15 | $26.10 | $26.10 | 20,389 |
| 2021-04-30 | $25.14 | $25.82 | $25.05 | $25.67 | $25.67 | 24,005 |
| 2021-04-29 | $25.30 | $25.60 | $24.53 | $25.42 | $25.42 | 11,758 |
| 2021-04-28 | $25.71 | $25.71 | $24.04 | $25.51 | $25.51 | 23,162 |
| 2021-04-27 | $25.17 | $25.90 | $25.00 | $25.70 | $25.70 | 22,618 |
| 2021-04-26 | $24.44 | $25.39 | $24.44 | $25.30 | $25.30 | 22,979 |
| 2021-04-23 | $25.94 | $26.48 | $24.09 | $24.55 | $24.55 | 17,764 |
| 2021-04-22 | $26.24 | $26.55 | $25.36 | $25.36 | $25.36 | 10,386 |
| 2021-04-21 | $26.25 | $26.64 | $26.06 | $26.09 | $26.09 | 12,011 |
| 2021-04-20 | $25.77 | $26.10 | $25.09 | $26.09 | $26.09 | 15,292 |
| 2021-04-19 | $26.10 | $26.16 | $25.52 | $26.00 | $26.00 | 18,610 |
| 2021-04-16 | $26.74 | $26.76 | $26.16 | $26.59 | $26.59 | 13,218 |
| 2021-04-15 | $26.44 | $26.60 | $25.53 | $26.50 | $26.50 | 13,991 |
| 2021-04-14 | $26.35 | $26.57 | $25.80 | $26.26 | $26.26 | 12,025 |
| 2021-04-13 | $26.05 | $26.63 | $25.89 | $26.17 | $26.17 | 13,617 |
| 2021-04-12 | $25.70 | $26.68 | $25.53 | $26.22 | $26.22 | 21,435 |
| 2021-04-09 | $25.64 | $26.10 | $25.29 | $25.88 | $25.88 | 12,210 |
| 2021-04-08 | $25.23 | $26.38 | $25.02 | $26.30 | $26.30 | 20,229 |
| 2021-04-07 | $26.34 | $26.34 | $24.90 | $25.53 | $25.53 | 19,398 |
| 2021-04-06 | $26.84 | $27.16 | $25.95 | $26.38 | $26.38 | 20,270 |
| 2021-04-05 | $27.07 | $27.75 | $26.76 | $26.87 | $26.87 | 18,282 |
| 2021-04-01 | $24.50 | $27.41 | $24.50 | $26.97 | $26.97 | 97,873 |
| 2021-03-31 | $28.55 | $28.55 | $24.86 | $25.01 | $25.01 | 68,354 |
| 2021-03-30 | $29.67 | $29.67 | $28.39 | $28.59 | $28.59 | 48,044 |
| 2021-03-29 | $29.17 | $31.72 | $29.17 | $29.47 | $29.47 | 128,391 |
| 2021-03-26 | $28.00 | $28.91 | $27.29 | $28.90 | $28.90 | 89,560 |
| 2021-03-25 | $26.00 | $27.38 | $26.00 | $27.38 | $27.38 | 71,007 |
| 2021-03-24 | $25.15 | $26.86 | $24.48 | $25.83 | $25.83 | 28,386 |
| 2021-03-23 | $24.70 | $25.29 | $24.68 | $25.29 | $25.29 | 22,797 |
| 2021-03-22 | $24.98 | $25.30 | $24.71 | $24.99 | $24.99 | 22,547 |
| 2021-03-19 | $23.52 | $25.32 | $23.35 | $25.26 | $25.26 | 121,744 |
| 2021-03-18 | $23.34 | $23.69 | $23.34 | $23.56 | $23.56 | 27,505 |
| 2021-03-17 | $23.40 | $23.40 | $23.02 | $23.15 | $23.15 | 20,726 |
| 2021-03-16 | $23.40 | $23.40 | $22.96 | $23.38 | $23.38 | 18,264 |
| 2021-03-15 | $23.44 | $23.49 | $23.00 | $23.49 | $23.49 | 46,990 |
| 2021-03-12 | $22.78 | $23.49 | $22.78 | $23.22 | $23.22 | 27,123 |
| 2021-03-11 | $22.69 | $23.00 | $22.26 | $22.75 | $22.75 | 20,043 |
| 2021-03-10 | $22.20 | $23.00 | $21.57 | $22.77 | $22.77 | 34,472 |
| 2021-03-09 | $21.52 | $22.39 | $20.97 | $22.21 | $22.21 | 23,849 |
| 2021-03-08 | $21.24 | $21.56 | $21.24 | $21.56 | $21.56 | 19,369 |
| 2021-03-05 | $20.39 | $21.44 | $20.39 | $21.21 | $21.21 | 20,847 |
| 2021-03-04 | $20.32 | $21.00 | $20.13 | $20.37 | $20.37 | 32,268 |
| 2021-03-03 | $19.49 | $20.00 | $19.30 | $19.79 | $19.79 | 12,841 |
| 2021-03-02 | $19.00 | $19.22 | $19.00 | $19.12 | $19.12 | 10,052 |
| 2021-03-01 | $18.55 | $19.09 | $18.30 | $18.94 | $18.94 | 14,432 |
| 2021-02-26 | $18.65 | $18.79 | $18.21 | $18.25 | $18.25 | 10,216 |
| 2021-02-25 | $18.60 | $19.01 | $18.51 | $18.51 | $18.51 | 8,568 |
| 2021-02-24 | $18.38 | $18.65 | $18.38 | $18.51 | $18.51 | 4,615 |
| 2021-02-23 | $18.70 | $19.49 | $18.17 | $18.19 | $18.19 | 24,498 |
| 2021-02-22 | $18.33 | $18.90 | $18.33 | $18.56 | $18.56 | 12,868 |
| 2021-02-19 | $18.50 | $18.67 | $18.16 | $18.46 | $18.46 | 9,250 |
| 2021-02-18 | $18.50 | $18.63 | $18.41 | $18.52 | $18.52 | 11,439 |
| 2021-02-17 | $18.50 | $18.75 | $18.50 | $18.52 | $18.52 | 5,548 |
| 2021-02-16 | $18.50 | $18.72 | $18.28 | $18.50 | $18.50 | 21,866 |
| 2021-02-12 | $18.59 | $18.65 | $18.22 | $18.43 | $18.43 | 8,633 |
| 2021-02-11 | $18.75 | $18.75 | $18.43 | $18.60 | $18.60 | 11,908 |
| 2021-02-10 | $18.93 | $18.93 | $18.50 | $18.50 | $18.50 | 9,820 |
| 2021-02-09 | $19.22 | $19.37 | $18.90 | $18.90 | $18.90 | 9,747 |
| 2021-02-08 | $18.81 | $19.45 | $18.80 | $19.45 | $19.45 | 13,890 |
| 2021-02-05 | $18.77 | $18.81 | $18.50 | $18.81 | $18.81 | 5,446 |
| 2021-02-04 | $18.27 | $18.77 | $18.13 | $18.77 | $18.77 | 13,093 |
| 2021-02-03 | $18.27 | $18.42 | $18.13 | $18.36 | $18.36 | 6,943 |
| 2021-02-02 | $18.03 | $18.69 | $18.03 | $18.25 | $18.25 | 14,123 |
| 2021-02-01 | $18.38 | $18.38 | $17.30 | $18.04 | $18.04 | 22,987 |
| 2021-01-29 | $18.64 | $18.75 | $18.22 | $18.47 | $18.47 | 12,811 |
| 2021-01-28 | $18.93 | $19.48 | $18.85 | $19.42 | $19.42 | 15,961 |
| 2021-01-27 | $19.08 | $19.26 | $18.65 | $19.04 | $19.04 | 15,734 |
| 2021-01-26 | $19.38 | $19.72 | $19.07 | $19.41 | $19.41 | 12,608 |
| 2021-01-25 | $19.39 | $19.39 | $18.73 | $19.03 | $19.03 | 14,734 |
| 2021-01-22 | $19.37 | $19.46 | $19.00 | $19.46 | $19.46 | 22,039 |
| 2021-01-21 | $19.96 | $19.96 | $19.38 | $19.38 | $19.38 | 11,367 |
| 2021-01-20 | $19.87 | $19.89 | $19.25 | $19.77 | $19.77 | 5,867 |
| 2021-01-19 | $20.26 | $20.26 | $19.60 | $20.00 | $20.00 | 16,482 |
| 2021-01-15 | $20.29 | $20.50 | $20.08 | $20.21 | $20.21 | 11,028 |
| 2021-01-14 | $20.13 | $20.50 | $20.08 | $20.50 | $20.50 | 11,054 |
| 2021-01-13 | $20.58 | $20.75 | $19.21 | $20.07 | $20.07 | 21,168 |
| 2021-01-12 | $21.01 | $21.19 | $20.50 | $20.79 | $20.79 | 16,847 |
| 2021-01-11 | $21.37 | $21.37 | $20.67 | $21.00 | $21.00 | 13,548 |
| 2021-01-08 | $21.94 | $21.94 | $21.07 | $21.24 | $21.24 | 11,765 |
| 2021-01-07 | $21.38 | $22.31 | $21.38 | $22.00 | $22.00 | 13,233 |
| 2021-01-06 | $20.00 | $22.06 | $20.00 | $21.00 | $21.00 | 14,841 |
| 2021-01-05 | $19.66 | $20.78 | $18.92 | $19.76 | $19.76 | 32,981 |
| 2021-01-04 | $19.61 | $19.70 | $19.45 | $19.62 | $19.62 | 6,389 |
| 2020-12-31 | $19.44 | $19.57 | $19.44 | $19.57 | $19.57 | 4,616 |
| 2020-12-30 | $19.14 | $19.29 | $19.07 | $19.29 | $19.29 | 4,761 |
| 2020-12-29 | $18.99 | $19.21 | $18.81 | $18.98 | $18.98 | 6,693 |
| 2020-12-28 | $18.47 | $19.18 | $18.22 | $18.91 | $18.91 | 10,751 |
| 2020-12-24 | $18.74 | $18.74 | $18.11 | $18.16 | $18.16 | 12,202 |
| 2020-12-23 | $19.07 | $19.07 | $17.95 | $18.79 | $18.79 | 16,030 |
| 2020-12-22 | $18.65 | $19.90 | $18.55 | $19.31 | $19.31 | 14,189 |
| 2020-12-21 | $19.30 | $19.47 | $18.98 | $19.02 | $19.02 | 11,929 |
| 2020-12-18 | $17.74 | $20.00 | $17.69 | $19.94 | $19.94 | 73,995 |
| 2020-12-17 | $17.82 | $17.82 | $17.56 | $17.63 | $17.63 | 7,130 |
| 2020-12-16 | $17.90 | $18.09 | $17.82 | $17.85 | $17.85 | 15,220 |
| 2020-12-15 | $18.02 | $18.18 | $17.25 | $17.85 | $17.85 | 45,707 |
| 2020-12-14 | $17.99 | $18.29 | $17.83 | $17.83 | $17.83 | 19,126 |
| 2020-12-11 | $18.10 | $18.11 | $17.89 | $17.89 | $17.89 | 9,016 |
| 2020-12-10 | $18.51 | $18.51 | $17.81 | $18.25 | $18.25 | 9,916 |
| 2020-12-09 | $18.57 | $18.70 | $18.28 | $18.36 | $18.36 | 10,712 |
| 2020-12-08 | $18.18 | $18.69 | $17.75 | $18.69 | $18.69 | 10,023 |
| 2020-12-07 | $18.18 | $18.64 | $18.18 | $18.18 | $18.18 | 12,764 |
| 2020-12-04 | $17.58 | $18.00 | $17.58 | $18.00 | $18.00 | 6,403 |
| 2020-12-03 | $17.33 | $17.65 | $17.31 | $17.57 | $17.57 | 7,807 |
| 2020-12-02 | $17.11 | $17.70 | $17.11 | $17.57 | $17.57 | 8,245 |
| 2020-12-01 | $17.10 | $17.64 | $17.10 | $17.52 | $17.52 | 14,473 |
| 2020-11-30 | $17.63 | $17.80 | $16.40 | $16.90 | $16.90 | 16,206 |
| 2020-11-27 | $18.23 | $18.25 | $17.83 | $17.87 | $17.87 | 3,378 |
| 2020-11-25 | $18.16 | $18.24 | $17.80 | $18.23 | $18.23 | 10,358 |
| 2020-11-24 | $17.30 | $18.25 | $17.30 | $18.25 | $18.25 | 14,153 |
| 2020-11-23 | $17.10 | $17.32 | $17.06 | $17.12 | $17.12 | 23,173 |
| 2020-11-20 | $17.10 | $17.30 | $17.00 | $17.07 | $17.07 | 23,008 |
| 2020-11-19 | $17.63 | $17.75 | $17.18 | $17.25 | $17.25 | 9,617 |
| 2020-11-18 | $17.90 | $18.00 | $17.48 | $17.48 | $17.48 | 14,113 |
| 2020-11-17 | $17.71 | $18.00 | $17.67 | $17.93 | $17.93 | 17,368 |
| 2020-11-16 | $17.45 | $18.00 | $17.40 | $18.00 | $18.00 | 27,360 |
| 2020-11-13 | $17.27 | $17.45 | $16.85 | $17.40 | $17.40 | 10,760 |
| 2020-11-12 | $17.00 | $17.00 | $16.25 | $16.51 | $16.51 | 11,749 |
| 2020-11-11 | $16.77 | $17.24 | $16.72 | $17.09 | $17.09 | 16,451 |
| 2020-11-10 | $16.17 | $17.45 | $16.17 | $16.75 | $16.75 | 23,045 |
| 2020-11-09 | $15.25 | $16.50 | $15.25 | $15.99 | $15.99 | 21,619 |
| 2020-11-06 | $15.00 | $15.25 | $15.00 | $15.03 | $15.03 | 5,859 |
| 2020-11-05 | $14.91 | $15.14 | $14.83 | $15.14 | $15.14 | 5,437 |
| 2020-11-04 | $14.84 | $14.98 | $14.84 | $14.86 | $14.86 | 4,704 |
| 2020-11-03 | $15.00 | $15.12 | $14.57 | $14.98 | $14.98 | 21,678 |
| 2020-11-02 | $14.48 | $14.93 | $14.46 | $14.62 | $14.62 | 23,794 |
| 2020-10-30 | $13.55 | $14.45 | $13.55 | $14.20 | $14.20 | 12,032 |
| 2020-10-29 | $13.90 | $14.05 | $13.42 | $14.05 | $14.05 | 11,564 |
| 2020-10-28 | $14.12 | $14.25 | $13.75 | $13.90 | $13.90 | 54,628 |
| 2020-10-27 | $14.45 | $14.45 | $14.25 | $14.25 | $14.25 | 5,271 |
| 2020-10-26 | $14.44 | $14.48 | $14.07 | $14.44 | $14.44 | 6,896 |
| 2020-10-23 | $14.50 | $15.00 | $14.40 | $14.50 | $14.50 | 16,187 |
| 2020-10-22 | $14.27 | $14.50 | $14.19 | $14.19 | $14.19 | 7,824 |
| 2020-10-21 | $13.89 | $14.50 | $13.89 | $14.24 | $14.24 | 17,520 |
| 2020-10-20 | $13.80 | $14.00 | $13.75 | $14.00 | $14.00 | 8,167 |
| 2020-10-19 | $13.72 | $13.72 | $13.72 | $13.72 | $13.72 | 774 |
| 2020-10-16 | $13.45 | $13.78 | $13.45 | $13.71 | $13.71 | 10,097 |
| 2020-10-15 | $13.60 | $13.60 | $13.60 | $13.60 | $13.60 | 1,901 |
| 2020-10-14 | $13.48 | $13.48 | $13.17 | $13.21 | $13.21 | 1,232 |
| 2020-10-13 | $13.55 | $13.64 | $13.32 | $13.32 | $13.32 | 5,011 |
| 2020-10-12 | $13.68 | $13.80 | $13.68 | $13.80 | $13.80 | 6,040 |
| 2020-10-09 | $13.55 | $13.60 | $13.50 | $13.58 | $13.58 | 1,690 |
| 2020-10-08 | $13.43 | $13.90 | $13.23 | $13.56 | $13.56 | 4,499 |
| 2020-10-07 | $12.82 | $13.77 | $12.82 | $13.45 | $13.45 | 6,079 |
| 2020-10-06 | $12.91 | $13.82 | $12.91 | $13.08 | $13.08 | 14,900 |
| 2020-10-05 | $12.68 | $13.15 | $12.65 | $12.89 | $12.89 | 5,754 |
| 2020-10-02 | $12.56 | $12.90 | $12.56 | $12.68 | $12.68 | 6,129 |
| 2020-10-01 | $12.80 | $13.10 | $12.35 | $12.50 | $12.50 | 33,850 |
| 2020-09-30 | $12.80 | $12.95 | $12.75 | $12.95 | $12.95 | 4,036 |
| 2020-09-29 | $12.60 | $13.05 | $12.05 | $13.05 | $13.05 | 3,684 |
| 2020-09-28 | $12.40 | $12.75 | $12.40 | $12.75 | $12.75 | 8,195 |
| 2020-09-25 | $12.26 | $12.57 | $12.25 | $12.39 | $12.39 | 5,301 |
| 2020-09-24 | $12.18 | $12.38 | $11.95 | $12.12 | $12.12 | 9,674 |
| 2020-09-23 | $12.28 | $12.47 | $12.05 | $12.05 | $12.05 | 12,784 |
| 2020-09-22 | $12.06 | $12.30 | $12.05 | $12.12 | $12.12 | 12,766 |
| 2020-09-21 | $13.15 | $13.15 | $12.07 | $12.07 | $12.07 | 26,402 |
| 2020-09-18 | $12.65 | $13.38 | $12.49 | $12.81 | $12.81 | 35,830 |
| 2020-09-17 | $12.50 | $12.50 | $12.36 | $12.47 | $12.47 | 6,915 |
| 2020-09-16 | $12.79 | $12.88 | $12.50 | $12.51 | $12.51 | 7,817 |
| 2020-09-15 | $13.13 | $13.13 | $12.71 | $12.71 | $12.71 | 4,812 |
| 2020-09-14 | $13.06 | $13.37 | $13.00 | $13.08 | $13.08 | 10,085 |
| 2020-09-11 | $13.45 | $13.45 | $12.88 | $12.88 | $12.88 | 7,440 |
| 2020-09-10 | $13.53 | $13.58 | $13.25 | $13.25 | $13.25 | 5,252 |
| 2020-09-09 | $13.59 | $13.66 | $13.30 | $13.36 | $13.36 | 7,163 |
| 2020-09-08 | $13.48 | $13.59 | $13.48 | $13.59 | $13.59 | 3,004 |
| 2020-09-04 | $13.52 | $13.58 | $13.35 | $13.58 | $13.58 | 4,578 |
| 2020-09-03 | $13.44 | $13.44 | $13.31 | $13.40 | $13.40 | 7,875 |
| 2020-09-02 | $13.61 | $13.86 | $13.36 | $13.40 | $13.40 | 3,081 |
| 2020-09-01 | $13.65 | $13.65 | $13.50 | $13.52 | $13.52 | 4,797 |
| 2020-08-31 | $14.01 | $14.03 | $13.53 | $13.55 | $13.55 | 9,651 |
| 2020-08-28 | $13.93 | $14.18 | $13.79 | $14.10 | $14.10 | 9,298 |
| 2020-08-27 | $14.09 | $14.09 | $13.88 | $13.88 | $13.88 | 2,193 |
| 2020-08-26 | $14.09 | $14.09 | $13.94 | $13.94 | $13.94 | 2,997 |
| 2020-08-25 | $14.07 | $14.07 | $13.97 | $13.97 | $13.97 | 844 |
| 2020-08-24 | $13.99 | $14.00 | $13.77 | $13.77 | $13.77 | 8,325 |
| 2020-08-21 | $14.05 | $14.05 | $13.69 | $13.97 | $13.97 | 10,354 |
| 2020-08-20 | $13.80 | $14.00 | $13.80 | $14.00 | $14.00 | 1,282 |
| 2020-08-19 | $14.03 | $14.03 | $13.93 | $13.93 | $13.93 | 12,728 |
| 2020-08-18 | $13.90 | $13.91 | $13.77 | $13.90 | $13.90 | 3,110 |
| 2020-08-17 | $14.14 | $14.18 | $13.88 | $13.98 | $13.98 | 7,302 |
| 2020-08-14 | $14.31 | $14.47 | $14.27 | $14.30 | $14.30 | 11,638 |
| 2020-08-13 | $14.63 | $14.63 | $14.16 | $14.30 | $14.30 | 16,818 |
| 2020-08-12 | $14.60 | $14.70 | $14.36 | $14.60 | $14.60 | 29,923 |
| 2020-08-11 | $14.50 | $14.70 | $14.45 | $14.50 | $14.50 | 2,550 |
| 2020-08-10 | $14.62 | $14.75 | $14.37 | $14.46 | $14.46 | 10,418 |
| 2020-08-07 | $14.26 | $14.81 | $14.26 | $14.59 | $14.59 | 7,043 |
| 2020-08-06 | $14.00 | $14.50 | $14.00 | $14.50 | $14.50 | 7,986 |
| 2020-08-05 | $14.41 | $14.41 | $14.20 | $14.38 | $14.38 | 5,511 |
| 2020-08-04 | $14.30 | $14.57 | $14.30 | $14.57 | $14.57 | 1,635 |
| 2020-08-03 | $14.27 | $14.32 | $13.91 | $14.30 | $14.30 | 14,631 |
| 2020-07-31 | $14.09 | $14.25 | $14.09 | $14.11 | $14.11 | 3,843 |
| 2020-07-30 | $14.21 | $14.60 | $14.21 | $14.44 | $14.44 | 5,339 |
| 2020-07-29 | $14.47 | $14.96 | $14.14 | $14.88 | $14.88 | 16,349 |
| 2020-07-28 | $14.84 | $14.99 | $14.61 | $14.69 | $14.69 | 8,145 |
| 2020-07-27 | $14.74 | $14.85 | $14.60 | $14.66 | $14.66 | 32,967 |
| 2020-07-24 | $14.25 | $14.75 | $14.22 | $14.31 | $14.31 | 41,115 |
| 2020-07-23 | $14.41 | $14.50 | $14.22 | $14.22 | $14.22 | 6,196 |
| 2020-07-22 | $14.06 | $14.14 | $14.06 | $14.14 | $14.14 | 2,798 |
| 2020-07-21 | $13.41 | $14.47 | $13.41 | $14.47 | $14.47 | 6,787 |
| 2020-07-20 | $13.50 | $13.51 | $13.32 | $13.51 | $13.51 | 3,136 |
| 2020-07-17 | $14.02 | $14.05 | $13.69 | $13.69 | $13.69 | 2,100 |
| 2020-07-16 | $14.46 | $14.46 | $14.09 | $14.19 | $14.19 | 2,300 |
| 2020-07-15 | $13.86 | $14.50 | $13.82 | $14.32 | $14.32 | 13,200 |
| 2020-07-14 | $13.66 | $13.74 | $13.66 | $13.74 | $13.74 | 2,400 |
| 2020-07-13 | $13.11 | $13.11 | $13.09 | $13.09 | $13.09 | 2,400 |
| 2020-07-10 | $12.79 | $13.09 | $12.71 | $13.09 | $13.09 | 6,400 |
| 2020-07-09 | $13.25 | $13.31 | $12.40 | $13.00 | $13.00 | 18,900 |
| 2020-07-08 | $13.48 | $13.70 | $12.81 | $13.70 | $13.70 | 7,400 |
| 2020-07-07 | $13.81 | $14.31 | $13.18 | $13.73 | $13.73 | 24,000 |
| 2020-07-06 | $14.35 | $14.36 | $14.21 | $14.25 | $14.25 | 10,800 |
| 2020-07-02 | $14.20 | $14.26 | $13.87 | $14.15 | $14.15 | 9,400 |
| 2020-07-01 | $13.97 | $14.25 | $13.76 | $14.25 | $14.25 | 14,100 |
| 2020-06-30 | $14.35 | $14.70 | $14.10 | $14.25 | $14.25 | 13,900 |
| 2020-06-29 | $14.26 | $15.00 | $13.87 | $14.61 | $14.61 | 24,600 |
| 2020-06-26 | $14.82 | $15.50 | $13.60 | $14.19 | $14.19 | 634,597 |
| 2020-06-25 | $14.89 | $15.29 | $14.61 | $14.99 | $14.99 | 56,119 |
| 2020-06-24 | $14.96 | $15.33 | $14.59 | $14.90 | $14.90 | 27,095 |
| 2020-06-23 | $15.28 | $15.52 | $14.67 | $14.95 | $14.95 | 28,310 |
| 2020-06-22 | $15.18 | $15.94 | $14.81 | $14.86 | $14.86 | 31,235 |
| 2020-06-19 | $15.10 | $15.48 | $14.24 | $15.48 | $15.48 | 7,551 |
| 2020-06-18 | $14.50 | $15.19 | $14.48 | $15.19 | $15.19 | 12,653 |
| 2020-06-17 | $13.48 | $14.49 | $13.15 | $14.49 | $14.49 | 4,806 |
| 2020-06-16 | $13.47 | $13.89 | $13.47 | $13.89 | $13.89 | 9,033 |
| 2020-06-15 | $13.10 | $13.49 | $12.69 | $13.35 | $13.35 | 22,944 |
| 2020-06-12 | $13.40 | $13.58 | $12.78 | $12.89 | $12.89 | 36,723 |
| 2020-06-11 | $13.65 | $13.65 | $12.72 | $12.72 | $12.72 | 7,136 |
| 2020-06-10 | $14.00 | $14.25 | $13.64 | $14.10 | $14.10 | 22,554 |
| 2020-06-09 | $14.00 | $14.07 | $13.56 | $13.88 | $13.88 | 13,051 |
| 2020-06-08 | $13.70 | $14.20 | $13.65 | $14.11 | $14.11 | 51,271 |
| 2020-06-05 | $13.47 | $13.69 | $13.20 | $13.69 | $13.69 | 36,011 |
| 2020-06-04 | $13.00 | $13.25 | $12.92 | $13.25 | $13.25 | 39,296 |
| 2020-06-03 | $13.20 | $13.20 | $12.72 | $13.10 | $13.10 | 13,140 |
| 2020-06-02 | $13.00 | $13.10 | $12.74 | $13.05 | $13.05 | 23,079 |
| 2020-06-01 | $12.91 | $13.01 | $12.85 | $12.94 | $12.94 | 7,547 |
| 2020-05-29 | $13.03 | $13.05 | $12.79 | $12.98 | $12.98 | 6,409 |
| 2020-05-28 | $13.15 | $13.25 | $12.91 | $12.91 | $12.91 | 11,236 |
| 2020-05-27 | $13.16 | $13.49 | $13.02 | $13.30 | $13.30 | 16,580 |
| 2020-05-26 | $13.30 | $13.48 | $13.25 | $13.27 | $13.27 | 11,462 |
| 2020-05-22 | $12.79 | $13.58 | $12.75 | $13.24 | $13.24 | 418,737 |
| 2020-05-21 | $13.14 | $13.14 | $12.71 | $12.71 | $12.71 | 6,649 |
| 2020-05-20 | $12.85 | $13.00 | $12.85 | $13.00 | $13.00 | 3,343 |
| 2020-05-19 | $13.48 | $13.48 | $12.66 | $12.66 | $12.66 | 38,189 |
| 2020-05-18 | $12.65 | $13.22 | $12.60 | $12.84 | $12.84 | 6,155 |
| 2020-05-15 | $12.61 | $12.77 | $12.53 | $12.70 | $12.70 | 11,294 |
| 2020-05-14 | $12.12 | $12.83 | $12.09 | $12.70 | $12.70 | 5,289 |
| 2020-05-13 | $12.76 | $13.05 | $12.41 | $12.70 | $12.70 | 20,024 |
| 2020-05-12 | $13.38 | $13.38 | $12.51 | $13.00 | $13.00 | 6,365 |
| 2020-05-11 | $13.50 | $13.69 | $12.56 | $12.56 | $12.56 | 26,843 |
| 2020-05-08 | $12.50 | $13.69 | $12.49 | $13.68 | $13.68 | 12,634 |
| 2020-05-07 | $12.45 | $12.49 | $12.39 | $12.49 | $12.49 | 31,357 |
| 2020-05-06 | $12.34 | $12.49 | $12.12 | $12.48 | $12.48 | 8,024 |
| 2020-05-05 | $12.50 | $12.50 | $12.10 | $12.48 | $12.48 | 38,352 |
| 2020-05-04 | $11.55 | $12.49 | $11.40 | $11.91 | $11.91 | 9,059 |
| 2020-05-01 | $11.23 | $12.49 | $11.23 | $12.49 | $12.49 | 3,896 |
| 2020-04-30 | $12.50 | $12.50 | $12.25 | $12.50 | $12.50 | 4,955 |
| 2020-04-29 | $12.26 | $12.50 | $12.25 | $12.50 | $12.50 | 104,914 |
| 2020-04-28 | $11.95 | $12.50 | $11.95 | $12.48 | $12.48 | 8,545 |
| 2020-04-27 | $12.50 | $12.50 | $10.89 | $12.15 | $12.15 | 67,305 |
| 2020-04-24 | $11.69 | $12.86 | $11.68 | $12.50 | $12.50 | 5,442 |
| 2020-04-23 | $13.00 | $13.00 | $12.23 | $12.90 | $12.90 | 35,441 |
| 2020-04-22 | $13.70 | $13.70 | $12.85 | $13.00 | $13.00 | 8,986 |
| 2020-04-21 | $13.42 | $13.49 | $13.42 | $13.49 | $13.49 | 443 |
| 2020-04-20 | $13.05 | $13.55 | $12.75 | $13.54 | $13.54 | 2,783 |
| 2020-04-17 | $13.73 | $13.73 | $13.55 | $13.55 | $13.55 | 522 |
| 2020-04-16 | $13.40 | $13.52 | $13.30 | $13.30 | $13.30 | 4,499 |
| 2020-04-15 | $13.75 | $13.75 | $13.38 | $13.40 | $13.40 | 548 |
| 2020-04-14 | $13.95 | $13.95 | $13.80 | $13.94 | $13.94 | 4,657 |
| 2020-04-13 | $13.70 | $13.99 | $13.70 | $13.95 | $13.95 | 3,388 |
| 2020-04-09 | $14.04 | $14.04 | $13.70 | $13.70 | $13.70 | 8,623 |
| 2020-04-08 | $13.26 | $13.95 | $12.40 | $13.95 | $13.95 | 6,264 |
| 2020-04-07 | $13.41 | $13.50 | $13.41 | $13.50 | $13.50 | 1,978 |
| 2020-04-06 | $14.03 | $14.03 | $13.51 | $13.51 | $13.51 | 1,056 |
| 2020-04-03 | $13.50 | $13.71 | $13.50 | $13.50 | $13.50 | 3,088 |
| 2020-04-02 | $13.99 | $14.03 | $13.45 | $13.45 | $13.45 | 6,426 |
| 2020-04-01 | $14.14 | $14.14 | $13.21 | $14.04 | $14.04 | 3,576 |
| 2020-03-31 | $14.00 | $14.49 | $13.63 | $14.14 | $14.14 | 5,996 |
| 2020-03-30 | $14.00 | $14.00 | $12.31 | $13.36 | $13.36 | 6,134 |
| 2020-03-27 | $14.38 | $14.40 | $14.00 | $14.39 | $14.39 | 1,945 |
| 2020-03-26 | $14.50 | $14.50 | $13.06 | $14.15 | $14.15 | 3,846 |
| 2020-03-25 | $12.61 | $12.61 | $12.61 | $12.61 | $12.61 | 1 |
| 2020-03-24 | $11.94 | $14.00 | $11.91 | $12.61 | $12.61 | 3,666 |
| 2020-03-23 | $12.30 | $12.80 | $10.75 | $11.81 | $11.81 | 11,458 |
| 2020-03-20 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 262 |
| 2020-03-19 | $13.00 | $13.29 | $13.00 | $13.29 | $13.29 | 744 |
| 2020-03-18 | $13.82 | $14.42 | $11.70 | $13.16 | $13.16 | 13,559 |
| 2020-03-17 | $13.50 | $14.50 | $13.50 | $14.05 | $14.05 | 3,007 |
| 2020-03-16 | $14.59 | $14.59 | $14.59 | $14.59 | $14.59 | 532 |
| 2020-03-13 | $14.99 | $15.49 | $14.48 | $14.99 | $14.99 | 1,600 |
| 2020-03-12 | $14.90 | $15.03 | $13.78 | $14.48 | $14.48 | 7,057 |
| 2020-03-11 | $16.48 | $16.50 | $15.89 | $16.50 | $16.50 | 3,226 |
| 2020-03-10 | $17.62 | $17.64 | $17.60 | $17.60 | $17.60 | 783 |
| 2020-03-09 | $17.25 | $17.42 | $14.75 | $17.42 | $17.42 | 3,139 |
| 2020-03-06 | $17.50 | $17.91 | $17.47 | $17.50 | $17.50 | 1,572 |
| 2020-03-05 | $17.50 | $17.86 | $17.25 | $17.25 | $17.25 | 1,734 |
| 2020-03-04 | $17.61 | $17.99 | $17.25 | $17.99 | $17.99 | 1,922 |
| 2020-03-03 | $17.73 | $18.13 | $17.44 | $17.44 | $17.44 | 2,245 |
| 2020-03-02 | $18.25 | $18.25 | $17.50 | $17.70 | $17.70 | 9,919 |
| 2020-02-28 | $16.98 | $18.65 | $16.80 | $18.65 | $18.65 | 14,974 |
| 2020-02-27 | $18.30 | $18.38 | $16.79 | $18.05 | $18.05 | 3,129 |
| 2020-02-26 | $18.65 | $18.65 | $18.30 | $18.45 | $18.45 | 6,299 |
| 2020-02-25 | $18.70 | $18.70 | $18.48 | $18.68 | $18.68 | 5,912 |
| 2020-02-24 | $18.40 | $18.70 | $18.31 | $18.66 | $18.66 | 2,640 |
| 2020-02-21 | $18.89 | $18.98 | $18.56 | $18.56 | $18.56 | 4,193 |
| 2020-02-20 | $18.75 | $18.96 | $18.75 | $18.96 | $18.96 | 2,590 |
| 2020-02-19 | $18.47 | $18.74 | $18.47 | $18.69 | $18.69 | 9,287 |
| 2020-02-18 | $18.36 | $18.48 | $17.87 | $18.48 | $18.48 | 9,333 |
| 2020-02-14 | $18.41 | $18.41 | $18.17 | $18.36 | $18.36 | 13,190 |
| 2020-02-13 | $18.03 | $18.34 | $17.90 | $18.33 | $18.33 | 16,568 |
| 2020-02-12 | $18.00 | $18.49 | $17.98 | $18.03 | $18.03 | 44,294 |
| 2020-02-11 | $17.13 | $17.97 | $17.02 | $17.89 | $17.89 | 20,876 |
| 2020-02-10 | $16.90 | $16.90 | $16.75 | $16.75 | $16.75 | 1,112 |
| 2020-02-07 | $16.84 | $17.00 | $16.78 | $16.90 | $16.90 | 6,163 |
| 2020-02-06 | $17.14 | $17.14 | $16.59 | $16.60 | $16.60 | 3,376 |
| 2020-02-05 | $16.50 | $16.94 | $16.42 | $16.59 | $16.59 | 22,285 |
| 2020-02-04 | $16.60 | $16.60 | $16.50 | $16.52 | $16.52 | 13,294 |
| 2020-02-03 | $16.72 | $16.75 | $16.50 | $16.50 | $16.50 | 28,046 |
| 2020-01-31 | $16.68 | $16.81 | $16.68 | $16.72 | $16.72 | 1,621 |
| 2020-01-30 | $16.72 | $16.72 | $16.72 | $16.72 | $16.72 | 184 |
| 2020-01-29 | $16.85 | $17.10 | $16.72 | $16.72 | $16.72 | 20,297 |
| 2020-01-28 | $16.84 | $16.84 | $16.79 | $16.79 | $16.79 | 488 |
| 2020-01-27 | $16.88 | $17.20 | $16.51 | $16.51 | $16.51 | 4,010 |
| 2020-01-24 | $16.70 | $17.26 | $16.42 | $17.17 | $17.17 | 1,405 |
| 2020-01-23 | $16.55 | $17.50 | $16.55 | $17.26 | $17.26 | 4,994 |
| 2020-01-22 | $16.70 | $16.76 | $16.41 | $16.51 | $16.51 | 1,925 |
| 2020-01-21 | $16.34 | $16.68 | $16.34 | $16.68 | $16.68 | 7,729 |
| 2020-01-17 | $16.64 | $16.64 | $16.64 | $16.64 | $16.64 | 58 |
| 2020-01-16 | $16.31 | $16.85 | $16.31 | $16.64 | $16.64 | 3,229 |
| 2020-01-15 | $16.19 | $16.40 | $16.19 | $16.20 | $16.20 | 7,558 |
| 2020-01-14 | $16.08 | $16.64 | $16.08 | $16.16 | $16.16 | 3,920 |
| 2020-01-13 | $16.04 | $16.22 | $16.04 | $16.06 | $16.06 | 2,818 |
| 2020-01-10 | $16.31 | $16.31 | $16.15 | $16.15 | $16.15 | 422 |
| 2020-01-09 | $16.24 | $16.31 | $16.24 | $16.31 | $16.31 | 509 |
| 2020-01-08 | $16.38 | $16.38 | $16.05 | $16.38 | $16.38 | 15,855 |
| 2020-01-07 | $16.11 | $16.38 | $15.96 | $16.38 | $16.38 | 4,630 |
| 2020-01-06 | $16.26 | $16.43 | $16.14 | $16.38 | $16.38 | 6,728 |
| 2020-01-03 | $16.44 | $16.80 | $16.26 | $16.26 | $16.26 | 12,603 |
| 2020-01-02 | $17.19 | $17.19 | $16.30 | $16.82 | $16.82 | 4,263 |
| 2019-12-31 | $16.54 | $16.75 | $16.47 | $16.47 | $16.47 | 6,056 |
| 2019-12-30 | $16.60 | $16.73 | $16.17 | $16.25 | $16.25 | 10,152 |
| 2019-12-27 | $16.81 | $16.88 | $16.62 | $16.87 | $16.87 | 1,822 |
| 2019-12-26 | $16.78 | $17.00 | $16.78 | $17.00 | $17.00 | 216 |
| 2019-12-24 | $17.08 | $17.08 | $17.08 | $17.08 | $17.08 | 106 |
| 2019-12-23 | $17.02 | $17.02 | $16.63 | $16.99 | $16.99 | 19,709 |
| 2019-12-20 | $17.43 | $17.49 | $17.07 | $17.49 | $17.49 | 8,402 |
| 2019-12-19 | $16.55 | $17.05 | $16.24 | $17.03 | $17.03 | 7,413 |
| 2019-12-18 | $16.03 | $16.52 | $16.03 | $16.52 | $16.52 | 4,655 |
| 2019-12-17 | $16.45 | $16.62 | $16.45 | $16.60 | $16.60 | 8,136 |
| 2019-12-16 | $16.45 | $16.78 | $16.40 | $16.50 | $16.50 | 8,248 |
| 2019-12-13 | $16.24 | $16.55 | $16.24 | $16.55 | $16.55 | 11,274 |
| 2019-12-12 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 116 |
| 2019-12-11 | $16.42 | $16.73 | $15.98 | $16.53 | $16.53 | 9,722 |
| 2019-12-10 | $16.38 | $16.71 | $16.38 | $16.57 | $16.57 | 4,131 |
| 2019-12-09 | $16.75 | $16.75 | $16.54 | $16.57 | $16.57 | 4,197 |
| 2019-12-06 | $16.69 | $16.75 | $16.54 | $16.54 | $16.54 | 4,943 |
| 2019-12-05 | $16.68 | $16.68 | $16.54 | $16.54 | $16.54 | 782 |
| 2019-12-04 | $17.00 | $17.00 | $16.54 | $16.54 | $16.54 | 3,418 |
| 2019-12-03 | $17.05 | $17.15 | $16.87 | $16.87 | $16.87 | 5,733 |
| 2019-12-02 | $17.15 | $17.19 | $17.12 | $17.13 | $17.13 | 8,476 |
| 2019-11-29 | $17.00 | $17.09 | $17.00 | $17.09 | $17.09 | 5,864 |
| 2019-11-27 | $17.08 | $17.25 | $16.96 | $17.00 | $17.00 | 12,564 |
| 2019-11-26 | $17.29 | $17.50 | $17.20 | $17.27 | $17.27 | 21,079 |
| 2019-11-25 | $17.25 | $17.25 | $16.81 | $17.06 | $17.06 | 21,135 |
| 2019-11-22 | $17.10 | $17.10 | $16.98 | $17.09 | $17.09 | 23,249 |
| 2019-11-21 | $16.77 | $16.91 | $16.77 | $16.91 | $16.91 | 673 |
| 2019-11-20 | $17.21 | $17.21 | $16.95 | $17.00 | $17.00 | 13,534 |
| 2019-11-19 | $16.50 | $17.24 | $16.50 | $17.23 | $17.23 | 10,417 |
| 2019-11-18 | $16.46 | $16.75 | $16.45 | $16.75 | $16.75 | 16,299 |
| 2019-11-15 | $16.50 | $16.50 | $16.15 | $16.45 | $16.45 | 9,057 |
| 2019-11-14 | $16.40 | $16.50 | $16.25 | $16.50 | $16.50 | 67,718 |
| 2019-11-13 | $16.29 | $16.50 | $16.19 | $16.43 | $16.43 | 8,643 |
| 2019-11-12 | $15.90 | $16.20 | $15.90 | $16.16 | $16.16 | 14,143 |
| 2019-11-11 | $15.74 | $15.93 | $15.74 | $15.74 | $15.74 | 4,201 |
| 2019-11-08 | $15.70 | $15.75 | $15.60 | $15.74 | $15.74 | 12,163 |
| 2019-11-07 | $15.52 | $15.87 | $15.03 | $15.44 | $15.44 | 5,948 |
| 2019-11-06 | $16.00 | $16.00 | $15.72 | $15.72 | $15.72 | 824 |
| 2019-11-05 | $15.99 | $16.00 | $15.95 | $15.95 | $15.95 | 3,018 |
| 2019-11-04 | $15.68 | $15.99 | $15.51 | $15.99 | $15.99 | 5,754 |
| 2019-11-01 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 665 |
| 2019-10-31 | $15.79 | $16.50 | $15.75 | $16.50 | $16.50 | 5,654 |
| 2019-10-30 | $15.38 | $15.89 | $14.82 | $15.89 | $15.89 | 12,031 |
| 2019-10-29 | $15.49 | $15.75 | $15.26 | $15.26 | $15.26 | 3,661 |
| 2019-10-28 | $15.50 | $15.94 | $15.38 | $15.38 | $15.38 | 3,277 |
| 2019-10-25 | $15.93 | $15.93 | $15.50 | $15.50 | $15.50 | 3,043 |
| 2019-10-24 | $16.03 | $16.25 | $16.03 | $16.25 | $16.25 | 2,053 |
| 2019-10-23 | $15.80 | $15.90 | $15.80 | $15.90 | $15.90 | 854 |
| 2019-10-22 | $15.95 | $16.48 | $15.56 | $15.61 | $15.61 | 2,221 |
| 2019-10-21 | $16.45 | $16.45 | $16.38 | $16.38 | $16.38 | 1,052 |
| 2019-10-18 | $16.47 | $16.47 | $15.75 | $16.45 | $16.45 | 7,584 |
| 2019-10-17 | $16.21 | $16.48 | $15.83 | $16.48 | $16.48 | 3,135 |
| 2019-10-16 | $15.53 | $16.19 | $15.53 | $16.19 | $16.19 | 3,110 |
| 2019-10-15 | $16.00 | $16.00 | $15.14 | $15.50 | $15.50 | 4,619 |
| 2019-10-14 | $15.62 | $15.67 | $15.00 | $15.58 | $15.58 | 7,520 |
| 2019-10-11 | $15.61 | $15.77 | $15.60 | $15.74 | $15.74 | 2,794 |
| 2019-10-10 | $15.76 | $15.76 | $15.76 | $15.76 | $15.76 | 209 |
| 2019-10-09 | $15.50 | $15.76 | $15.50 | $15.76 | $15.76 | 799 |
| 2019-10-08 | $15.16 | $15.66 | $15.00 | $15.66 | $15.66 | 9,261 |
| 2019-10-07 | $15.74 | $15.74 | $15.11 | $15.11 | $15.11 | 868 |
| 2019-10-04 | $15.25 | $15.88 | $15.12 | $15.88 | $15.88 | 8,707 |
| 2019-10-03 | $15.60 | $15.76 | $15.28 | $15.74 | $15.74 | 3,697 |
| 2019-10-02 | $16.00 | $16.43 | $15.81 | $15.81 | $15.81 | 4,082 |
| 2019-10-01 | $16.98 | $16.98 | $16.50 | $16.50 | $16.50 | 2,304 |
| 2019-09-30 | $16.88 | $17.09 | $16.40 | $17.09 | $17.09 | 9,230 |
| 2019-09-27 | $16.93 | $17.10 | $16.93 | $17.09 | $17.09 | 9,204 |
| 2019-09-26 | $16.98 | $17.17 | $16.87 | $16.87 | $16.87 | 3,139 |
| 2019-09-25 | $16.89 | $17.02 | $15.17 | $16.89 | $16.89 | 13,126 |
| 2019-09-24 | $17.16 | $17.23 | $16.99 | $16.99 | $16.99 | 13,126 |
| 2019-09-23 | $16.70 | $17.30 | $16.44 | $17.25 | $17.25 | 9,798 |
| 2019-09-20 | $17.24 | $17.55 | $16.32 | $16.70 | $16.70 | 99,741 |
| 2019-09-19 | $17.14 | $17.27 | $16.55 | $17.27 | $17.27 | 44,114 |
| 2019-09-18 | $16.92 | $17.25 | $16.33 | $17.18 | $17.18 | 31,944 |
| 2019-09-17 | $17.14 | $17.61 | $16.50 | $16.99 | $16.99 | 15,121 |
| 2019-09-16 | $16.36 | $17.29 | $15.63 | $17.29 | $17.29 | 51,864 |
| 2019-09-13 | $15.54 | $16.37 | $15.54 | $16.22 | $16.22 | 11,854 |
| 2019-09-12 | $14.64 | $15.99 | $14.59 | $15.98 | $15.98 | 29,309 |
| 2019-09-11 | $14.25 | $14.84 | $14.25 | $14.84 | $14.84 | 10,396 |
| 2019-09-10 | $14.05 | $14.50 | $14.05 | $14.39 | $14.39 | 10,039 |
| 2019-09-09 | $14.39 | $14.39 | $14.02 | $14.02 | $14.02 | 8,178 |
| 2019-09-06 | $14.37 | $14.37 | $14.03 | $14.13 | $14.13 | 19,002 |
| 2019-09-05 | $14.00 | $14.19 | $14.00 | $14.18 | $14.18 | 5,461 |
| 2019-09-04 | $14.04 | $14.04 | $14.04 | $14.04 | $14.04 | 286 |
| 2019-09-03 | $14.11 | $14.11 | $14.00 | $14.00 | $14.00 | 871 |
| 2019-08-30 | $14.12 | $14.12 | $14.12 | $14.12 | $14.12 | 1 |
| 2019-08-29 | $14.43 | $14.45 | $14.12 | $14.12 | $14.12 | 4,200 |
| 2019-08-28 | $14.11 | $14.11 | $14.11 | $14.11 | $14.11 | 100 |
| 2019-08-27 | $14.36 | $14.39 | $14.34 | $14.39 | $14.39 | 372 |
| 2019-08-26 | $14.30 | $14.30 | $14.15 | $14.18 | $14.18 | 2,985 |
| 2019-08-23 | $14.18 | $14.31 | $14.16 | $14.30 | $14.30 | 3,103 |
| 2019-08-22 | $14.15 | $14.28 | $14.15 | $14.28 | $14.28 | 780 |
| 2019-08-21 | $14.40 | $14.40 | $14.11 | $14.15 | $14.15 | 1,991 |
| 2019-08-20 | $14.07 | $14.43 | $14.07 | $14.12 | $14.12 | 25,792 |
| 2019-08-19 | $14.24 | $14.25 | $14.10 | $14.25 | $14.25 | 1,452 |
| 2019-08-16 | $14.32 | $14.43 | $14.32 | $14.32 | $14.32 | 1,914 |
| 2019-08-15 | $14.01 | $14.17 | $14.01 | $14.17 | $14.17 | 1,523 |
| 2019-08-14 | $14.10 | $14.10 | $14.10 | $14.10 | $14.10 | 3 |
| 2019-08-13 | $14.06 | $14.15 | $14.06 | $14.10 | $14.10 | 3,016 |
| 2019-08-12 | $14.10 | $14.17 | $14.09 | $14.17 | $14.17 | 1,411 |
| 2019-08-09 | $14.06 | $14.12 | $14.06 | $14.12 | $14.12 | 200 |
| 2019-08-08 | $14.11 | $14.17 | $14.07 | $14.07 | $14.07 | 887 |
| 2019-08-07 | $14.05 | $14.05 | $14.05 | $14.05 | $14.05 | 2,390 |
| 2019-08-06 | $14.13 | $14.13 | $14.05 | $14.10 | $14.10 | 3,186 |
| 2019-08-05 | $14.20 | $14.23 | $14.18 | $14.23 | $14.23 | 2,765 |
| 2019-08-02 | $14.05 | $14.05 | $14.05 | $14.05 | $14.05 | 8,807 |
| 2019-08-01 | $14.18 | $14.42 | $14.07 | $14.07 | $14.07 | 6,815 |
| 2019-07-31 | $14.15 | $14.42 | $14.06 | $14.06 | $14.06 | 2,215 |
| 2019-07-30 | $14.11 | $14.25 | $14.11 | $14.25 | $14.25 | 1,026 |
| 2019-07-29 | $14.27 | $14.27 | $14.07 | $14.07 | $14.07 | 579 |
| 2019-07-26 | $13.67 | $14.25 | $13.67 | $14.15 | $14.15 | 8,525 |
| 2019-07-25 | $13.35 | $13.50 | $13.35 | $13.46 | $13.46 | 11,278 |
| 2019-07-24 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 47 |
| 2019-07-23 | $13.48 | $13.50 | $13.48 | $13.50 | $13.50 | 807 |
| 2019-07-22 | $13.33 | $13.41 | $13.33 | $13.41 | $13.41 | 468 |
| 2019-07-19 | $13.45 | $13.50 | $13.34 | $13.41 | $13.41 | 3,090 |
| 2019-07-18 | $13.28 | $13.28 | $13.28 | $13.28 | $13.28 | 101 |
| 2019-07-17 | $13.25 | $13.49 | $13.25 | $13.31 | $13.31 | 1,332 |
| 2019-07-16 | $13.21 | $13.24 | $13.21 | $13.21 | $13.21 | 1,098 |
| 2019-07-15 | $13.22 | $13.22 | $13.22 | $13.22 | $13.22 | 0 |
| 2019-07-12 | $13.33 | $13.33 | $13.22 | $13.22 | $13.22 | 1,476 |
| 2019-07-11 | $13.32 | $13.32 | $13.32 | $13.32 | $13.32 | 0 |
| 2019-07-10 | $13.21 | $13.45 | $13.21 | $13.32 | $13.32 | 2,437 |
| 2019-07-09 | $13.20 | $13.21 | $13.20 | $13.21 | $13.21 | 955 |
| 2019-07-08 | $13.11 | $13.11 | $13.11 | $13.11 | $13.11 | 11 |
| 2019-07-05 | $13.11 | $13.11 | $13.11 | $13.11 | $13.11 | 2,498 |
| 2019-07-03 | $13.11 | $13.11 | $13.11 | $13.11 | $13.11 | 10 |
| 2019-07-02 | $13.13 | $13.13 | $13.11 | $13.11 | $13.11 | 600 |
| 2019-07-01 | $13.50 | $13.50 | $13.27 | $13.27 | $13.27 | 619 |
| 2019-06-28 | $13.46 | $13.57 | $13.26 | $13.26 | $13.26 | 25,171 |
| 2019-06-27 | $13.55 | $13.90 | $13.42 | $13.58 | $13.58 | 4,496 |
| 2019-06-26 | $13.50 | $13.86 | $13.46 | $13.85 | $13.85 | 948 |
| 2019-06-25 | $13.70 | $13.89 | $13.68 | $13.89 | $13.89 | 2,214 |
| 2019-06-24 | $13.46 | $13.73 | $13.46 | $13.73 | $13.73 | 412 |
| 2019-06-21 | $13.27 | $13.90 | $13.27 | $13.90 | $13.90 | 4,553 |
| 2019-06-20 | $13.17 | $13.75 | $13.17 | $13.75 | $13.75 | 500 |
| 2019-06-19 | $13.22 | $13.80 | $13.22 | $13.38 | $13.38 | 31,010 |
| 2019-06-18 | $13.05 | $13.15 | $13.05 | $13.15 | $13.15 | 27,362 |
| 2019-06-17 | $13.01 | $13.48 | $13.01 | $13.05 | $13.05 | 63,646 |
| 2019-06-14 | $12.80 | $13.00 | $12.80 | $13.00 | $13.00 | 6,711 |
| 2019-06-13 | $12.79 | $13.00 | $12.76 | $13.00 | $13.00 | 8,596 |
| 2019-06-12 | $12.76 | $12.84 | $12.76 | $12.76 | $12.76 | 1,420 |
| 2019-06-11 | $12.71 | $12.97 | $12.71 | $12.76 | $12.76 | 3,993 |
| 2019-06-10 | $12.75 | $12.78 | $12.67 | $12.75 | $12.75 | 9,133 |
| 2019-06-07 | $12.83 | $12.98 | $12.73 | $12.76 | $12.76 | 17,302 |
| 2019-06-06 | $12.76 | $12.76 | $12.76 | $12.76 | $12.76 | 25 |
| 2019-06-05 | $12.92 | $12.92 | $12.76 | $12.76 | $12.76 | 1,629 |
| 2019-06-04 | $12.95 | $12.95 | $12.71 | $12.71 | $12.71 | 829 |
| 2019-06-03 | $13.05 | $13.08 | $12.90 | $12.97 | $12.97 | 25,423 |
| 2019-05-31 | $13.06 | $13.15 | $13.05 | $13.15 | $13.15 | 3,062 |
| 2019-05-30 | $13.10 | $13.10 | $13.10 | $13.10 | $13.10 | 381 |
| 2019-05-29 | $13.10 | $13.10 | $13.05 | $13.06 | $13.06 | 9,541 |
| 2019-05-28 | $13.08 | $13.10 | $13.08 | $13.10 | $13.10 | 6,679 |
| 2019-05-24 | $13.10 | $13.15 | $13.08 | $13.08 | $13.08 | 14,246 |
| 2019-05-23 | $13.05 | $13.10 | $13.05 | $13.10 | $13.10 | 2,187 |
| 2019-05-22 | $13.06 | $13.07 | $13.06 | $13.07 | $13.07 | 906 |
| 2019-05-21 | $13.18 | $13.18 | $13.18 | $13.18 | $13.18 | 310 |
| 2019-05-20 | $13.09 | $13.09 | $13.09 | $13.09 | $13.09 | 148 |
| 2019-05-17 | $13.19 | $13.40 | $13.06 | $13.25 | $13.25 | 1,922 |
| 2019-05-16 | $13.31 | $13.38 | $13.07 | $13.25 | $13.25 | 3,035 |
| 2019-05-15 | $13.05 | $13.34 | $13.05 | $13.30 | $13.30 | 21,753 |
| 2019-05-14 | $13.15 | $13.33 | $13.06 | $13.06 | $13.06 | 24,557 |
| 2019-05-13 | $13.58 | $13.58 | $13.19 | $13.19 | $13.19 | 655 |
| 2019-05-10 | $13.80 | $13.80 | $13.80 | $13.80 | $13.80 | 0 |
| 2019-05-09 | $13.48 | $13.80 | $13.16 | $13.80 | $13.80 | 2,270 |
| 2019-05-08 | $13.55 | $13.55 | $13.55 | $13.55 | $13.55 | 0 |
| 2019-05-07 | $13.55 | $13.55 | $13.55 | $13.55 | $13.55 | 55 |
| 2019-05-06 | $13.53 | $14.26 | $13.47 | $13.55 | $13.55 | 2,227 |
| 2019-05-03 | $13.93 | $14.35 | $13.61 | $13.80 | $13.80 | 2,293 |
| 2019-05-02 | $13.80 | $13.94 | $13.67 | $13.93 | $13.93 | 1,181 |
| 2019-05-01 | $13.80 | $13.80 | $13.80 | $13.80 | $13.80 | 147 |
| 2019-04-30 | $13.80 | $14.44 | $13.80 | $14.07 | $14.07 | 3,641 |
| 2019-04-29 | $13.95 | $14.50 | $13.70 | $14.50 | $14.50 | 4,423 |
| 2019-04-26 | $13.40 | $13.95 | $12.96 | $13.95 | $13.95 | 9,950 |
| 2019-04-25 | $13.40 | $13.40 | $13.40 | $13.40 | $13.40 | 331 |
| 2019-04-24 | $13.40 | $13.40 | $13.38 | $13.40 | $13.40 | 558 |
| 2019-04-23 | $13.34 | $13.40 | $12.47 | $13.40 | $13.40 | 4,695 |
| 2019-04-22 | $13.40 | $13.49 | $13.05 | $13.20 | $13.20 | 4,188 |
| 2019-04-18 | $13.40 | $13.40 | $13.40 | $13.40 | $13.40 | 40 |
| 2019-04-17 | $13.24 | $13.49 | $12.97 | $13.40 | $13.40 | 7,419 |
| 2019-04-16 | $13.00 | $13.22 | $12.91 | $13.22 | $13.22 | 2,392 |
| 2019-04-15 | $13.24 | $13.24 | $13.24 | $13.24 | $13.24 | 106 |
| 2019-04-12 | $12.90 | $13.24 | $12.90 | $13.24 | $13.24 | 1,901 |
| 2019-04-11 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 5,242 |
| 2019-04-10 | $13.24 | $13.24 | $13.24 | $13.24 | $13.24 | 174 |
| 2019-04-09 | $13.24 | $13.24 | $13.24 | $13.24 | $13.24 | 27 |
| 2019-04-08 | $13.33 | $13.49 | $13.04 | $13.24 | $13.24 | 4,161 |
| 2019-04-05 | $13.00 | $13.25 | $13.00 | $13.25 | $13.25 | 1,411 |
| 2019-04-04 | $13.25 | $13.25 | $13.25 | $13.25 | $13.25 | 129 |
| 2019-04-03 | $13.00 | $13.25 | $13.00 | $13.25 | $13.25 | 1,045 |
| 2019-04-02 | $13.04 | $13.04 | $13.04 | $13.04 | $13.04 | 372 |
| 2019-04-01 | $13.11 | $13.11 | $13.11 | $13.11 | $13.11 | 226 |
| 2019-03-29 | $13.11 | $13.11 | $13.11 | $13.11 | $13.11 | 253 |
| 2019-03-28 | $13.10 | $13.49 | $13.10 | $13.49 | $13.49 | 802 |
| 2019-03-27 | $13.15 | $13.59 | $13.15 | $13.59 | $13.59 | 1,092 |
| 2019-03-26 | $12.98 | $13.44 | $12.95 | $13.29 | $13.29 | 3,374 |
| 2019-03-25 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 46 |
| 2019-03-22 | $13.16 | $13.50 | $13.04 | $13.50 | $13.50 | 1,166 |
| 2019-03-21 | $13.55 | $13.85 | $13.55 | $13.67 | $13.67 | 3,101 |
| 2019-03-20 | $13.93 | $14.00 | $13.65 | $13.71 | $13.71 | 6,663 |
| 2019-03-19 | $13.51 | $14.10 | $13.51 | $14.10 | $14.10 | 23,939 |
| 2019-03-18 | $13.36 | $14.00 | $13.36 | $13.82 | $13.82 | 33,137 |
| 2019-03-15 | $13.16 | $13.97 | $12.84 | $13.45 | $13.45 | 24,394 |
| 2019-03-14 | $13.64 | $13.70 | $13.49 | $13.53 | $13.53 | 26,041 |
| 2019-03-13 | $14.95 | $14.95 | $13.35 | $13.53 | $13.53 | 21,413 |
| 2019-03-12 | $14.00 | $14.00 | $12.65 | $13.75 | $13.75 | 10,874 |
| 2019-03-11 | $13.50 | $13.75 | $13.50 | $13.50 | $13.50 | 2,919 |
| 2019-03-08 | $13.50 | $13.90 | $13.03 | $13.65 | $13.65 | 17,711 |
| 2019-03-07 | $13.75 | $13.75 | $13.50 | $13.55 | $13.55 | 2,749 |
| 2019-03-06 | $13.43 | $14.03 | $13.06 | $13.50 | $13.50 | 5,009 |
| 2019-03-05 | $13.50 | $13.50 | $13.13 | $13.50 | $13.50 | 32,224 |
| 2019-03-04 | $13.50 | $13.50 | $13.06 | $13.50 | $13.50 | 66,199 |
| 2019-03-01 | $13.80 | $13.80 | $13.55 | $13.55 | $13.55 | 2,493 |
| 2019-02-28 | $13.50 | $13.75 | $13.50 | $13.75 | $13.75 | 2,072 |
| 2019-02-27 | $13.49 | $13.64 | $13.49 | $13.51 | $13.51 | 2,107 |
| 2019-02-26 | $13.30 | $13.69 | $13.29 | $13.69 | $13.69 | 2,486 |
| 2019-02-25 | $13.60 | $13.75 | $13.21 | $13.21 | $13.21 | 4,376 |
| 2019-02-22 | $13.45 | $13.75 | $13.45 | $13.75 | $13.75 | 642 |
| 2019-02-21 | $13.66 | $13.75 | $12.65 | $13.46 | $13.46 | 11,824 |
| 2019-02-20 | $13.75 | $13.75 | $13.50 | $13.50 | $13.50 | 3,711 |
| 2019-02-19 | $13.75 | $14.00 | $13.50 | $13.75 | $13.75 | 1,831 |
| 2019-02-15 | $13.51 | $13.65 | $13.30 | $13.50 | $13.50 | 1,313 |
| 2019-02-14 | $13.32 | $13.50 | $13.32 | $13.47 | $13.47 | 1,018 |
| 2019-02-13 | $13.25 | $13.42 | $13.25 | $13.42 | $13.42 | 2,219 |
| 2019-02-12 | $12.91 | $13.34 | $12.91 | $13.25 | $13.25 | 5,243 |
| 2019-02-11 | $13.75 | $13.75 | $13.50 | $13.50 | $13.50 | 2,218 |
| 2019-02-08 | $13.68 | $13.89 | $13.47 | $13.89 | $13.89 | 1,009 |
| 2019-02-07 | $13.82 | $14.00 | $13.82 | $14.00 | $14.00 | 425 |
| 2019-02-06 | $13.80 | $14.10 | $13.75 | $14.00 | $14.00 | 13,586 |
| 2019-02-05 | $14.25 | $14.25 | $14.25 | $14.25 | $14.25 | 0 |
| 2019-02-04 | $14.55 | $14.57 | $14.07 | $14.25 | $14.25 | 1,352 |
| 2019-02-01 | $14.05 | $15.19 | $13.90 | $14.55 | $14.55 | 9,198 |
| 2019-01-31 | $13.68 | $14.00 | $13.68 | $14.00 | $14.00 | 6,145 |
| 2019-01-30 | $13.55 | $13.90 | $13.55 | $13.78 | $13.78 | 3,243 |
| 2019-01-29 | $13.50 | $14.00 | $13.48 | $13.75 | $13.75 | 5,032 |
| 2019-01-28 | $13.76 | $13.95 | $13.52 | $13.70 | $13.70 | 5,979 |
| 2019-01-25 | $14.00 | $14.00 | $13.51 | $13.94 | $13.94 | 33,540 |
| 2019-01-24 | $13.80 | $14.23 | $13.80 | $13.85 | $13.85 | 4,094 |
| 2019-01-23 | $13.75 | $14.25 | $12.78 | $14.25 | $14.25 | 8,935 |
| 2019-01-22 | $14.24 | $14.33 | $13.75 | $13.75 | $13.75 | 16,252 |
| 2019-01-18 | $13.66 | $14.10 | $13.50 | $13.75 | $13.75 | 38,365 |
| 2019-01-17 | $13.25 | $14.05 | $13.21 | $13.75 | $13.75 | 33,718 |
| 2019-01-16 | $13.30 | $13.65 | $12.96 | $13.50 | $13.50 | 28,043 |
| 2019-01-15 | $12.40 | $13.53 | $12.40 | $13.31 | $13.31 | 32,820 |
| 2019-01-14 | $12.44 | $13.10 | $12.44 | $13.00 | $13.00 | 20,466 |
| 2019-01-11 | $12.15 | $12.69 | $12.10 | $12.65 | $12.65 | 8,530 |
| 2019-01-10 | $11.89 | $12.15 | $11.63 | $12.15 | $12.15 | 15,056 |
| 2019-01-09 | $11.74 | $11.86 | $11.62 | $11.72 | $11.72 | 18,075 |
| 2019-01-08 | $11.66 | $11.66 | $11.66 | $11.66 | $11.66 | 547 |
| 2019-01-07 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 1 |
| 2019-01-04 | $11.75 | $11.77 | $11.66 | $11.75 | $11.75 | 8,394 |
| 2019-01-03 | $11.94 | $11.94 | $11.94 | $11.94 | $11.94 | 1 |
| 2019-01-02 | $11.94 | $11.94 | $11.94 | $11.94 | $11.94 | 812 |
| 2018-12-31 | $11.40 | $11.71 | $11.23 | $11.71 | $11.71 | 13,043 |
| 2018-12-28 | $11.02 | $11.40 | $10.96 | $11.13 | $11.13 | 12,593 |
| 2018-12-27 | $11.45 | $11.45 | $10.96 | $11.01 | $11.01 | 6,128 |
| 2018-12-26 | $10.91 | $11.80 | $10.91 | $11.16 | $11.16 | 8,959 |
| 2018-12-24 | $11.29 | $11.35 | $10.91 | $10.96 | $10.96 | 9,335 |
| 2018-12-21 | $11.36 | $12.42 | $11.26 | $11.35 | $11.35 | 22,339 |
| 2018-12-20 | $11.27 | $11.67 | $11.27 | $11.32 | $11.32 | 2,241 |
| 2018-12-19 | $11.81 | $11.98 | $11.50 | $11.52 | $11.52 | 7,728 |
| 2018-12-18 | $12.06 | $12.15 | $11.87 | $11.87 | $11.87 | 28,694 |
| 2018-12-17 | $12.15 | $12.18 | $12.10 | $12.15 | $12.15 | 18,878 |
| 2018-12-14 | $12.01 | $12.21 | $12.01 | $12.15 | $12.15 | 15,820 |
| 2018-12-13 | $12.10 | $12.30 | $12.00 | $12.30 | $12.30 | 5,200 |
| 2018-12-12 | $12.08 | $12.20 | $12.01 | $12.10 | $12.10 | 13,073 |
| 2018-12-11 | $12.15 | $12.34 | $12.15 | $12.15 | $12.15 | 104,035 |
| 2018-12-10 | $12.21 | $12.29 | $12.13 | $12.15 | $12.15 | 61,305 |
| 2018-12-07 | $12.47 | $12.50 | $12.20 | $12.22 | $12.22 | 12,799 |
| 2018-12-06 | $12.52 | $12.52 | $12.25 | $12.27 | $12.27 | 8,492 |
| 2018-12-04 | $12.92 | $12.92 | $12.61 | $12.61 | $12.61 | 6,972 |
| 2018-12-03 | $13.08 | $13.08 | $12.81 | $12.92 | $12.92 | 15,035 |
| 2018-11-30 | $12.81 | $13.08 | $12.81 | $13.08 | $13.08 | 8,666 |
| 2018-11-29 | $12.80 | $12.94 | $12.80 | $12.92 | $12.92 | 2,025 |
| 2018-11-28 | $12.84 | $13.10 | $12.84 | $12.90 | $12.90 | 18,821 |
| 2018-11-27 | $12.98 | $13.14 | $12.94 | $13.00 | $13.00 | 5,820 |
| 2018-11-26 | $12.79 | $13.04 | $12.70 | $13.00 | $13.00 | 32,414 |
| 2018-11-23 | $12.70 | $12.70 | $12.70 | $12.70 | $12.70 | 37 |
| 2018-11-21 | $12.56 | $13.00 | $12.55 | $12.70 | $12.70 | 5,386 |
| 2018-11-20 | $12.33 | $13.00 | $12.33 | $12.70 | $12.70 | 9,925 |
| 2018-11-19 | $12.22 | $12.80 | $12.13 | $12.54 | $12.54 | 1,834 |
| 2018-11-16 | $13.15 | $13.15 | $12.11 | $12.22 | $12.22 | 8,245 |
| 2018-11-15 | $13.00 | $13.17 | $12.80 | $12.84 | $12.84 | 6,166 |
| 2018-11-14 | $13.00 | $13.08 | $12.75 | $12.90 | $12.90 | 41,638 |
| 2018-11-13 | $12.56 | $12.90 | $12.56 | $12.71 | $12.71 | 15,007 |
| 2018-11-12 | $12.52 | $12.75 | $12.52 | $12.58 | $12.58 | 17,948 |
| 2018-11-09 | $12.11 | $12.95 | $12.05 | $12.60 | $12.60 | 12,164 |
| 2018-11-08 | $12.60 | $12.66 | $12.05 | $12.25 | $12.25 | 11,936 |
| 2018-11-07 | $13.00 | $13.00 | $12.52 | $12.60 | $12.60 | 6,990 |
| 2018-11-06 | $12.19 | $12.95 | $12.19 | $12.95 | $12.95 | 1,009 |
| 2018-11-05 | $12.50 | $12.58 | $12.08 | $12.25 | $12.25 | 9,485 |
| 2018-11-02 | $12.99 | $13.00 | $12.75 | $12.81 | $12.81 | 94,554 |
| 2018-11-01 | $13.30 | $13.70 | $12.80 | $12.89 | $12.89 | 18,438 |
| 2018-10-31 | $13.64 | $13.64 | $13.25 | $13.39 | $13.39 | 4,342 |
| 2018-10-30 | $14.30 | $14.30 | $12.85 | $13.50 | $13.50 | 391,662 |
| 2018-10-29 | $14.96 | $15.00 | $13.70 | $14.75 | $14.75 | 8,173 |
| 2018-10-26 | $15.18 | $15.18 | $14.60 | $14.70 | $14.70 | 6,371 |
| 2018-10-25 | $14.63 | $15.67 | $14.63 | $15.05 | $15.05 | 2,249 |
| 2018-10-24 | $15.73 | $15.73 | $14.55 | $14.55 | $14.55 | 13,569 |
| 2018-10-23 | $15.25 | $15.50 | $14.58 | $15.12 | $15.12 | 14,375 |
| 2018-10-22 | $15.00 | $15.99 | $14.50 | $15.40 | $15.40 | 25,967 |
| 2018-10-19 | $15.51 | $15.51 | $14.80 | $15.01 | $15.01 | 2,672 |
| 2018-10-18 | $15.75 | $15.85 | $15.50 | $15.70 | $15.70 | 7,745 |
| 2018-10-17 | $15.42 | $15.85 | $15.26 | $15.85 | $15.85 | 46,693 |
| 2018-10-16 | $15.62 | $15.90 | $15.62 | $15.80 | $15.80 | 2,955 |
| 2018-10-15 | $15.96 | $15.96 | $15.62 | $15.93 | $15.93 | 2,374 |
| 2018-10-12 | $15.70 | $16.50 | $15.70 | $15.99 | $15.99 | 685 |
| 2018-10-11 | $15.90 | $16.65 | $15.69 | $15.85 | $15.85 | 15,224 |
| 2018-10-10 | $16.25 | $16.25 | $15.80 | $15.85 | $15.85 | 6,190 |
| 2018-10-09 | $16.23 | $16.26 | $15.55 | $16.00 | $16.00 | 10,837 |
| 2018-10-08 | $16.45 | $16.56 | $16.22 | $16.56 | $16.56 | 1,845 |
| 2018-10-05 | $16.88 | $16.88 | $16.35 | $16.56 | $16.56 | 768 |
| 2018-10-04 | $16.70 | $16.70 | $16.60 | $16.60 | $16.60 | 956 |
| 2018-10-03 | $16.98 | $16.98 | $16.35 | $16.48 | $16.48 | 41,565 |
| 2018-10-02 | $16.61 | $16.75 | $16.38 | $16.54 | $16.54 | 33,930 |
| 2018-10-01 | $17.34 | $17.36 | $16.56 | $16.56 | $16.56 | 13,521 |
| 2018-09-28 | $17.24 | $17.94 | $17.03 | $17.49 | $17.49 | 12,195 |
| 2018-09-27 | $17.75 | $18.00 | $17.28 | $17.52 | $17.52 | 15,835 |
| 2018-09-26 | $17.70 | $17.99 | $17.51 | $17.61 | $17.61 | 1,741 |
| 2018-09-25 | $17.05 | $17.95 | $17.00 | $17.50 | $17.50 | 24,543 |
| 2018-09-24 | $16.91 | $18.04 | $16.91 | $17.00 | $17.00 | 7,020 |
| 2018-09-21 | $17.75 | $18.00 | $16.53 | $16.53 | $16.53 | 46,262 |
| 2018-09-20 | $17.60 | $18.25 | $17.50 | $17.60 | $17.60 | 12,648 |
| 2018-09-19 | $17.83 | $18.25 | $17.55 | $17.55 | $17.55 | 23,166 |
| 2018-09-18 | $18.50 | $18.50 | $17.73 | $17.90 | $17.90 | 11,717 |
| 2018-09-17 | $17.89 | $18.50 | $17.89 | $17.90 | $17.90 | 10,514 |
| 2018-09-14 | $18.00 | $18.00 | $17.31 | $17.31 | $17.31 | 626 |
| 2018-09-13 | $17.51 | $17.97 | $17.25 | $17.65 | $17.65 | 4,772 |
| 2018-09-12 | $17.90 | $18.39 | $16.97 | $17.33 | $17.33 | 16,655 |
| 2018-09-11 | $17.83 | $17.98 | $16.76 | $17.89 | $17.89 | 10,556 |
| 2018-09-10 | $18.61 | $18.80 | $17.95 | $17.95 | $17.95 | 8,457 |
| 2018-09-07 | $17.76 | $18.91 | $17.76 | $17.96 | $17.96 | 16,550 |
| 2018-09-06 | $18.40 | $18.40 | $17.95 | $17.97 | $17.97 | 4,765 |
| 2018-09-05 | $18.20 | $18.40 | $17.95 | $18.30 | $18.30 | 2,997 |
| 2018-09-04 | $18.00 | $18.40 | $17.26 | $18.20 | $18.20 | 36,984 |
| 2018-08-31 | $17.40 | $18.50 | $17.40 | $18.40 | $18.40 | 81,420 |
| 2018-08-30 | $16.74 | $17.60 | $16.47 | $17.40 | $17.40 | 7,564 |
| 2018-08-29 | $17.26 | $17.50 | $17.01 | $17.10 | $17.10 | 3,553 |
| 2018-08-28 | $17.02 | $17.58 | $17.00 | $17.52 | $17.52 | 6,378 |
| 2018-08-27 | $17.75 | $17.80 | $17.16 | $17.70 | $17.70 | 4,984 |
| 2018-08-24 | $18.00 | $18.00 | $17.75 | $17.83 | $17.83 | 34,786 |
| 2018-08-23 | $17.25 | $18.00 | $17.25 | $18.00 | $18.00 | 39,211 |
| 2018-08-22 | $17.25 | $17.50 | $17.25 | $17.48 | $17.48 | 18,763 |
| 2018-08-21 | $17.75 | $17.79 | $16.50 | $17.17 | $17.17 | 24,696 |
| 2018-08-20 | $17.50 | $17.75 | $16.89 | $17.75 | $17.75 | 21,423 |
| 2018-08-17 | $17.50 | $17.60 | $17.45 | $17.60 | $17.60 | 33,187 |
| 2018-08-16 | $17.50 | $17.75 | $17.50 | $17.50 | $17.50 | 17,648 |
| 2018-08-15 | $17.51 | $17.88 | $17.04 | $17.69 | $17.69 | 9,903 |
| 2018-08-14 | $18.00 | $18.00 | $17.01 | $17.10 | $17.10 | 4,177 |
| 2018-08-13 | $17.52 | $18.49 | $17.25 | $17.46 | $17.46 | 47,045 |
| 2018-08-10 | $17.06 | $17.49 | $17.06 | $17.24 | $17.24 | 1,358 |
| 2018-08-09 | $17.88 | $18.35 | $17.75 | $17.83 | $17.83 | 16,682 |
| 2018-08-08 | $17.68 | $18.15 | $17.60 | $18.15 | $18.15 | 5,803 |
| 2018-08-07 | $17.42 | $17.98 | $17.01 | $17.98 | $17.98 | 23,563 |
| 2018-08-06 | $17.30 | $17.50 | $17.00 | $17.00 | $17.00 | 9,024 |
| 2018-08-03 | $16.27 | $17.50 | $16.27 | $17.30 | $17.30 | 20,563 |
| 2018-08-02 | $16.85 | $17.45 | $16.85 | $17.06 | $17.06 | 35,554 |
| 2018-08-01 | $17.65 | $17.65 | $16.00 | $16.36 | $16.36 | 15,911 |
| 2018-07-31 | $17.44 | $17.76 | $17.43 | $17.76 | $17.76 | 5,308 |
| 2018-07-30 | $20.10 | $20.10 | $17.17 | $18.11 | $18.11 | 64,741 |
| 2018-07-27 | $18.30 | $18.30 | $17.12 | $18.00 | $18.00 | 14,376 |
| 2018-07-26 | $18.75 | $18.97 | $18.25 | $18.42 | $18.42 | 8,673 |
| 2018-07-25 | $18.81 | $18.81 | $18.41 | $18.51 | $18.51 | 29,534 |
| 2018-07-24 | $19.28 | $19.75 | $18.30 | $18.87 | $18.87 | 23,264 |
| 2018-07-23 | $19.10 | $19.48 | $19.09 | $19.09 | $19.09 | 30,288 |
| 2018-07-20 | $19.63 | $19.98 | $19.02 | $19.10 | $19.10 | 38,259 |
| 2018-07-19 | $20.75 | $20.95 | $19.30 | $19.70 | $19.70 | 558,761 |
First Western Financial Inc (MYFW) News Headlines
Recent First Western Financial Inc (MYFW) News
Similar Companies to First Western Financial Inc (MYFW) in the Banks-Regional Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Banco Santander SA | BXS | Banks-Regional | Financial Services | 183,258 |
| Itau Unibanco Holding S.A. | ITUB | Banks-Regional | Financial Services | 112,489 |
| Banco Bradesco S.A. | BBD | Banks-Regional | Financial Services | 100,000 |
| Deutsche Bank AG | DB | Banks-Regional | Financial Services | 91,200 |
| HDFC Bank Ltd | HDB | Banks-Regional | Financial Services | 84,400 |
| Lloyds Banking Group plc | LYG | Banks-Regional | Financial Services | 73,000 |
| U.S. Bancorp. | USB | Banks-Regional | Financial Services | 70,000 |
| Mizuho Financial Group Inc | MFG | Banks-Regional | Financial Services | 60,718 |
| Grupo Aval Acciones y Valores S.A. | AVAL | Banks-Regional | Financial Services | 55,500 |
| PNC Financial Services Group | PNC | Banks-Regional | Financial Services | 47,000 |