First Western Financial Inc (MYFW) Exchange: NASDAQ

Data as of May 16, 2022

$32.63 ($0.00) 0.00%

First Western Financial Inc - Daily Information
Click for more stock information on First Western Financial Inc.
Daily Information Data
Date May 16, 2022
Open $32.60
Previous Close $32.63
High $32.71
Low $32.42
Adjusted Open $32.60
Previous Adjusted Close $32.63
Adjusted High $32.71
Adjusted Low $32.42

About First Western Financial Inc (MYFW)

First Western is a financial services holding company headquartered in Denver, Colorado, with operations in Colorado, Arizona, Wyoming and California. First Western and its subsidiaries provide a fully integrated suite of wealth management services on a private trust bank platform, which includes a comprehensive selection of deposit, loan, trust, wealth planning and investment management products and services.

Historical Stock Data for First Western Financial Inc (MYFW)

Date Open High Low Close Adj.Close Volume
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

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.