MYFW
First Western Financial, Inc.
stockNASDAQ
At CloseOct 2, 2026 3:59:30 PM EDT
29.99USD+0.841%(+0.25)27,241
MYFW Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 30.01 | 30.26 | 29.82 | 30.09 | +1.177% | 27,241 | 0.000% |
| 2026-10-01 | 29.82 | 30.23 | 29.36 | 29.74 | -0.834% | 41,572 | +1.177% |
| 2026-09-30 | 30.28 | 30.34 | 29.80 | 29.99 | -0.564% | 33,914 | +0.333% |
| 2026-09-29 | 30.46 | 30.67 | 29.93 | 30.16 | -1.180% | 33,420 | -0.232% |
| 2026-09-28 | 30.64 | 30.72 | 30.30 | 30.52 | -0.033% | 27,473 | -1.409% |
| 2026-09-25 | 30.39 | 31.00 | 30.39 | 30.53 | -0.164% | 21,447 | -1.441% |
| 2026-09-24 | 30.50 | 30.94 | 30.32 | 30.58 | +0.991% | 39,019 | -1.602% |
| 2026-09-23 | 30.59 | 30.59 | 30.10 | 30.28 | -2.038% | 35,432 | -0.627% |
| 2026-09-22 | 31.00 | 31.08 | 30.32 | 30.91 | +0.259% | 43,196 | -2.653% |
| 2026-09-21 | 30.67 | 30.83 | 30.36 | 30.83 | +0.686% | 39,825 | -2.400% |
| 2026-09-18 | 30.31 | 30.98 | 30.22 | 30.62 | +0.065% | 77,262 | -1.731% |
| 2026-09-17 | 30.49 | 30.67 | 30.25 | 30.60 | +0.890% | 55,795 | -1.667% |
| 2026-09-16 | 30.79 | 30.90 | 29.99 | 30.33 | -1.366% | 35,695 | -0.791% |
| 2026-09-15 | 30.77 | 31.06 | 30.39 | 30.75 | 0.000% | 38,877 | -2.146% |
| 2026-09-14 | 31.03 | 31.30 | 30.72 | 30.75 | -0.774% | 64,267 | -2.146% |
| 2026-09-11 | 31.35 | 31.35 | 30.74 | 30.99 | -0.032% | 62,749 | -2.904% |
| 2026-09-10 | 33.19 | 33.19 | 30.75 | 31.00 | +0.846% | 71,729 | -2.935% |
| 2026-09-09 | 30.68 | 30.80 | 30.40 | 30.74 | -0.582% | 87,646 | -2.115% |
| 2026-09-08 | 31.37 | 31.49 | 30.86 | 30.92 | -1.403% | 41,566 | -2.684% |
| 2026-09-04 | 31.18 | 31.92 | 31.18 | 31.36 | -0.223% | 47,677 | -4.050% |
| 2026-09-03 | 31.28 | 31.57 | 31.05 | 31.43 | +1.322% | 29,965 | -4.263% |
| 2026-09-02 | 30.71 | 31.12 | 30.57 | 31.02 | +1.939% | 59,362 | -2.998% |
| 2026-09-01 | 30.89 | 30.96 | 30.34 | 30.43 | -1.744% | 23,545 | -1.117% |
| 2026-08-31 | 30.85 | 31.02 | 30.52 | 30.97 | +0.781% | 55,157 | -2.841% |
| 2026-08-28 | 30.63 | 30.88 | 30.43 | 30.73 | -0.421% | 17,719 | -2.083% |
| 2026-08-27 | 30.47 | 30.99 | 30.15 | 30.86 | +0.390% | 29,967 | -2.495% |
| 2026-08-26 | 31.13 | 31.13 | 30.32 | 30.74 | -1.030% | 31,275 | -2.115% |
| 2026-08-25 | 31.03 | 31.06 | 30.49 | 31.06 | +0.811% | 26,458 | -3.123% |
| 2026-08-24 | 30.85 | 31.36 | 30.50 | 30.81 | -0.613% | 41,394 | -2.337% |
| 2026-08-21 | 31.19 | 31.19 | 30.55 | 31.00 | +0.032% | 41,152 | -2.935% |
| 2026-08-20 | 31.32 | 31.32 | 30.87 | 30.99 | -0.990% | 36,016 | -2.904% |
| 2026-08-19 | 32.38 | 32.38 | 31.25 | 31.30 | -2.704% | 41,901 | -3.866% |
| 2026-08-18 | 31.78 | 32.20 | 31.61 | 32.17 | +1.739% | 52,013 | -6.466% |
| 2026-08-17 | 31.21 | 31.78 | 31.11 | 31.62 | -0.284% | 106,880 | -4.839% |
| 2026-08-14 | 31.65 | 32.03 | 31.47 | 31.71 | +0.348% | 34,875 | -5.109% |
| 2026-08-13 | 31.75 | 31.75 | 31.25 | 31.60 | +0.158% | 55,299 | -4.778% |
| 2026-08-12 | 31.46 | 31.71 | 31.13 | 31.55 | +0.992% | 54,661 | -4.628% |
| 2026-08-11 | 30.49 | 31.61 | 30.49 | 31.24 | 0.000% | 60,140 | -3.681% |
| 2026-08-10 | 31.34 | 31.49 | 30.52 | 31.24 | -0.319% | 40,060 | -3.681% |
| 2026-08-07 | 31.82 | 31.86 | 31.15 | 31.34 | -1.073% | 24,199 | -3.989% |
| 2026-08-06 | 32.45 | 32.48 | 31.60 | 31.68 | -1.828% | 62,181 | -5.019% |
| 2026-08-05 | 32.42 | 32.80 | 31.92 | 32.27 | -0.093% | 54,298 | -6.756% |
| 2026-08-04 | 31.90 | 32.39 | 31.60 | 32.30 | +1.064% | 52,610 | -6.842% |
| 2026-08-03 | 31.47 | 32.15 | 31.27 | 31.96 | +2.600% | 84,685 | -5.851% |
| 2026-07-31 | 31.59 | 31.64 | 30.10 | 31.15 | -1.982% | 61,269 | -3.403% |
| 2026-07-30 | 31.26 | 32.50 | 31.07 | 31.78 | +1.307% | 38,842 | -5.318% |
| 2026-07-29 | 31.24 | 31.94 | 30.86 | 31.37 | -0.507% | 52,714 | -4.080% |
| 2026-07-28 | 30.73 | 31.67 | 30.73 | 31.53 | +2.470% | 66,075 | -4.567% |
| 2026-07-27 | 31.96 | 32.18 | 29.61 | 30.77 | -3.754% | 130,924 | -2.210% |
| 2026-07-24 | 31.66 | 32.26 | 30.12 | 31.97 | -0.745% | 84,856 | -5.881% |
| 2026-07-23 | 31.93 | 32.26 | 31.49 | 32.21 | -0.586% | 45,182 | -6.582% |
| 2026-07-22 | 32.65 | 32.65 | 31.98 | 32.40 | -0.917% | 56,624 | -7.130% |
| 2026-07-21 | 32.91 | 33.13 | 32.36 | 32.70 | -1.089% | 38,085 | -7.982% |
| 2026-07-20 | 33.01 | 33.60 | 32.83 | 33.06 | -0.271% | 34,468 | -8.984% |
| 2026-07-17 | 33.85 | 34.36 | 33.09 | 33.15 | -3.042% | 40,120 | -9.231% |
| 2026-07-16 | 33.20 | 34.23 | 33.18 | 34.19 | +2.765% | 103,553 | -11.992% |
| 2026-07-15 | 32.98 | 33.72 | 32.87 | 33.27 | +1.032% | 103,606 | -9.558% |
| 2026-07-14 | 33.35 | 33.78 | 32.79 | 32.93 | -1.407% | 56,368 | -8.624% |
| 2026-07-13 | 32.42 | 33.73 | 32.42 | 33.40 | +1.891% | 91,980 | -9.910% |
| 2026-07-10 | 32.89 | 33.41 | 32.59 | 32.78 | -0.365% | 37,878 | -8.206% |
| 2026-07-09 | 32.53 | 33.00 | 32.34 | 32.90 | +1.356% | 88,027 | -8.541% |
| 2026-07-08 | 32.85 | 32.91 | 32.30 | 32.46 | -1.247% | 69,301 | -7.301% |
| 2026-07-07 | 33.23 | 33.23 | 32.59 | 32.87 | -0.424% | 46,153 | -8.458% |
| 2026-07-06 | 32.99 | 33.25 | 32.63 | 33.01 | +0.061% | 67,240 | -8.846% |
| 2026-07-02 | 33.52 | 33.69 | 32.46 | 32.99 | -1.375% | 41,605 | -8.791% |
| 2026-07-01 | 32.28 | 33.58 | 32.28 | 33.45 | +4.173% | 285,332 | -10.045% |
| 2026-06-30 | 32.24 | 32.45 | 31.89 | 32.11 | -0.218% | 55,335 | -6.291% |
| 2026-06-29 | 31.99 | 32.30 | 31.48 | 32.18 | +0.878% | 91,729 | -6.495% |
| 2026-06-26 | 31.57 | 32.32 | 31.09 | 31.90 | +1.625% | 335,282 | -5.674% |
| 2026-06-25 | 30.85 | 31.58 | 30.80 | 31.39 | +2.381% | 90,488 | -4.141% |
| 2026-06-24 | 30.98 | 31.19 | 30.51 | 30.66 | -1.065% | 48,436 | -1.859% |
| 2026-06-23 | 30.51 | 31.04 | 30.21 | 30.99 | +1.907% | 41,679 | -2.904% |
| 2026-06-22 | 30.55 | 30.98 | 30.23 | 30.41 | -0.458% | 37,802 | -1.052% |
| 2026-06-18 | 30.56 | 30.79 | 30.00 | 30.55 | +1.059% | 64,480 | -1.506% |
| 2026-06-17 | 29.68 | 30.63 | 29.61 | 30.23 | +2.025% | 108,730 | -0.463% |
| 2026-06-16 | 29.97 | 30.59 | 29.21 | 29.63 | -1.002% | 81,192 | +1.552% |
| 2026-06-15 | 30.78 | 31.24 | 29.72 | 29.93 | -1.965% | 42,761 | +0.535% |
| 2026-06-12 | 29.85 | 31.15 | 29.85 | 30.53 | +2.278% | 95,166 | -1.441% |
| 2026-06-11 | 29.43 | 29.91 | 29.30 | 29.85 | +1.877% | 39,769 | +0.804% |
| 2026-06-10 | 29.40 | 29.41 | 28.55 | 29.30 | -0.340% | 101,403 | +2.696% |
| 2026-06-09 | 29.50 | 29.80 | 29.12 | 29.40 | -0.136% | 45,404 | +2.347% |
| 2026-06-08 | 29.44 | 29.60 | 28.91 | 29.44 | +0.891% | 30,347 | +2.208% |
| 2026-06-05 | 28.84 | 29.94 | 28.84 | 29.18 | +1.179% | 83,424 | +3.119% |
| 2026-06-04 | 28.65 | 29.15 | 28.33 | 28.84 | +2.197% | 22,346 | +4.334% |
| 2026-06-03 | 28.34 | 28.60 | 28.00 | 28.22 | -2.891% | 29,414 | +6.627% |
| 2026-06-02 | 28.64 | 29.10 | 27.84 | 29.06 | +0.798% | 20,427 | +3.544% |
| 2026-06-01 | 28.84 | 29.20 | 28.59 | 28.83 | -1.166% | 26,048 | +4.370% |
| 2026-05-29 | 29.05 | 29.37 | 28.66 | 29.17 | +1.039% | 57,650 | +3.154% |
| 2026-05-28 | 28.60 | 28.96 | 28.32 | 28.87 | +0.139% | 29,522 | +4.226% |
| 2026-05-27 | 28.82 | 29.42 | 28.71 | 28.83 | +0.523% | 28,468 | +4.370% |
| 2026-05-26 | 28.36 | 30.00 | 27.92 | 28.68 | +0.950% | 50,825 | +4.916% |
| 2026-05-22 | 28.35 | 28.59 | 27.95 | 28.41 | +0.212% | 52,805 | +5.913% |
| 2026-05-21 | 28.25 | 28.50 | 27.58 | 28.35 | -0.141% | 56,986 | +6.138% |
| 2026-05-20 | 28.25 | 28.59 | 28.15 | 28.39 | +0.496% | 36,619 | +5.988% |
| 2026-05-19 | 28.48 | 28.48 | 28.18 | 28.25 | -0.808% | 13,569 | +6.513% |
| 2026-05-18 | 28.28 | 28.61 | 28.28 | 28.48 | +1.352% | 15,519 | +5.653% |
| 2026-05-15 | 28.47 | 28.62 | 27.67 | 28.10 | -2.261% | 20,433 | +7.082% |
| 2026-05-14 | 28.84 | 29.18 | 28.40 | 28.75 | +0.630% | 34,207 | +4.661% |
| 2026-05-13 | 28.81 | 29.06 | 28.55 | 28.57 | -1.686% | 14,229 | +5.320% |
| 2026-05-12 | 28.80 | 29.41 | 28.11 | 29.06 | +0.311% | 47,413 | +3.544% |
| 2026-05-11 | 29.21 | 29.21 | 28.57 | 28.97 | -1.126% | 24,267 | +3.866% |
| 2026-05-08 | 29.24 | 29.50 | 28.95 | 29.30 | +0.205% | 25,110 | +2.696% |
| 2026-05-07 | 29.23 | 29.35 | 28.66 | 29.24 | -0.544% | 84,720 | +2.907% |
| 2026-05-06 | 29.50 | 29.50 | 29.00 | 29.40 | +0.513% | 28,284 | +2.347% |
| 2026-05-05 | 28.50 | 29.63 | 28.02 | 29.25 | +3.284% | 46,514 | +2.872% |
| 2026-05-04 | 28.55 | 30.00 | 27.64 | 28.32 | -0.806% | 38,533 | +6.250% |
| 2026-05-01 | 28.44 | 28.80 | 27.52 | 28.55 | +0.848% | 25,147 | +5.394% |
| 2026-04-30 | 27.47 | 30.00 | 27.20 | 28.31 | +2.055% | 54,780 | +6.288% |
| 2026-04-29 | 28.35 | 28.35 | 27.49 | 27.74 | -2.358% | 21,154 | +8.472% |
| 2026-04-28 | 27.72 | 28.41 | 27.57 | 28.41 | +2.489% | 30,255 | +5.913% |
| 2026-04-27 | 26.50 | 27.85 | 26.50 | 27.72 | +5.040% | 68,538 | +8.550% |
| 2026-04-24 | 26.14 | 26.48 | 25.05 | 26.39 | +1.344% | 44,178 | +14.020% |
| 2026-04-23 | 26.50 | 26.50 | 25.70 | 26.04 | +0.891% | 10,652 | +15.553% |
| 2026-04-22 | 26.10 | 26.35 | 25.60 | 25.81 | -1.073% | 14,311 | +16.583% |
| 2026-04-21 | 27.04 | 27.04 | 26.02 | 26.09 | -2.975% | 9,482 | +15.332% |
| 2026-04-20 | 26.83 | 27.14 | 26.83 | 26.89 | -0.149% | 8,004 | +11.900% |
| 2026-04-17 | 26.70 | 26.95 | 26.68 | 26.93 | +2.085% | 25,023 | +11.734% |
| 2026-04-16 | 26.53 | 26.53 | 26.25 | 26.38 | -1.124% | 8,385 | +14.064% |
| 2026-04-15 | 26.63 | 26.86 | 26.39 | 26.68 | -0.150% | 16,485 | +12.781% |
| 2026-04-14 | 26.70 | 26.74 | 26.49 | 26.72 | +0.338% | 6,665 | +12.612% |
| 2026-04-13 | 26.50 | 26.72 | 26.33 | 26.63 | +0.529% | 14,663 | +12.993% |
| 2026-04-10 | 26.63 | 26.63 | 26.28 | 26.49 | -0.972% | 9,426 | +13.590% |
| 2026-04-09 | 26.29 | 27.00 | 26.10 | 26.75 | +1.750% | 17,449 | +12.486% |
| 2026-04-08 | 26.37 | 26.37 | 25.75 | 26.29 | +1.741% | 32,365 | +14.454% |
| 2026-04-07 | 24.98 | 26.09 | 24.87 | 25.84 | +3.360% | 64,452 | +16.447% |
| 2026-04-06 | 24.96 | 25.00 | 24.95 | 25.00 | +0.442% | 26,343 | +20.360% |
| 2026-04-02 | 24.60 | 24.89 | 24.60 | 24.89 | -0.360% | 8,625 | +20.892% |
| 2026-04-01 | 24.36 | 25.00 | 24.36 | 24.98 | +1.627% | 40,120 | +20.456% |
| 2026-03-31 | 24.79 | 24.79 | 24.46 | 24.58 | -0.847% | 51,598 | +22.417% |
| 2026-03-30 | 24.47 | 24.80 | 24.33 | 24.79 | +1.184% | 18,294 | +21.380% |
| 2026-03-27 | 24.62 | 24.62 | 24.21 | 24.50 | -0.487% | 7,200 | +22.816% |
| 2026-03-26 | 24.19 | 24.68 | 24.19 | 24.62 | +0.778% | 9,326 | +22.218% |
| 2026-03-25 | 24.38 | 24.58 | 24.33 | 24.43 | +0.123% | 13,253 | +23.168% |
| 2026-03-24 | 24.50 | 24.65 | 24.11 | 24.40 | -1.294% | 22,504 | +23.320% |
| 2026-03-23 | 25.00 | 25.00 | 24.30 | 24.72 | +1.022% | 35,096 | +21.723% |
| 2026-03-20 | 24.41 | 24.98 | 24.16 | 24.47 | +0.246% | 57,883 | +22.967% |
| 2026-03-19 | 24.25 | 24.81 | 24.14 | 24.41 | +0.701% | 25,868 | +23.269% |
| 2026-03-18 | 24.39 | 24.39 | 23.64 | 24.24 | -0.696% | 46,824 | +24.134% |
| 2026-03-17 | 24.25 | 24.55 | 24.00 | 24.41 | +0.660% | 28,198 | +23.269% |
| 2026-03-16 | 24.00 | 24.50 | 23.52 | 24.25 | +1.084% | 24,643 | +24.082% |
| 2026-03-13 | 23.89 | 24.08 | 23.40 | 23.99 | +0.883% | 19,525 | +25.427% |
| 2026-03-12 | 23.87 | 24.11 | 23.32 | 23.78 | -1.938% | 24,327 | +26.535% |
| 2026-03-11 | 24.27 | 24.53 | 24.00 | 24.25 | -0.940% | 31,615 | +24.082% |
| 2026-03-10 | 23.61 | 24.54 | 23.29 | 24.48 | +3.641% | 49,289 | +22.917% |
| 2026-03-09 | 23.81 | 24.04 | 23.19 | 23.62 | -1.870% | 21,599 | +27.392% |
| 2026-03-06 | 24.16 | 24.31 | 23.39 | 24.07 | -1.675% | 39,458 | +25.010% |
| 2026-03-05 | 24.71 | 24.71 | 24.16 | 24.48 | -2.819% | 23,273 | +22.917% |
| 2026-03-04 | 25.00 | 25.36 | 24.56 | 25.19 | +0.760% | 36,745 | +19.452% |
| 2026-03-03 | 24.63 | 25.31 | 24.60 | 25.00 | 0.000% | 16,916 | +20.360% |
| 2026-03-02 | 24.23 | 25.35 | 24.01 | 25.00 | -1.147% | 25,549 | +20.360% |
| 2026-02-27 | 25.12 | 25.68 | 24.45 | 25.29 | -0.785% | 44,470 | +18.980% |
| 2026-02-26 | 26.00 | 26.00 | 25.46 | 25.49 | -0.469% | 7,320 | +18.046% |
| 2026-02-25 | 25.39 | 25.69 | 25.32 | 25.61 | +1.426% | 12,070 | +17.493% |
| 2026-02-24 | 25.03 | 25.30 | 25.03 | 25.25 | +1.000% | 10,625 | +19.168% |
| 2026-02-23 | 24.95 | 25.11 | 24.52 | 25.00 | -1.961% | 25,456 | +20.360% |
| 2026-02-20 | 25.45 | 25.93 | 25.34 | 25.50 | 0.000% | 9,135 | +18.000% |
| 2026-02-19 | 25.34 | 25.73 | 25.12 | 25.50 | -0.507% | 23,062 | +18.000% |
| 2026-02-18 | 26.11 | 26.23 | 25.04 | 25.63 | -0.350% | 43,881 | +17.401% |
| 2026-02-17 | 26.19 | 26.19 | 25.56 | 25.72 | -1.039% | 19,779 | +16.991% |
| 2026-02-13 | 25.96 | 26.19 | 25.75 | 25.99 | +0.893% | 18,143 | +15.775% |
| 2026-02-12 | 25.60 | 25.88 | 25.42 | 25.76 | +0.625% | 23,247 | +16.809% |
| 2026-02-11 | 25.85 | 25.85 | 25.46 | 25.60 | -1.538% | 8,852 | +17.539% |
| 2026-02-10 | 25.85 | 26.11 | 25.85 | 26.00 | 0.000% | 12,557 | +15.731% |
| 2026-02-09 | 25.90 | 26.23 | 25.90 | 26.00 | -0.383% | 8,722 | +15.731% |
| 2026-02-06 | 26.51 | 26.57 | 25.95 | 26.10 | +0.269% | 17,289 | +15.287% |
| 2026-02-05 | 25.77 | 26.26 | 24.75 | 26.03 | +0.077% | 59,891 | +15.597% |
| 2026-02-04 | 25.60 | 26.45 | 25.60 | 26.01 | +1.602% | 24,038 | +15.686% |
| 2026-02-03 | 25.41 | 26.00 | 25.05 | 25.60 | 0.000% | 39,313 | +17.539% |
| 2026-02-02 | 25.26 | 25.86 | 25.21 | 25.60 | +1.789% | 23,127 | +17.539% |
| 2026-01-30 | 25.00 | 25.39 | 24.25 | 25.15 | -0.119% | 28,294 | +19.642% |
| 2026-01-29 | 24.92 | 25.47 | 24.78 | 25.18 | +2.358% | 13,035 | +19.500% |
| 2026-01-28 | 24.95 | 24.95 | 24.37 | 24.60 | -1.914% | 26,834 | +22.317% |
| 2026-01-27 | 25.47 | 25.47 | 24.57 | 25.08 | -2.070% | 43,182 | +19.976% |
| 2026-01-26 | 24.44 | 25.61 | 23.56 | 25.61 | +3.141% | 34,508 | +17.493% |
| 2026-01-23 | 26.77 | 26.77 | 24.32 | 24.83 | -8.814% | 71,808 | +21.184% |
| 2026-01-22 | 27.28 | 27.30 | 27.06 | 27.23 | -0.147% | 11,474 | +10.503% |
| 2026-01-21 | 26.24 | 27.29 | 26.24 | 27.27 | +3.374% | 21,388 | +10.341% |
| 2026-01-20 | 26.32 | 26.82 | 25.74 | 26.38 | -1.087% | 37,731 | +14.064% |
| 2026-01-16 | 26.65 | 26.82 | 26.15 | 26.67 | -0.150% | 17,110 | +12.823% |
| 2026-01-15 | 25.58 | 26.98 | 25.58 | 26.71 | +0.527% | 15,997 | +12.654% |
| 2026-01-14 | 25.96 | 26.57 | 25.78 | 26.57 | -0.038% | 16,358 | +13.248% |
| 2026-01-13 | 28.00 | 28.00 | 25.36 | 26.58 | +0.340% | 11,800 | +13.205% |
| 2026-01-12 | 26.68 | 27.00 | 25.87 | 26.49 | +0.227% | 11,336 | +13.590% |
| 2026-01-09 | 26.46 | 26.89 | 26.30 | 26.43 | -0.264% | 29,738 | +13.848% |
| 2026-01-08 | 25.82 | 26.57 | 25.82 | 26.50 | +2.198% | 37,304 | +13.547% |
| 2026-01-07 | 26.06 | 26.10 | 25.89 | 25.93 | -0.269% | 13,049 | +16.043% |
| 2026-01-06 | 26.00 | 26.25 | 25.48 | 26.00 | -0.230% | 18,522 | +15.731% |
| 2026-01-05 | 26.62 | 27.15 | 26.05 | 26.06 | -2.214% | 50,196 | +15.464% |
| 2026-01-02 | 26.93 | 27.00 | 25.95 | 26.65 | -0.597% | 55,616 | +12.908% |
| 2025-12-31 | 25.75 | 28.00 | 25.70 | 26.81 | +4.932% | 105,888 | +12.234% |
| 2025-12-30 | 25.83 | 26.11 | 25.55 | 25.55 | -1.806% | 11,021 | +17.769% |
| 2025-12-29 | 25.95 | 26.50 | 25.83 | 26.02 | -0.876% | 18,631 | +15.642% |
| 2025-12-26 | 26.14 | 26.28 | 25.92 | 26.25 | +0.498% | 13,420 | +14.629% |
| 2025-12-24 | 26.09 | 26.32 | 26.08 | 26.12 | +0.733% | 9,186 | +15.199% |
| 2025-12-23 | 26.20 | 26.20 | 25.91 | 25.93 | -0.917% | 6,888 | +16.043% |
| 2025-12-22 | 26.01 | 26.50 | 26.01 | 26.17 | +0.191% | 16,805 | +14.979% |
| 2025-12-19 | 25.90 | 26.25 | 25.81 | 26.12 | +1.044% | 59,542 | +15.199% |
| 2025-12-18 | 26.25 | 26.40 | 25.80 | 25.85 | +0.584% | 36,078 | +16.402% |
| 2025-12-17 | 25.58 | 25.78 | 25.35 | 25.70 | -0.310% | 29,408 | +17.082% |
| 2025-12-16 | 25.44 | 26.14 | 25.20 | 25.78 | +0.940% | 28,222 | +16.718% |
| 2025-12-15 | 25.68 | 25.91 | 25.52 | 25.54 | -0.545% | 29,293 | +17.815% |
| 2025-12-12 | 25.97 | 26.15 | 25.67 | 25.68 | -0.156% | 28,280 | +17.173% |
| 2025-12-11 | 25.85 | 26.28 | 25.67 | 25.72 | -0.271% | 27,409 | +16.991% |
| 2025-12-10 | 24.99 | 25.84 | 24.69 | 25.79 | +3.783% | 49,929 | +16.673% |
| 2025-12-09 | 24.74 | 24.99 | 24.66 | 24.85 | +1.181% | 36,986 | +21.087% |
| 2025-12-08 | 24.63 | 24.74 | 24.25 | 24.56 | -0.406% | 15,487 | +22.516% |
| 2025-12-05 | 24.05 | 24.75 | 24.05 | 24.66 | +2.494% | 18,077 | +22.019% |
| 2025-12-04 | 24.38 | 24.70 | 23.72 | 24.06 | -0.784% | 56,086 | +25.062% |
| 2025-12-03 | 24.00 | 24.25 | 23.94 | 24.25 | +1.084% | 46,671 | +24.082% |
| 2025-12-02 | 24.02 | 24.15 | 23.86 | 23.99 | +0.503% | 31,868 | +25.427% |
| 2025-12-01 | 24.05 | 24.05 | 23.79 | 23.87 | -1.971% | 19,981 | +26.058% |
| 2025-11-28 | 24.25 | 24.49 | 23.62 | 24.35 | +1.755% | 29,383 | +23.573% |
| 2025-11-26 | 23.51 | 24.40 | 23.51 | 23.93 | +1.013% | 37,388 | +25.742% |
| 2025-11-25 | 23.98 | 23.98 | 23.49 | 23.69 | +1.456% | 18,685 | +27.016% |
| 2025-11-24 | 23.29 | 23.38 | 23.09 | 23.35 | +0.215% | 9,785 | +28.865% |
| 2025-11-21 | 22.66 | 23.40 | 22.58 | 23.30 | +2.508% | 16,969 | +29.142% |
| 2025-11-20 | 23.12 | 23.28 | 22.61 | 22.73 | -0.132% | 9,786 | +32.380% |
| 2025-11-19 | 23.21 | 23.21 | 22.76 | 22.76 | -1.000% | 12,386 | +32.206% |
| 2025-11-18 | 23.09 | 23.17 | 22.70 | 22.99 | 0.000% | 12,059 | +30.883% |
| 2025-11-17 | 23.85 | 23.85 | 22.49 | 22.99 | -3.565% | 28,894 | +30.883% |
| 2025-11-14 | 23.08 | 23.84 | 22.83 | 23.84 | +1.967% | 40,830 | +26.216% |
| 2025-11-13 | 22.82 | 23.52 | 22.82 | 23.38 | -0.932% | 12,139 | +28.700% |
| 2025-11-12 | 23.87 | 24.02 | 23.43 | 23.60 | -1.338% | 27,873 | +27.500% |
| 2025-11-11 | 23.60 | 23.92 | 23.60 | 23.92 | +1.614% | 7,563 | +25.794% |
| 2025-11-10 | 23.32 | 23.72 | 23.32 | 23.54 | +2.348% | 7,566 | +27.825% |
| 2025-11-07 | 22.75 | 23.00 | 22.30 | 23.00 | +0.921% | 46,248 | +30.826% |
| 2025-11-06 | 22.93 | 22.93 | 22.13 | 22.79 | -1.978% | 29,022 | +32.032% |
| 2025-11-05 | 23.25 | 23.27 | 23.01 | 23.25 | +0.216% | 17,282 | +29.419% |
| 2025-11-04 | 23.25 | 23.25 | 22.86 | 23.20 | +0.259% | 9,639 | +29.698% |
| 2025-11-03 | 23.24 | 23.24 | 22.56 | 23.14 | +0.217% | 9,279 | +30.035% |
| 2025-10-31 | 22.61 | 23.71 | 22.57 | 23.09 | +1.898% | 48,532 | +30.316% |
| 2025-10-30 | 22.52 | 22.89 | 22.45 | 22.66 | -0.439% | 32,432 | +32.789% |
| 2025-10-29 | 22.59 | 22.91 | 22.35 | 22.76 | -0.044% | 45,666 | +32.206% |
| 2025-10-28 | 22.65 | 23.52 | 22.34 | 22.77 | -0.175% | 16,966 | +32.148% |
| 2025-10-27 | 22.30 | 22.99 | 22.30 | 22.81 | +2.287% | 16,717 | +31.916% |
| 2025-10-24 | 22.67 | 23.16 | 22.00 | 22.30 | -1.675% | 30,478 | +34.933% |
| 2025-10-23 | 23.02 | 23.08 | 22.63 | 22.68 | -1.562% | 7,525 | +32.672% |
| 2025-10-22 | 22.35 | 23.10 | 22.23 | 23.04 | +2.857% | 21,679 | +30.599% |
| 2025-10-21 | 22.72 | 22.82 | 22.26 | 22.40 | -1.668% | 13,767 | +34.330% |
| 2025-10-20 | 22.30 | 22.78 | 22.25 | 22.78 | +2.382% | 16,277 | +32.090% |
| 2025-10-17 | 22.28 | 22.55 | 22.08 | 22.25 | +0.451% | 23,904 | +35.236% |
| 2025-10-16 | 23.10 | 23.10 | 22.05 | 22.15 | -4.526% | 16,929 | +35.847% |
| 2025-10-15 | 23.60 | 23.60 | 23.09 | 23.20 | -1.277% | 22,626 | +29.698% |
| 2025-10-14 | 22.57 | 23.62 | 22.57 | 23.50 | +3.753% | 35,177 | +28.043% |
| 2025-10-13 | 22.55 | 22.65 | 22.13 | 22.65 | +2.675% | 20,506 | +32.848% |
| 2025-10-10 | 23.36 | 23.41 | 22.06 | 22.06 | -5.565% | 19,837 | +36.401% |
| 2025-10-09 | 23.01 | 23.45 | 22.85 | 23.36 | +0.907% | 33,578 | +28.810% |
| 2025-10-08 | 22.90 | 23.44 | 22.75 | 23.15 | +1.446% | 43,921 | +29.978% |
| 2025-10-07 | 22.97 | 23.23 | 22.65 | 22.82 | -0.523% | 20,939 | +31.858% |
| 2025-10-06 | 22.77 | 23.00 | 22.50 | 22.94 | +0.747% | 38,188 | +31.168% |
| 2025-10-03 | 22.21 | 22.77 | 22.21 | 22.77 | +2.245% | 15,924 | +32.148% |
| 2025-10-02 | 22.47 | 22.54 | 22.07 | 22.27 | -0.890% | 12,987 | +35.115% |
| 2025-10-01 | 22.82 | 22.82 | 22.35 | 22.47 | -2.410% | 30,608 | +33.912% |
| 2025-09-30 | 22.56 | 23.20 | 21.95 | 23.02 | +1.432% | 42,794 | +30.684% |
| 2025-09-29 | 22.70 | 23.39 | 22.62 | 22.70 | +0.309% | 24,231 | +32.555% |
| 2025-09-26 | 22.43 | 22.63 | 22.40 | 22.63 | +0.155% | 19,943 | +32.965% |
| 2025-09-25 | 22.68 | 22.70 | 22.44 | 22.59 | -0.812% | 13,270 | +33.171% |
| 2025-09-24 | 22.91 | 22.99 | 22.62 | 22.78 | -0.913% | 16,659 | +32.090% |
| 2025-09-23 | 22.99 | 23.24 | 22.77 | 22.99 | +0.525% | 33,231 | +30.883% |
| 2025-09-22 | 23.11 | 23.23 | 22.77 | 22.87 | -1.761% | 14,658 | +31.570% |
| 2025-09-19 | 23.43 | 23.45 | 23.18 | 23.28 | -0.385% | 46,179 | +29.253% |
| 2025-09-18 | 23.00 | 23.72 | 22.57 | 23.37 | +2.770% | 42,045 | +28.755% |
| 2025-09-17 | 23.77 | 23.77 | 22.63 | 22.74 | +0.154% | 47,402 | +32.322% |
| 2025-09-16 | 22.96 | 22.96 | 22.32 | 22.70 | -1.454% | 52,745 | +32.526% |
| 2025-09-15 | 23.15 | 23.56 | 22.98 | 23.04 | -1.957% | 15,753 | +30.599% |
| 2025-09-12 | 23.35 | 23.66 | 23.21 | 23.50 | 0.000% | 23,727 | +28.043% |
| 2025-09-11 | 23.55 | 23.74 | 23.25 | 23.50 | +1.032% | 22,302 | +28.043% |
| 2025-09-10 | 23.35 | 23.35 | 23.17 | 23.26 | -0.300% | 15,130 | +29.364% |
| 2025-09-09 | 23.26 | 23.46 | 23.07 | 23.33 | 0.000% | 22,973 | +28.976% |
| 2025-09-08 | 22.72 | 23.50 | 22.60 | 23.33 | +2.369% | 31,005 | +28.976% |
| 2025-09-05 | 22.88 | 23.23 | 22.40 | 22.79 | -0.524% | 16,794 | +32.032% |
| 2025-09-04 | 22.46 | 22.91 | 21.31 | 22.91 | +2.094% | 29,026 | +31.340% |
| 2025-09-03 | 22.91 | 23.10 | 22.44 | 22.44 | -2.477% | 14,758 | +34.091% |
| 2025-09-02 | 23.04 | 23.17 | 22.46 | 23.01 | -1.498% | 22,340 | +30.769% |
| 2025-08-29 | 23.07 | 23.38 | 23.05 | 23.36 | +0.907% | 20,025 | +28.810% |
| 2025-08-28 | 23.15 | 23.25 | 22.91 | 23.15 | -0.129% | 18,119 | +29.978% |
| 2025-08-27 | 23.15 | 23.41 | 22.94 | 23.18 | -0.344% | 24,466 | +29.810% |
| 2025-08-26 | 22.89 | 23.48 | 22.89 | 23.26 | +1.483% | 24,404 | +29.364% |
| 2025-08-25 | 23.00 | 23.00 | 22.80 | 22.92 | -0.304% | 26,334 | +31.283% |
| 2025-08-22 | 21.61 | 23.00 | 21.48 | 22.99 | +6.386% | 75,054 | +30.883% |
| 2025-08-21 | 21.35 | 21.81 | 21.35 | 21.61 | +0.046% | 28,450 | +39.241% |
| 2025-08-20 | 21.65 | 21.79 | 21.53 | 21.60 | +0.935% | 19,196 | +39.306% |
| 2025-08-19 | 21.47 | 21.96 | 21.11 | 21.40 | -0.511% | 21,703 | +40.607% |
| 2025-08-18 | 21.44 | 21.80 | 21.18 | 21.51 | -0.324% | 12,154 | +39.888% |
| 2025-08-15 | 21.94 | 22.06 | 21.38 | 21.58 | -1.055% | 69,921 | +39.435% |
| 2025-08-14 | 21.73 | 22.15 | 21.73 | 21.81 | -0.502% | 26,397 | +37.964% |
| 2025-08-13 | 21.68 | 22.15 | 21.54 | 21.92 | +1.294% | 44,760 | +37.272% |
| 2025-08-12 | 21.05 | 21.97 | 21.05 | 21.64 | +3.839% | 25,336 | +39.048% |
| 2025-08-11 | 20.58 | 21.08 | 20.40 | 20.84 | +1.116% | 25,903 | +44.386% |
| 2025-08-08 | 20.70 | 21.63 | 20.50 | 20.61 | 0.000% | 42,793 | +45.997% |
| 2025-08-07 | 20.72 | 21.19 | 20.57 | 20.61 | +0.390% | 24,277 | +45.997% |
| 2025-08-06 | 21.19 | 21.19 | 20.48 | 20.53 | -3.343% | 44,337 | +46.566% |
| 2025-08-05 | 21.17 | 21.30 | 20.91 | 21.24 | +0.568% | 40,692 | +41.667% |
| 2025-08-04 | 21.08 | 21.32 | 20.86 | 21.12 | +0.190% | 64,641 | +42.472% |
| 2025-08-01 | 21.35 | 21.55 | 20.91 | 21.08 | -2.610% | 83,327 | +42.742% |
| 2025-07-31 | 21.69 | 21.85 | 21.33 | 21.64 | -1.164% | 57,960 | +39.016% |
| 2025-07-30 | 22.28 | 22.29 | 21.72 | 21.90 | -1.661% | 69,720 | +37.397% |
| 2025-07-29 | 23.17 | 23.17 | 21.87 | 22.27 | -3.132% | 58,661 | +35.115% |
| 2025-07-28 | 23.41 | 23.41 | 22.21 | 22.99 | -1.773% | 123,948 | +30.883% |
| 2025-07-25 | 23.91 | 23.97 | 22.00 | 23.41 | -4.703% | 212,592 | +28.562% |
| 2025-07-24 | 24.74 | 24.86 | 24.16 | 24.56 | -0.848% | 51,988 | +22.516% |
| 2025-07-23 | 24.72 | 24.80 | 24.45 | 24.77 | +0.609% | 40,434 | +21.478% |
| 2025-07-22 | 24.88 | 24.88 | 24.26 | 24.62 | +0.902% | 46,523 | +22.218% |
| 2025-07-21 | 24.57 | 24.86 | 24.27 | 24.40 | -0.611% | 27,916 | +23.320% |
| 2025-07-18 | 24.60 | 24.61 | 24.04 | 24.55 | +0.450% | 59,580 | +22.566% |
| 2025-07-17 | 23.81 | 24.61 | 22.46 | 24.44 | +0.825% | 66,671 | +23.118% |
| 2025-07-16 | 23.90 | 24.31 | 23.52 | 24.24 | +1.593% | 89,650 | +24.134% |
| 2025-07-15 | 24.20 | 24.20 | 23.60 | 23.86 | -1.405% | 91,181 | +26.111% |
| 2025-07-14 | 23.99 | 24.45 | 23.76 | 24.20 | +1.298% | 119,314 | +24.339% |
| 2025-07-11 | 23.83 | 24.02 | 23.01 | 23.89 | +0.042% | 55,303 | +25.952% |
| 2025-07-10 | 23.68 | 24.25 | 23.36 | 23.88 | +0.547% | 60,525 | +26.005% |
| 2025-07-09 | 23.19 | 23.91 | 23.18 | 23.75 | +2.459% | 171,640 | +26.695% |
| 2025-07-08 | 23.13 | 23.40 | 23.09 | 23.18 | -0.940% | 55,296 | +29.810% |
| 2025-07-07 | 23.16 | 23.54 | 23.14 | 23.40 | 0.000% | 83,935 | +28.590% |
| 2025-07-03 | 23.20 | 23.51 | 23.18 | 23.40 | +1.167% | 50,460 | +28.590% |
| 2025-07-02 | 23.14 | 23.85 | 22.65 | 23.13 | -0.043% | 116,694 | +30.091% |
| 2025-07-01 | 22.33 | 23.41 | 22.33 | 23.14 | +2.571% | 73,386 | +30.035% |
| 2025-06-30 | 22.56 | 22.73 | 22.45 | 22.56 | +0.222% | 47,976 | +33.378% |
| 2025-06-27 | 22.75 | 22.75 | 22.24 | 22.51 | -0.442% | 92,735 | +33.674% |
| 2025-06-26 | 22.22 | 22.62 | 22.08 | 22.61 | +2.400% | 41,884 | +33.083% |
| 2025-06-25 | 22.45 | 22.45 | 21.71 | 22.08 | -1.252% | 34,973 | +36.277% |
| 2025-06-24 | 22.22 | 22.55 | 21.98 | 22.36 | +1.406% | 56,866 | +34.571% |
| 2025-06-23 | 21.09 | 22.09 | 20.84 | 22.05 | +4.009% | 35,017 | +36.463% |
| 2025-06-20 | 21.00 | 21.39 | 20.80 | 21.20 | +0.617% | 75,006 | +41.934% |
| 2025-06-18 | 20.96 | 21.46 | 20.80 | 21.07 | +0.477% | 21,870 | +42.810% |
| 2025-06-17 | 20.60 | 21.11 | 20.50 | 20.97 | +0.720% | 101,036 | +43.491% |
| 2025-06-16 | 20.60 | 21.23 | 20.60 | 20.82 | +2.410% | 49,564 | +44.524% |
| 2025-06-13 | 20.50 | 20.59 | 20.29 | 20.33 | -2.307% | 50,022 | +48.008% |
| 2025-06-12 | 20.46 | 20.95 | 20.39 | 20.81 | -0.478% | 21,043 | +44.594% |
| 2025-06-11 | 21.38 | 21.38 | 20.91 | 20.91 | -2.608% | 22,082 | +43.902% |
| 2025-06-10 | 21.05 | 21.63 | 20.81 | 21.47 | +1.754% | 18,749 | +40.149% |
| 2025-06-09 | 20.83 | 21.20 | 20.68 | 21.10 | +0.957% | 55,309 | +42.607% |
| 2025-06-06 | 20.81 | 21.14 | 20.52 | 20.90 | +0.626% | 38,260 | +43.971% |
| 2025-06-05 | 20.54 | 21.03 | 20.54 | 20.77 | -0.288% | 57,479 | +44.872% |
| 2025-06-04 | 20.89 | 21.22 | 20.49 | 20.83 | -0.478% | 68,193 | +44.455% |
| 2025-06-03 | 20.64 | 21.08 | 20.15 | 20.93 | +1.111% | 78,783 | +43.765% |
| 2025-06-02 | 20.43 | 20.95 | 20.11 | 20.70 | -0.672% | 47,802 | +45.362% |
| 2025-05-30 | 21.86 | 21.86 | 20.83 | 20.84 | -2.389% | 40,228 | +44.386% |
| 2025-05-29 | 21.54 | 21.70 | 21.12 | 21.35 | -1.020% | 25,358 | +40.937% |
| 2025-05-28 | 21.54 | 23.71 | 21.41 | 21.57 | -0.507% | 34,586 | +39.499% |
| 2025-05-27 | 21.25 | 22.01 | 21.03 | 21.68 | +2.506% | 36,239 | +38.792% |
| 2025-05-23 | 21.08 | 21.65 | 21.08 | 21.15 | -1.674% | 13,793 | +42.270% |
| 2025-05-22 | 21.52 | 22.34 | 21.05 | 21.51 | -1.058% | 50,047 | +39.888% |
| 2025-05-21 | 22.27 | 22.27 | 21.70 | 21.74 | -3.848% | 12,490 | +38.408% |
| 2025-05-20 | 22.49 | 22.63 | 22.27 | 22.61 | +0.400% | 20,199 | +33.083% |
| 2025-05-19 | 22.03 | 22.61 | 22.03 | 22.52 | +0.424% | 19,312 | +33.615% |
| 2025-05-16 | 22.43 | 23.07 | 22.02 | 22.43 | +0.156% | 80,120 | +34.181% |
| 2025-05-15 | 22.38 | 23.61 | 22.11 | 22.39 | +1.358% | 64,358 | +34.390% |
| 2025-05-14 | 22.27 | 22.59 | 22.02 | 22.09 | -0.808% | 41,686 | +36.215% |
| 2025-05-13 | 22.50 | 22.77 | 22.20 | 22.27 | -0.492% | 36,458 | +35.115% |
| 2025-05-12 | 21.85 | 22.50 | 21.84 | 22.38 | +3.611% | 58,641 | +34.450% |
| 2025-05-09 | 21.32 | 21.77 | 21.05 | 21.60 | +0.935% | 53,957 | +39.306% |
| 2025-05-08 | 21.50 | 21.70 | 21.20 | 21.40 | -0.233% | 103,359 | +40.607% |
| 2025-05-07 | 21.81 | 21.96 | 21.28 | 21.45 | -0.418% | 46,273 | +40.280% |
| 2025-05-06 | 21.62 | 21.94 | 21.53 | 21.54 | -0.692% | 89,812 | +39.694% |
| 2025-05-05 | 21.54 | 21.77 | 21.50 | 21.69 | -0.276% | 21,940 | +38.728% |
| 2025-05-02 | 20.91 | 22.00 | 20.91 | 21.75 | +4.117% | 28,281 | +38.345% |
| 2025-05-01 | 20.89 | 21.22 | 20.10 | 20.89 | -0.948% | 44,270 | +44.040% |
| 2025-04-30 | 20.32 | 21.44 | 20.07 | 21.09 | +3.231% | 69,140 | +42.674% |
| 2025-04-29 | 20.67 | 20.92 | 20.00 | 20.43 | -2.436% | 34,910 | +47.283% |
| 2025-04-28 | 20.32 | 21.00 | 20.24 | 20.94 | +2.950% | 20,494 | +43.696% |
| 2025-04-25 | 19.67 | 20.92 | 19.54 | 20.34 | +7.905% | 98,389 | +47.935% |
| 2025-04-24 | 18.34 | 19.04 | 18.34 | 18.85 | +3.062% | 33,836 | +59.629% |
| 2025-04-23 | 18.83 | 18.89 | 18.03 | 18.29 | -0.921% | 218,907 | +64.516% |
| 2025-04-22 | 18.43 | 18.90 | 18.40 | 18.46 | +1.540% | 19,538 | +63.001% |
| 2025-04-21 | 18.69 | 18.69 | 18.18 | 18.18 | -3.040% | 22,541 | +65.512% |
| 2025-04-17 | 18.16 | 19.02 | 18.16 | 18.75 | +3.192% | 16,836 | +60.480% |
| 2025-04-16 | 18.84 | 18.84 | 18.17 | 18.17 | +0.221% | 100,891 | +65.603% |
| 2025-04-15 | 17.90 | 18.33 | 17.75 | 18.13 | +1.854% | 40,323 | +65.968% |
| 2025-04-14 | 17.93 | 18.20 | 17.70 | 17.80 | 0.000% | 35,085 | +69.045% |