Flagstar Bank, National Association (FLG.PA) stock
FLG.PANYSESavings Institutions, Not Federally CharteredFiscal year ends December 31Also trades as FLG, FLG.PU
$23.22−0.38 (-1.61%)
Close on Oct 30, 2026Market cap $4.36BP/E 350.3Yield 0.38%
Price history
Flagstar Bank, National Association share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$23.22
-1.61% on the day
52-week range
$20.30 – $24.50
-5.2% from the high
Change over 52 weeks
+5.8%
From $21.95 on Oct 30, 2025
Average volume
45,585
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $23.52 | $23.80 | $23.00 | $23.22 | -0.90% | 884,219 |
| Oct 19, 2026 | $23.36 | $23.66 | $23.21 | $23.43 | +0.56% | 223,415 |
| Oct 12, 2026 | $22.93 | $23.59 | $22.58 | $23.30 | +0.95% | 185,403 |
| Oct 5, 2026 | $22.56 | $23.29 | $21.87 | $23.08 | +2.08% | 313,247 |
| Sep 28, 2026 | $23.67 | $23.89 | $22.25 | $22.61 | -4.64% | 359,016 |
| Sep 21, 2026 | $23.90 | $24.01 | $23.59 | $23.71 | -0.96% | 149,920 |
| Sep 14, 2026 | $23.70 | $23.94 | $23.50 | $23.94 | +0.63% | 163,718 |
| Sep 8, 2026 | $23.86 | $24.14 | $23.33 | $23.79 | +0.13% | 129,223 |
| Aug 31, 2026 | $23.85 | $24.00 | $23.55 | $23.76 | -1.33% | 317,050 |
| Aug 24, 2026 | $23.97 | $24.50 | $23.89 | $24.08 | +0.50% | 157,932 |
| Aug 17, 2026 | $23.96 | $24.23 | $23.78 | $23.96 | +0.25% | 129,851 |
| Aug 10, 2026 | $23.86 | $23.97 | $23.51 | $23.90 | +0.17% | 120,862 |
| Aug 3, 2026 | $23.94 | $24.15 | $23.68 | $23.86 | +1.58% | 176,448 |
| Jul 27, 2026 | $23.01 | $23.56 | $22.97 | $23.49 | +2.31% | 121,691 |
| Jul 20, 2026 | $23.08 | $23.10 | $22.96 | $22.96 | -0.52% | 75,790 |
| Jul 13, 2026 | $23.01 | $23.08 | $22.97 | $23.08 | +0.35% | 72,683 |
| Jul 6, 2026 | $23.00 | $23.08 | $22.90 | $23.00 | +0.43% | 113,397 |
| Jun 29, 2026 | $22.63 | $23.06 | $22.56 | $22.90 | +0.95% | 349,846 |
| Jun 22, 2026 | $22.85 | $23.15 | $22.55 | $22.69 | -0.98% | 186,960 |
| Jun 15, 2026 | $22.52 | $22.96 | $22.46 | $22.91 | +1.82% | 93,953 |
| Jun 8, 2026 | $22.62 | $22.67 | $22.25 | $22.50 | -0.44% | 164,768 |
| Jun 1, 2026 | $23.21 | $23.41 | $22.46 | $22.60 | -2.67% | 136,595 |
| May 26, 2026 | $23.21 | $23.42 | $23.10 | $23.22 | +0.04% | 105,855 |
| May 18, 2026 | $23.18 | $23.37 | $23.04 | $23.21 | +0.00% | 108,103 |
| May 11, 2026 | $23.01 | $23.35 | $22.98 | $23.21 | +0.65% | 125,145 |
| May 4, 2026 | $23.04 | $23.14 | $22.85 | $23.06 | +0.74% | 96,802 |
| Apr 27, 2026 | $22.86 | $23.15 | $22.71 | $22.89 | -0.48% | 147,729 |
| Apr 20, 2026 | $23.04 | $23.15 | $22.74 | $23.00 | -0.17% | 784,672 |
| Apr 13, 2026 | $22.72 | $23.46 | $22.42 | $23.04 | +1.14% | 168,076 |
| Apr 6, 2026 | $21.45 | $22.84 | $21.31 | $22.78 | +5.98% | 243,204 |
| Mar 30, 2026 | $20.67 | $22.01 | $20.63 | $21.50 | +4.19% | 2,107,900 |
| Mar 23, 2026 | $21.26 | $21.37 | $20.30 | $20.63 | -2.83% | 781,299 |
| Mar 16, 2026 | $21.65 | $22.05 | $20.85 | $21.23 | -1.85% | 474,807 |
| Mar 9, 2026 | $22.65 | $22.67 | $21.63 | $21.63 | -4.76% | 439,785 |
| Mar 2, 2026 | $22.56 | $23.25 | $22.47 | $22.71 | -0.04% | 191,640 |
| Feb 23, 2026 | $23.10 | $23.14 | $22.32 | $22.72 | -1.22% | 304,573 |
| Feb 17, 2026 | $22.86 | $23.50 | $22.86 | $23.00 | +0.09% | 139,464 |
| Feb 9, 2026 | $22.80 | $23.00 | $22.74 | $22.98 | +0.83% | 71,654 |
| Feb 2, 2026 | $22.79 | $22.88 | $22.66 | $22.79 | +0.31% | 88,907 |
| Jan 26, 2026 | $22.70 | $22.85 | $22.61 | $22.72 | +0.31% | 140,664 |
| Jan 20, 2026 | $22.46 | $22.81 | $22.42 | $22.65 | +0.13% | 116,245 |
| Jan 12, 2026 | $22.50 | $22.65 | $22.46 | $22.62 | +0.53% | 160,665 |
| Jan 5, 2026 | $22.22 | $22.55 | $22.05 | $22.50 | +1.26% | 375,875 |
| Dec 29, 2025 | $22.42 | $22.60 | $22.22 | $22.22 | -1.20% | 310,359 |
| Dec 22, 2025 | $22.34 | $22.53 | $22.32 | $22.49 | +0.76% | 39,887 |
| Dec 15, 2025 | $22.00 | $22.51 | $21.95 | $22.32 | +1.27% | 243,596 |
| Dec 8, 2025 | $21.84 | $22.28 | $21.41 | $22.04 | +1.33% | 185,392 |
| Dec 1, 2025 | $22.22 | $22.50 | $21.61 | $21.75 | -2.55% | 104,429 |
| Nov 24, 2025 | $22.00 | $22.32 | $21.66 | $22.32 | +1.36% | 91,010 |
| Nov 17, 2025 | $22.04 | $22.49 | $21.75 | $22.02 | -0.20% | 167,181 |
| Nov 10, 2025 | $22.15 | $22.24 | $21.85 | $22.07 | -0.38% | 115,877 |
| Nov 3, 2025 | $21.70 | $22.15 | $21.37 | $22.15 | +1.93% | 150,665 |
| Oct 27, 2025 | $22.11 | $22.29 | $21.56 | $21.73 | -2.03% | 115,909 |
| Oct 20, 2025 | $21.80 | $22.25 | $21.76 | $22.18 | +1.84% | 83,931 |
| Oct 13, 2025 | $21.45 | $22.07 | $21.32 | $21.78 | +1.87% | 369,617 |
| Oct 6, 2025 | $22.10 | $22.15 | $21.33 | $21.38 | -3.26% | 450,907 |
| Sep 29, 2025 | $21.85 | $22.25 | $21.73 | $22.10 | +1.38% | 308,079 |
| Sep 22, 2025 | $22.29 | $22.37 | $21.74 | $21.80 | -2.55% | 60,755 |
| Sep 15, 2025 | $22.02 | $22.40 | $21.87 | $22.37 | +1.91% | 164,623 |
| Sep 8, 2025 | $21.65 | $22.16 | $21.50 | $21.95 | +1.43% | 270,925 |
| Sep 2, 2025 | $21.55 | $21.99 | $21.48 | $21.64 | +0.09% | 214,895 |
| Aug 25, 2025 | $21.31 | $21.78 | $21.12 | $21.62 | +1.03% | 493,633 |
| Aug 18, 2025 | $20.85 | $21.47 | $20.85 | $21.40 | +2.64% | 233,354 |
| Aug 11, 2025 | $20.75 | $21.00 | $20.70 | $20.85 | +0.39% | 208,977 |
| Aug 4, 2025 | $20.85 | $20.94 | $20.63 | $20.77 | -0.14% | 195,956 |
| Jul 28, 2025 | $20.76 | $20.95 | $20.70 | $20.80 | +0.19% | 289,024 |
| Jul 21, 2025 | $21.00 | $21.17 | $20.54 | $20.76 | -0.67% | 100,936 |
| Jul 14, 2025 | $21.04 | $21.10 | $20.81 | $20.90 | -0.71% | 133,256 |
| Jul 7, 2025 | $20.97 | $21.27 | $20.86 | $21.05 | +0.24% | 144,687 |
| Jun 30, 2025 | $20.38 | $21.19 | $20.05 | $21.00 | +3.09% | 536,948 |
| Jun 23, 2025 | $21.05 | $21.10 | $20.33 | $20.37 | -3.00% | 232,676 |
| Jun 16, 2025 | $20.76 | $21.22 | $20.70 | $21.00 | +0.77% | 130,648 |
| Jun 9, 2025 | $20.80 | $21.30 | $20.62 | $20.84 | 0.00% | 280,533 |
| Jun 2, 2025 | $21.37 | $21.47 | $20.75 | $20.84 | -2.30% | 378,543 |
| May 27, 2025 | $22.10 | $22.49 | $21.33 | $21.33 | -2.89% | 287,490 |
| May 19, 2025 | $22.67 | $22.70 | $21.87 | $21.97 | -3.28% | 138,969 |
| May 12, 2025 | $22.91 | $23.00 | $22.66 | $22.71 | -0.61% | 83,251 |
| May 5, 2025 | $23.14 | $23.74 | $22.61 | $22.85 | -1.25% | 149,954 |
| Apr 28, 2025 | $21.77 | $23.35 | $21.69 | $23.14 | +5.18% | 334,355 |
| Apr 21, 2025 | $21.44 | $22.09 | $21.27 | $22.00 | +1.06% | 181,530 |
| Apr 14, 2025 | $21.81 | $22.50 | $21.49 | $21.77 | +0.51% | 115,098 |
| Apr 7, 2025 | $22.21 | $22.54 | $20.35 | $21.66 | -4.12% | 339,772 |
| Mar 31, 2025 | $23.74 | $23.80 | $22.33 | $22.59 | -5.48% | 1,120,710 |
| Mar 24, 2025 | $23.03 | $24.15 | $22.88 | $23.90 | +3.60% | 858,381 |
| Mar 17, 2025 | $22.80 | $23.25 | $22.62 | $23.07 | +1.85% | 315,508 |
| Mar 10, 2025 | $23.20 | $23.20 | $22.56 | $22.65 | -2.62% | 129,347 |
| Mar 3, 2025 | $23.25 | $23.50 | $22.83 | $23.26 | +0.04% | 110,845 |
| Feb 24, 2025 | $22.50 | $23.25 | $22.27 | $23.25 | +3.24% | 132,741 |
| Feb 18, 2025 | $22.50 | $22.60 | $22.25 | $22.52 | -0.13% | 95,056 |
| Feb 10, 2025 | $22.03 | $22.67 | $21.82 | $22.55 | +1.94% | 140,408 |
| Feb 3, 2025 | $22.36 | $22.39 | $21.85 | $22.12 | -0.05% | 125,004 |
| Jan 27, 2025 | $20.88 | $22.42 | $20.84 | $22.13 | +5.43% | 205,610 |
| Jan 21, 2025 | $20.83 | $21.25 | $20.66 | $20.99 | +0.86% | 81,103 |
| Jan 13, 2025 | $20.61 | $21.06 | $20.25 | $20.81 | +0.29% | 151,107 |
| Jan 6, 2025 | $21.62 | $21.62 | $20.63 | $20.75 | -4.38% | 185,737 |
| Dec 30, 2024 | $21.25 | $21.84 | $21.01 | $21.70 | +1.93% | 468,541 |
| Dec 23, 2024 | $21.10 | $21.54 | $21.03 | $21.29 | +0.76% | 147,967 |
| Dec 16, 2024 | $21.56 | $21.92 | $21.02 | $21.13 | -1.99% | 185,694 |
| Dec 9, 2024 | $22.14 | $22.18 | $21.39 | $21.56 | -2.80% | 95,581 |
| Dec 2, 2024 | $22.21 | $22.48 | $21.84 | $22.18 | -0.67% | 148,270 |
| Nov 25, 2024 | $21.68 | $22.36 | $21.14 | $22.33 | +3.33% | 222,914 |
| Nov 18, 2024 | $21.90 | $21.90 | $21.17 | $21.61 | -1.05% | 115,668 |
| Nov 11, 2024 | $22.45 | $22.48 | $21.22 | $21.84 | -2.63% | 141,213 |
| Nov 4, 2024 | $21.16 | $22.73 | $20.56 | $22.43 | +6.71% | 269,198 |
| Oct 28, 2024 | $21.37 | $21.65 | $20.30 | $21.02 | -1.22% | 245,506 |
| Oct 21, 2024 | $22.34 | $22.45 | $21.10 | $21.28 | -4.74% | 206,470 |
| Oct 14, 2024 | $21.89 | $22.60 | $21.75 | $22.34 | +1.68% | 195,092 |
| Oct 7, 2024 | $21.04 | $21.98 | $20.88 | $21.97 | +3.83% | 200,356 |
| Sep 30, 2024 | $22.48 | $22.48 | $21.03 | $21.16 | -5.49% | 319,827 |
| Sep 23, 2024 | $21.89 | $22.63 | $21.43 | $22.39 | +2.01% | 200,824 |
| Sep 16, 2024 | $20.26 | $21.95 | $20.08 | $21.95 | +9.04% | 285,711 |
| Sep 9, 2024 | $19.90 | $20.41 | $19.69 | $20.13 | +1.05% | 263,179 |
| Sep 3, 2024 | $20.40 | $20.49 | $19.83 | $19.92 | -1.87% | 382,017 |
| Aug 26, 2024 | $20.34 | $20.74 | $20.11 | $20.30 | +0.10% | 293,187 |
| Aug 19, 2024 | $20.52 | $20.78 | $19.50 | $20.28 | -0.59% | 469,499 |
| Aug 12, 2024 | $19.28 | $20.71 | $18.90 | $20.40 | +5.48% | 506,963 |
| Aug 5, 2024 | $19.15 | $19.48 | $18.50 | $19.34 | -1.68% | 329,842 |
| Jul 29, 2024 | $19.28 | $19.99 | $19.15 | $19.67 | +2.29% | 609,154 |
| Jul 22, 2024 | $19.35 | $19.50 | $18.25 | $19.23 | -0.62% | 614,024 |
| Jul 15, 2024 | $19.08 | $19.82 | $18.72 | $19.35 | +2.76% | 444,158 |
| Jul 8, 2024 | $18.38 | $19.33 | $18.10 | $18.83 | +2.06% | 496,746 |
| Jul 1, 2024 | $17.96 | $18.51 | $17.96 | $18.45 | +2.39% | 388,777 |
| Jun 24, 2024 | $18.23 | $18.32 | $17.96 | $18.02 | -0.77% | 406,575 |
| Jun 17, 2024 | $18.24 | $18.33 | $17.90 | $18.16 | -0.06% | 421,212 |
| Jun 10, 2024 | $17.98 | $18.34 | $17.72 | $18.17 | +0.94% | 568,864 |
| Jun 3, 2024 | $17.80 | $18.39 | $17.56 | $18.00 | +1.12% | 892,863 |
| May 28, 2024 | $17.33 | $17.86 | $16.93 | $17.80 | +3.01% | 824,251 |
| May 20, 2024 | $17.84 | $17.95 | $17.13 | $17.28 | -2.70% | 680,649 |
| May 13, 2024 | $17.36 | $18.10 | $17.35 | $17.76 | +2.30% | 770,520 |
| May 6, 2024 | $17.65 | $17.65 | $17.33 | $17.36 | -0.80% | 495,100 |
| Apr 29, 2024 | $16.17 | $17.77 | $15.26 | $17.50 | +9.72% | 1,481,177 |
| Apr 22, 2024 | $15.58 | $16.34 | $15.55 | $15.95 | +1.72% | 316,887 |
| Apr 15, 2024 | $16.04 | $16.48 | $15.27 | $15.68 | -1.75% | 506,885 |
| Apr 8, 2024 | $17.15 | $17.40 | $15.90 | $15.96 | -6.88% | 1,073,511 |
| Apr 1, 2024 | $17.42 | $17.77 | $17.03 | $17.14 | -1.61% | 760,810 |
| Mar 25, 2024 | $18.09 | $18.10 | $17.07 | $17.42 | -3.60% | 1,111,333 |
| Mar 18, 2024 | $18.19 | $18.38 | $17.86 | $18.07 | -0.71% | 391,582 |
| Mar 11, 2024 | $17.60 | $18.94 | $17.12 | $18.20 | +3.94% | 1,021,850 |
| Mar 4, 2024 | $17.02 | $18.04 | $8.50 | $17.51 | +4.72% | 11,038,243 |
| Feb 26, 2024 | $18.64 | $19.38 | $16.30 | $16.72 | -10.92% | 1,180,717 |
| Feb 20, 2024 | $18.77 | $19.00 | $18.10 | $18.77 | -1.42% | 288,976 |
| Feb 12, 2024 | $17.99 | $19.10 | $17.46 | $19.04 | +8.43% | 1,316,970 |
| Feb 5, 2024 | $19.42 | $20.39 | $13.28 | $17.56 | -9.95% | 4,790,005 |
| Jan 29, 2024 | $23.47 | $23.91 | $17.09 | $19.50 | -17.13% | 5,394,590 |
| Jan 22, 2024 | $23.55 | $23.86 | $23.16 | $23.53 | +0.77% | 162,376 |
| Jan 16, 2024 | $23.20 | $23.40 | $22.76 | $23.35 | -0.13% | 163,935 |
| Jan 8, 2024 | $22.95 | $23.40 | $22.62 | $23.38 | +2.41% | 132,405 |
| Jan 2, 2024 | $22.30 | $22.98 | $22.15 | $22.83 | +1.87% | 121,069 |
| Dec 26, 2023 | $22.50 | $23.09 | $22.17 | $22.41 | -0.88% | 185,089 |
| Dec 18, 2023 | $22.83 | $22.83 | $22.12 | $22.61 | -0.48% | 192,023 |
| Dec 11, 2023 | $22.83 | $23.25 | $22.54 | $22.72 | -0.96% | 215,017 |
| Dec 4, 2023 | $23.31 | $23.70 | $22.62 | $22.94 | -2.55% | 175,921 |
| Nov 27, 2023 | $23.29 | $23.65 | $22.81 | $23.54 | +1.07% | 554,478 |
| Nov 20, 2023 | $23.22 | $23.40 | $22.59 | $23.29 | +0.74% | 121,523 |
| Nov 13, 2023 | $22.90 | $23.65 | $22.80 | $23.12 | +0.17% | 193,609 |
| Nov 6, 2023 | $22.94 | $23.46 | $22.73 | $23.08 | +0.61% | 195,906 |
| Oct 30, 2023 | $20.42 | $22.99 | $20.32 | $22.94 | +12.18% | 358,766 |
| Oct 23, 2023 | $20.87 | $21.57 | $20.32 | $20.45 | -2.67% | 208,320 |
| Oct 16, 2023 | $20.72 | $21.25 | $19.99 | $21.01 | +1.60% | 334,688 |
| Oct 9, 2023 | $21.79 | $22.20 | $20.30 | $20.68 | -4.96% | 206,182 |
| Oct 2, 2023 | $22.44 | $22.58 | $21.60 | $21.76 | -3.25% | 294,923 |
| Sep 25, 2023 | $22.75 | $23.14 | $21.84 | $22.49 | -1.75% | 324,695 |
| Sep 18, 2023 | $23.15 | $23.45 | $22.66 | $22.89 | -1.12% | 161,345 |
| Sep 11, 2023 | $22.19 | $23.15 | $22.05 | $23.15 | +4.75% | 186,666 |
| Sep 5, 2023 | $22.94 | $22.94 | $21.80 | $22.10 | -3.83% | 116,020 |
| Aug 28, 2023 | $22.60 | $22.99 | $22.45 | $22.98 | +1.73% | 160,809 |
| Aug 21, 2023 | $22.43 | $22.95 | $22.30 | $22.59 | +0.44% | 105,401 |
| Aug 14, 2023 | $22.84 | $22.99 | $22.23 | $22.49 | -1.75% | 150,051 |
| Aug 7, 2023 | $23.31 | $23.48 | $22.77 | $22.89 | -2.55% | 120,157 |
| Jul 31, 2023 | $22.85 | $23.49 | $22.85 | $23.49 | +2.98% | 167,355 |
| Jul 24, 2023 | $22.96 | $23.40 | $22.77 | $22.81 | -0.52% | 191,850 |
| Jul 17, 2023 | $22.73 | $23.19 | $22.38 | $22.93 | +1.51% | 138,575 |
| Jul 10, 2023 | $22.17 | $22.87 | $22.01 | $22.59 | +1.67% | 207,380 |
| Jul 3, 2023 | $21.75 | $22.75 | $21.68 | $22.22 | +1.41% | 105,862 |
| Jun 26, 2023 | $21.89 | $22.20 | $21.42 | $21.91 | +1.11% | 318,398 |
| Jun 20, 2023 | $22.38 | $22.49 | $21.67 | $21.67 | -2.30% | 105,621 |
| Jun 12, 2023 | $22.60 | $23.03 | $21.93 | $22.18 | -2.42% | 157,497 |
| Jun 5, 2023 | $23.51 | $23.76 | $22.30 | $22.73 | -2.78% | 204,718 |
| May 30, 2023 | $21.71 | $23.80 | $21.50 | $23.38 | +8.59% | 324,542 |
| May 22, 2023 | $21.97 | $22.41 | $21.42 | $21.53 | -3.67% | 249,337 |
| May 15, 2023 | $20.25 | $22.41 | $20.20 | $22.35 | +11.08% | 308,932 |
| May 8, 2023 | $21.41 | $21.41 | $19.15 | $20.12 | -5.09% | 721,817 |
| May 1, 2023 | $23.25 | $23.52 | $20.10 | $21.20 | -9.44% | 533,897 |
| Apr 24, 2023 | $23.32 | $23.83 | $23.00 | $23.41 | +1.21% | 269,092 |
| Apr 17, 2023 | $22.89 | $24.00 | $22.79 | $23.13 | +1.45% | 302,736 |
| Apr 10, 2023 | $22.96 | $23.23 | $22.61 | $22.80 | -1.38% | 207,766 |
| Apr 3, 2023 | $23.15 | $23.24 | $22.20 | $23.12 | -0.09% | 364,928 |
| Mar 27, 2023 | $20.35 | $23.23 | $19.90 | $23.14 | +17.11% | 1,264,615 |
| Mar 20, 2023 | $20.57 | $20.57 | $18.66 | $19.76 | +26.26% | 1,598,228 |
| Mar 13, 2023 | $17.93 | $19.87 | $15.60 | $15.65 | -26.18% | 2,093,429 |
| Mar 6, 2023 | $24.34 | $24.51 | $21.20 | $21.20 | -14.31% | 243,861 |
| Feb 27, 2023 | $24.52 | $24.88 | $24.30 | $24.74 | +1.31% | 199,501 |
| Feb 21, 2023 | $24.10 | $24.43 | $23.56 | $24.42 | +0.87% | 100,467 |
| Feb 13, 2023 | $24.10 | $24.42 | $23.90 | $24.21 | +0.67% | 112,130 |
| Feb 6, 2023 | $24.31 | $24.69 | $23.96 | $24.05 | -2.16% | 196,954 |
| Jan 30, 2023 | $24.59 | $24.79 | $24.41 | $24.58 | -0.28% | 262,377 |
| Jan 23, 2023 | $24.80 | $24.95 | $24.58 | $24.65 | +0.20% | 157,697 |
| Jan 17, 2023 | $24.45 | $25.20 | $24.23 | $24.60 | +0.70% | 151,973 |
| Jan 9, 2023 | $23.34 | $24.45 | $23.16 | $24.43 | +4.80% | 140,777 |
| Jan 3, 2023 | $21.94 | $23.80 | $21.77 | $23.31 | +7.37% | 128,610 |
| Dec 27, 2022 | $23.32 | $23.49 | $21.68 | $21.71 | -7.50% | 261,574 |
| Dec 19, 2022 | $23.37 | $23.81 | $23.11 | $23.47 | +0.82% | 264,409 |
| Dec 12, 2022 | $22.90 | $23.54 | $22.76 | $23.28 | +1.22% | 216,804 |
| Dec 5, 2022 | $24.02 | $24.16 | $22.92 | $23.00 | -4.56% | 248,659 |
| Nov 28, 2022 | $24.13 | $24.24 | $23.45 | $24.10 | +0.15% | 238,541 |
| Nov 21, 2022 | $23.70 | $24.13 | $23.64 | $24.07 | +1.54% | 125,403 |
| Nov 14, 2022 | $23.07 | $24.35 | $23.02 | $23.70 | +2.95% | 323,441 |
| Nov 7, 2022 | $21.13 | $23.26 | $21.05 | $23.02 | +8.84% | 280,801 |
| Oct 31, 2022 | $21.52 | $22.09 | $21.04 | $21.15 | -1.08% | 292,944 |
| Oct 24, 2022 | $20.68 | $21.64 | $20.49 | $21.38 | +3.43% | 246,987 |
| Oct 17, 2022 | $22.97 | $23.44 | $19.99 | $20.67 | -9.54% | 427,853 |
| Oct 10, 2022 | $24.00 | $24.35 | $22.81 | $22.85 | -5.07% | 162,042 |
| Oct 3, 2022 | $24.60 | $24.84 | $23.94 | $24.07 | -2.43% | 145,004 |
| Sep 26, 2022 | $23.98 | $24.92 | $23.76 | $24.67 | +2.20% | 257,648 |
| Sep 19, 2022 | $23.83 | $24.22 | $23.52 | $24.14 | +1.81% | 164,977 |
| Sep 12, 2022 | $24.08 | $24.33 | $23.65 | $23.71 | -0.92% | 115,089 |
| Sep 6, 2022 | $23.95 | $24.48 | $23.71 | $23.93 | -2.15% | 117,976 |
| Aug 29, 2022 | $24.91 | $25.01 | $24.25 | $24.46 | -1.83% | 160,515 |
| Aug 22, 2022 | $25.32 | $25.51 | $23.82 | $24.91 | -1.74% | 154,231 |
| Aug 15, 2022 | $26.15 | $26.32 | $25.16 | $25.35 | -3.17% | 81,818 |
| Aug 8, 2022 | $26.25 | $26.62 | $25.80 | $26.18 | -0.15% | 105,085 |
| Aug 1, 2022 | $26.12 | $26.65 | $25.71 | $26.22 | +0.15% | 198,954 |
| Jul 25, 2022 | $26.17 | $26.48 | $25.48 | $26.18 | +0.23% | 148,740 |
| Jul 18, 2022 | $25.02 | $26.12 | $24.34 | $26.12 | +5.41% | 90,203 |
| Jul 11, 2022 | $24.27 | $25.04 | $23.98 | $24.78 | +2.61% | 116,807 |
| Jul 5, 2022 | $24.42 | $24.78 | $23.83 | $24.15 | -1.83% | 82,546 |
| Jun 27, 2022 | $24.55 | $25.00 | $23.91 | $24.60 | +0.78% | 241,714 |
| Jun 21, 2022 | $23.95 | $24.70 | $23.55 | $24.41 | +3.00% | 117,009 |
| Jun 13, 2022 | $23.63 | $24.03 | $22.80 | $23.70 | -0.55% | 203,071 |
| Jun 6, 2022 | $25.87 | $25.98 | $23.81 | $23.83 | -8.84% | 138,806 |
| May 31, 2022 | $26.66 | $26.66 | $25.34 | $26.14 | -2.39% | 147,925 |
| May 23, 2022 | $23.01 | $27.00 | $23.01 | $26.78 | +16.18% | 330,252 |
| May 16, 2022 | $23.76 | $23.92 | $22.75 | $23.05 | -3.03% | 335,101 |
| May 9, 2022 | $24.39 | $24.56 | $23.16 | $23.77 | -2.86% | 236,676 |
| May 2, 2022 | $25.51 | $26.12 | $24.46 | $24.47 | -4.86% | 232,627 |
| Apr 25, 2022 | $25.35 | $26.29 | $25.07 | $25.72 | +1.44% | 217,920 |
| Apr 18, 2022 | $26.08 | $26.25 | $25.24 | $25.36 | -3.19% | 108,875 |
| Apr 11, 2022 | $26.20 | $26.34 | $25.50 | $26.19 | -0.23% | 244,589 |
| Apr 4, 2022 | $26.67 | $27.27 | $26.00 | $26.25 | -1.57% | 160,392 |
| Mar 28, 2022 | $25.71 | $27.28 | $25.54 | $26.67 | +4.79% | 96,912 |
| Mar 21, 2022 | $25.94 | $26.67 | $25.43 | $25.45 | -2.23% | 119,045 |
| Mar 14, 2022 | $26.00 | $26.82 | $25.58 | $26.03 | +0.27% | 221,051 |
| Mar 7, 2022 | $25.95 | $26.70 | $25.40 | $25.96 | +0.12% | 159,929 |
| Feb 28, 2022 | $26.04 | $27.63 | $25.85 | $25.93 | -0.61% | 166,617 |
| Feb 22, 2022 | $25.66 | $26.58 | $25.36 | $26.09 | +0.77% | 130,040 |
| Feb 14, 2022 | $25.65 | $26.26 | $25.15 | $25.89 | +0.94% | 238,832 |
| Feb 7, 2022 | $26.77 | $26.82 | $25.61 | $25.65 | -3.61% | 252,334 |
| Jan 31, 2022 | $28.27 | $28.71 | $26.54 | $26.61 | -5.81% | 244,897 |
| Jan 24, 2022 | $28.18 | $29.40 | $28.03 | $28.25 | -0.42% | 357,265 |
| Jan 18, 2022 | $28.59 | $28.82 | $28.20 | $28.37 | -1.56% | 108,179 |
| Jan 10, 2022 | $28.15 | $29.10 | $27.90 | $28.82 | +2.02% | 133,623 |
| Jan 3, 2022 | $28.67 | $29.00 | $27.58 | $28.25 | -0.43% | 96,080 |
| Dec 27, 2021 | $28.29 | $28.79 | $27.88 | $28.37 | +0.53% | 145,560 |
| Dec 20, 2021 | $27.09 | $28.24 | $27.08 | $28.22 | +3.56% | 152,657 |
| Dec 13, 2021 | $27.18 | $27.44 | $26.95 | $27.25 | +0.48% | 135,440 |
| Dec 6, 2021 | $27.52 | $27.86 | $27.04 | $27.12 | -2.76% | 118,833 |
| Nov 29, 2021 | $27.80 | $28.21 | $27.51 | $27.89 | +0.61% | 112,857 |
| Nov 22, 2021 | $28.32 | $28.51 | $27.52 | $27.72 | -2.63% | 71,963 |
| Nov 15, 2021 | $28.69 | $28.89 | $28.28 | $28.47 | -1.09% | 64,411 |
| Nov 8, 2021 | $29.46 | $29.46 | $28.65 | $28.78 | -1.93% | 67,870 |
| Nov 1, 2021 | $29.29 | $29.41 | $29.16 | $29.35 | +0.34% | 119,672 |
| Oct 25, 2021 | $29.36 | $29.39 | $29.08 | $29.25 | -0.14% | 118,678 |
| Oct 18, 2021 | $29.28 | $29.48 | $28.96 | $29.29 | +0.15% | 93,465 |
| Oct 11, 2021 | $28.82 | $29.45 | $28.63 | $29.25 | +1.37% | 80,985 |
| Oct 4, 2021 | $28.60 | $28.95 | $28.18 | $28.85 | +0.87% | 181,983 |
| Sep 27, 2021 | $28.60 | $28.90 | $28.12 | $28.60 | -0.31% | 153,704 |
| Sep 20, 2021 | $29.28 | $29.54 | $28.45 | $28.69 | -2.81% | 179,790 |
| Sep 13, 2021 | $29.41 | $29.76 | $29.33 | $29.52 | +0.17% | 88,715 |
| Sep 7, 2021 | $29.60 | $29.63 | $29.17 | $29.47 | -0.51% | 67,931 |
| Aug 30, 2021 | $28.80 | $29.81 | $28.80 | $29.62 | +2.56% | 180,704 |
| Aug 23, 2021 | $28.81 | $28.88 | $28.50 | $28.88 | +0.56% | 96,833 |
| Aug 16, 2021 | $29.13 | $29.15 | $28.51 | $28.72 | -1.48% | 112,262 |
| Aug 9, 2021 | $29.35 | $29.35 | $28.55 | $29.15 | -0.58% | 104,502 |
| Aug 2, 2021 | $29.45 | $29.86 | $29.10 | $29.32 | -0.61% | 128,855 |
| Jul 26, 2021 | $29.41 | $29.67 | $28.96 | $29.50 | +0.61% | 338,638 |
| Jul 19, 2021 | $29.17 | $29.57 | $28.74 | $29.32 | +0.65% | 77,195 |
| Jul 12, 2021 | $29.38 | $29.47 | $28.91 | $29.13 | -0.27% | 95,849 |
| Jul 6, 2021 | $29.29 | $29.57 | $29.06 | $29.21 | -0.24% | 74,778 |
| Jun 28, 2021 | $28.98 | $29.42 | $28.74 | $29.28 | +1.39% | 155,342 |
| Jun 21, 2021 | $29.01 | $29.14 | $28.78 | $28.88 | -0.45% | 106,782 |
| Jun 14, 2021 | $28.76 | $29.02 | $28.44 | $29.01 | +1.19% | 110,952 |
| Jun 7, 2021 | $28.70 | $28.78 | $28.55 | $28.67 | +0.10% | 67,390 |
| Jun 1, 2021 | $28.40 | $28.97 | $28.34 | $28.64 | +0.85% | 173,026 |
| May 24, 2021 | $28.40 | $28.40 | $28.11 | $28.40 | +0.35% | 129,049 |
| May 17, 2021 | $28.16 | $28.37 | $27.88 | $28.30 | +0.82% | 91,907 |
| May 10, 2021 | $28.13 | $28.26 | $27.65 | $28.07 | -0.46% | 115,798 |
| May 3, 2021 | $27.80 | $28.37 | $27.80 | $28.20 | +1.55% | 169,033 |
| Apr 26, 2021 | $27.73 | $28.06 | $27.71 | $27.77 | 0.00% | 221,751 |
| Apr 19, 2021 | $27.65 | $27.97 | $27.43 | $27.77 | +0.76% | 116,461 |
| Apr 12, 2021 | $28.24 | $28.40 | $27.55 | $27.56 | -1.89% | 230,591 |
| Apr 5, 2021 | $28.17 | $28.40 | $28.03 | $28.09 | -0.92% | 148,791 |
| Mar 29, 2021 | $28.38 | $28.40 | $27.46 | $28.35 | -0.14% | 105,024 |
| Mar 22, 2021 | $28.78 | $29.21 | $27.99 | $28.39 | -1.36% | 114,152 |
| Mar 15, 2021 | $28.79 | $29.47 | $27.63 | $28.78 | +0.07% | 104,735 |
| Mar 8, 2021 | $28.39 | $29.82 | $27.82 | $28.76 | +1.30% | 122,757 |
| Mar 1, 2021 | $27.91 | $28.48 | $27.57 | $28.39 | +1.68% | 153,450 |
| Feb 22, 2021 | $26.98 | $28.38 | $26.22 | $27.92 | +3.06% | 274,381 |
| Feb 16, 2021 | $28.00 | $28.00 | $26.92 | $27.09 | -2.87% | 101,659 |
| Feb 8, 2021 | $28.77 | $28.92 | $27.78 | $27.89 | -2.58% | 120,241 |
| Feb 1, 2021 | $28.98 | $28.98 | $28.31 | $28.63 | -0.21% | 83,450 |
| Jan 25, 2021 | $29.32 | $29.32 | $28.27 | $28.69 | -1.41% | 128,696 |
| Jan 19, 2021 | $28.93 | $29.42 | $28.79 | $29.10 | +0.24% | 81,189 |
| Jan 11, 2021 | $28.54 | $29.33 | $27.03 | $29.03 | +1.11% | 118,574 |
| Jan 4, 2021 | $28.66 | $28.92 | $27.43 | $28.71 | +0.17% | 83,470 |
| Dec 28, 2020 | $29.14 | $29.24 | $27.95 | $28.66 | -1.31% | 90,901 |
| Dec 21, 2020 | $29.60 | $29.84 | $28.46 | $29.04 | -1.59% | 115,601 |
| Dec 14, 2020 | $28.72 | $29.89 | $28.60 | $29.51 | +3.43% | 104,056 |
| Dec 7, 2020 | $29.28 | $29.43 | $27.72 | $28.53 | +2.40% | 117,369 |
| Nov 30, 2020 | $27.36 | $28.09 | $26.83 | $27.86 | +1.86% | 178,196 |
| Nov 23, 2020 | $27.35 | $28.10 | $27.07 | $27.35 | +0.40% | 82,409 |
| Nov 16, 2020 | $28.46 | $30.10 | $27.07 | $27.24 | -4.29% | 365,656 |
| Nov 9, 2020 | $27.05 | $28.46 | $26.86 | $28.46 | +6.79% | 117,000 |
| Nov 2, 2020 | $26.06 | $27.21 | $25.92 | $26.65 | +2.78% | 129,580 |
| Oct 26, 2020 | $26.95 | $27.23 | $25.58 | $25.93 | -3.96% | 143,162 |
| Oct 19, 2020 | $28.09 | $28.09 | $26.35 | $27.00 | -3.30% | 143,210 |
| Oct 12, 2020 | $28.08 | $28.29 | $27.33 | $27.92 | -0.64% | 90,554 |
| Oct 5, 2020 | $27.70 | $28.10 | $27.15 | $28.10 | +1.65% | 137,226 |
| Sep 28, 2020 | $27.68 | $28.19 | $27.13 | $27.65 | +1.12% | 195,870 |
| Sep 21, 2020 | $27.50 | $28.16 | $26.12 | $27.34 | -1.48% | 156,854 |
| Sep 14, 2020 | $28.30 | $28.85 | $27.59 | $27.75 | -1.39% | 98,067 |
| Sep 8, 2020 | $27.85 | $28.98 | $27.24 | $28.14 | +0.21% | 117,670 |
| Aug 31, 2020 | $27.69 | $28.42 | $26.29 | $28.08 | +2.22% | 361,864 |
| Aug 24, 2020 | $27.78 | $29.00 | $27.13 | $27.47 | -1.29% | 121,220 |
| Aug 17, 2020 | $26.71 | $27.84 | $26.32 | $27.83 | +4.62% | 96,152 |
| Aug 10, 2020 | $26.12 | $26.95 | $26.10 | $26.60 | +1.68% | 107,354 |
| Aug 3, 2020 | $25.67 | $27.43 | $25.67 | $26.16 | -1.25% | 78,365 |
| Jul 27, 2020 | $26.12 | $26.93 | $25.13 | $26.49 | +2.16% | 325,088 |
| Jul 20, 2020 | $25.85 | $26.33 | $25.50 | $25.93 | +0.89% | 80,987 |
| Jul 13, 2020 | $25.70 | $25.95 | $24.42 | $25.70 | +0.19% | 70,147 |
| Jul 6, 2020 | $25.45 | $26.02 | $24.25 | $25.65 | +0.87% | 90,181 |
| Jun 29, 2020 | $24.89 | $25.45 | $24.05 | $25.43 | +4.14% | 173,854 |
| Jun 22, 2020 | $25.28 | $25.44 | $24.16 | $24.42 | -3.02% | 142,609 |
| Jun 15, 2020 | $23.85 | $25.58 | $23.50 | $25.18 | +4.92% | 111,913 |
| Jun 8, 2020 | $26.10 | $26.69 | $24.00 | $24.00 | -8.78% | 157,282 |
| Jun 1, 2020 | $26.24 | $27.35 | $25.60 | $26.31 | +0.96% | 192,126 |
| May 26, 2020 | $25.60 | $26.92 | $25.40 | $26.06 | +3.21% | 98,603 |
| May 18, 2020 | $24.65 | $25.96 | $24.27 | $25.25 | +4.64% | 127,736 |
| May 11, 2020 | $25.32 | $25.32 | $22.69 | $24.13 | -4.09% | 138,086 |
| May 4, 2020 | $24.99 | $25.62 | $24.05 | $25.16 | +1.95% | 238,101 |
| Apr 27, 2020 | $25.10 | $26.53 | $24.16 | $24.68 | -1.56% | 120,487 |
| Apr 20, 2020 | $24.17 | $25.10 | $23.32 | $25.07 | +4.07% | 129,230 |
| Apr 13, 2020 | $24.30 | $25.00 | $22.82 | $24.09 | -0.17% | 358,906 |
| Apr 6, 2020 | $19.60 | $24.38 | $19.60 | $24.13 | +24.25% | 286,285 |
| Mar 30, 2020 | $21.93 | $22.55 | $18.98 | $19.42 | -7.44% | 244,034 |
| Mar 23, 2020 | $17.78 | $22.39 | $16.53 | $20.98 | +6.23% | 382,119 |
| Mar 16, 2020 | $21.99 | $22.33 | $12.21 | $19.75 | -14.28% | 660,098 |
| Mar 9, 2020 | $26.38 | $27.12 | $22.50 | $23.04 | -14.22% | 420,363 |
| Mar 2, 2020 | $26.87 | $28.55 | $26.46 | $26.86 | +0.94% | 142,610 |
| Feb 24, 2020 | $28.89 | $29.23 | $26.61 | $26.61 | -8.71% | 244,406 |
| Feb 18, 2020 | $29.40 | $29.49 | $28.58 | $29.15 | -1.15% | 83,944 |
| Feb 10, 2020 | $28.91 | $29.67 | $28.68 | $29.49 | +2.01% | 84,464 |
| Feb 3, 2020 | $28.81 | $29.07 | $28.31 | $28.91 | +1.15% | 134,492 |
| Jan 27, 2020 | $28.70 | $29.05 | $28.41 | $28.58 | -0.80% | 133,630 |
| Jan 21, 2020 | $29.68 | $29.70 | $28.51 | $28.81 | -3.00% | 93,550 |
| Jan 13, 2020 | $29.35 | $30.41 | $28.92 | $29.70 | +1.16% | 142,994 |
| Jan 6, 2020 | $28.92 | $29.37 | $28.47 | $29.36 | +1.84% | 154,064 |
| Dec 30, 2019 | $28.37 | $29.79 | $27.76 | $28.83 | +1.73% | 107,725 |
| Dec 23, 2019 | $27.60 | $28.42 | $27.50 | $28.34 | +3.39% | 60,457 |
| Dec 16, 2019 | $27.16 | $28.43 | $27.11 | $27.41 | +1.18% | 192,759 |
| Dec 9, 2019 | $26.53 | $27.13 | $26.36 | $27.09 | +2.42% | 381,556 |
| Dec 2, 2019 | $27.02 | $27.02 | $26.25 | $26.45 | -1.96% | 200,041 |
| Nov 25, 2019 | $27.12 | $27.34 | $26.87 | $26.98 | -0.59% | 157,478 |
| Nov 18, 2019 | $27.32 | $27.38 | $27.10 | $27.14 | -0.66% | 124,485 |
| Nov 11, 2019 | $27.34 | $27.64 | $27.13 | $27.32 | +0.26% | 158,952 |
| Nov 4, 2019 | $27.85 | $27.93 | $27.09 | $27.25 | -2.54% | 151,027 |
| Oct 28, 2019 | $28.18 | $28.19 | $27.84 | $27.96 | -0.54% | 280,024 |
| Oct 21, 2019 | $28.38 | $28.50 | $28.06 | $28.11 | -0.67% | 167,469 |
| Oct 14, 2019 | $28.82 | $29.95 | $28.25 | $28.30 | -1.32% | 178,608 |
| Oct 7, 2019 | $28.21 | $28.75 | $27.85 | $28.68 | +0.93% | 109,381 |
| Sep 30, 2019 | $28.14 | $28.64 | $27.77 | $28.41 | +0.98% | 168,568 |
| Sep 23, 2019 | $28.39 | $28.72 | $27.94 | $28.14 | -0.53% | 82,597 |
| Sep 16, 2019 | $27.50 | $28.54 | $27.22 | $28.29 | +3.66% | 77,725 |
| Sep 9, 2019 | $27.99 | $28.42 | $27.10 | $27.29 | -2.50% | 130,177 |
| Sep 3, 2019 | $27.96 | $28.24 | $27.65 | $27.99 | +0.68% | 109,514 |
| Aug 26, 2019 | $28.62 | $28.67 | $27.76 | $27.80 | -2.59% | 334,953 |
| Aug 19, 2019 | $28.59 | $28.80 | $28.26 | $28.54 | +0.56% | 145,797 |
| Aug 12, 2019 | $28.26 | $28.73 | $28.14 | $28.38 | +0.60% | 148,264 |
| Aug 5, 2019 | $28.28 | $28.38 | $27.95 | $28.21 | -0.77% | 171,326 |
| Jul 29, 2019 | $27.36 | $28.60 | $27.35 | $28.43 | +3.87% | 256,854 |
| Jul 22, 2019 | $26.90 | $27.39 | $26.80 | $27.37 | +1.82% | 172,785 |
| Jul 15, 2019 | $26.10 | $26.91 | $26.04 | $26.88 | +3.11% | 186,990 |
| Jul 8, 2019 | $26.03 | $26.13 | $25.89 | $26.07 | +0.15% | 182,567 |
| Jul 1, 2019 | $25.75 | $26.25 | $25.70 | $26.03 | +1.76% | 139,024 |
| Jun 24, 2019 | $26.20 | $26.20 | $25.52 | $25.58 | -2.22% | 292,436 |
| Jun 17, 2019 | $26.33 | $26.53 | $26.04 | $26.16 | -0.65% | 183,431 |
| Jun 10, 2019 | $26.34 | $26.44 | $26.20 | $26.33 | +0.11% | 92,005 |
| Jun 3, 2019 | $26.36 | $26.68 | $26.16 | $26.30 | +0.04% | 175,513 |
| May 28, 2019 | $26.61 | $26.86 | $26.23 | $26.29 | -0.76% | 229,593 |
| May 20, 2019 | $26.72 | $26.88 | $26.42 | $26.49 | -1.08% | 93,366 |
| May 13, 2019 | $26.46 | $26.80 | $26.38 | $26.78 | +0.41% | 109,238 |
| May 6, 2019 | $26.28 | $26.69 | $26.20 | $26.67 | +1.10% | 83,949 |
| Apr 29, 2019 | $26.75 | $27.03 | $26.33 | $26.38 | -1.42% | 203,028 |
| Apr 22, 2019 | $27.57 | $27.64 | $26.76 | $26.76 | -2.55% | 194,595 |
| Apr 15, 2019 | $26.91 | $27.61 | $26.90 | $27.46 | +2.04% | 221,929 |
| Apr 8, 2019 | $26.62 | $27.24 | $26.52 | $26.91 | +1.01% | 112,930 |
| Apr 1, 2019 | $25.91 | $27.01 | $25.91 | $26.64 | +3.14% | 252,302 |
| Mar 25, 2019 | $26.29 | $26.29 | $25.40 | $25.83 | -1.60% | 204,893 |
| Mar 18, 2019 | $25.97 | $26.32 | $25.67 | $26.25 | +1.04% | 127,408 |
| Mar 11, 2019 | $25.69 | $25.98 | $25.51 | $25.98 | +1.13% | 125,257 |
| Mar 4, 2019 | $25.65 | $25.77 | $25.24 | $25.69 | +0.23% | 248,777 |
| Feb 25, 2019 | $25.97 | $26.00 | $25.12 | $25.63 | -0.77% | 396,094 |
| Feb 19, 2019 | $25.79 | $26.00 | $25.61 | $25.83 | +0.82% | 65,017 |
| Feb 11, 2019 | $25.22 | $25.97 | $25.19 | $25.62 | +1.34% | 127,305 |
| Feb 4, 2019 | $25.36 | $25.74 | $24.87 | $25.28 | +0.24% | 346,924 |
| Jan 28, 2019 | $24.78 | $25.97 | $24.70 | $25.22 | +1.69% | 285,380 |
| Jan 22, 2019 | $24.93 | $24.99 | $24.70 | $24.80 | -0.52% | 183,651 |
| Jan 14, 2019 | $24.24 | $25.00 | $24.15 | $24.93 | +2.68% | 180,548 |
| Jan 7, 2019 | $24.14 | $24.39 | $23.85 | $24.28 | +1.55% | 436,032 |
| Dec 31, 2018 | $23.01 | $24.36 | $22.77 | $23.91 | +4.36% | 294,588 |
| Dec 24, 2018 | $22.26 | $23.47 | $22.06 | $22.91 | +1.40% | 217,122 |
| Dec 17, 2018 | $23.79 | $23.79 | $22.19 | $22.59 | -4.34% | 480,109 |
| Dec 10, 2018 | $24.21 | $24.71 | $23.59 | $23.62 | -2.48% | 381,239 |
| Dec 3, 2018 | $24.38 | $24.48 | $23.55 | $24.22 | -0.45% | 433,994 |
| Nov 26, 2018 | $25.04 | $25.04 | $24.13 | $24.33 | -2.11% | 288,472 |
| Nov 19, 2018 | $25.12 | $25.17 | $24.75 | $24.86 | -1.34% | 155,907 |
| Nov 12, 2018 | $25.38 | $25.38 | $24.96 | $25.19 | -0.51% | 154,443 |
| Nov 5, 2018 | $25.33 | $25.54 | $25.29 | $25.32 | -0.39% | 287,023 |
| Oct 29, 2018 | $25.67 | $25.72 | $25.21 | $25.42 | -0.70% | 132,578 |
| Oct 22, 2018 | $25.75 | $25.84 | $25.51 | $25.60 | -0.27% | 155,328 |
| Oct 15, 2018 | $25.69 | $25.74 | $25.36 | $25.67 | +0.16% | 151,519 |
| Oct 8, 2018 | $25.87 | $25.99 | $25.43 | $25.63 | -1.04% | 124,977 |
| Oct 1, 2018 | $26.74 | $26.74 | $25.83 | $25.90 | -3.00% | 269,059 |
| Sep 24, 2018 | $26.71 | $26.87 | $26.67 | $26.70 | -0.26% | 269,574 |
| Sep 17, 2018 | $26.88 | $26.98 | $26.51 | $26.77 | -0.45% | 112,383 |
| Sep 10, 2018 | $27.09 | $27.20 | $26.58 | $26.89 | -0.30% | 77,267 |
| Sep 4, 2018 | $27.98 | $27.98 | $26.76 | $26.97 | -3.30% | 116,352 |
| Aug 27, 2018 | $27.67 | $27.93 | $27.34 | $27.89 | +1.05% | 58,247 |
| Aug 20, 2018 | $26.94 | $27.60 | $26.94 | $27.60 | +1.55% | 141,411 |
| Aug 13, 2018 | $26.84 | $27.18 | $26.71 | $27.18 | +1.46% | 77,616 |
| Aug 6, 2018 | $26.78 | $26.92 | $26.72 | $26.79 | -0.04% | 118,433 |
| Jul 30, 2018 | $26.80 | $26.92 | $26.65 | $26.80 | +0.04% | 99,637 |
| Jul 23, 2018 | $26.84 | $26.99 | $26.77 | $26.79 | -0.22% | 71,514 |
| Jul 16, 2018 | $27.12 | $27.46 | $26.78 | $26.85 | -1.58% | 356,273 |
| Jul 9, 2018 | $27.62 | $28.23 | $27.12 | $27.28 | -2.26% | 150,624 |
| Jul 2, 2018 | $27.18 | $28.15 | $27.05 | $27.91 | +2.72% | 108,948 |
| Jun 25, 2018 | $26.89 | $27.24 | $26.68 | $27.17 | +1.15% | 113,461 |
| Jun 18, 2018 | $27.32 | $27.35 | $26.78 | $26.86 | -1.18% | 141,623 |
| Jun 11, 2018 | $27.33 | $27.47 | $26.93 | $27.18 | -0.40% | 98,228 |
| Jun 4, 2018 | $27.70 | $27.73 | $27.11 | $27.29 | -1.48% | 171,470 |
| May 29, 2018 | $27.47 | $28.00 | $27.05 | $27.70 | -0.32% | 121,569 |
| May 21, 2018 | $26.83 | $28.05 | $26.65 | $27.79 | +4.20% | 137,021 |
| May 14, 2018 | $27.17 | $27.23 | $26.56 | $26.67 | -1.73% | 113,998 |
| May 7, 2018 | $26.95 | $27.24 | $26.81 | $27.14 | +1.38% | 232,607 |
| Apr 30, 2018 | $26.88 | $27.13 | $26.74 | $26.77 | -0.48% | 79,583 |
| Apr 23, 2018 | $27.18 | $27.30 | $26.89 | $26.90 | -1.25% | 65,178 |
| Apr 16, 2018 | $27.51 | $27.51 | $26.93 | $27.24 | -0.22% | 118,632 |
| Apr 9, 2018 | $27.38 | $27.68 | $27.11 | $27.30 | -0.29% | 135,494 |
| Apr 2, 2018 | $27.29 | $27.40 | $26.85 | $27.38 | +0.55% | 121,847 |
| Mar 26, 2018 | $27.25 | $27.35 | $27.09 | $27.23 | +0.46% | 68,790 |
| Mar 19, 2018 | $27.47 | $27.58 | $27.05 | $27.11 | -1.07% | 101,846 |
| Mar 12, 2018 | $27.59 | $27.72 | $27.25 | $27.40 | -0.22% | 251,379 |
| Mar 5, 2018 | $28.16 | $28.48 | $27.44 | $27.46 | -2.28% | 173,150 |
| Feb 26, 2018 | $28.18 | $28.40 | $27.51 | $28.10 | +0.18% | 400,911 |
| Feb 20, 2018 | $27.60 | $28.19 | $27.44 | $28.05 | +1.50% | 176,881 |
| Feb 12, 2018 | $27.49 | $27.84 | $26.83 | $27.64 | +0.78% | 166,028 |
| Feb 5, 2018 | $26.74 | $27.79 | $26.12 | $27.42 | +2.77% | 235,204 |
| Jan 29, 2018 | $27.85 | $28.12 | $26.50 | $26.68 | -4.24% | 237,573 |
| Jan 22, 2018 | $28.21 | $28.32 | $27.85 | $27.86 | -0.71% | 201,071 |
| Jan 16, 2018 | $28.64 | $28.71 | $28.00 | $28.06 | -1.65% | 243,570 |
| Jan 8, 2018 | $28.40 | $28.80 | $28.21 | $28.53 | +0.79% | 110,257 |
| Jan 2, 2018 | $28.69 | $28.69 | $27.86 | $28.31 | -1.02% | 88,583 |
| Dec 26, 2017 | $28.90 | $28.98 | $28.39 | $28.60 | -0.69% | 94,982 |
| Dec 18, 2017 | $29.06 | $29.06 | $28.44 | $28.80 | -0.17% | 141,417 |
| Dec 11, 2017 | $28.73 | $29.05 | $28.25 | $28.85 | +0.03% | 154,588 |
| Dec 4, 2017 | $29.05 | $29.05 | $28.47 | $28.84 | +0.14% | 218,193 |
| Nov 27, 2017 | $28.95 | $29.29 | $27.95 | $28.80 | -0.22% | 293,620 |
| Nov 20, 2017 | $28.41 | $28.97 | $28.29 | $28.86 | +0.74% | 73,131 |
| Nov 13, 2017 | $27.84 | $28.75 | $27.73 | $28.65 | +2.91% | 97,285 |
| Nov 6, 2017 | $28.05 | $28.19 | $27.61 | $27.84 | -0.61% | 112,658 |
| Oct 30, 2017 | $28.20 | $28.37 | $27.50 | $28.01 | -0.11% | 549,647 |
| Oct 23, 2017 | $28.87 | $29.00 | $28.04 | $28.04 | -2.91% | 109,617 |
| Oct 16, 2017 | $29.15 | $29.15 | $28.70 | $28.88 | -0.45% | 150,290 |
| Oct 9, 2017 | $28.28 | $29.27 | $27.31 | $29.01 | +2.87% | 102,234 |
| Oct 2, 2017 | $29.20 | $29.30 | $28.08 | $28.20 | -3.39% | 139,305 |
| Sep 25, 2017 | $29.06 | $29.24 | $28.84 | $29.19 | +0.66% | 130,785 |
| Sep 18, 2017 | $29.12 | $29.25 | $28.84 | $29.00 | +0.19% | 99,427 |
| Sep 11, 2017 | $29.80 | $29.95 | $28.84 | $28.95 | -1.31% | 522,233 |
| Sep 5, 2017 | $30.39 | $30.39 | $29.15 | $29.33 | -2.23% | 114,612 |
| Aug 28, 2017 | $29.16 | $30.19 | $28.68 | $30.00 | +3.02% | 97,804 |
| Aug 21, 2017 | $29.28 | $29.43 | $28.78 | $29.12 | -0.24% | 265,739 |
| Aug 14, 2017 | $29.14 | $29.38 | $28.60 | $29.19 | +1.14% | 124,937 |
| Aug 7, 2017 | $30.34 | $30.34 | $28.55 | $28.86 | -4.88% | 115,538 |
| Jul 31, 2017 | $29.38 | $30.34 | $29.20 | $30.34 | +3.62% | 79,549 |
| Jul 24, 2017 | $29.90 | $29.90 | $29.10 | $29.28 | -2.07% | 106,756 |
| Jul 17, 2017 | $29.68 | $29.95 | $29.20 | $29.90 | +0.74% | 121,974 |
| Jul 10, 2017 | $29.24 | $30.31 | $28.96 | $29.68 | +1.99% | 145,937 |
| Jul 3, 2017 | $28.80 | $29.49 | $28.63 | $29.10 | +1.75% | 96,327 |
| Jun 26, 2017 | $28.59 | $29.00 | $28.42 | $28.60 | +0.63% | 312,311 |
| Jun 19, 2017 | $28.96 | $29.08 | $28.35 | $28.42 | -1.32% | 164,721 |
| Jun 12, 2017 | $28.71 | $29.27 | $28.71 | $28.80 | +0.35% | 238,347 |
| Jun 5, 2017 | $28.50 | $29.07 | $28.21 | $28.70 | 0.00% | 164,716 |
| May 30, 2017 | $28.49 | $28.84 | $28.41 | $28.70 | +0.84% | 211,013 |
| May 22, 2017 | $28.42 | $28.50 | $28.20 | $28.46 | +0.07% | 226,828 |
| May 15, 2017 | $28.48 | $28.67 | $28.21 | $28.44 | 0.00% | 370,263 |
| May 8, 2017 | $27.44 | $28.47 | $27.43 | $28.44 | +3.61% | 476,232 |
| May 1, 2017 | $27.46 | $27.50 | $27.35 | $27.45 | +0.18% | 358,810 |
| Apr 24, 2017 | $27.75 | $27.75 | $27.38 | $27.40 | -1.19% | 741,840 |
| Apr 17, 2017 | $27.50 | $27.79 | $27.32 | $27.73 | +0.73% | 4,144,486 |
| Apr 10, 2017 | $27.63 | $27.91 | $27.39 | $27.53 | -0.40% | 661,903 |
| Apr 3, 2017 | $27.12 | $27.64 | $27.12 | $27.64 | +1.99% | 1,035,752 |
| Mar 27, 2017 | $26.67 | $27.42 | $26.67 | $27.10 | +1.35% | 1,869,411 |
| Mar 20, 2017 | $26.00 | $26.83 | $25.66 | $26.74 | +2.37% | 1,646,325 |
| Mar 13, 2017 | $25.00 | $26.25 | $24.75 | $26.12 | – | 10,297,414 |
Seasonality
FLG.PA return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 2.2% | -1.6% | -2.6% | 0.5% | 1.7% | -0.2% | 4.9% | 0.5% | 1.3% | -3.5% | 2.8% | 0.3% |
| Months up | 6 of 9 | 3 of 9 | 4 of 9 | 5 of 10 | 7 of 10 | 5 of 10 | 9 of 10 | 5 of 10 | 6 of 10 | 3 of 10 | 6 of 9 | 5 of 9 |
| 2026 | 0.5% | 0.0% | -5.7% | 9.3% | 1.0% | 1.0% | 1.9% | 2.2% | -2.5% | 0.9% | ||
| 2025 | 4.6% | 5.1% | 3.6% | -5.9% | -4.3% | -1.5% | 1.3% | 3.6% | 3.5% | -1.0% | 2.7% | 3.1% |
| 2024 | -9.6% | -6.0% | -6.0% | -10.3% | 14.0% | 3.5% | 9.3% | 3.0% | 8.5% | -3.1% | 6.7% | -3.6% |
| 2023 | 13.7% | 0.2% | -4.9% | 1.2% | -6.9% | 2.3% | 6.7% | -1.8% | -0.2% | -6.1% | 9.7% | -1.6% |
| 2022 | -2.3% | -2.5% | 0.7% | -4.0% | 1.8% | -5.4% | 7.3% | -6.5% | 2.4% | -13.3% | 12.2% | -8.0% |
| 2021 | 0.1% | -2.7% | 3.2% | -2.2% | 2.3% | 3.3% | 2.0% | -0.7% | -0.9% | 2.1% | -4.7% | 3.2% |
| 2020 | 2.2% | -6.9% | -16.6% | 14.0% | 4.4% | -5.5% | 9.1% | 2.2% | 2.9% | -5.5% | 4.6% | 7.2% |
| 2019 | 12.2% | -1.9% | 4.4% | 2.8% | -1.0% | -1.2% | 9.3% | -0.5% | 1.6% | 0.3% | -3.4% | 5.2% |
| 2018 | -2.1% | 0.6% | -1.9% | -0.6% | 2.2% | -0.4% | -1.2% | 3.9% | -2.9% | -5.0% | -4.1% | -4.6% |
| 2017 | 1.1% | 3.9% | 1.8% | 2.9% | -0.3% | 0.8% | -4.3% | 1.5% | 2.3% |