Flagstar Bank, National Association (FLG) stock
FLGNYSESavings Institutions, Not Federally CharteredFiscal year ends December 31Also trades as FLG.PA, FLG.PU
$10.51+0.04 (+0.38%)
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
$10.51
+0.38% on the day
52-week range
$9.93 – $15.44
-31.9% from the high
Change over 52 weeks
-6.2%
From $11.20 on Oct 30, 2025
Average volume
5.30M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $10.41 | $10.57 | $9.93 | $10.51 | +1.25% | 40,897,721 |
| Oct 19, 2026 | $11.06 | $11.49 | $10.30 | $10.38 | -6.32% | 51,110,725 |
| Oct 12, 2026 | $11.30 | $11.43 | $10.95 | $11.08 | -2.12% | 27,174,620 |
| Oct 5, 2026 | $11.68 | $11.79 | $11.11 | $11.32 | -3.25% | 33,724,326 |
| Sep 28, 2026 | $12.28 | $12.34 | $11.36 | $11.70 | -5.42% | 29,934,260 |
| Sep 21, 2026 | $12.69 | $12.84 | $12.22 | $12.37 | -1.43% | 25,928,915 |
| Sep 14, 2026 | $13.10 | $13.21 | $12.43 | $12.55 | -4.78% | 27,501,906 |
| Sep 8, 2026 | $13.66 | $13.66 | $13.05 | $13.18 | -2.51% | 14,020,286 |
| Aug 31, 2026 | $13.44 | $13.65 | $13.03 | $13.52 | +0.52% | 17,248,774 |
| Aug 24, 2026 | $13.47 | $13.69 | $13.32 | $13.45 | -0.15% | 21,562,820 |
| Aug 17, 2026 | $14.19 | $14.21 | $13.41 | $13.47 | -5.47% | 21,703,750 |
| Aug 10, 2026 | $13.87 | $14.39 | $13.82 | $14.25 | +2.15% | 16,564,704 |
| Aug 3, 2026 | $14.35 | $14.48 | $13.95 | $13.95 | -1.90% | 18,356,274 |
| Jul 27, 2026 | $13.75 | $14.38 | $13.63 | $14.22 | +2.67% | 28,478,453 |
| Jul 20, 2026 | $14.91 | $14.98 | $13.74 | $13.85 | -7.05% | 27,517,643 |
| Jul 13, 2026 | $15.15 | $15.44 | $14.80 | $14.90 | -1.26% | 16,599,175 |
| Jul 6, 2026 | $14.79 | $15.16 | $14.32 | $15.09 | +3.43% | 18,357,804 |
| Jun 29, 2026 | $15.01 | $15.25 | $14.53 | $14.59 | -4.52% | 22,424,305 |
| Jun 22, 2026 | $14.75 | $15.31 | $14.72 | $15.28 | +4.30% | 35,432,675 |
| Jun 15, 2026 | $15.00 | $15.37 | $14.42 | $14.65 | -1.94% | 27,435,087 |
| Jun 8, 2026 | $14.10 | $14.98 | $14.02 | $14.94 | +6.56% | 24,303,595 |
| Jun 1, 2026 | $13.91 | $14.17 | $13.70 | $14.02 | -0.28% | 21,814,421 |
| May 26, 2026 | $14.01 | $14.40 | $13.88 | $14.06 | +1.52% | 14,863,890 |
| May 18, 2026 | $13.37 | $13.88 | $13.09 | $13.85 | +4.69% | 16,444,120 |
| May 11, 2026 | $14.32 | $14.33 | $13.21 | $13.23 | -7.35% | 17,812,851 |
| May 4, 2026 | $13.86 | $14.53 | $13.76 | $14.28 | +2.44% | 23,269,190 |
| Apr 27, 2026 | $13.82 | $14.37 | $13.66 | $13.94 | -0.64% | 22,347,451 |
| Apr 20, 2026 | $14.58 | $14.92 | $13.84 | $14.03 | -4.23% | 33,901,338 |
| Apr 13, 2026 | $13.90 | $14.80 | $13.82 | $14.65 | +4.34% | 18,789,166 |
| Apr 6, 2026 | $13.42 | $14.39 | $13.42 | $14.04 | +4.15% | 21,447,365 |
| Mar 30, 2026 | $13.13 | $13.58 | $12.81 | $13.48 | +3.30% | 20,440,032 |
| Mar 23, 2026 | $12.64 | $13.45 | $12.38 | $13.05 | +6.27% | 31,013,887 |
| Mar 16, 2026 | $12.35 | $12.78 | $12.09 | $12.28 | +0.66% | 25,733,517 |
| Mar 9, 2026 | $12.46 | $12.74 | $12.07 | $12.20 | -3.17% | 25,783,956 |
| Mar 2, 2026 | $12.45 | $13.18 | $12.25 | $12.60 | -0.71% | 22,695,296 |
| Feb 23, 2026 | $13.92 | $14.06 | $12.57 | $12.69 | -8.97% | 28,440,133 |
| Feb 17, 2026 | $14.15 | $14.40 | $13.15 | $13.94 | -1.69% | 27,468,183 |
| Feb 9, 2026 | $14.22 | $14.54 | $13.39 | $14.18 | -0.63% | 24,126,521 |
| Feb 2, 2026 | $13.31 | $14.43 | $13.04 | $14.27 | +7.94% | 32,697,927 |
| Jan 26, 2026 | $12.82 | $13.83 | $12.82 | $13.22 | +2.40% | 25,770,592 |
| Jan 20, 2026 | $12.70 | $13.57 | $12.58 | $12.91 | +0.08% | 16,877,613 |
| Jan 12, 2026 | $12.83 | $13.19 | $12.68 | $12.90 | -1.07% | 24,860,191 |
| Jan 5, 2026 | $12.41 | $13.55 | $12.20 | $13.04 | +3.90% | 34,943,754 |
| Dec 29, 2025 | $12.73 | $12.80 | $12.41 | $12.55 | -1.72% | 12,058,111 |
| Dec 22, 2025 | $13.35 | $13.44 | $12.74 | $12.77 | -4.63% | 13,787,349 |
| Dec 15, 2025 | $12.95 | $13.85 | $12.83 | $13.39 | +4.04% | 29,563,358 |
| Dec 8, 2025 | $12.72 | $13.17 | $12.57 | $12.87 | +1.34% | 31,352,640 |
| Dec 1, 2025 | $12.19 | $12.89 | $12.12 | $12.70 | +3.76% | 23,249,499 |
| Nov 24, 2025 | $11.33 | $12.28 | $11.23 | $12.24 | +7.84% | 19,653,595 |
| Nov 17, 2025 | $11.17 | $11.47 | $10.57 | $11.35 | +1.70% | 24,426,425 |
| Nov 10, 2025 | $10.94 | $11.28 | $10.78 | $11.16 | +2.57% | 22,361,821 |
| Nov 3, 2025 | $11.34 | $11.35 | $10.78 | $10.88 | -4.73% | 23,692,472 |
| Oct 27, 2025 | $12.24 | $12.24 | $11.00 | $11.42 | -5.70% | 25,485,181 |
| Oct 20, 2025 | $11.38 | $12.20 | $11.32 | $12.11 | +7.36% | 23,347,093 |
| Oct 13, 2025 | $11.55 | $12.23 | $10.95 | $11.28 | -0.88% | 28,622,464 |
| Oct 6, 2025 | $12.15 | $12.38 | $11.37 | $11.38 | -5.32% | 27,162,573 |
| Sep 29, 2025 | $11.61 | $12.11 | $11.38 | $12.02 | +3.80% | 26,711,659 |
| Sep 22, 2025 | $12.10 | $12.14 | $11.48 | $11.58 | -5.00% | 24,050,125 |
| Sep 15, 2025 | $12.67 | $12.71 | $11.94 | $12.19 | -3.79% | 26,981,628 |
| Sep 8, 2025 | $12.96 | $12.99 | $12.48 | $12.67 | -2.31% | 19,584,786 |
| Sep 2, 2025 | $12.57 | $13.22 | $12.57 | $12.97 | +1.17% | 16,419,124 |
| Aug 25, 2025 | $12.51 | $13.31 | $12.43 | $12.82 | +1.50% | 26,475,310 |
| Aug 18, 2025 | $11.91 | $12.66 | $11.73 | $12.63 | +5.78% | 30,501,584 |
| Aug 11, 2025 | $11.59 | $12.05 | $11.42 | $11.94 | +3.29% | 26,549,607 |
| Aug 4, 2025 | $11.20 | $11.64 | $10.90 | $11.56 | +3.21% | 33,082,838 |
| Jul 28, 2025 | $11.35 | $11.91 | $10.95 | $11.20 | -1.67% | 37,661,283 |
| Jul 21, 2025 | $11.85 | $12.54 | $10.90 | $11.39 | -3.15% | 45,966,499 |
| Jul 14, 2025 | $11.23 | $11.81 | $10.96 | $11.76 | +4.35% | 28,040,348 |
| Jul 7, 2025 | $11.13 | $11.65 | $11.00 | $11.27 | +0.90% | 29,086,188 |
| Jun 30, 2025 | $10.88 | $11.31 | $10.55 | $11.17 | +3.33% | 26,592,242 |
| Jun 23, 2025 | $11.46 | $11.65 | $10.38 | $10.81 | -6.57% | 65,353,081 |
| Jun 16, 2025 | $11.23 | $11.62 | $10.82 | $11.57 | +4.80% | 20,068,033 |
| Jun 9, 2025 | $11.84 | $12.05 | $10.99 | $11.04 | -6.12% | 25,870,599 |
| Jun 2, 2025 | $11.41 | $12.01 | $11.11 | $11.76 | +2.08% | 27,758,904 |
| May 26, 2025 | $11.45 | $11.98 | $11.38 | $11.52 | -2.54% | 25,137,027 |
| May 19, 2025 | $12.37 | $12.57 | $11.38 | $11.82 | -6.34% | 30,961,369 |
| May 12, 2025 | $12.42 | $12.67 | $12.21 | $12.62 | +5.17% | 38,570,591 |
| May 5, 2025 | $12.00 | $12.46 | $11.78 | $12.00 | -0.41% | 33,242,954 |
| Apr 28, 2025 | $11.82 | $12.21 | $11.47 | $12.05 | +2.73% | 25,014,772 |
| Apr 21, 2025 | $10.37 | $12.29 | $10.27 | $11.73 | +12.36% | 37,570,256 |
| Apr 14, 2025 | $10.09 | $10.58 | $9.75 | $10.44 | +5.03% | 20,684,038 |
| Apr 7, 2025 | $9.94 | $11.16 | $9.64 | $9.94 | -4.79% | 39,116,192 |
| Mar 31, 2025 | $11.44 | $11.75 | $9.85 | $10.44 | -10.00% | 33,698,948 |
| Mar 24, 2025 | $12.36 | $12.48 | $11.42 | $11.60 | -4.45% | 19,640,286 |
| Mar 17, 2025 | $11.84 | $12.44 | $11.73 | $12.14 | +2.36% | 26,259,562 |
| Mar 10, 2025 | $11.36 | $11.97 | $10.74 | $11.86 | +3.13% | 36,268,208 |
| Mar 3, 2025 | $12.10 | $12.17 | $11.02 | $11.50 | -4.17% | 30,491,268 |
| Feb 24, 2025 | $12.36 | $12.42 | $11.80 | $12.00 | -1.64% | 23,148,857 |
| Feb 18, 2025 | $13.20 | $13.35 | $12.12 | $12.20 | -7.72% | 25,210,918 |
| Feb 10, 2025 | $12.32 | $13.25 | $11.95 | $13.22 | +7.39% | 37,161,753 |
| Feb 3, 2025 | $11.40 | $12.89 | $11.33 | $12.31 | +4.06% | 38,773,899 |
| Jan 27, 2025 | $9.54 | $11.98 | $9.41 | $11.83 | +24.40% | 46,848,458 |
| Jan 21, 2025 | $9.50 | $9.62 | $9.15 | $9.51 | +0.74% | 18,844,535 |
| Jan 13, 2025 | $8.86 | $9.72 | $8.73 | $9.44 | +6.31% | 23,910,250 |
| Jan 6, 2025 | $9.69 | $9.87 | $8.56 | $8.88 | -7.11% | 20,657,163 |
| Dec 30, 2024 | $9.00 | $9.59 | $8.82 | $9.56 | +5.87% | 21,198,918 |
| Dec 23, 2024 | $8.93 | $9.13 | $8.85 | $9.03 | -0.22% | 21,557,823 |
| Dec 16, 2024 | $10.90 | $10.91 | $8.85 | $9.05 | -17.20% | 60,222,695 |
| Dec 9, 2024 | $11.46 | $11.55 | $10.73 | $10.93 | -4.37% | 20,764,690 |
| Dec 2, 2024 | $11.97 | $12.50 | $11.29 | $11.43 | -4.51% | 29,210,771 |
| Nov 25, 2024 | $11.97 | $12.95 | $11.62 | $11.97 | +2.31% | 20,476,425 |
| Nov 18, 2024 | $10.70 | $11.70 | $10.55 | $11.70 | +9.76% | 22,039,535 |
| Nov 11, 2024 | $11.23 | $11.86 | $10.52 | $10.66 | -3.44% | 26,829,222 |
| Nov 4, 2024 | $10.39 | $12.16 | $10.02 | $11.04 | +6.26% | 44,669,950 |
| Oct 28, 2024 | $10.55 | $10.80 | $10.04 | $10.39 | -1.52% | 28,924,801 |
| Oct 21, 2024 | $12.31 | $12.49 | $10.36 | $10.55 | -13.38% | 43,866,389 |
| Oct 14, 2024 | $11.76 | $12.45 | $11.65 | $12.18 | +3.40% | 24,626,034 |
| Oct 7, 2024 | $10.81 | $11.83 | $10.65 | $11.78 | +8.07% | 19,286,009 |
| Sep 30, 2024 | $11.42 | $11.68 | $10.62 | $10.90 | -4.89% | 19,573,417 |
| Sep 23, 2024 | $11.44 | $11.72 | $10.61 | $11.46 | +0.17% | 29,440,734 |
| Sep 16, 2024 | $10.61 | $12.42 | $10.61 | $11.44 | +7.92% | 58,894,416 |
| Sep 9, 2024 | $10.87 | $11.14 | $9.51 | $10.60 | -1.94% | 42,300,238 |
| Sep 3, 2024 | $10.71 | $10.88 | $10.05 | $10.81 | -0.28% | 15,471,584 |
| Aug 26, 2024 | $11.39 | $11.44 | $10.38 | $10.84 | -3.99% | 19,169,106 |
| Aug 19, 2024 | $10.95 | $11.49 | $10.35 | $11.29 | +2.26% | 26,972,216 |
| Aug 12, 2024 | $9.58 | $11.06 | $9.33 | $11.04 | +18.07% | 31,293,148 |
| Aug 5, 2024 | $9.35 | $10.33 | $9.21 | $9.35 | -5.65% | 33,015,795 |
| Jul 29, 2024 | $11.27 | $11.29 | $9.11 | $9.91 | -11.68% | 37,611,621 |
| Jul 22, 2024 | $11.15 | $11.61 | $9.11 | $11.22 | +0.36% | 44,553,578 |
| Jul 15, 2024 | $11.25 | $12.14 | $10.03 | $11.18 | +1.54% | 51,487,619 |
| Jul 8, 2024 | $10.08 | $11.91 | $9.66 | $11.01 | +9.55% | 21,744,033 |
| Jul 1, 2024 | $9.69 | $10.41 | $9.60 | $10.05 | +4.04% | 14,375,571 |
| Jun 24, 2024 | $9.21 | $9.81 | $8.64 | $9.66 | +5.23% | 60,392,267 |
| Jun 17, 2024 | $9.15 | $9.60 | $9.06 | $9.18 | +0.33% | 19,460,278 |
| Jun 10, 2024 | $9.24 | $10.40 | $8.97 | $9.15 | -2.24% | 24,156,919 |
| Jun 3, 2024 | $10.20 | $10.32 | $9.24 | $9.36 | -5.17% | 19,335,231 |
| May 28, 2024 | $10.14 | $10.46 | $9.51 | $9.87 | -1.20% | 15,158,585 |
| May 20, 2024 | $11.10 | $11.22 | $9.54 | $9.99 | -9.76% | 16,848,982 |
| May 13, 2024 | $10.20 | $12.03 | $10.20 | $11.07 | +6.96% | 28,209,426 |
| May 6, 2024 | $10.59 | $11.36 | $10.32 | $10.35 | -2.27% | 23,404,945 |
| Apr 29, 2024 | $9.06 | $10.95 | $7.86 | $10.59 | +18.86% | 62,352,127 |
| Apr 22, 2024 | $8.82 | $9.60 | $8.79 | $8.91 | +0.68% | 22,553,022 |
| Apr 15, 2024 | $8.58 | $9.09 | $8.55 | $8.85 | +3.87% | 22,186,853 |
| Apr 8, 2024 | $9.36 | $9.90 | $8.46 | $8.52 | -8.97% | 34,740,403 |
| Apr 1, 2024 | $9.72 | $10.05 | $9.09 | $9.36 | -3.11% | 31,927,439 |
| Mar 25, 2024 | $10.68 | $10.71 | $9.51 | $9.66 | -9.04% | 37,623,594 |
| Mar 18, 2024 | $11.25 | $11.52 | $10.29 | $10.62 | -9.23% | 37,056,837 |
| Mar 11, 2024 | $10.35 | $12.09 | $9.57 | $11.70 | +14.03% | 80,177,832 |
| Mar 4, 2024 | $10.92 | $13.20 | $5.10 | $10.26 | -3.66% | 179,418,653 |
| Feb 26, 2024 | $13.56 | $14.43 | $9.96 | $10.65 | -21.46% | 63,860,840 |
| Feb 20, 2024 | $14.37 | $14.52 | $13.44 | $13.56 | -7.76% | 21,441,329 |
| Feb 12, 2024 | $14.97 | $16.59 | $13.23 | $14.70 | 0.00% | 61,859,068 |
| Feb 5, 2024 | $17.94 | $17.94 | $10.80 | $14.70 | -18.87% | 174,644,724 |
| Jan 29, 2024 | $31.17 | $31.56 | $16.53 | $18.12 | -42.03% | 111,705,627 |
| Jan 22, 2024 | $30.06 | $31.35 | $30.00 | $31.26 | +4.51% | 12,254,533 |
| Jan 16, 2024 | $29.70 | $29.94 | $28.98 | $29.91 | -0.30% | 8,661,721 |
| Jan 8, 2024 | $30.99 | $31.86 | $29.85 | $30.00 | -4.40% | 10,725,971 |
| Jan 2, 2024 | $30.60 | $31.86 | $30.33 | $31.38 | +2.25% | 11,791,884 |
| Dec 26, 2023 | $30.30 | $31.26 | $30.21 | $30.69 | +1.49% | 7,534,959 |
| Dec 18, 2023 | $32.40 | $32.55 | $29.88 | $30.24 | -8.03% | 19,179,254 |
| Dec 11, 2023 | $29.10 | $34.47 | $28.92 | $32.88 | +12.53% | 29,125,906 |
| Dec 4, 2023 | $29.43 | $29.90 | $28.71 | $29.22 | -1.81% | 11,484,314 |
| Nov 27, 2023 | $27.30 | $29.85 | $27.06 | $29.76 | +8.18% | 13,489,347 |
| Nov 20, 2023 | $27.75 | $28.05 | $27.06 | $27.51 | -1.19% | 6,597,231 |
| Nov 13, 2023 | $27.57 | $28.64 | $26.72 | $27.84 | -0.22% | 17,881,326 |
| Nov 6, 2023 | $29.25 | $29.36 | $27.12 | $27.90 | -4.12% | 13,792,194 |
| Oct 30, 2023 | $28.11 | $30.18 | $27.36 | $29.10 | +4.64% | 19,882,292 |
| Oct 23, 2023 | $30.06 | $31.11 | $27.38 | $27.81 | -8.22% | 24,555,254 |
| Oct 16, 2023 | $31.89 | $32.94 | $30.24 | $30.30 | -3.81% | 14,040,540 |
| Oct 9, 2023 | $32.82 | $33.33 | $31.50 | $31.50 | -4.11% | 11,676,593 |
| Oct 2, 2023 | $33.96 | $34.11 | $31.89 | $32.85 | -3.44% | 18,852,848 |
| Sep 25, 2023 | $33.00 | $34.92 | $32.88 | $34.02 | +1.89% | 14,539,943 |
| Sep 18, 2023 | $34.92 | $35.04 | $33.26 | $33.39 | -4.79% | 11,940,756 |
| Sep 11, 2023 | $36.00 | $36.54 | $34.62 | $35.07 | -1.60% | 14,130,872 |
| Sep 5, 2023 | $36.54 | $36.63 | $35.10 | $35.64 | -3.57% | 9,690,959 |
| Aug 28, 2023 | $35.76 | $37.41 | $35.58 | $36.96 | +4.14% | 11,318,796 |
| Aug 21, 2023 | $35.55 | $36.44 | $34.92 | $35.49 | +0.51% | 11,082,157 |
| Aug 14, 2023 | $37.83 | $38.16 | $34.92 | $35.31 | -7.54% | 16,219,345 |
| Aug 7, 2023 | $40.56 | $40.65 | $38.16 | $38.19 | -5.28% | 13,184,673 |
| Jul 31, 2023 | $41.34 | $42.09 | $39.57 | $40.32 | -1.61% | 14,084,868 |
| Jul 24, 2023 | $36.30 | $42.66 | $36.12 | $40.98 | +13.17% | 23,830,178 |
| Jul 17, 2023 | $34.38 | $36.75 | $34.32 | $36.21 | +4.50% | 12,295,681 |
| Jul 10, 2023 | $34.02 | $35.82 | $33.83 | $34.65 | +1.67% | 14,840,889 |
| Jul 3, 2023 | $33.87 | $34.47 | $32.75 | $34.08 | +1.07% | 8,588,639 |
| Jun 26, 2023 | $32.04 | $34.20 | $31.77 | $33.72 | +7.35% | 12,856,076 |
| Jun 20, 2023 | $31.88 | $32.46 | $30.87 | $31.41 | -1.69% | 10,586,180 |
| Jun 12, 2023 | $32.64 | $33.60 | $31.80 | $31.95 | -2.74% | 23,070,528 |
| Jun 5, 2023 | $32.55 | $33.30 | $31.54 | $32.85 | +1.58% | 17,904,105 |
| May 30, 2023 | $31.50 | $32.64 | $30.57 | $32.34 | +2.86% | 12,345,624 |
| May 22, 2023 | $32.88 | $33.21 | $30.66 | $31.44 | -4.03% | 17,548,506 |
| May 15, 2023 | $30.54 | $33.63 | $30.30 | $32.76 | +8.23% | 31,767,391 |
| May 8, 2023 | $30.66 | $30.75 | $29.16 | $30.27 | +0.30% | 18,462,535 |
| May 1, 2023 | $32.37 | $32.91 | $27.12 | $30.18 | -5.89% | 36,136,075 |
| Apr 24, 2023 | $27.06 | $32.37 | $26.40 | $32.07 | +18.51% | 40,287,454 |
| Apr 17, 2023 | $25.95 | $27.99 | $25.53 | $27.06 | +3.92% | 20,108,374 |
| Apr 10, 2023 | $26.28 | $27.48 | $25.92 | $26.04 | -1.48% | 19,637,894 |
| Apr 3, 2023 | $27.15 | $27.29 | $25.50 | $26.43 | -2.54% | 18,063,475 |
| Mar 27, 2023 | $27.36 | $27.84 | $26.31 | $27.12 | +1.01% | 23,518,045 |
| Mar 20, 2023 | $27.36 | $28.04 | $25.29 | $26.85 | +36.85% | 67,646,680 |
| Mar 13, 2023 | $18.60 | $22.11 | $17.43 | $19.62 | -11.26% | 69,688,437 |
| Mar 6, 2023 | $25.95 | $26.19 | $21.60 | $22.11 | -14.60% | 30,565,058 |
| Feb 27, 2023 | $27.00 | $27.32 | $25.53 | $25.89 | -3.36% | 16,785,542 |
| Feb 21, 2023 | $27.96 | $28.04 | $26.58 | $26.79 | -4.90% | 9,352,268 |
| Feb 13, 2023 | $28.50 | $29.28 | $28.05 | $28.17 | -1.47% | 10,326,708 |
| Feb 6, 2023 | $30.00 | $30.39 | $28.50 | $28.59 | -5.46% | 12,819,953 |
| Jan 30, 2023 | $29.37 | $31.32 | $28.47 | $30.24 | +2.02% | 19,016,765 |
| Jan 23, 2023 | $29.04 | $29.82 | $28.65 | $29.64 | +2.07% | 9,932,143 |
| Jan 17, 2023 | $28.83 | $29.07 | $27.75 | $29.04 | +0.10% | 9,302,149 |
| Jan 9, 2023 | $27.48 | $29.01 | $27.09 | $29.01 | +5.68% | 11,061,827 |
| Jan 3, 2023 | $25.98 | $27.57 | $25.80 | $27.45 | +6.40% | 14,690,494 |
| Dec 27, 2022 | $25.86 | $26.07 | $25.50 | $25.80 | -0.23% | 9,027,746 |
| Dec 19, 2022 | $26.16 | $26.58 | $24.99 | $25.86 | -1.15% | 17,285,445 |
| Dec 12, 2022 | $26.04 | $27.30 | $25.47 | $26.16 | +0.93% | 18,064,815 |
| Dec 5, 2022 | $27.03 | $27.03 | $24.98 | $25.92 | -4.53% | 21,673,928 |
| Nov 28, 2022 | $27.99 | $28.26 | $27.00 | $27.15 | -4.33% | 40,794,923 |
| Nov 21, 2022 | $27.96 | $28.56 | $27.90 | $28.38 | +1.07% | 5,784,440 |
| Nov 14, 2022 | $30.03 | $30.54 | $27.84 | $28.08 | -6.96% | 14,476,081 |
| Nov 7, 2022 | $26.85 | $30.71 | $25.98 | $30.18 | +13.16% | 21,735,230 |
| Oct 31, 2022 | $27.66 | $28.58 | $26.19 | $26.67 | -4.00% | 41,014,394 |
| Oct 24, 2022 | $25.56 | $29.13 | $25.50 | $27.78 | +9.07% | 33,594,931 |
| Oct 17, 2022 | $26.01 | $27.03 | $24.70 | $25.47 | -0.59% | 16,315,819 |
| Oct 10, 2022 | $25.56 | $26.34 | $24.51 | $25.62 | +1.07% | 12,118,596 |
| Oct 3, 2022 | $25.89 | $27.62 | $25.32 | $25.35 | -0.94% | 17,390,239 |
| Sep 26, 2022 | $26.61 | $27.02 | $25.49 | $25.59 | -4.26% | 11,551,425 |
| Sep 19, 2022 | $28.20 | $28.95 | $26.16 | $26.73 | -6.11% | 11,556,952 |
| Sep 12, 2022 | $30.03 | $30.39 | $28.11 | $28.47 | -4.43% | 11,732,826 |
| Sep 6, 2022 | $29.43 | $29.85 | $28.02 | $29.79 | +1.74% | 5,968,687 |
| Aug 29, 2022 | $30.00 | $30.09 | $28.74 | $29.28 | -3.17% | 6,687,182 |
| Aug 22, 2022 | $31.80 | $31.80 | $30.21 | $30.24 | -6.15% | 5,344,294 |
| Aug 15, 2022 | $32.25 | $33.06 | $32.01 | $32.22 | -0.28% | 6,419,425 |
| Aug 8, 2022 | $30.66 | $32.34 | $30.56 | $32.31 | +5.69% | 6,373,218 |
| Aug 1, 2022 | $31.80 | $32.28 | $29.79 | $30.57 | -4.05% | 10,431,317 |
| Jul 25, 2022 | $28.50 | $32.13 | $28.11 | $31.86 | +12.74% | 13,824,203 |
| Jul 18, 2022 | $28.17 | $28.89 | $27.84 | $28.26 | +0.64% | 7,222,601 |
| Jul 11, 2022 | $27.57 | $28.14 | $26.79 | $28.08 | +0.97% | 6,881,175 |
| Jul 5, 2022 | $27.54 | $28.47 | $27.21 | $27.81 | -0.22% | 6,672,672 |
| Jun 27, 2022 | $27.45 | $27.93 | $26.55 | $27.87 | +1.86% | 8,696,725 |
| Jun 21, 2022 | $26.49 | $27.48 | $25.59 | $27.36 | +5.43% | 9,899,821 |
| Jun 13, 2022 | $27.21 | $27.83 | $25.50 | $25.95 | -6.18% | 16,219,914 |
| Jun 6, 2022 | $29.40 | $29.91 | $27.33 | $27.66 | -4.46% | 8,711,680 |
| May 31, 2022 | $29.73 | $30.42 | $28.80 | $28.95 | -2.62% | 9,586,280 |
| May 23, 2022 | $28.80 | $29.88 | $28.11 | $29.73 | +4.87% | 11,731,926 |
| May 16, 2022 | $27.42 | $29.69 | $27.30 | $28.35 | +3.62% | 16,441,964 |
| May 9, 2022 | $27.42 | $27.87 | $26.19 | $27.36 | -1.41% | 18,191,051 |
| May 2, 2022 | $27.84 | $28.92 | $27.30 | $27.75 | +0.11% | 18,303,575 |
| Apr 25, 2022 | $30.00 | $30.27 | $27.63 | $27.72 | -8.15% | 20,695,684 |
| Apr 18, 2022 | $30.03 | $32.17 | $30.00 | $30.18 | +0.20% | 10,575,119 |
| Apr 11, 2022 | $29.94 | $30.57 | $29.43 | $30.12 | +0.40% | 7,473,437 |
| Apr 4, 2022 | $31.77 | $32.07 | $29.94 | $30.00 | -5.57% | 11,617,695 |
| Mar 28, 2022 | $32.85 | $33.54 | $31.41 | $31.77 | -3.46% | 11,569,199 |
| Mar 21, 2022 | $33.48 | $33.84 | $32.19 | $32.91 | -1.44% | 14,011,227 |
| Mar 14, 2022 | $33.69 | $34.11 | $32.58 | $33.39 | +0.36% | 12,902,747 |
| Mar 7, 2022 | $33.93 | $34.41 | $32.91 | $33.27 | -2.12% | 14,100,349 |
| Feb 28, 2022 | $33.99 | $35.19 | $33.20 | $33.99 | -1.90% | 12,093,083 |
| Feb 22, 2022 | $34.59 | $34.86 | $32.63 | $34.65 | -0.26% | 9,271,797 |
| Feb 14, 2022 | $34.89 | $35.64 | $34.26 | $34.74 | -0.17% | 10,590,609 |
| Feb 7, 2022 | $34.41 | $35.37 | $34.14 | $34.80 | +1.49% | 11,575,635 |
| Jan 31, 2022 | $34.92 | $35.48 | $33.63 | $34.29 | -2.64% | 16,464,825 |
| Jan 24, 2022 | $35.70 | $37.83 | $34.26 | $35.22 | -2.98% | 15,847,103 |
| Jan 18, 2022 | $39.81 | $40.29 | $36.21 | $36.30 | -8.75% | 7,722,487 |
| Jan 10, 2022 | $39.57 | $40.70 | $38.85 | $39.78 | +0.99% | 9,923,363 |
| Jan 3, 2022 | $37.02 | $39.48 | $36.72 | $39.39 | +7.53% | 13,696,110 |
| Dec 27, 2021 | $36.27 | $36.95 | $35.94 | $36.63 | +1.33% | 4,752,736 |
| Dec 20, 2021 | $34.62 | $36.30 | $34.14 | $36.15 | +3.08% | 5,789,144 |
| Dec 13, 2021 | $36.72 | $37.05 | $34.73 | $35.07 | -5.19% | 13,318,535 |
| Dec 6, 2021 | $36.60 | $37.41 | $36.30 | $36.99 | +2.41% | 8,376,443 |
| Nov 29, 2021 | $37.62 | $37.71 | $35.34 | $36.12 | -2.90% | 11,553,756 |
| Nov 22, 2021 | $37.62 | $38.40 | $36.66 | $37.20 | +0.24% | 5,653,308 |
| Nov 15, 2021 | $37.41 | $37.80 | $36.63 | $37.11 | -0.48% | 6,424,973 |
| Nov 8, 2021 | $37.35 | $38.09 | $37.02 | $37.29 | +0.32% | 6,903,833 |
| Nov 1, 2021 | $37.56 | $38.48 | $36.89 | $37.17 | -0.32% | 9,814,700 |
| Oct 25, 2021 | $42.36 | $42.42 | $36.90 | $37.29 | -11.40% | 18,248,643 |
| Oct 18, 2021 | $41.70 | $42.99 | $41.49 | $42.09 | +1.30% | 7,442,489 |
| Oct 11, 2021 | $41.19 | $42.41 | $40.62 | $41.55 | +1.32% | 6,814,797 |
| Oct 4, 2021 | $40.17 | $41.24 | $39.09 | $41.01 | +2.01% | 9,248,983 |
| Sep 27, 2021 | $38.49 | $40.29 | $38.46 | $40.20 | +5.59% | 9,018,215 |
| Sep 20, 2021 | $37.23 | $38.37 | $36.89 | $38.07 | -0.24% | 7,848,742 |
| Sep 13, 2021 | $37.32 | $39.06 | $37.07 | $38.16 | +3.00% | 10,087,981 |
| Sep 7, 2021 | $37.44 | $37.98 | $36.57 | $37.05 | -1.20% | 7,097,722 |
| Aug 30, 2021 | $37.74 | $37.89 | $36.99 | $37.50 | -0.24% | 7,248,255 |
| Aug 23, 2021 | $36.99 | $38.07 | $36.84 | $37.59 | +1.79% | 6,487,232 |
| Aug 16, 2021 | $37.62 | $38.28 | $35.79 | $36.93 | -2.38% | 9,909,625 |
| Aug 9, 2021 | $36.39 | $38.28 | $36.15 | $37.83 | +3.53% | 8,627,962 |
| Aug 2, 2021 | $35.40 | $36.75 | $35.07 | $36.54 | +3.40% | 9,908,581 |
| Jul 26, 2021 | $33.03 | $36.71 | $32.78 | $35.34 | +6.99% | 15,570,995 |
| Jul 19, 2021 | $32.94 | $34.02 | $32.35 | $33.03 | -1.34% | 12,988,730 |
| Jul 12, 2021 | $33.63 | $34.71 | $33.15 | $33.48 | -1.50% | 15,209,646 |
| Jul 6, 2021 | $33.54 | $34.29 | $32.52 | $33.99 | +1.25% | 14,574,733 |
| Jun 28, 2021 | $33.90 | $34.22 | $32.82 | $33.57 | -1.50% | 8,760,464 |
| Jun 21, 2021 | $33.18 | $34.35 | $33.11 | $34.08 | +3.56% | 8,091,975 |
| Jun 14, 2021 | $35.13 | $35.97 | $32.88 | $32.91 | -6.40% | 11,208,628 |
| Jun 7, 2021 | $36.24 | $36.48 | $34.95 | $35.16 | -2.41% | 6,231,568 |
| Jun 1, 2021 | $36.24 | $36.78 | $35.82 | $36.03 | +0.33% | 6,738,966 |
| May 24, 2021 | $35.73 | $36.29 | $34.89 | $35.91 | +0.76% | 7,953,019 |
| May 17, 2021 | $35.28 | $36.48 | $35.01 | $35.64 | +1.02% | 12,238,909 |
| May 10, 2021 | $35.73 | $36.20 | $33.54 | $35.28 | -0.93% | 11,234,609 |
| May 3, 2021 | $36.33 | $36.54 | $34.56 | $35.61 | -0.75% | 10,977,472 |
| Apr 26, 2021 | $36.84 | $38.46 | $35.79 | $35.88 | -0.25% | 20,582,617 |
| Apr 19, 2021 | $37.74 | $37.80 | $34.77 | $35.97 | -4.46% | 10,127,822 |
| Apr 12, 2021 | $37.80 | $38.37 | $37.17 | $37.65 | +0.40% | 6,895,456 |
| Apr 5, 2021 | $38.31 | $38.45 | $36.69 | $37.50 | -1.57% | 5,370,699 |
| Mar 29, 2021 | $37.44 | $38.28 | $36.60 | $38.10 | +1.76% | 4,581,981 |
| Mar 22, 2021 | $36.30 | $38.01 | $35.16 | $37.44 | +2.72% | 5,849,369 |
| Mar 15, 2021 | $37.83 | $38.61 | $36.24 | $36.45 | -2.57% | 9,560,787 |
| Mar 8, 2021 | $37.29 | $38.51 | $36.81 | $37.41 | +1.88% | 7,728,424 |
| Mar 1, 2021 | $37.44 | $37.59 | $35.91 | $36.72 | +0.25% | 8,921,255 |
| Feb 22, 2021 | $34.95 | $39.69 | $34.71 | $36.63 | +5.81% | 11,369,214 |
| Feb 16, 2021 | $32.82 | $34.80 | $32.37 | $34.62 | +6.75% | 8,506,266 |
| Feb 8, 2021 | $31.29 | $32.64 | $31.29 | $32.43 | +3.84% | 5,241,453 |
| Feb 1, 2021 | $31.62 | $32.01 | $30.84 | $31.23 | -0.48% | 6,421,451 |
| Jan 25, 2021 | $33.00 | $33.45 | $31.38 | $31.38 | -5.25% | 6,452,978 |
| Jan 19, 2021 | $33.06 | $33.68 | $32.40 | $33.12 | +0.82% | 3,176,409 |
| Jan 11, 2021 | $32.40 | $33.71 | $32.34 | $32.85 | +0.55% | 5,044,786 |
| Jan 4, 2021 | $31.86 | $33.69 | $30.92 | $32.67 | +3.22% | 6,132,287 |
| Dec 28, 2020 | $31.41 | $32.09 | $30.72 | $31.65 | +1.05% | 3,942,832 |
| Dec 21, 2020 | $30.39 | $31.37 | $30.03 | $31.32 | +2.45% | 3,517,808 |
| Dec 14, 2020 | $31.05 | $31.40 | $30.05 | $30.57 | +0.20% | 8,264,146 |
| Dec 7, 2020 | $30.99 | $31.17 | $29.85 | $30.51 | -2.02% | 5,813,976 |
| Nov 30, 2020 | $28.50 | $31.19 | $28.44 | $31.14 | +8.35% | 8,189,151 |
| Nov 23, 2020 | $27.60 | $29.58 | $27.33 | $28.74 | +5.62% | 4,794,049 |
| Nov 16, 2020 | $26.79 | $27.71 | $26.46 | $27.21 | +4.61% | 6,800,973 |
| Nov 9, 2020 | $25.11 | $27.51 | $24.90 | $26.01 | +11.01% | 10,066,509 |
| Nov 2, 2020 | $25.32 | $25.65 | $23.16 | $23.43 | -6.02% | 7,938,539 |
| Oct 26, 2020 | $25.98 | $26.25 | $23.73 | $24.93 | -5.25% | 7,293,890 |
| Oct 19, 2020 | $25.68 | $26.70 | $24.65 | $26.31 | +2.81% | 6,282,535 |
| Oct 12, 2020 | $25.35 | $25.71 | $24.15 | $25.59 | +0.83% | 7,906,264 |
| Oct 5, 2020 | $25.77 | $26.76 | $25.35 | $25.38 | -0.24% | 6,365,683 |
| Sep 28, 2020 | $25.11 | $25.82 | $23.96 | $25.44 | +3.16% | 6,454,502 |
| Sep 21, 2020 | $26.40 | $26.70 | $24.21 | $24.66 | -8.36% | 6,713,747 |
| Sep 14, 2020 | $26.37 | $27.27 | $26.19 | $26.91 | +2.63% | 5,707,882 |
| Sep 8, 2020 | $26.91 | $27.45 | $25.69 | $26.22 | -5.41% | 6,170,125 |
| Aug 31, 2020 | $27.33 | $28.32 | $26.54 | $27.72 | +1.43% | 7,975,889 |
| Aug 24, 2020 | $27.45 | $28.32 | $27.09 | $27.33 | +0.11% | 6,540,415 |
| Aug 17, 2020 | $30.54 | $30.54 | $27.18 | $27.30 | -10.61% | 6,490,942 |
| Aug 10, 2020 | $30.84 | $32.19 | $30.00 | $30.54 | -1.17% | 4,067,409 |
| Aug 3, 2020 | $31.56 | $31.56 | $29.63 | $30.90 | -2.18% | 5,058,062 |
| Jul 27, 2020 | $30.78 | $33.63 | $30.33 | $31.59 | +1.74% | 6,283,717 |
| Jul 20, 2020 | $30.00 | $31.47 | $29.28 | $31.05 | +2.78% | 4,808,779 |
| Jul 13, 2020 | $29.25 | $31.86 | $28.63 | $30.21 | +3.92% | 7,940,704 |
| Jul 6, 2020 | $29.91 | $30.29 | $27.83 | $29.07 | -1.02% | 5,507,416 |
| Jun 29, 2020 | $29.64 | $30.81 | $29.28 | $29.37 | +0.62% | 4,357,719 |
| Jun 22, 2020 | $31.17 | $32.34 | $29.19 | $29.19 | -7.24% | 5,940,621 |
| Jun 15, 2020 | $30.93 | $32.43 | $30.27 | $31.47 | -1.96% | 9,661,733 |
| Jun 8, 2020 | $33.39 | $34.77 | $30.48 | $32.10 | -2.19% | 8,280,373 |
| Jun 1, 2020 | $30.30 | $33.27 | $30.17 | $32.82 | +8.86% | 4,472,319 |
| May 26, 2020 | $28.44 | $32.07 | $28.14 | $30.15 | +10.80% | 5,817,753 |
| May 18, 2020 | $27.63 | $28.71 | $27.06 | $27.21 | +1.91% | 5,151,894 |
| May 11, 2020 | $29.67 | $30.18 | $25.98 | $26.70 | -11.00% | 7,140,834 |
| May 4, 2020 | $31.56 | $32.46 | $29.49 | $30.00 | -6.63% | 6,161,178 |
| Apr 27, 2020 | $29.52 | $34.89 | $29.28 | $32.13 | +9.40% | 6,373,918 |
| Apr 20, 2020 | $29.94 | $30.72 | $28.70 | $29.37 | -3.74% | 4,635,757 |
| Apr 13, 2020 | $32.25 | $32.25 | $29.01 | $30.51 | -3.78% | 6,332,436 |
| Apr 6, 2020 | $25.59 | $31.92 | $25.50 | $31.71 | +27.81% | 5,067,688 |
| Mar 30, 2020 | $28.44 | $28.98 | $24.56 | $24.81 | -12.95% | 9,466,201 |
| Mar 23, 2020 | $29.10 | $30.60 | $26.40 | $28.50 | -3.85% | 11,177,963 |
| Mar 16, 2020 | $27.06 | $33.45 | $26.28 | $29.64 | -6.79% | 11,271,208 |
| Mar 9, 2020 | $33.60 | $34.77 | $27.32 | $31.80 | -9.86% | 13,410,599 |
| Mar 2, 2020 | $32.40 | $35.63 | $31.89 | $35.28 | +8.79% | 13,367,531 |
| Feb 24, 2020 | $33.93 | $34.62 | $31.62 | $32.43 | -5.75% | 14,047,906 |
| Feb 18, 2020 | $33.48 | $34.53 | $33.20 | $34.41 | +2.50% | 4,510,647 |
| Feb 10, 2020 | $33.75 | $34.55 | $33.38 | $33.57 | +0.54% | 5,179,875 |
| Feb 3, 2020 | $33.39 | $34.44 | $32.97 | $33.39 | +0.63% | 6,282,795 |
| Jan 27, 2020 | $34.95 | $35.52 | $32.13 | $33.18 | -6.03% | 11,620,223 |
| Jan 21, 2020 | $35.10 | $35.69 | $34.77 | $35.31 | +0.60% | 5,356,445 |
| Jan 13, 2020 | $34.68 | $35.43 | $34.41 | $35.10 | +1.65% | 5,348,103 |
| Jan 6, 2020 | $35.64 | $35.85 | $34.53 | $34.53 | -3.60% | 7,474,469 |
| Dec 30, 2019 | $35.31 | $36.27 | $34.95 | $35.82 | +1.27% | 6,684,468 |
| Dec 23, 2019 | $35.88 | $35.97 | $35.22 | $35.37 | -1.34% | 2,420,854 |
| Dec 16, 2019 | $35.79 | $36.30 | $35.58 | $35.85 | +0.25% | 6,944,430 |
| Dec 9, 2019 | $35.55 | $36.15 | $34.80 | $35.76 | +0.34% | 7,814,459 |
| Dec 2, 2019 | $35.79 | $35.94 | $34.86 | $35.64 | -0.34% | 8,043,458 |
| Nov 25, 2019 | $36.09 | $36.30 | $35.40 | $35.76 | -0.83% | 4,487,815 |
| Nov 18, 2019 | $36.39 | $37.11 | $35.30 | $36.06 | -1.15% | 6,350,669 |
| Nov 11, 2019 | $36.12 | $36.62 | $35.25 | $36.48 | +0.50% | 4,806,365 |
| Nov 4, 2019 | $35.34 | $36.84 | $35.10 | $36.30 | +3.51% | 9,938,695 |
| Oct 28, 2019 | $40.50 | $41.37 | $34.77 | $35.07 | -13.28% | 16,929,087 |
| Oct 21, 2019 | $39.45 | $40.47 | $39.15 | $40.44 | +3.14% | 5,594,719 |
| Oct 14, 2019 | $39.03 | $39.45 | $38.82 | $39.21 | +0.38% | 4,425,998 |
| Oct 7, 2019 | $38.46 | $39.48 | $37.94 | $39.06 | +1.72% | 4,901,626 |
| Sep 30, 2019 | $38.19 | $38.46 | $36.89 | $38.40 | +0.95% | 6,585,976 |
| Sep 23, 2019 | $37.26 | $38.70 | $37.11 | $38.04 | +1.60% | 6,030,797 |
| Sep 16, 2019 | $38.28 | $38.85 | $37.07 | $37.44 | -3.11% | 10,688,387 |
| Sep 9, 2019 | $36.60 | $40.16 | $36.45 | $38.64 | +6.10% | 15,351,568 |
| Sep 3, 2019 | $34.44 | $36.48 | $34.02 | $36.42 | +5.20% | 7,926,606 |
| Aug 26, 2019 | $34.50 | $34.68 | $33.72 | $34.62 | +1.14% | 5,576,522 |
| Aug 19, 2019 | $34.80 | $35.16 | $34.02 | $34.23 | -0.87% | 4,489,516 |
| Aug 12, 2019 | $34.11 | $34.74 | $33.15 | $34.53 | +0.17% | 5,559,768 |
| Aug 5, 2019 | $34.20 | $35.19 | $33.92 | $34.47 | -0.52% | 6,987,864 |
| Jul 29, 2019 | $32.55 | $35.49 | $32.45 | $34.65 | +6.26% | 15,697,370 |
| Jul 22, 2019 | $31.83 | $32.76 | $31.53 | $32.61 | +2.45% | 6,730,922 |
| Jul 15, 2019 | $31.62 | $32.04 | $31.29 | $31.83 | +0.86% | 6,283,978 |
| Jul 8, 2019 | $30.57 | $31.83 | $30.08 | $31.56 | +3.04% | 6,891,715 |
| Jul 1, 2019 | $30.12 | $30.92 | $29.85 | $30.63 | +2.30% | 5,078,755 |
| Jun 24, 2019 | $28.77 | $30.06 | $28.62 | $29.94 | +4.28% | 8,351,014 |
| Jun 17, 2019 | $28.83 | $29.55 | $28.26 | $28.71 | -0.73% | 9,769,636 |
| Jun 10, 2019 | $30.57 | $31.49 | $28.14 | $28.92 | -4.55% | 14,042,751 |
| Jun 3, 2019 | $29.73 | $31.05 | $29.61 | $30.30 | +1.71% | 7,701,892 |
| May 28, 2019 | $30.51 | $31.02 | $29.22 | $29.79 | -2.46% | 7,121,579 |
| May 20, 2019 | $31.11 | $31.44 | $30.21 | $30.54 | -2.77% | 8,306,363 |
| May 13, 2019 | $33.00 | $33.36 | $30.59 | $31.41 | -7.35% | 9,368,703 |
| May 6, 2019 | $34.26 | $34.83 | $33.18 | $33.90 | -2.50% | 4,595,295 |
| Apr 29, 2019 | $34.11 | $35.85 | $33.84 | $34.77 | +2.11% | 10,740,004 |
| Apr 22, 2019 | $34.14 | $34.35 | $33.39 | $34.05 | -0.26% | 9,226,782 |
| Apr 15, 2019 | $36.03 | $36.11 | $34.02 | $34.14 | -5.17% | 7,653,070 |
| Apr 8, 2019 | $35.25 | $36.36 | $35.04 | $36.00 | +1.44% | 6,469,551 |
| Apr 1, 2019 | $34.95 | $35.67 | $34.86 | $35.49 | +2.25% | 7,286,213 |
| Mar 25, 2019 | $34.32 | $35.82 | $34.04 | $34.71 | +0.61% | 8,205,241 |
| Mar 18, 2019 | $36.15 | $36.75 | $34.23 | $34.50 | -4.41% | 9,575,669 |
| Mar 11, 2019 | $35.79 | $36.39 | $35.52 | $36.09 | -1.55% | 11,880,681 |
| Mar 4, 2019 | $37.92 | $38.16 | $36.09 | $36.66 | -3.40% | 7,978,684 |
| Feb 25, 2019 | $37.14 | $38.10 | $36.47 | $37.95 | +2.51% | 7,317,638 |
| Feb 19, 2019 | $36.09 | $37.08 | $35.94 | $37.02 | +2.41% | 6,776,481 |
| Feb 11, 2019 | $35.64 | $36.36 | $35.22 | $36.15 | +0.58% | 9,996,812 |
| Feb 4, 2019 | $35.94 | $36.60 | $35.28 | $35.94 | +0.08% | 13,957,344 |
| Jan 28, 2019 | $31.80 | $35.91 | $31.80 | $35.91 | +11.87% | 14,068,328 |
| Jan 22, 2019 | $31.50 | $32.28 | $31.50 | $32.10 | +1.23% | 5,637,033 |
| Jan 14, 2019 | $30.21 | $31.82 | $30.03 | $31.71 | +4.55% | 8,224,889 |
| Jan 7, 2019 | $29.85 | $30.66 | $29.34 | $30.33 | +1.71% | 10,583,222 |
| Dec 31, 2018 | $27.66 | $29.94 | $27.15 | $29.82 | +7.93% | 10,618,526 |
| Dec 24, 2018 | $26.16 | $27.99 | $25.83 | $27.63 | +4.90% | 9,994,113 |
| Dec 17, 2018 | $28.14 | $28.55 | $26.19 | $26.34 | -6.79% | 13,886,136 |
| Dec 10, 2018 | $30.09 | $30.42 | $28.14 | $28.26 | -6.27% | 13,103,474 |
| Dec 3, 2018 | $32.25 | $32.25 | $29.84 | $30.15 | -5.46% | 14,294,908 |
| Nov 26, 2018 | $29.13 | $32.51 | $29.10 | $31.89 | +10.50% | 25,325,944 |
| Nov 19, 2018 | $28.20 | $29.28 | $9.52 | $28.86 | +2.12% | 11,842,359 |
| Nov 12, 2018 | $28.74 | $29.15 | $27.75 | $28.26 | -1.87% | 12,555,394 |
| Nov 5, 2018 | $29.01 | $29.79 | $28.44 | $28.80 | -2.14% | 8,473,212 |
| Oct 29, 2018 | $27.75 | $29.82 | $27.75 | $29.43 | +5.71% | 14,484,395 |
| Oct 22, 2018 | $29.49 | $29.64 | $26.64 | $27.84 | -5.40% | 14,793,359 |
| Oct 15, 2018 | $29.58 | $30.42 | $29.13 | $29.43 | -0.41% | 6,941,766 |
| Oct 8, 2018 | $31.53 | $32.31 | $28.94 | $29.55 | -6.46% | 9,556,233 |
| Oct 1, 2018 | $31.32 | $32.13 | $30.51 | $31.59 | +1.54% | 6,047,079 |
| Sep 24, 2018 | $32.88 | $32.91 | $30.51 | $31.11 | -5.73% | 8,276,400 |
| Sep 17, 2018 | $32.70 | $33.20 | $31.92 | $33.00 | +1.10% | 6,324,903 |
| Sep 10, 2018 | $32.97 | $33.06 | $32.34 | $32.64 | -0.55% | 7,119,365 |
| Sep 4, 2018 | $32.22 | $33.20 | $32.10 | $32.82 | +1.58% | 5,407,767 |
| Aug 27, 2018 | $32.37 | $32.88 | $32.16 | $32.31 | 0.00% | 6,488,761 |
| Aug 20, 2018 | $32.52 | $33.51 | $31.98 | $32.31 | -0.74% | 7,388,750 |
| Aug 13, 2018 | $31.77 | $32.70 | $31.62 | $32.55 | +2.26% | 5,002,664 |
| Aug 6, 2018 | $31.71 | $32.79 | $31.35 | $31.83 | -1.12% | 9,347,811 |
| Jul 30, 2018 | $32.16 | $32.61 | $31.83 | $32.19 | +0.19% | 8,518,320 |
| Jul 23, 2018 | $34.23 | $34.95 | $31.20 | $32.13 | -6.13% | 12,297,769 |
| Jul 16, 2018 | $34.35 | $34.80 | $33.83 | $34.23 | -0.09% | 5,704,191 |
| Jul 9, 2018 | $33.99 | $35.19 | $33.78 | $34.26 | +1.33% | 8,566,692 |
| Jul 2, 2018 | $32.79 | $33.93 | $32.64 | $33.81 | +2.08% | 7,039,031 |
| Jun 25, 2018 | $34.05 | $34.29 | $33.12 | $33.12 | -3.24% | 5,480,224 |
| Jun 18, 2018 | $34.26 | $35.01 | $34.05 | $34.23 | -0.78% | 7,457,815 |
| Jun 11, 2018 | $36.00 | $36.39 | $34.05 | $34.50 | -4.09% | 9,743,634 |
| Jun 4, 2018 | $34.98 | $36.18 | $34.84 | $35.97 | +3.27% | 5,222,324 |
| May 29, 2018 | $35.40 | $35.67 | $34.53 | $34.83 | -2.36% | 6,982,353 |
| May 21, 2018 | $36.21 | $36.36 | $35.04 | $35.67 | -1.16% | 5,596,064 |
| May 14, 2018 | $35.25 | $36.51 | $35.04 | $36.09 | +3.00% | 8,244,432 |
| May 7, 2018 | $35.58 | $35.70 | $34.44 | $35.04 | -2.83% | 6,760,092 |
| Apr 30, 2018 | $36.00 | $36.30 | $35.16 | $36.06 | +0.42% | 7,883,036 |
| Apr 23, 2018 | $38.04 | $39.21 | $35.16 | $35.91 | -5.30% | 12,867,548 |
| Apr 16, 2018 | $38.16 | $38.31 | $37.20 | $37.92 | -0.32% | 6,523,292 |
| Apr 9, 2018 | $37.80 | $38.85 | $37.59 | $38.04 | +0.96% | 6,037,614 |
| Apr 2, 2018 | $39.03 | $39.09 | $37.08 | $37.68 | -3.61% | 9,969,518 |
| Mar 26, 2018 | $39.45 | $40.05 | $38.36 | $39.09 | +0.15% | 8,195,812 |
| Mar 19, 2018 | $42.36 | $42.60 | $38.91 | $39.03 | -7.80% | 7,619,151 |
| Mar 12, 2018 | $43.35 | $43.59 | $42.24 | $42.33 | -2.56% | 10,494,117 |
| Mar 5, 2018 | $42.15 | $43.47 | $41.70 | $43.44 | +2.33% | 6,610,692 |
| Feb 26, 2018 | $42.24 | $42.48 | $40.59 | $42.45 | +0.57% | 10,825,401 |
| Feb 20, 2018 | $42.36 | $42.69 | $41.61 | $42.21 | -0.71% | 4,830,740 |
| Feb 12, 2018 | $40.65 | $42.68 | $39.96 | $42.51 | +4.27% | 8,112,815 |
| Feb 5, 2018 | $41.43 | $41.88 | $39.53 | $40.77 | -2.37% | 9,314,788 |
| Jan 29, 2018 | $41.94 | $43.23 | $41.43 | $41.76 | -0.57% | 10,320,097 |
| Jan 22, 2018 | $41.76 | $42.03 | $41.25 | $42.00 | +0.72% | 5,878,882 |
| Jan 16, 2018 | $41.10 | $41.90 | $40.35 | $41.70 | +1.91% | 5,856,466 |
| Jan 8, 2018 | $39.24 | $41.70 | $38.94 | $40.92 | +4.36% | 8,884,331 |
| Jan 2, 2018 | $39.27 | $39.96 | $38.91 | $39.21 | +0.38% | 5,041,091 |
| Dec 26, 2017 | $39.75 | $40.16 | $38.97 | $39.06 | -1.96% | 3,833,858 |
| Dec 18, 2017 | $39.72 | $40.20 | $39.51 | $39.84 | +1.22% | 5,746,275 |
| Dec 11, 2017 | $40.02 | $40.05 | $38.58 | $39.36 | -1.72% | 6,700,304 |
| Dec 4, 2017 | $40.65 | $41.28 | $39.66 | $40.05 | +0.68% | 6,853,848 |
| Nov 27, 2017 | $38.19 | $40.89 | $38.10 | $39.78 | +4.00% | 7,482,384 |
| Nov 20, 2017 | $38.28 | $39.06 | $38.07 | $38.25 | +0.31% | 4,037,312 |
| Nov 13, 2017 | $36.24 | $39.15 | $36.09 | $38.13 | +4.87% | 10,932,974 |
| Nov 6, 2017 | $37.23 | $37.46 | $35.82 | $36.36 | -3.73% | 7,029,748 |
| Oct 30, 2017 | $38.28 | $38.46 | $37.20 | $37.77 | -2.02% | 5,010,346 |
| Oct 23, 2017 | $38.52 | $38.79 | $37.22 | $38.55 | 0.00% | 6,817,384 |
| Oct 16, 2017 | $38.31 | $38.88 | $37.95 | $38.55 | +0.63% | 4,168,860 |
| Oct 9, 2017 | $39.00 | $39.00 | $37.86 | $38.31 | -1.54% | 4,354,911 |
| Oct 2, 2017 | $38.64 | $39.06 | $38.22 | $38.91 | +0.62% | 4,580,662 |
| Sep 25, 2017 | $37.56 | $39.12 | $37.53 | $38.67 | +2.63% | 4,745,206 |
| Sep 18, 2017 | $36.90 | $37.98 | $36.54 | $37.68 | +2.20% | 4,682,940 |
| Sep 11, 2017 | $35.67 | $37.41 | $35.55 | $36.87 | +4.77% | 6,624,425 |
| Sep 5, 2017 | $36.06 | $36.48 | $35.01 | $35.19 | -3.22% | 4,366,839 |
| Aug 28, 2017 | $36.42 | $36.63 | $35.55 | $36.36 | 0.00% | 3,970,758 |
| Aug 21, 2017 | $35.79 | $36.56 | $35.49 | $36.36 | +1.51% | 4,767,180 |
| Aug 14, 2017 | $36.96 | $37.65 | $35.75 | $35.82 | -2.29% | 5,998,134 |
| Aug 7, 2017 | $38.67 | $38.71 | $36.51 | $36.66 | -5.12% | 6,354,054 |
| Jul 31, 2017 | $39.06 | $39.66 | $38.46 | $38.64 | -0.39% | 5,618,626 |
| Jul 24, 2017 | $39.00 | $40.44 | $38.01 | $38.79 | -0.61% | 9,105,582 |
| Jul 17, 2017 | $39.00 | $39.18 | $38.34 | $39.03 | -0.08% | 3,783,135 |
| Jul 10, 2017 | $39.69 | $39.84 | $38.70 | $39.06 | -1.66% | 4,538,435 |
| Jul 3, 2017 | $39.45 | $40.44 | $39.39 | $39.72 | +0.84% | 3,555,245 |
| Jun 26, 2017 | $38.07 | $40.02 | $37.86 | $39.39 | +3.39% | 7,615,725 |
| Jun 19, 2017 | $40.11 | $40.20 | $37.83 | $38.10 | -4.44% | 6,784,082 |
| Jun 12, 2017 | $41.13 | $41.85 | $39.63 | $39.87 | -2.78% | 8,844,824 |
| Jun 5, 2017 | $39.00 | $41.10 | $38.71 | $41.01 | +5.56% | 5,928,604 |
| May 30, 2017 | $38.88 | $39.30 | $38.10 | $38.85 | -0.46% | 4,418,007 |
| May 22, 2017 | $39.03 | $39.57 | $38.72 | $39.03 | +0.15% | 4,981,596 |
| May 15, 2017 | $38.70 | $39.36 | $38.01 | $38.97 | +0.54% | 6,657,182 |
| May 8, 2017 | $39.84 | $40.02 | $38.55 | $38.76 | -2.42% | 6,008,396 |
| May 1, 2017 | $40.05 | $40.05 | $38.91 | $39.72 | -0.38% | 7,269,022 |
| Apr 24, 2017 | $42.09 | $42.36 | $39.15 | $39.87 | -3.77% | 10,767,829 |
| Apr 17, 2017 | $40.29 | $41.55 | $40.17 | $41.43 | +2.83% | 5,367,031 |
| Apr 10, 2017 | $41.04 | $41.40 | $40.26 | $40.29 | -1.54% | 6,474,199 |
| Apr 3, 2017 | $42.00 | $42.12 | $40.44 | $40.92 | -2.36% | 8,649,876 |
| Mar 27, 2017 | $41.25 | $42.81 | $41.01 | $41.91 | +0.50% | 6,962,732 |
| Mar 20, 2017 | $43.05 | $43.08 | $41.31 | $41.70 | -3.41% | 10,149,791 |
| Mar 13, 2017 | $43.32 | $43.65 | $42.84 | $43.17 | -0.07% | 9,475,863 |
| Mar 6, 2017 | $44.79 | $44.85 | $43.05 | $43.20 | -4.00% | 9,782,250 |
| Feb 27, 2017 | $46.20 | $46.77 | $44.88 | $45.00 | -2.60% | 8,249,616 |
| Feb 21, 2017 | $45.60 | $46.44 | $45.60 | $46.20 | +1.38% | 5,102,778 |
| Feb 13, 2017 | $44.82 | $46.17 | $44.79 | $45.57 | +1.67% | 7,855,001 |
| Feb 6, 2017 | $44.61 | $45.27 | $43.91 | $44.82 | -0.20% | 7,850,344 |
| Jan 30, 2017 | $45.30 | $46.35 | $44.31 | $44.91 | -1.45% | 6,901,161 |
| Jan 23, 2017 | $47.25 | $48.54 | $44.75 | $45.57 | -3.92% | 11,533,965 |
| Jan 17, 2017 | $46.77 | $47.76 | $46.41 | $47.43 | +0.51% | 5,719,267 |
| Jan 9, 2017 | $47.40 | $48.02 | $46.61 | $47.19 | -1.13% | 4,895,518 |
| Jan 3, 2017 | $48.15 | $48.77 | $47.28 | $47.73 | 0.00% | 4,834,397 |
| Dec 27, 2016 | $47.49 | $48.12 | $46.98 | $47.73 | +0.76% | 4,155,896 |
| Dec 19, 2016 | $51.48 | $53.04 | $47.19 | $47.37 | -8.09% | 17,855,749 |
| Dec 12, 2016 | $50.88 | $52.02 | $50.25 | $51.54 | +0.82% | 8,476,601 |
| Dec 5, 2016 | $48.39 | $51.81 | $48.30 | $51.12 | +5.97% | 8,044,096 |
| Nov 28, 2016 | $47.73 | $48.80 | $47.22 | $48.24 | +0.44% | 6,440,742 |
| Nov 21, 2016 | $47.76 | $48.03 | $47.15 | $48.03 | +0.88% | 2,883,252 |
| Nov 14, 2016 | $46.23 | $47.79 | $45.75 | $47.61 | – | 6,966,914 |
Seasonality
FLG 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 | 2.6% | -1.1% | -6.7% | -0.9% | 1.1% | -1.2% | 7.4% | -1.5% | -3.3% | -4.8% | 7.8% | -2.3% |
| Months up | 5 of 10 | 5 of 10 | 3 of 10 | 5 of 10 | 4 of 10 | 5 of 10 | 7 of 10 | 5 of 10 | 4 of 10 | 2 of 10 | 8 of 9 | 5 of 9 |
| 2026 | 5.0% | -4.0% | 3.9% | 6.1% | 0.6% | 6.3% | -4.8% | -6.4% | -12.3% | -9.9% | ||
| 2025 | 26.8% | 1.4% | -3.1% | 0.8% | -1.6% | -7.9% | 6.5% | 13.6% | -9.8% | -1.1% | 7.2% | 2.9% |
| 2024 | -36.8% | -25.2% | -32.8% | -17.7% | 24.2% | -1.8% | 8.9% | 3.0% | 3.7% | -9.9% | 18.3% | -22.0% |
| 2023 | 16.2% | -9.6% | 1.8% | 18.3% | -2.1% | 9.3% | 23.4% | -10.3% | -7.7% | -16.4% | 1.0% | 8.7% |
| 2022 | -4.5% | 0.5% | -7.1% | -13.8% | 10.0% | -8.5% | 16.3% | -6.3% | -12.9% | 9.1% | 2.4% | -8.0% |
| 2021 | -0.9% | 18.6% | 3.4% | -5.2% | 1.5% | -7.9% | 6.9% | 7.8% | 2.8% | -3.4% | -2.3% | 1.9% |
| 2020 | -8.0% | -0.8% | -13.1% | 15.7% | -5.9% | 1.5% | 3.2% | -12.6% | -8.6% | 0.5% | 19.2% | 8.9% |
| 2019 | 23.5% | 9.2% | -7.5% | 0.5% | -13.3% | 0.5% | 15.5% | 1.6% | 8.8% | -7.2% | 3.8% | 0.8% |
| 2018 | 8.8% | -2.6% | -4.3% | -8.8% | -1.0% | -4.7% | -2.4% | 1.6% | -3.7% | -7.6% | 12.9% | -11.5% |
| 2017 | -4.5% | 1.8% | -8.6% | -4.9% | -1.5% | 1.6% | 0.0% | -7.0% | 7.0% | -2.6% | 7.7% | -2.4% |