Flagship Communities Real Estate Investment Trust (FLGMF) Exchange: PINK
Data as of May 3, 2024
$15.00 ($0.00) 0.00%
Flagship Communities Real Estate Investment Trust - Daily Information
Click for more stock information on Flagship Communities Real Estate Investment Trust.| Daily Information | Data |
|---|---|
| Date | May 3, 2024 |
| Open | $15.00 |
| Previous Close | $15.00 |
| High | $15.00 |
| Low | $15.00 |
| Adjusted Open | $15.00 |
| Previous Adjusted Close | $15.00 |
| Adjusted High | $15.00 |
| Adjusted Low | $15.00 |
About Flagship Communities Real Estate Investment Trust (FLGMF)
Flagship Communities Real Estate Investment Trust
Invest in Flagship Communities Real Estate Investment Trust (FLGMF)
Historical Stock Data for Flagship Communities Real Estate Investment Trust (FLGMF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 1,515 |
| 2024-05-02 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 1,390 |
| 2024-05-01 | $15.20 | $15.20 | $15.20 | $15.20 | $15.20 | 2,006 |
| 2024-04-30 | $15.37 | $15.37 | $15.37 | $15.37 | $15.37 | 10 |
| 2024-04-29 | $15.37 | $15.37 | $15.37 | $15.37 | $15.37 | 415 |
| 2024-04-26 | $15.09 | $15.09 | $15.05 | $15.05 | $15.00 | 13,125 |
| 2024-04-25 | $15.35 | $15.35 | $15.00 | $15.00 | $14.95 | 3,250 |
| 2024-04-24 | $15.01 | $15.05 | $15.01 | $15.05 | $15.00 | 4,002 |
| 2024-04-23 | $15.10 | $15.42 | $15.09 | $15.42 | $15.37 | 8,175 |
| 2024-04-22 | $15.10 | $15.10 | $15.10 | $15.10 | $15.10 | 1,500 |
| 2024-04-19 | $15.15 | $15.15 | $15.10 | $15.10 | $15.10 | 3,800 |
| 2024-04-18 | $15.85 | $15.85 | $15.09 | $15.25 | $15.25 | 23,152 |
| 2024-04-17 | $16.21 | $16.21 | $16.00 | $16.00 | $16.00 | 690 |
| 2024-04-16 | $16.10 | $16.10 | $16.10 | $16.10 | $16.10 | 14 |
| 2024-04-15 | $16.10 | $16.10 | $16.10 | $16.10 | $16.10 | 1,100 |
| 2024-04-12 | $16.30 | $16.30 | $16.30 | $16.30 | $16.30 | 100 |
| 2024-04-11 | $16.40 | $16.40 | $16.40 | $16.40 | $16.40 | 1,000 |
| 2024-04-10 | $16.40 | $16.40 | $16.40 | $16.40 | $16.40 | 1,000 |
| 2024-04-09 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 150 |
| 2024-04-08 | $15.99 | $15.99 | $15.96 | $15.96 | $15.96 | 200 |
| 2024-04-05 | $16.90 | $16.90 | $16.90 | $16.90 | $16.90 | 0 |
| 2024-04-04 | $17.25 | $17.25 | $17.25 | $17.25 | $17.25 | 3,700 |
| 2024-04-03 | $17.00 | $17.26 | $17.00 | $17.24 | $17.24 | 200 |
| 2024-04-02 | $17.24 | $17.24 | $17.24 | $17.24 | $17.24 | 0 |
| 2024-04-01 | $17.24 | $17.24 | $17.24 | $17.24 | $17.24 | 200 |
| 2024-03-28 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 1,100 |
| 2024-03-27 | $16.30 | $16.30 | $16.30 | $16.30 | $16.30 | 0 |
| 2024-03-26 | $16.30 | $16.30 | $16.30 | $16.30 | $16.25 | 0 |
| 2024-03-25 | $16.30 | $16.30 | $16.30 | $16.30 | $16.25 | 2,415 |
| 2024-03-22 | $16.31 | $16.31 | $16.31 | $16.31 | $16.26 | 0 |
| 2024-03-21 | $16.30 | $16.31 | $16.30 | $16.31 | $16.26 | 925 |
| 2024-03-20 | $16.37 | $16.37 | $16.37 | $16.37 | $16.32 | 100 |
| 2024-03-19 | $15.90 | $15.90 | $15.90 | $15.90 | $15.85 | 3 |
| 2024-03-18 | $15.90 | $15.90 | $15.90 | $15.90 | $15.85 | 316 |
| 2024-03-15 | $15.65 | $15.65 | $15.65 | $15.65 | $15.60 | 0 |
| 2024-03-14 | $15.65 | $15.84 | $15.65 | $15.80 | $15.75 | 1,600 |
| 2024-03-13 | $15.80 | $15.80 | $15.80 | $15.80 | $15.75 | 0 |
| 2024-03-12 | $15.58 | $15.58 | $15.58 | $15.58 | $15.53 | 801 |
| 2024-03-11 | $15.58 | $15.58 | $15.58 | $15.58 | $15.53 | 0 |
| 2024-03-08 | $15.58 | $15.58 | $15.58 | $15.58 | $15.53 | 0 |
| 2024-03-07 | $15.54 | $15.60 | $15.54 | $15.58 | $15.58 | 801 |
| 2024-03-06 | $15.85 | $15.85 | $15.85 | $15.85 | $15.85 | 16 |
| 2024-03-05 | $15.85 | $15.85 | $15.85 | $15.85 | $15.85 | 0 |
| 2024-03-04 | $15.85 | $15.85 | $15.85 | $15.85 | $15.85 | 200 |
| 2024-03-01 | $15.90 | $15.90 | $15.85 | $15.85 | $15.85 | 400 |
| 2024-02-29 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 0 |
| 2024-02-28 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 50 |
| 2024-02-27 | $17.00 | $17.00 | $17.00 | $17.00 | $16.95 | 2 |
| 2024-02-26 | $17.00 | $17.00 | $17.00 | $17.00 | $16.95 | 0 |
| 2024-02-23 | $17.00 | $17.00 | $17.00 | $17.00 | $16.95 | 112 |
| 2024-02-22 | $16.40 | $16.40 | $15.80 | $15.80 | $15.75 | 450 |
| 2024-02-21 | $15.56 | $15.56 | $15.56 | $15.56 | $15.52 | 0 |
| 2024-02-20 | $15.56 | $15.56 | $15.56 | $15.56 | $15.52 | 189 |
| 2024-02-16 | $16.12 | $16.12 | $16.12 | $16.12 | $16.07 | 0 |
| 2024-02-15 | $16.12 | $16.12 | $16.12 | $16.12 | $16.07 | 152 |
| 2024-02-14 | $16.12 | $16.12 | $16.12 | $16.12 | $16.07 | 0 |
| 2024-02-13 | $16.10 | $16.12 | $16.10 | $16.12 | $16.07 | 350 |
| 2024-02-12 | $16.19 | $16.19 | $16.12 | $16.12 | $16.07 | 1,000 |
| 2024-02-09 | $16.10 | $16.10 | $16.10 | $16.10 | $16.05 | 121 |
| 2024-02-08 | $17.00 | $17.00 | $17.00 | $17.00 | $16.95 | 0 |
| 2024-02-07 | $17.00 | $17.00 | $17.00 | $17.00 | $16.95 | 2,200 |
| 2024-02-06 | $16.10 | $16.10 | $16.10 | $16.10 | $16.05 | 10 |
| 2024-02-05 | $16.10 | $16.10 | $16.10 | $16.10 | $16.05 | 0 |
| 2024-02-02 | $16.10 | $16.10 | $16.10 | $16.10 | $16.05 | 620 |
| 2024-02-01 | $16.49 | $16.49 | $16.49 | $16.49 | $16.44 | 0 |
| 2024-01-31 | $16.49 | $16.49 | $16.49 | $16.49 | $16.44 | 1 |
| 2024-01-30 | $16.30 | $16.59 | $15.99 | $16.49 | $16.44 | 3,750 |
| 2024-01-29 | $16.00 | $16.00 | $16.00 | $16.00 | $15.91 | 75 |
| 2024-01-26 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 2,000 |
| 2024-01-25 | $15.49 | $15.49 | $15.49 | $15.49 | $15.49 | 31 |
| 2024-01-24 | $15.49 | $15.49 | $15.49 | $15.49 | $15.49 | 0 |
| 2024-01-23 | $15.49 | $15.49 | $15.49 | $15.49 | $15.49 | 21 |
| 2024-01-22 | $15.55 | $15.55 | $15.49 | $15.49 | $15.49 | 6,356 |
| 2024-01-19 | $15.40 | $15.72 | $15.40 | $15.69 | $15.69 | 3,500 |
| 2024-01-18 | $15.45 | $15.45 | $15.45 | $15.45 | $15.45 | 500 |
| 2024-01-17 | $15.63 | $15.63 | $15.63 | $15.63 | $15.63 | 200 |
| 2024-01-16 | $15.81 | $15.81 | $15.81 | $15.81 | $15.81 | 0 |
| 2024-01-12 | $15.82 | $15.82 | $15.81 | $15.81 | $15.81 | 700 |
| 2024-01-11 | $15.84 | $15.99 | $15.84 | $15.99 | $15.99 | 851 |
| 2024-01-10 | $16.03 | $16.03 | $16.03 | $16.03 | $16.03 | 30 |
| 2024-01-09 | $16.03 | $16.03 | $16.03 | $16.03 | $16.03 | 0 |
| 2024-01-08 | $16.03 | $16.03 | $16.03 | $16.03 | $16.03 | 0 |
| 2024-01-05 | $16.03 | $16.03 | $16.03 | $16.03 | $16.03 | 200 |
| 2024-01-04 | $16.03 | $16.03 | $16.03 | $16.03 | $16.03 | 0 |
| 2024-01-03 | $16.03 | $16.03 | $16.03 | $16.03 | $16.03 | 200 |
| 2024-01-02 | $15.98 | $15.98 | $15.98 | $15.98 | $15.98 | 0 |
| 2023-12-29 | $15.98 | $15.98 | $15.98 | $15.98 | $15.98 | 46 |
| 2023-12-28 | $15.98 | $15.98 | $15.98 | $15.98 | $15.98 | 125 |
| 2023-12-27 | $16.30 | $16.30 | $15.76 | $16.16 | $16.11 | 137 |
| 2023-12-26 | $16.16 | $16.16 | $16.16 | $16.16 | $16.11 | 0 |
| 2023-12-22 | $16.16 | $16.16 | $16.16 | $16.16 | $16.11 | 137 |
| 2023-12-21 | $16.16 | $16.16 | $16.16 | $16.16 | $16.12 | 0 |
| 2023-12-20 | $16.08 | $16.16 | $15.96 | $16.16 | $16.12 | 1,640 |
| 2023-12-19 | $16.30 | $16.45 | $16.30 | $16.37 | $16.32 | 1,855 |
| 2023-12-18 | $16.72 | $16.72 | $16.72 | $16.72 | $16.67 | 100 |
| 2023-12-15 | $17.00 | $17.01 | $16.97 | $17.00 | $16.95 | 1,400 |
| 2023-12-14 | $17.00 | $17.00 | $17.00 | $17.00 | $16.95 | 1,400 |
| 2023-12-13 | $16.16 | $16.29 | $16.07 | $16.29 | $16.24 | 2,200 |
| 2023-12-12 | $16.01 | $16.01 | $16.01 | $16.01 | $15.96 | 0 |
| 2023-12-11 | $16.05 | $16.05 | $16.01 | $16.01 | $15.96 | 300 |
| 2023-12-08 | $15.21 | $15.21 | $15.21 | $15.21 | $15.16 | 120 |
| 2023-12-07 | $15.21 | $15.21 | $15.21 | $15.21 | $15.16 | 0 |
| 2023-12-06 | $15.21 | $15.21 | $15.21 | $15.21 | $15.16 | 1,050 |
| 2023-12-05 | $15.21 | $15.21 | $15.21 | $15.21 | $15.16 | 0 |
| 2023-12-04 | $15.21 | $15.21 | $15.21 | $15.21 | $15.16 | 0 |
| 2023-12-01 | $15.19 | $15.21 | $15.19 | $15.21 | $15.16 | 1,050 |
| 2023-11-30 | $15.13 | $15.13 | $15.13 | $15.13 | $15.08 | 554 |
| 2023-11-29 | $15.20 | $15.20 | $14.64 | $14.64 | $14.64 | 2,200 |
| 2023-11-28 | $15.10 | $15.10 | $15.10 | $15.10 | $15.05 | 503 |
| 2023-11-27 | $15.11 | $15.34 | $15.11 | $15.33 | $15.28 | 2,000 |
| 2023-11-24 | $15.11 | $15.11 | $15.11 | $15.11 | $15.06 | 0 |
| 2023-11-22 | $15.11 | $15.11 | $15.11 | $15.11 | $15.06 | 273 |
| 2023-11-21 | $15.15 | $15.15 | $15.15 | $15.15 | $15.09 | 1,000 |
| 2023-11-20 | $15.15 | $15.15 | $15.15 | $15.15 | $15.09 | 200 |
| 2023-11-17 | $15.10 | $15.10 | $15.10 | $15.10 | $15.05 | 0 |
| 2023-11-16 | $15.10 | $15.10 | $15.10 | $15.10 | $15.05 | 0 |
| 2023-11-15 | $15.95 | $15.95 | $15.10 | $15.10 | $15.05 | 1,331 |
| 2023-11-14 | $14.65 | $14.65 | $14.65 | $14.65 | $14.60 | 0 |
| 2023-11-13 | $14.65 | $14.65 | $14.65 | $14.65 | $14.60 | 0 |
| 2023-11-10 | $14.65 | $14.65 | $14.65 | $14.65 | $14.65 | 0 |
| 2023-11-09 | $14.65 | $14.65 | $14.65 | $14.65 | $14.65 | 102 |
| 2023-11-08 | $15.09 | $15.09 | $15.00 | $15.00 | $15.00 | 2,525 |
| 2023-11-07 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 1,903 |
| 2023-11-06 | $14.70 | $14.70 | $14.70 | $14.70 | $14.70 | 0 |
| 2023-11-03 | $14.70 | $14.70 | $14.70 | $14.70 | $14.70 | 0 |
| 2023-11-02 | $14.70 | $14.70 | $14.70 | $14.70 | $14.70 | 1 |
| 2023-11-01 | $14.81 | $14.83 | $14.69 | $14.70 | $14.70 | 5,500 |
| 2023-10-31 | $14.96 | $14.96 | $14.96 | $14.96 | $14.96 | 0 |
| 2023-10-30 | $14.75 | $14.96 | $14.75 | $14.96 | $14.96 | 13,718 |
| 2023-10-27 | $14.25 | $14.75 | $14.06 | $14.61 | $14.61 | 19,666 |
| 2023-10-26 | $14.43 | $14.43 | $14.43 | $14.43 | $14.43 | 310 |
| 2023-10-25 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 0 |
| 2023-10-24 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 70 |
| 2023-10-23 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 0 |
| 2023-10-20 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 0 |
| 2023-10-19 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 0 |
| 2023-10-18 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 101 |
| 2023-10-17 | $14.84 | $14.84 | $14.84 | $14.84 | $14.84 | 100 |
| 2023-10-16 | $15.29 | $15.29 | $15.29 | $15.29 | $15.29 | 31 |
| 2023-10-13 | $15.29 | $15.29 | $15.29 | $15.29 | $15.29 | 100 |
| 2023-10-12 | $15.10 | $15.10 | $15.10 | $15.10 | $15.10 | 0 |
| 2023-10-11 | $15.10 | $15.10 | $15.10 | $15.10 | $15.10 | 0 |
| 2023-10-10 | $15.20 | $15.20 | $15.10 | $15.10 | $15.10 | 212 |
| 2023-10-09 | $15.10 | $15.10 | $15.10 | $15.10 | $15.10 | 0 |
| 2023-10-06 | $15.10 | $15.10 | $15.10 | $15.10 | $15.10 | 100 |
| 2023-10-05 | $14.90 | $14.90 | $14.90 | $14.90 | $14.90 | 0 |
| 2023-10-04 | $14.90 | $14.90 | $14.90 | $14.90 | $14.90 | 0 |
| 2023-10-03 | $14.90 | $14.90 | $14.90 | $14.90 | $14.90 | 200 |
| 2023-10-02 | $15.50 | $15.50 | $14.94 | $14.94 | $14.94 | 200 |
| 2023-09-29 | $14.99 | $14.99 | $14.99 | $14.99 | $14.99 | 0 |
| 2023-09-28 | $14.99 | $14.99 | $14.99 | $14.99 | $14.99 | 5 |
| 2023-09-27 | $14.99 | $14.99 | $14.99 | $14.99 | $14.94 | 600 |
| 2023-09-26 | $15.10 | $15.10 | $15.10 | $15.10 | $15.05 | 1,030 |
| 2023-09-25 | $15.24 | $15.24 | $15.24 | $15.24 | $15.19 | 1 |
| 2023-09-22 | $15.24 | $15.24 | $15.24 | $15.24 | $15.19 | 0 |
| 2023-09-21 | $15.24 | $15.24 | $15.24 | $15.24 | $15.19 | 0 |
| 2023-09-20 | $15.24 | $15.24 | $15.24 | $15.24 | $15.19 | 1 |
| 2023-09-19 | $15.58 | $15.58 | $15.24 | $15.24 | $15.19 | 8,100 |
| 2023-09-18 | $15.58 | $15.58 | $15.58 | $15.58 | $15.53 | 100 |
| 2023-09-15 | $15.58 | $15.58 | $15.58 | $15.58 | $15.58 | 105 |
| 2023-09-14 | $16.24 | $16.24 | $16.24 | $16.24 | $16.24 | 101 |
| 2023-09-13 | $16.24 | $16.24 | $16.24 | $16.24 | $16.24 | 257 |
| 2023-09-12 | $16.25 | $16.25 | $16.25 | $16.25 | $16.25 | 0 |
| 2023-09-11 | $16.25 | $16.25 | $16.25 | $16.25 | $16.25 | 2 |
| 2023-09-08 | $16.25 | $16.25 | $16.25 | $16.25 | $16.25 | 1 |
| 2023-09-07 | $16.25 | $16.25 | $16.25 | $16.25 | $16.25 | 400 |
| 2023-09-06 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 0 |
| 2023-09-05 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 0 |
| 2023-09-01 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 0 |
| 2023-08-31 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 301 |
| 2023-08-30 | $15.59 | $16.04 | $15.59 | $16.00 | $16.00 | 400 |
| 2023-08-29 | $16.00 | $16.00 | $16.00 | $16.00 | $15.95 | 0 |
| 2023-08-28 | $16.00 | $16.00 | $16.00 | $16.00 | $15.95 | 0 |
| 2023-08-25 | $16.00 | $16.00 | $16.00 | $16.00 | $15.95 | 24 |
| 2023-08-24 | $16.00 | $16.00 | $16.00 | $16.00 | $15.95 | 0 |
| 2023-08-23 | $16.00 | $16.00 | $16.00 | $16.00 | $15.95 | 0 |
| 2023-08-22 | $16.00 | $16.00 | $16.00 | $16.00 | $15.95 | 0 |
| 2023-08-21 | $16.00 | $16.00 | $16.00 | $16.00 | $15.95 | 1 |
| 2023-08-18 | $16.00 | $16.00 | $16.00 | $16.00 | $15.95 | 1,000 |
| 2023-08-17 | $16.00 | $16.00 | $16.00 | $16.00 | $15.95 | 0 |
| 2023-08-16 | $16.00 | $16.00 | $16.00 | $16.00 | $15.95 | 0 |
| 2023-08-15 | $16.00 | $16.00 | $16.00 | $16.00 | $15.95 | 205 |
| 2023-08-14 | $15.81 | $15.81 | $15.81 | $15.81 | $15.77 | 0 |
| 2023-08-11 | $15.81 | $15.81 | $15.81 | $15.81 | $15.77 | 564 |
| 2023-08-10 | $15.81 | $15.81 | $15.81 | $15.81 | $15.81 | 0 |
| 2023-08-09 | $15.81 | $15.81 | $15.81 | $15.81 | $15.81 | 0 |
| 2023-08-08 | $15.81 | $15.81 | $15.81 | $15.81 | $15.81 | 0 |
| 2023-08-07 | $15.81 | $15.81 | $15.81 | $15.81 | $15.81 | 0 |
| 2023-08-04 | $15.81 | $15.81 | $15.81 | $15.81 | $15.81 | 0 |
| 2023-08-03 | $15.81 | $15.81 | $15.81 | $15.81 | $15.81 | 0 |
| 2023-08-02 | $15.81 | $15.81 | $15.81 | $15.81 | $15.81 | 0 |
| 2023-08-01 | $15.81 | $15.81 | $15.81 | $15.81 | $15.81 | 0 |
| 2023-07-31 | $15.81 | $15.81 | $15.81 | $15.81 | $15.81 | 0 |
| 2023-07-28 | $15.81 | $15.81 | $15.81 | $15.81 | $15.81 | 74 |
| 2023-07-27 | $15.81 | $15.81 | $15.81 | $15.81 | $15.76 | 1 |
| 2023-07-26 | $15.81 | $15.81 | $15.81 | $15.81 | $15.76 | 84 |
| 2023-07-25 | $15.81 | $15.81 | $15.81 | $15.81 | $15.76 | 0 |
| 2023-07-24 | $15.81 | $15.81 | $15.81 | $15.81 | $15.76 | 400 |
| 2023-07-21 | $15.83 | $15.83 | $15.83 | $15.83 | $15.78 | 0 |
| 2023-07-20 | $15.83 | $15.83 | $15.83 | $15.83 | $15.78 | 500 |
| 2023-07-19 | $15.18 | $15.18 | $15.18 | $15.18 | $15.13 | 0 |
| 2023-07-18 | $15.18 | $15.18 | $15.18 | $15.18 | $15.13 | 0 |
| 2023-07-17 | $15.18 | $15.18 | $15.18 | $15.18 | $15.13 | 1,975 |
| 2023-07-14 | $15.60 | $15.60 | $15.60 | $15.60 | $15.55 | 0 |
| 2023-07-13 | $15.60 | $15.60 | $15.60 | $15.60 | $15.55 | 0 |
| 2023-07-12 | $15.60 | $15.60 | $15.60 | $15.60 | $15.55 | 0 |
| 2023-07-11 | $15.60 | $15.60 | $15.60 | $15.60 | $15.55 | 0 |
| 2023-07-10 | $15.60 | $15.60 | $15.60 | $15.60 | $15.55 | 0 |
| 2023-07-07 | $15.60 | $15.60 | $15.60 | $15.60 | $15.55 | 5 |
| 2023-07-06 | $15.60 | $15.60 | $15.60 | $15.60 | $15.55 | 0 |
| 2023-07-05 | $15.60 | $15.60 | $15.60 | $15.60 | $15.55 | 0 |
| 2023-07-03 | $15.60 | $15.60 | $15.60 | $15.60 | $15.55 | 0 |
| 2023-06-30 | $15.60 | $15.60 | $15.60 | $15.60 | $15.55 | 0 |
| 2023-06-29 | $15.60 | $15.60 | $15.60 | $15.60 | $15.55 | 0 |
| 2023-06-28 | $15.60 | $15.60 | $15.60 | $15.60 | $15.51 | 0 |
| 2023-06-27 | $15.60 | $15.60 | $15.60 | $15.60 | $15.51 | 1,400 |
| 2023-06-26 | $15.40 | $15.40 | $15.40 | $15.40 | $15.31 | 10 |
| 2023-06-23 | $15.40 | $15.40 | $15.40 | $15.40 | $15.31 | 2 |
| 2023-06-22 | $15.40 | $15.40 | $15.40 | $15.40 | $15.31 | 190 |
| 2023-06-21 | $15.50 | $15.50 | $15.40 | $15.40 | $15.31 | 940 |
| 2023-06-20 | $15.30 | $15.30 | $15.30 | $15.30 | $15.20 | 210 |
| 2023-06-16 | $15.30 | $15.30 | $15.30 | $15.30 | $15.20 | 0 |
| 2023-06-15 | $15.30 | $15.30 | $15.30 | $15.30 | $15.20 | 5 |
| 2023-06-14 | $15.30 | $15.30 | $15.30 | $15.30 | $15.20 | 25 |
| 2023-06-13 | $15.30 | $15.30 | $15.30 | $15.30 | $15.20 | 40 |
| 2023-06-12 | $15.30 | $15.30 | $15.30 | $15.30 | $15.20 | 0 |
| 2023-06-09 | $15.30 | $15.30 | $15.30 | $15.30 | $15.30 | 0 |
| 2023-06-08 | $15.30 | $15.30 | $15.30 | $15.30 | $15.30 | 0 |
| 2023-06-07 | $15.30 | $15.30 | $15.30 | $15.30 | $15.30 | 150 |
| 2023-06-06 | $15.30 | $15.30 | $15.30 | $15.30 | $15.30 | 50 |
| 2023-06-05 | $15.34 | $15.34 | $15.01 | $15.30 | $15.30 | 402 |
| 2023-06-02 | $15.42 | $15.42 | $15.42 | $15.42 | $15.42 | 50 |
| 2023-06-01 | $15.42 | $15.42 | $15.42 | $15.42 | $15.42 | 0 |
| 2023-05-31 | $15.42 | $15.42 | $15.42 | $15.42 | $15.42 | 100 |
| 2023-05-30 | $16.50 | $16.50 | $15.85 | $15.85 | $15.85 | 1,412 |
| 2023-05-26 | $16.50 | $16.50 | $16.50 | $16.50 | $16.45 | 0 |
| 2023-05-25 | $16.50 | $16.50 | $16.46 | $16.50 | $16.45 | 1,600 |
| 2023-05-24 | $16.55 | $16.55 | $16.50 | $16.50 | $16.45 | 900 |
| 2023-05-23 | $17.80 | $17.80 | $17.80 | $17.80 | $17.75 | 0 |
| 2023-05-22 | $17.80 | $17.80 | $17.80 | $17.80 | $17.80 | 901 |
| 2023-05-19 | $15.99 | $15.99 | $15.99 | $15.99 | $15.99 | 25 |
| 2023-05-18 | $15.99 | $15.99 | $15.99 | $15.99 | $15.99 | 0 |
| 2023-05-17 | $15.99 | $15.99 | $15.99 | $15.99 | $15.99 | 0 |
| 2023-05-16 | $15.99 | $15.99 | $15.99 | $15.99 | $15.99 | 0 |
| 2023-05-15 | $15.99 | $15.99 | $15.99 | $15.99 | $15.99 | 46 |
| 2023-05-12 | $15.99 | $15.99 | $15.99 | $15.99 | $15.99 | 280 |
| 2023-05-11 | $15.99 | $15.99 | $15.99 | $15.99 | $15.99 | 0 |
| 2023-05-10 | $15.99 | $15.99 | $15.99 | $15.99 | $15.99 | 0 |
| 2023-05-09 | $15.99 | $15.99 | $15.99 | $15.99 | $15.99 | 0 |
| 2023-05-08 | $15.99 | $15.99 | $15.99 | $15.99 | $15.99 | 0 |
| 2023-05-05 | $15.99 | $15.99 | $15.99 | $15.99 | $15.99 | 0 |
| 2023-05-04 | $15.99 | $15.99 | $15.99 | $15.99 | $15.99 | 0 |
| 2023-05-03 | $15.99 | $15.99 | $15.99 | $15.99 | $15.99 | 200 |
| 2023-05-02 | $16.12 | $16.12 | $16.12 | $16.12 | $16.12 | 0 |
| 2023-05-01 | $16.12 | $16.12 | $16.12 | $16.12 | $16.12 | 0 |
| 2023-04-28 | $16.12 | $16.12 | $16.12 | $16.12 | $16.12 | 1,402 |
| 2023-04-27 | $17.99 | $17.99 | $17.99 | $17.99 | $17.99 | 0 |
| 2023-04-26 | $17.99 | $17.99 | $17.99 | $17.99 | $17.94 | 0 |
| 2023-04-25 | $17.99 | $17.99 | $17.99 | $17.99 | $17.94 | 0 |
| 2023-04-24 | $17.99 | $17.99 | $17.99 | $17.99 | $17.94 | 4 |
| 2023-04-21 | $17.99 | $17.99 | $17.99 | $17.99 | $17.94 | 6 |
| 2023-04-20 | $17.99 | $17.99 | $17.99 | $17.99 | $17.94 | 0 |
| 2023-04-19 | $17.99 | $17.99 | $17.99 | $17.99 | $17.94 | 0 |
| 2023-04-18 | $17.99 | $17.99 | $17.99 | $17.99 | $17.94 | 0 |
| 2023-04-17 | $17.99 | $17.99 | $17.99 | $17.99 | $17.94 | 805 |
| 2023-04-14 | $17.99 | $17.99 | $17.99 | $17.99 | $17.94 | 0 |
| 2023-04-13 | $17.99 | $17.99 | $17.99 | $17.99 | $17.94 | 0 |
| 2023-04-12 | $17.99 | $17.99 | $17.72 | $17.99 | $17.94 | 805 |
| 2023-04-11 | $17.13 | $17.13 | $17.13 | $17.13 | $17.09 | 4 |
| 2023-04-10 | $17.13 | $17.13 | $17.13 | $17.13 | $17.09 | 250 |
| 2023-04-06 | $17.13 | $17.13 | $17.13 | $17.13 | $17.09 | 0 |
| 2023-04-05 | $17.13 | $17.13 | $17.13 | $17.13 | $17.09 | 80 |
| 2023-04-04 | $17.13 | $17.13 | $17.13 | $17.13 | $17.09 | 0 |
| 2023-04-03 | $17.13 | $17.13 | $17.13 | $17.13 | $17.09 | 0 |
| 2023-03-31 | $17.13 | $17.13 | $17.13 | $17.13 | $17.09 | 125 |
| 2023-03-30 | $16.73 | $16.73 | $16.73 | $16.73 | $16.73 | 915 |
| 2023-03-29 | $16.80 | $16.80 | $16.80 | $16.80 | $16.75 | 0 |
| 2023-03-28 | $16.80 | $16.80 | $16.80 | $16.80 | $16.80 | 8 |
| 2023-03-27 | $16.80 | $16.80 | $16.80 | $16.80 | $16.80 | 0 |
| 2023-03-24 | $17.00 | $17.00 | $16.80 | $16.80 | $16.80 | 4,350 |
| 2023-03-23 | $17.26 | $18.00 | $17.26 | $18.00 | $18.00 | 1,605 |
| 2023-03-22 | $17.05 | $17.05 | $17.05 | $17.05 | $17.05 | 100 |
| 2023-03-21 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 0 |
| 2023-03-20 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 0 |
| 2023-03-17 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 11 |
| 2023-03-16 | $18.10 | $18.10 | $18.10 | $18.10 | $18.10 | 1,100 |
| 2023-03-15 | $18.10 | $18.10 | $18.10 | $18.10 | $18.10 | 0 |
| 2023-03-14 | $18.10 | $18.10 | $18.10 | $18.10 | $18.10 | 1,100 |
| 2023-03-13 | $18.66 | $18.66 | $18.00 | $18.30 | $18.30 | 609 |
| 2023-03-10 | $18.85 | $18.85 | $18.80 | $18.82 | $18.82 | 1,100 |
| 2023-03-09 | $18.85 | $18.85 | $18.84 | $18.85 | $18.85 | 2,500 |
| 2023-03-08 | $18.84 | $18.84 | $18.84 | $18.84 | $18.84 | 0 |
| 2023-03-07 | $18.84 | $18.84 | $18.84 | $18.84 | $18.84 | 3 |
| 2023-03-06 | $18.84 | $18.84 | $18.84 | $18.84 | $18.84 | 0 |
| 2023-03-03 | $18.84 | $18.84 | $18.84 | $18.84 | $18.84 | 0 |
| 2023-03-02 | $18.84 | $18.84 | $18.84 | $18.84 | $18.84 | 0 |
| 2023-03-01 | $18.84 | $18.84 | $18.84 | $18.84 | $18.84 | 1,702 |
| 2023-02-28 | $18.26 | $18.26 | $18.26 | $18.26 | $18.26 | 100 |
| 2023-02-27 | $17.62 | $17.62 | $17.62 | $17.62 | $17.62 | 0 |
| 2023-02-23 | $17.62 | $17.62 | $17.62 | $17.62 | $17.57 | 0 |
| 2023-02-22 | $17.65 | $17.67 | $17.62 | $17.62 | $17.57 | 1,500 |
| 2023-02-21 | $17.64 | $17.64 | $17.64 | $17.64 | $17.59 | 0 |
| 2023-02-17 | $17.50 | $17.64 | $17.44 | $17.64 | $17.64 | 6,300 |
| 2023-02-16 | $17.41 | $17.41 | $17.41 | $17.41 | $17.41 | 5,000 |
| 2023-02-15 | $16.95 | $16.95 | $16.95 | $16.95 | $16.95 | 300 |
| 2023-02-14 | $16.95 | $16.95 | $16.95 | $16.95 | $16.95 | 0 |
| 2023-02-13 | $16.95 | $16.95 | $16.95 | $16.95 | $16.95 | 900 |
| 2023-02-10 | $16.62 | $16.62 | $16.62 | $16.62 | $16.62 | 200 |
| 2023-02-09 | $16.95 | $16.95 | $16.95 | $16.95 | $16.95 | 900 |
| 2023-02-08 | $16.95 | $16.95 | $16.95 | $16.95 | $16.95 | 100 |
| 2023-02-07 | $16.78 | $16.78 | $16.78 | $16.78 | $16.78 | 600 |
| 2023-02-06 | $16.80 | $16.80 | $16.80 | $16.80 | $16.80 | 500 |
| 2023-02-03 | $16.90 | $16.91 | $16.90 | $16.91 | $16.91 | 6,800 |
| 2023-02-02 | $15.90 | $17.00 | $15.90 | $17.00 | $17.00 | 9,205 |
| 2023-02-01 | $15.75 | $15.75 | $15.75 | $15.75 | $15.75 | 0 |
| 2023-01-31 | $15.75 | $15.75 | $15.75 | $15.75 | $15.75 | 1,092 |
| 2023-01-30 | $15.90 | $15.90 | $15.90 | $15.90 | $15.90 | 61 |
| 2023-01-27 | $15.90 | $15.90 | $15.90 | $15.90 | $15.85 | 220 |
| 2023-01-26 | $15.86 | $15.86 | $15.86 | $15.86 | $15.81 | 1,028 |
| 2023-01-25 | $14.94 | $14.94 | $14.94 | $14.94 | $14.90 | 200 |
| 2023-01-24 | $16.00 | $16.30 | $16.00 | $16.30 | $16.25 | 762 |
| 2023-01-23 | $15.95 | $15.95 | $15.95 | $15.95 | $15.90 | 1,200 |
| 2023-01-20 | $15.94 | $15.94 | $15.94 | $15.94 | $15.89 | 71 |
| 2023-01-19 | $15.94 | $15.94 | $15.94 | $15.94 | $15.89 | 0 |
| 2023-01-18 | $15.94 | $15.94 | $15.94 | $15.94 | $15.89 | 100 |
| 2023-01-17 | $15.93 | $15.94 | $15.93 | $15.94 | $15.89 | 200 |
| 2023-01-13 | $15.92 | $15.92 | $15.92 | $15.92 | $15.87 | 3 |
| 2023-01-12 | $15.92 | $15.92 | $15.92 | $15.92 | $15.87 | 16 |
| 2023-01-11 | $15.92 | $15.92 | $15.92 | $15.92 | $15.87 | 0 |
| 2023-01-10 | $15.92 | $15.92 | $15.92 | $15.92 | $15.87 | 0 |
| 2023-01-09 | $15.92 | $15.92 | $15.92 | $15.92 | $15.87 | 0 |
| 2023-01-06 | $15.92 | $15.92 | $15.92 | $15.92 | $15.87 | 2 |
| 2023-01-05 | $15.92 | $15.92 | $15.92 | $15.92 | $15.87 | 0 |
| 2023-01-04 | $15.93 | $15.99 | $15.89 | $15.92 | $15.87 | 2,525 |
| 2023-01-03 | $16.45 | $16.45 | $16.45 | $16.45 | $16.40 | 0 |
| 2022-12-30 | $15.85 | $16.45 | $15.85 | $16.45 | $16.40 | 1,000 |
| 2022-12-29 | $15.58 | $15.58 | $15.58 | $15.58 | $15.53 | 0 |
| 2022-12-28 | $15.58 | $15.58 | $15.58 | $15.58 | $15.48 | 0 |
| 2022-12-27 | $16.45 | $16.45 | $15.58 | $15.58 | $15.48 | 224 |
| 2022-12-23 | $16.25 | $16.25 | $16.25 | $16.25 | $16.15 | 420 |
| 2022-12-22 | $15.72 | $15.72 | $15.72 | $15.72 | $15.63 | 100 |
| 2022-12-21 | $15.72 | $15.72 | $15.72 | $15.72 | $15.63 | 0 |
| 2022-12-20 | $15.79 | $15.79 | $15.70 | $15.72 | $15.63 | 700 |
| 2022-12-19 | $16.45 | $16.45 | $16.45 | $16.45 | $16.35 | 0 |
| 2022-12-16 | $16.45 | $16.45 | $16.45 | $16.45 | $16.35 | 110 |
| 2022-12-15 | $16.45 | $16.45 | $16.45 | $16.45 | $16.35 | 200 |
| 2022-12-14 | $15.00 | $15.00 | $15.00 | $15.00 | $14.91 | 0 |
| 2022-12-13 | $15.00 | $15.00 | $15.00 | $15.00 | $14.91 | 5 |
| 2022-12-12 | $16.50 | $16.50 | $15.00 | $15.00 | $14.91 | 1,140 |
| 2022-12-09 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2022-12-08 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 6 |
| 2022-12-07 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2022-12-06 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2022-12-05 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 60 |
| 2022-12-02 | $16.51 | $16.51 | $16.50 | $16.50 | $16.50 | 5,500 |
| 2022-12-01 | $16.21 | $16.21 | $16.21 | $16.21 | $16.21 | 0 |
| 2022-11-30 | $16.21 | $16.21 | $16.21 | $16.21 | $16.21 | 0 |
| 2022-11-29 | $16.21 | $16.21 | $16.21 | $16.21 | $16.21 | 0 |
| 2022-11-28 | $16.21 | $16.21 | $16.21 | $16.21 | $16.16 | 195 |
| 2022-11-25 | $14.41 | $16.00 | $14.41 | $16.00 | $15.95 | 300 |
| 2022-11-23 | $15.50 | $15.50 | $15.50 | $15.50 | $15.46 | 300 |
| 2022-11-22 | $15.44 | $15.44 | $15.44 | $15.44 | $15.40 | 0 |
| 2022-11-21 | $15.44 | $15.44 | $15.44 | $15.44 | $15.40 | 0 |
| 2022-11-18 | $16.00 | $16.00 | $15.44 | $15.44 | $15.40 | 275 |
| 2022-11-17 | $15.30 | $15.30 | $15.30 | $15.30 | $15.30 | 600 |
| 2022-11-16 | $14.55 | $14.55 | $14.55 | $14.55 | $14.55 | 35 |
| 2022-11-15 | $14.55 | $14.55 | $14.55 | $14.55 | $14.55 | 0 |
| 2022-11-14 | $14.55 | $14.55 | $14.55 | $14.55 | $14.55 | 63 |
| 2022-11-11 | $14.55 | $14.55 | $14.55 | $14.55 | $14.55 | 500 |
| 2022-11-10 | $14.34 | $14.34 | $14.34 | $14.34 | $14.34 | 20 |
| 2022-11-09 | $14.34 | $14.34 | $14.34 | $14.34 | $14.34 | 15 |
| 2022-11-08 | $14.34 | $14.34 | $14.34 | $14.34 | $14.34 | 0 |
| 2022-11-07 | $14.34 | $14.34 | $14.34 | $14.34 | $14.34 | 0 |
| 2022-11-04 | $14.34 | $14.34 | $14.34 | $14.34 | $14.34 | 0 |
| 2022-11-03 | $14.34 | $14.34 | $14.34 | $14.34 | $14.34 | 3 |
| 2022-11-02 | $14.34 | $14.34 | $14.34 | $14.34 | $14.34 | 105 |
| 2022-11-01 | $14.35 | $14.35 | $14.34 | $14.34 | $14.34 | 1,051 |
| 2022-10-31 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 2,230 |
| 2022-10-28 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 0 |
| 2022-10-27 | $14.50 | $14.50 | $14.50 | $14.50 | $14.46 | 3,301 |
| 2022-10-26 | $13.35 | $13.35 | $13.35 | $13.35 | $13.31 | 0 |
| 2022-10-25 | $13.35 | $13.35 | $13.35 | $13.35 | $13.31 | 7,018 |
| 2022-10-24 | $13.30 | $13.30 | $13.30 | $13.30 | $13.26 | 0 |
| 2022-10-21 | $13.30 | $13.30 | $13.30 | $13.30 | $13.30 | 100 |
| 2022-10-20 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 186 |
| 2022-10-19 | $14.35 | $14.35 | $14.35 | $14.35 | $14.35 | 140 |
| 2022-10-18 | $13.25 | $13.25 | $13.25 | $13.25 | $13.25 | 0 |
| 2022-10-17 | $13.50 | $13.50 | $13.25 | $13.25 | $13.25 | 1,401 |
| 2022-10-14 | $13.84 | $13.84 | $13.84 | $13.84 | $13.84 | 700 |
| 2022-10-13 | $12.85 | $12.85 | $12.85 | $12.85 | $12.85 | 6 |
| 2022-10-12 | $14.00 | $14.00 | $12.85 | $12.85 | $12.85 | 8,500 |
| 2022-10-11 | $14.22 | $14.22 | $14.22 | $14.22 | $14.22 | 0 |
| 2022-10-10 | $14.22 | $14.22 | $14.22 | $14.22 | $14.22 | 0 |
| 2022-10-07 | $14.22 | $14.22 | $14.22 | $14.22 | $14.22 | 0 |
| 2022-10-06 | $14.22 | $14.22 | $14.22 | $14.22 | $14.22 | 0 |
| 2022-10-05 | $14.22 | $14.22 | $14.22 | $14.22 | $14.22 | 0 |
| 2022-10-04 | $14.22 | $14.22 | $14.22 | $14.22 | $14.22 | 10 |
| 2022-10-03 | $14.22 | $14.22 | $14.22 | $14.22 | $14.22 | 8 |
| 2022-09-30 | $14.22 | $14.22 | $14.22 | $14.22 | $14.22 | 1 |
| 2022-09-29 | $14.22 | $14.22 | $14.22 | $14.22 | $14.22 | 0 |
| 2022-09-28 | $14.22 | $14.22 | $14.22 | $14.22 | $14.22 | 8 |
| 2022-09-27 | $14.22 | $14.22 | $14.22 | $14.22 | $14.18 | 4,636 |
| 2022-09-26 | $15.29 | $15.29 | $15.29 | $15.29 | $15.29 | 0 |
| 2022-09-23 | $15.29 | $15.75 | $15.29 | $15.29 | $15.29 | 14,137 |
| 2022-09-22 | $15.30 | $15.30 | $15.30 | $15.30 | $15.30 | 0 |
| 2022-09-21 | $15.30 | $15.30 | $15.30 | $15.30 | $15.30 | 0 |
| 2022-09-20 | $15.30 | $15.30 | $15.30 | $15.30 | $15.30 | 0 |
| 2022-09-19 | $15.30 | $15.30 | $15.30 | $15.30 | $15.30 | 65 |
| 2022-09-16 | $15.30 | $15.30 | $15.30 | $15.30 | $15.30 | 65 |
| 2022-09-15 | $15.30 | $15.30 | $15.30 | $15.30 | $15.30 | 254 |
| 2022-09-14 | $15.30 | $15.30 | $15.30 | $15.30 | $15.30 | 35,832 |
| 2022-09-13 | $15.51 | $15.51 | $15.51 | $15.51 | $15.51 | 2,700 |
| 2022-09-12 | $15.85 | $15.85 | $15.85 | $15.85 | $15.85 | 0 |
| 2022-09-09 | $15.85 | $15.85 | $15.85 | $15.85 | $15.85 | 0 |
| 2022-09-08 | $15.85 | $15.85 | $15.85 | $15.85 | $15.85 | 1,103 |
| 2022-09-07 | $15.85 | $15.85 | $15.85 | $15.85 | $15.85 | 0 |
| 2022-09-06 | $15.85 | $15.85 | $15.85 | $15.85 | $15.85 | 1,100 |
| 2022-09-02 | $15.85 | $15.85 | $15.85 | $15.85 | $15.85 | 0 |
| 2022-09-01 | $15.85 | $15.85 | $15.85 | $15.85 | $15.85 | 0 |
| 2022-08-31 | $15.85 | $15.85 | $15.85 | $15.85 | $15.85 | 1,100 |
| 2022-08-30 | $15.91 | $15.91 | $15.91 | $15.91 | $15.91 | 0 |
| 2022-08-29 | $15.91 | $15.91 | $15.91 | $15.91 | $15.87 | 0 |
| 2022-08-26 | $15.91 | $15.91 | $15.91 | $15.91 | $15.87 | 0 |
| 2022-08-25 | $15.91 | $15.91 | $15.91 | $15.91 | $15.87 | 0 |
| 2022-08-24 | $15.91 | $15.91 | $15.91 | $15.91 | $15.87 | 3,031 |
| 2022-08-23 | $15.82 | $15.82 | $15.82 | $15.82 | $15.78 | 38 |
| 2022-08-22 | $15.81 | $15.82 | $15.81 | $15.82 | $15.78 | 300 |
| 2022-08-19 | $16.30 | $16.30 | $16.30 | $16.30 | $16.30 | 250 |
| 2022-08-18 | $16.30 | $16.30 | $16.30 | $16.30 | $16.30 | 298 |
| 2022-08-17 | $17.24 | $17.24 | $17.24 | $17.24 | $17.24 | 0 |
| 2022-08-16 | $17.24 | $17.24 | $17.24 | $17.24 | $17.24 | 1,093 |
| 2022-08-15 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 15 |
| 2022-08-12 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 15 |
| 2022-08-11 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 181 |
| 2022-08-10 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2022-08-09 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2022-08-08 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2022-08-05 | $15.60 | $16.50 | $15.60 | $16.50 | $16.50 | 700 |
| 2022-08-04 | $15.75 | $15.75 | $15.75 | $15.75 | $15.75 | 8 |
| 2022-08-03 | $15.75 | $15.75 | $15.75 | $15.75 | $15.75 | 0 |
| 2022-08-02 | $16.88 | $16.88 | $15.74 | $15.75 | $15.75 | 2,200 |
| 2022-08-01 | $16.91 | $16.91 | $16.91 | $16.91 | $16.91 | 50 |
| 2022-07-29 | $16.00 | $16.91 | $15.99 | $16.91 | $16.91 | 10,250 |
| 2022-07-28 | $15.99 | $15.99 | $15.99 | $15.99 | $15.99 | 100 |
| 2022-07-27 | $15.99 | $15.99 | $15.99 | $15.99 | $15.95 | 328 |
| 2022-07-26 | $16.00 | $16.00 | $16.00 | $16.00 | $15.96 | 5,937 |
| 2022-07-25 | $16.00 | $16.00 | $16.00 | $16.00 | $15.95 | 200 |
| 2022-07-22 | $16.10 | $16.10 | $16.10 | $16.10 | $16.06 | 100 |
| 2022-07-21 | $16.20 | $16.20 | $16.10 | $16.10 | $16.06 | 400 |
| 2022-07-20 | $16.18 | $16.18 | $16.18 | $16.18 | $16.13 | 0 |
| 2022-07-19 | $16.18 | $16.18 | $16.18 | $16.18 | $16.13 | 200 |
| 2022-07-18 | $16.24 | $16.24 | $16.24 | $16.24 | $16.19 | 0 |
| 2022-07-15 | $16.24 | $16.24 | $16.24 | $16.24 | $16.19 | 0 |
| 2022-07-14 | $16.24 | $16.24 | $16.24 | $16.24 | $16.19 | 0 |
| 2022-07-13 | $16.24 | $16.24 | $16.24 | $16.24 | $16.19 | 0 |
| 2022-07-12 | $16.24 | $16.24 | $16.24 | $16.24 | $16.19 | 0 |
| 2022-07-11 | $15.40 | $16.24 | $15.40 | $16.24 | $16.19 | 1,200 |
| 2022-07-08 | $15.27 | $15.43 | $15.27 | $15.43 | $15.39 | 3,100 |
| 2022-07-07 | $15.20 | $15.20 | $15.13 | $15.20 | $15.16 | 6,100 |
| 2022-07-06 | $15.21 | $15.21 | $15.10 | $15.10 | $15.06 | 200 |
| 2022-07-05 | $15.37 | $15.37 | $15.19 | $15.34 | $15.30 | 2,180 |
| 2022-07-01 | $16.18 | $16.18 | $16.18 | $16.18 | $16.13 | 201 |
| 2022-06-30 | $15.30 | $15.30 | $15.30 | $15.30 | $15.26 | 745 |
| 2022-06-29 | $15.24 | $15.32 | $15.23 | $15.23 | $15.19 | 1,150 |
| 2022-06-28 | $15.35 | $15.50 | $15.33 | $15.33 | $15.24 | 7,400 |
| 2022-06-27 | $15.49 | $15.49 | $15.49 | $15.49 | $15.40 | 100 |
| 2022-06-24 | $16.90 | $16.90 | $15.68 | $15.81 | $15.72 | 12,815 |
| 2022-06-23 | $16.80 | $16.80 | $16.00 | $16.10 | $16.01 | 11,116 |
| 2022-06-22 | $16.50 | $16.50 | $16.05 | $16.10 | $16.01 | 9,801 |
| 2022-06-21 | $17.00 | $17.05 | $16.91 | $17.00 | $16.90 | 10,101 |
| 2022-06-17 | $17.11 | $17.11 | $17.11 | $17.11 | $17.01 | 0 |
| 2022-06-16 | $17.20 | $17.20 | $16.77 | $17.11 | $17.01 | 25,214 |
| 2022-06-15 | $17.20 | $17.35 | $17.02 | $17.35 | $17.25 | 18,904 |
| 2022-06-14 | $17.25 | $17.25 | $17.20 | $17.20 | $17.10 | 5,771 |
| 2022-06-13 | $17.04 | $17.33 | $17.00 | $17.08 | $16.98 | 22,428 |
| 2022-06-10 | $17.46 | $17.46 | $17.30 | $17.33 | $17.23 | 16,000 |
| 2022-06-09 | $17.33 | $17.33 | $17.33 | $17.33 | $17.23 | 300 |
| 2022-06-08 | $17.18 | $17.35 | $17.18 | $17.27 | $17.17 | 6,300 |
| 2022-06-07 | $18.00 | $18.00 | $17.42 | $17.42 | $17.32 | 1,107 |
| 2022-06-06 | $17.46 | $17.46 | $17.46 | $17.46 | $17.36 | 53 |
| 2022-06-03 | $17.43 | $17.51 | $17.29 | $17.46 | $17.36 | 21,800 |
| 2022-06-02 | $17.59 | $17.59 | $17.49 | $17.49 | $17.39 | 22,330 |
| 2022-06-01 | $17.40 | $17.76 | $17.40 | $17.76 | $17.66 | 5,680 |
| 2022-05-31 | $17.81 | $17.81 | $17.75 | $17.75 | $17.65 | 1,200 |
| 2022-05-27 | $18.00 | $18.00 | $18.00 | $18.00 | $17.90 | 0 |
| 2022-05-26 | $18.00 | $18.00 | $18.00 | $18.00 | $17.85 | 1,100 |
| 2022-05-25 | $18.00 | $18.00 | $18.00 | $18.00 | $17.85 | 14 |
| 2022-05-24 | $18.00 | $18.00 | $18.00 | $18.00 | $17.85 | 2,601 |
| 2022-05-23 | $18.00 | $18.00 | $18.00 | $18.00 | $17.85 | 400 |
| 2022-05-20 | $18.09 | $18.09 | $18.09 | $18.09 | $17.94 | 137 |
| 2022-05-19 | $18.14 | $18.14 | $18.08 | $18.09 | $17.94 | 9,664 |
| 2022-05-18 | $18.28 | $18.28 | $18.28 | $18.28 | $18.13 | 0 |
| 2022-05-17 | $18.28 | $18.28 | $18.28 | $18.28 | $18.13 | 0 |
| 2022-05-16 | $18.28 | $18.28 | $18.28 | $18.28 | $18.13 | 272 |
| 2022-05-13 | $18.12 | $18.12 | $18.12 | $18.12 | $17.97 | 0 |
| 2022-05-12 | $18.27 | $18.27 | $18.12 | $18.12 | $17.97 | 1,000 |
| 2022-05-11 | $18.07 | $18.18 | $18.07 | $18.15 | $18.00 | 13,344 |
| 2022-05-10 | $18.21 | $18.21 | $18.05 | $18.07 | $17.92 | 1,600 |
| 2022-05-09 | $18.07 | $18.67 | $17.75 | $18.67 | $18.52 | 722 |
| 2022-05-06 | $18.06 | $18.06 | $18.06 | $18.06 | $17.91 | 0 |
| 2022-05-05 | $18.11 | $18.11 | $18.03 | $18.06 | $17.91 | 4,000 |
| 2022-05-04 | $18.35 | $18.35 | $18.25 | $18.25 | $18.10 | 2,410 |
| 2022-05-03 | $18.15 | $18.15 | $18.15 | $18.15 | $18.00 | 130 |
| 2022-05-02 | $19.44 | $19.44 | $19.44 | $19.44 | $19.28 | 50 |
| 2022-04-29 | $19.44 | $19.44 | $19.44 | $19.44 | $19.28 | 10 |
| 2022-04-28 | $19.45 | $19.45 | $19.44 | $19.44 | $19.28 | 1,300 |
| 2022-04-27 | $19.26 | $19.37 | $19.26 | $19.37 | $19.17 | 1,250 |
| 2022-04-26 | $19.25 | $19.26 | $19.07 | $19.07 | $18.87 | 1,530 |
| 2022-04-25 | $19.10 | $19.32 | $19.09 | $19.32 | $19.11 | 2,340 |
| 2022-04-22 | $19.40 | $19.40 | $19.40 | $19.40 | $19.20 | 0 |
| 2022-04-21 | $19.40 | $19.40 | $19.40 | $19.40 | $19.20 | 0 |
| 2022-04-20 | $19.40 | $19.40 | $19.40 | $19.40 | $19.20 | 0 |
| 2022-04-19 | $19.40 | $19.40 | $19.40 | $19.40 | $19.20 | 127 |
| 2022-04-18 | $19.54 | $19.54 | $19.51 | $19.51 | $19.30 | 510 |
| 2022-04-14 | $19.77 | $19.77 | $19.77 | $19.77 | $19.56 | 0 |
| 2022-04-13 | $19.77 | $19.77 | $19.77 | $19.77 | $19.56 | 0 |
| 2022-04-12 | $19.77 | $19.77 | $19.77 | $19.77 | $19.56 | 0 |
| 2022-04-11 | $19.77 | $19.77 | $19.77 | $19.77 | $19.56 | 200 |
| 2022-04-08 | $19.78 | $19.78 | $19.78 | $19.78 | $19.57 | 0 |
| 2022-04-07 | $19.78 | $19.78 | $19.78 | $19.78 | $19.57 | 700 |
| 2022-04-06 | $20.25 | $20.25 | $20.15 | $20.15 | $19.94 | 800 |
| 2022-04-05 | $19.89 | $20.01 | $19.71 | $19.71 | $19.51 | 2,300 |
| 2022-04-04 | $19.74 | $19.74 | $19.74 | $19.74 | $19.54 | 500 |
| 2022-04-01 | $19.53 | $19.53 | $19.53 | $19.53 | $19.33 | 0 |
| 2022-03-31 | $19.75 | $19.75 | $19.53 | $19.53 | $19.33 | 9,400 |
| 2022-03-30 | $19.66 | $19.68 | $19.18 | $19.62 | $19.42 | 3,800 |
| 2022-03-29 | $19.60 | $19.60 | $19.60 | $19.60 | $19.35 | 1,405 |
| 2022-03-28 | $19.19 | $19.19 | $19.19 | $19.19 | $18.95 | 2,000 |
| 2022-03-25 | $19.24 | $19.24 | $19.20 | $19.20 | $18.96 | 4,700 |
| 2022-03-24 | $19.18 | $19.19 | $19.17 | $19.19 | $18.95 | 11,000 |
| 2022-03-23 | $19.47 | $19.55 | $19.45 | $19.55 | $19.30 | 300 |
| 2022-03-22 | $19.75 | $19.75 | $19.10 | $19.10 | $18.86 | 8,812 |
| 2022-03-21 | $19.65 | $19.65 | $19.60 | $19.60 | $19.35 | 2,421 |
| 2022-03-18 | $18.50 | $19.20 | $18.50 | $19.20 | $18.96 | 2,715 |
| 2022-03-17 | $19.12 | $19.12 | $19.00 | $19.00 | $18.76 | 420 |
| 2022-03-16 | $18.50 | $18.50 | $18.50 | $18.50 | $18.27 | 0 |
| 2022-03-15 | $18.50 | $18.50 | $18.50 | $18.50 | $18.27 | 2 |
| 2022-03-14 | $18.50 | $18.50 | $18.50 | $18.50 | $18.27 | 0 |
| 2022-03-11 | $18.50 | $18.50 | $18.50 | $18.50 | $18.27 | 1,100 |
| 2022-03-10 | $18.41 | $18.41 | $18.41 | $18.41 | $18.17 | 200 |
| 2022-03-09 | $18.02 | $18.31 | $18.02 | $18.30 | $18.07 | 8,201 |
| 2022-03-08 | $18.23 | $18.23 | $18.23 | $18.23 | $18.00 | 300 |
| 2022-03-07 | $18.27 | $18.27 | $18.27 | $18.27 | $18.04 | 100 |
| 2022-03-04 | $18.19 | $18.19 | $18.19 | $18.19 | $17.96 | 0 |
| 2022-03-03 | $18.19 | $18.19 | $18.19 | $18.19 | $17.96 | 96 |
| 2022-03-02 | $18.19 | $18.19 | $18.19 | $18.19 | $17.96 | 0 |
| 2022-03-01 | $18.19 | $18.19 | $18.19 | $18.19 | $17.96 | 0 |
| 2022-02-28 | $18.19 | $18.19 | $18.19 | $18.19 | $17.96 | 0 |
| 2022-02-25 | $18.19 | $18.19 | $18.19 | $18.19 | $17.96 | 0 |
| 2022-02-24 | $18.19 | $18.19 | $18.19 | $18.19 | $17.92 | 1,400 |
| 2022-02-23 | $18.35 | $18.35 | $18.35 | $18.35 | $18.07 | 0 |
| 2022-02-22 | $18.35 | $18.35 | $18.35 | $18.35 | $18.07 | 10 |
| 2022-02-18 | $18.45 | $18.45 | $18.35 | $18.35 | $18.07 | 600 |
| 2022-02-17 | $18.55 | $18.55 | $18.55 | $18.55 | $18.27 | 45 |
| 2022-02-16 | $18.55 | $18.55 | $18.55 | $18.55 | $18.27 | 7 |
| 2022-02-15 | $18.63 | $18.63 | $18.55 | $18.55 | $18.27 | 1,402 |
| 2022-02-14 | $18.60 | $18.60 | $18.59 | $18.60 | $18.32 | 3,150 |
| 2022-02-11 | $18.71 | $18.71 | $18.71 | $18.71 | $18.43 | 0 |
| 2022-02-10 | $18.65 | $18.71 | $18.65 | $18.71 | $18.43 | 2,276 |
| 2022-02-09 | $18.56 | $18.56 | $18.56 | $18.56 | $18.28 | 2,400 |
| 2022-02-08 | $18.70 | $18.70 | $18.70 | $18.70 | $18.42 | 600 |
| 2022-02-07 | $18.70 | $18.70 | $18.65 | $18.70 | $18.42 | 5,689 |
| 2022-02-04 | $18.58 | $18.58 | $18.40 | $18.55 | $18.27 | 8,100 |
| 2022-02-03 | $18.50 | $18.50 | $18.50 | $18.50 | $18.22 | 0 |
| 2022-02-02 | $17.93 | $18.59 | $17.93 | $18.50 | $18.22 | 6,695 |
| 2022-02-01 | $18.50 | $18.50 | $18.50 | $18.50 | $18.22 | 2,400 |
| 2022-01-31 | $18.47 | $18.59 | $18.47 | $18.50 | $18.22 | 2,949 |
| 2022-01-28 | $18.47 | $18.48 | $18.39 | $18.44 | $18.16 | 4,000 |
| 2022-01-27 | $18.56 | $18.70 | $18.56 | $18.70 | $18.37 | 2,802 |
| 2022-01-26 | $19.45 | $19.45 | $19.45 | $19.45 | $19.11 | 16 |
| 2022-01-25 | $19.45 | $19.45 | $19.45 | $19.45 | $19.11 | 0 |
| 2022-01-24 | $19.45 | $19.45 | $19.45 | $19.45 | $19.11 | 0 |
| 2022-01-21 | $19.47 | $20.00 | $19.00 | $19.45 | $19.11 | 895 |
| 2022-01-20 | $20.05 | $20.05 | $20.05 | $20.05 | $19.70 | 4 |
| 2022-01-19 | $20.00 | $20.00 | $20.00 | $20.00 | $19.65 | 13,894 |
| 2022-01-18 | $20.40 | $20.40 | $19.90 | $20.00 | $19.65 | 13,894 |
| 2022-01-14 | $19.50 | $19.50 | $19.50 | $19.50 | $19.16 | 0 |
| 2022-01-13 | $19.25 | $20.25 | $19.25 | $19.50 | $19.16 | 2,315 |
| 2022-01-12 | $19.20 | $19.20 | $19.20 | $19.20 | $18.86 | 0 |
| 2022-01-11 | $19.20 | $19.20 | $19.20 | $19.20 | $18.86 | 0 |
| 2022-01-10 | $19.20 | $19.20 | $19.20 | $19.20 | $18.86 | 160 |
| 2022-01-07 | $19.14 | $19.25 | $19.14 | $19.20 | $18.86 | 2,400 |
| 2022-01-06 | $19.45 | $19.45 | $19.28 | $19.29 | $18.95 | 1,500 |
| 2022-01-05 | $19.33 | $19.51 | $19.33 | $19.45 | $19.11 | 3,820 |
| 2022-01-04 | $19.33 | $20.00 | $19.23 | $19.35 | $19.01 | 4,300 |
| 2022-01-03 | $19.33 | $19.33 | $19.33 | $19.33 | $18.99 | 0 |
| 2021-12-31 | $19.58 | $20.05 | $19.16 | $19.33 | $18.99 | 12,279 |
| 2021-12-30 | $18.74 | $18.74 | $18.74 | $18.74 | $18.41 | 0 |
| 2021-12-29 | $18.74 | $18.74 | $18.74 | $18.74 | $18.37 | 0 |
| 2021-12-28 | $18.74 | $18.74 | $18.74 | $18.74 | $18.37 | 0 |
| 2021-12-27 | $18.74 | $18.74 | $18.74 | $18.74 | $18.37 | 5 |
| 2021-12-23 | $18.74 | $18.74 | $18.74 | $18.74 | $18.37 | 60 |
| 2021-12-22 | $18.74 | $18.74 | $18.74 | $18.74 | $18.37 | 0 |
| 2021-12-21 | $19.10 | $19.10 | $18.74 | $18.74 | $18.37 | 1,005 |
| 2021-12-20 | $19.14 | $19.14 | $18.80 | $18.80 | $18.43 | 894 |
| 2021-12-17 | $18.82 | $19.00 | $18.81 | $19.00 | $18.62 | 5,201 |
| 2021-12-16 | $19.10 | $19.10 | $19.10 | $19.10 | $18.72 | 0 |
| 2021-12-15 | $19.10 | $19.10 | $19.10 | $19.10 | $18.72 | 20,000 |
| 2021-12-14 | $19.35 | $19.35 | $19.35 | $19.35 | $18.97 | 0 |
| 2021-12-13 | $19.35 | $19.35 | $19.35 | $19.35 | $18.97 | 0 |
| 2021-12-10 | $19.30 | $19.35 | $19.30 | $19.35 | $18.97 | 2,400 |
| 2021-12-09 | $19.25 | $19.25 | $19.25 | $19.25 | $18.87 | 100 |
| 2021-12-08 | $19.15 | $19.15 | $19.15 | $19.15 | $18.77 | 1,400 |
| 2021-12-07 | $19.15 | $19.15 | $19.15 | $19.15 | $18.77 | 1,000 |
| 2021-12-06 | $19.17 | $19.17 | $19.17 | $19.17 | $18.79 | 500 |
| 2021-12-03 | $19.35 | $19.35 | $19.35 | $19.35 | $18.97 | 0 |
| 2021-12-02 | $19.35 | $19.35 | $19.35 | $19.35 | $18.97 | 26 |
| 2021-12-01 | $19.35 | $19.35 | $19.35 | $19.35 | $18.97 | 250 |
| 2021-11-30 | $19.49 | $19.49 | $19.49 | $19.49 | $19.10 | 0 |
| 2021-11-29 | $19.49 | $19.49 | $19.49 | $19.49 | $19.10 | 0 |
| 2021-11-26 | $19.49 | $19.49 | $19.49 | $19.49 | $19.06 | 0 |
| 2021-11-24 | $19.40 | $19.49 | $19.40 | $19.49 | $19.06 | 5,000 |
| 2021-11-23 | $19.50 | $19.50 | $19.50 | $19.50 | $19.07 | 0 |
| 2021-11-22 | $19.50 | $19.50 | $19.50 | $19.50 | $19.07 | 2,140 |
| 2021-11-19 | $19.46 | $19.72 | $19.39 | $19.39 | $18.96 | 5,300 |
| 2021-11-18 | $19.39 | $20.43 | $19.34 | $20.43 | $19.98 | 5,820 |
| 2021-11-17 | $19.60 | $19.60 | $19.60 | $19.60 | $19.17 | 0 |
| 2021-11-16 | $19.55 | $19.60 | $19.55 | $19.60 | $19.17 | 600 |
| 2021-11-15 | $20.00 | $20.00 | $20.00 | $20.00 | $19.56 | 100 |
| 2021-11-12 | $19.75 | $19.75 | $19.75 | $19.75 | $19.31 | 500 |
| 2021-11-11 | $19.75 | $19.75 | $19.75 | $19.75 | $19.31 | 488 |
| 2021-11-10 | $25.00 | $25.00 | $25.00 | $25.00 | $24.45 | 0 |
| 2021-11-09 | $19.70 | $19.70 | $19.70 | $19.70 | $19.27 | 93 |
| 2021-11-08 | $19.70 | $19.70 | $19.70 | $19.70 | $19.27 | 93 |
| 2021-11-05 | $19.90 | $19.90 | $19.70 | $19.70 | $19.27 | 1,400 |
| 2021-11-04 | $19.82 | $19.82 | $19.82 | $19.82 | $19.38 | 276 |
| 2021-11-03 | $20.50 | $20.50 | $20.50 | $20.50 | $20.05 | 354 |
| 2021-11-02 | $20.56 | $20.76 | $20.56 | $20.76 | $20.30 | 2,050 |
| 2021-11-01 | $26.97 | $26.97 | $20.49 | $20.49 | $20.04 | 12,313 |
| 2021-10-29 | $20.25 | $20.25 | $19.91 | $20.09 | $19.65 | 7,723 |
| 2021-10-28 | $19.70 | $19.71 | $19.51 | $19.51 | $19.08 | 2,300 |
| 2021-10-27 | $19.20 | $19.49 | $19.20 | $19.47 | $19.00 | 22,667 |
| 2021-10-26 | $18.99 | $19.31 | $18.99 | $19.31 | $18.84 | 32,422 |
| 2021-10-25 | $18.51 | $18.89 | $17.46 | $18.89 | $18.43 | 8,049 |
| 2021-10-22 | $18.65 | $18.65 | $18.65 | $18.65 | $18.20 | 0 |
| 2021-10-21 | $18.65 | $18.65 | $18.65 | $18.65 | $18.20 | 0 |
| 2021-10-20 | $18.65 | $18.65 | $18.65 | $18.65 | $18.20 | 0 |
| 2021-10-19 | $18.65 | $18.65 | $18.65 | $18.65 | $18.20 | 0 |
| 2021-10-18 | $18.65 | $18.65 | $18.65 | $18.65 | $18.20 | 3 |
| 2021-10-15 | $18.65 | $18.65 | $18.65 | $18.65 | $18.20 | 0 |
| 2021-10-14 | $18.65 | $18.65 | $18.65 | $18.65 | $18.20 | 714 |
| 2021-10-13 | $18.65 | $18.65 | $18.65 | $18.65 | $18.20 | 3,410 |
| 2021-10-12 | $18.59 | $18.59 | $18.59 | $18.59 | $18.14 | 0 |
| 2021-10-11 | $18.59 | $18.59 | $18.59 | $18.59 | $18.14 | 0 |
| 2021-10-08 | $18.59 | $18.59 | $18.59 | $18.59 | $18.14 | 0 |
| 2021-10-07 | $18.59 | $18.59 | $18.59 | $18.59 | $18.14 | 101 |
| 2021-10-06 | $18.70 | $18.70 | $18.70 | $18.70 | $18.25 | 1,001 |
| 2021-10-05 | $18.67 | $18.67 | $18.67 | $18.67 | $18.22 | 151 |
| 2021-10-04 | $18.33 | $18.33 | $18.33 | $18.33 | $17.89 | 0 |
| 2021-10-01 | $18.33 | $18.33 | $18.33 | $18.33 | $17.89 | 0 |
| 2021-09-30 | $18.34 | $18.34 | $18.33 | $18.33 | $17.89 | 220 |
| 2021-09-29 | $18.69 | $18.69 | $18.69 | $18.69 | $18.24 | 103 |
| 2021-09-28 | $18.69 | $18.69 | $18.59 | $18.66 | $18.21 | 1,900 |
| 2021-09-27 | $18.76 | $18.76 | $18.76 | $18.76 | $18.26 | 0 |
| 2021-09-24 | $18.61 | $18.76 | $18.61 | $18.76 | $18.26 | 830 |
| 2021-09-23 | $18.33 | $18.33 | $18.11 | $18.11 | $17.63 | 2,000 |
| 2021-09-22 | $18.30 | $18.39 | $18.30 | $18.39 | $17.91 | 601 |
| 2021-09-21 | $17.98 | $17.98 | $17.98 | $17.98 | $17.51 | 0 |
| 2021-09-20 | $18.00 | $18.00 | $17.98 | $17.98 | $17.51 | 300 |
| 2021-09-17 | $18.11 | $18.11 | $18.11 | $18.11 | $17.63 | 0 |
| 2021-09-16 | $18.11 | $18.11 | $18.11 | $18.11 | $17.63 | 0 |
| 2021-09-15 | $18.19 | $18.19 | $18.11 | $18.11 | $17.63 | 1,250 |
| 2021-09-14 | $18.12 | $18.12 | $18.12 | $18.12 | $17.64 | 100 |
| 2021-09-13 | $18.08 | $18.08 | $18.08 | $18.08 | $17.60 | 0 |
| 2021-09-10 | $18.08 | $18.08 | $18.08 | $18.08 | $17.60 | 500 |
| 2021-09-09 | $18.18 | $18.18 | $18.18 | $18.18 | $17.70 | 0 |
| 2021-09-08 | $18.18 | $18.18 | $18.18 | $18.18 | $17.70 | 32 |
| 2021-09-07 | $18.18 | $18.18 | $18.18 | $18.18 | $17.70 | 0 |
| 2021-09-03 | $17.99 | $18.18 | $17.99 | $18.18 | $17.70 | 2,496 |
| 2021-09-02 | $17.77 | $17.77 | $17.77 | $17.77 | $17.30 | 0 |
| 2021-09-01 | $17.77 | $17.77 | $17.77 | $17.77 | $17.30 | 0 |
| 2021-08-31 | $17.77 | $17.77 | $17.77 | $17.77 | $17.30 | 0 |
| 2021-08-30 | $17.77 | $17.77 | $17.77 | $17.77 | $17.30 | 300 |
| 2021-08-27 | $18.00 | $18.00 | $18.00 | $18.00 | $17.48 | 700 |
| 2021-08-26 | $17.87 | $17.87 | $17.87 | $17.87 | $17.36 | 14 |
| 2021-08-25 | $17.87 | $17.87 | $17.87 | $17.87 | $17.36 | 0 |
| 2021-08-24 | $17.84 | $18.00 | $17.84 | $17.87 | $17.36 | 1,352 |
| 2021-08-23 | $18.00 | $18.00 | $18.00 | $18.00 | $17.48 | 160 |
| 2021-08-20 | $18.00 | $18.00 | $18.00 | $18.00 | $17.48 | 2 |
| 2021-08-19 | $18.00 | $18.00 | $18.00 | $18.00 | $17.48 | 0 |
| 2021-08-18 | $18.00 | $18.00 | $18.00 | $18.00 | $17.48 | 2 |
| 2021-08-17 | $18.00 | $18.00 | $18.00 | $18.00 | $17.48 | 320 |
| 2021-08-16 | $18.21 | $18.21 | $18.21 | $18.21 | $17.69 | 288 |
| 2021-08-13 | $18.10 | $18.15 | $18.00 | $18.00 | $17.48 | 9,011 |
| 2021-08-12 | $18.00 | $18.04 | $18.00 | $18.00 | $17.48 | 31,547 |
| 2021-08-11 | $17.93 | $18.00 | $17.93 | $18.00 | $17.48 | 350 |
| 2021-08-10 | $17.50 | $17.50 | $17.50 | $17.50 | $17.00 | 2,000 |
| 2021-08-09 | $17.55 | $17.55 | $17.55 | $17.55 | $17.05 | 0 |
| 2021-08-06 | $17.55 | $17.55 | $17.55 | $17.55 | $17.05 | 100 |
| 2021-08-05 | $17.85 | $17.85 | $17.85 | $17.85 | $17.34 | 0 |
| 2021-08-04 | $17.69 | $17.85 | $17.69 | $17.85 | $17.34 | 1,103 |
| 2021-08-03 | $17.64 | $17.64 | $17.64 | $17.64 | $17.14 | 7 |
| 2021-08-02 | $17.64 | $17.64 | $17.64 | $17.64 | $17.14 | 0 |
| 2021-07-30 | $17.64 | $17.64 | $17.64 | $17.64 | $17.14 | 1,000 |
| 2021-07-29 | $17.63 | $17.63 | $17.63 | $17.63 | $17.12 | 2,594 |
| 2021-07-28 | $17.63 | $17.63 | $17.63 | $17.63 | $17.08 | 0 |
| 2021-07-27 | $17.63 | $17.63 | $17.59 | $17.63 | $17.08 | 2,594 |
| 2021-07-26 | $17.75 | $17.75 | $17.75 | $17.75 | $17.20 | 100 |
| 2021-07-23 | $17.90 | $17.91 | $17.90 | $17.91 | $17.35 | 2,000 |
| 2021-07-22 | $17.90 | $17.90 | $17.90 | $17.90 | $17.34 | 0 |
| 2021-07-21 | $17.86 | $17.91 | $17.86 | $17.90 | $17.34 | 3,425 |
| 2021-07-20 | $17.75 | $17.86 | $17.64 | $17.83 | $17.28 | 9,576 |
| 2021-07-19 | $17.68 | $17.68 | $17.65 | $17.65 | $17.10 | 1,130 |
| 2021-07-16 | $17.90 | $17.90 | $17.90 | $17.90 | $17.34 | 1,330 |
| 2021-07-15 | $17.90 | $17.90 | $17.90 | $17.90 | $17.34 | 1,170 |
| 2021-07-14 | $17.82 | $17.82 | $17.82 | $17.82 | $17.26 | 3,478 |
| 2021-07-13 | $17.65 | $17.88 | $17.65 | $17.86 | $17.30 | 8,446 |
| 2021-07-12 | $17.73 | $17.73 | $17.73 | $17.73 | $17.18 | 0 |
| 2021-07-09 | $17.73 | $17.73 | $17.73 | $17.73 | $17.18 | 0 |
| 2021-07-08 | $17.73 | $17.73 | $17.73 | $17.73 | $17.18 | 600 |
| 2021-07-07 | $17.59 | $17.59 | $17.59 | $17.59 | $17.04 | 0 |
| 2021-07-06 | $17.59 | $17.59 | $17.59 | $17.59 | $17.04 | 5,001 |
| 2021-07-02 | $17.65 | $17.65 | $17.65 | $17.65 | $17.10 | 100 |
| 2021-07-01 | $17.74 | $17.74 | $17.74 | $17.74 | $17.19 | 0 |
| 2021-06-30 | $17.71 | $17.81 | $17.71 | $17.74 | $17.19 | 2,100 |
| 2021-06-29 | $17.95 | $17.95 | $17.95 | $17.95 | $17.39 | 0 |
| 2021-06-28 | $17.80 | $17.95 | $17.80 | $17.95 | $17.35 | 3,500 |
| 2021-06-25 | $17.71 | $17.81 | $17.71 | $17.80 | $17.21 | 4,200 |
| 2021-06-24 | $17.60 | $17.63 | $17.60 | $17.60 | $17.01 | 2,207 |
| 2021-06-23 | $17.80 | $17.80 | $17.80 | $17.80 | $17.21 | 300 |
| 2021-06-22 | $17.72 | $17.80 | $17.72 | $17.80 | $17.21 | 3,900 |
| 2021-06-21 | $17.72 | $17.72 | $17.72 | $17.72 | $17.13 | 150 |
| 2021-06-18 | $17.55 | $17.55 | $17.55 | $17.55 | $16.96 | 0 |
| 2021-06-17 | $17.55 | $17.55 | $17.55 | $17.55 | $16.96 | 50 |
| 2021-06-16 | $17.55 | $17.55 | $17.55 | $17.55 | $16.96 | 0 |
| 2021-06-15 | $17.55 | $17.55 | $17.55 | $17.55 | $16.96 | 37 |
| 2021-06-14 | $17.61 | $17.65 | $17.55 | $17.55 | $16.96 | 3,625 |
| 2021-06-11 | $17.91 | $17.91 | $17.91 | $17.91 | $17.31 | 0 |
| 2021-06-10 | $17.91 | $17.91 | $17.91 | $17.91 | $17.31 | 0 |
| 2021-06-09 | $17.91 | $17.91 | $17.85 | $17.91 | $17.31 | 1,600 |
| 2021-06-08 | $17.94 | $19.00 | $17.94 | $17.97 | $17.37 | 5,500 |
| 2021-06-07 | $19.90 | $19.90 | $19.90 | $19.90 | $19.24 | 500 |
| 2021-06-04 | $19.07 | $19.07 | $19.07 | $19.07 | $18.43 | 0 |
| 2021-06-03 | $19.07 | $19.07 | $19.07 | $19.07 | $18.43 | 0 |
| 2021-06-02 | $19.09 | $19.09 | $19.07 | $19.07 | $18.43 | 1,238 |
| 2021-06-01 | $18.13 | $18.13 | $18.13 | $18.13 | $17.53 | 0 |
| 2021-05-28 | $18.13 | $18.13 | $18.13 | $18.13 | $17.53 | 0 |
| 2021-05-27 | $18.13 | $18.13 | $18.13 | $18.13 | $17.49 | 0 |
| 2021-05-26 | $18.13 | $18.13 | $18.13 | $18.13 | $17.49 | 0 |
| 2021-05-25 | $18.12 | $18.13 | $18.12 | $18.13 | $17.49 | 2,275 |
| 2021-05-24 | $17.79 | $17.79 | $17.79 | $17.79 | $17.16 | 0 |
| 2021-05-21 | $17.80 | $17.80 | $17.79 | $17.79 | $17.16 | 900 |
| 2021-05-20 | $17.49 | $17.49 | $17.49 | $17.49 | $16.86 | 535 |
| 2021-05-19 | $17.52 | $17.53 | $17.52 | $17.53 | $16.90 | 900 |
| 2021-05-18 | $18.11 | $18.11 | $18.11 | $18.11 | $17.46 | 0 |
| 2021-05-17 | $18.11 | $18.11 | $18.11 | $18.11 | $17.46 | 200 |
| 2021-05-14 | $17.75 | $17.75 | $17.75 | $17.75 | $17.12 | 0 |
| 2021-05-13 | $17.75 | $17.75 | $17.75 | $17.75 | $17.12 | 0 |
| 2021-05-12 | $17.75 | $17.83 | $17.74 | $17.75 | $17.12 | 1,300 |
| 2021-05-11 | $17.99 | $17.99 | $17.99 | $17.99 | $17.35 | 110 |
| 2021-05-10 | $17.62 | $17.62 | $17.62 | $17.62 | $16.99 | 0 |
| 2021-05-07 | $17.62 | $17.62 | $17.62 | $17.62 | $16.99 | 200 |
| 2021-05-06 | $16.75 | $16.75 | $16.75 | $16.75 | $16.16 | 500 |
| 2021-05-05 | $16.25 | $16.25 | $16.25 | $16.25 | $15.67 | 1 |
| 2021-05-04 | $16.25 | $16.25 | $16.25 | $16.25 | $15.67 | 0 |
| 2021-05-03 | $16.25 | $16.25 | $16.25 | $16.25 | $15.67 | 90 |
| 2021-04-30 | $16.25 | $16.25 | $16.25 | $16.25 | $15.67 | 3,440 |
| 2021-04-29 | $16.25 | $16.25 | $16.25 | $16.25 | $15.67 | 3,800 |
| 2021-04-28 | $16.05 | $16.05 | $16.05 | $16.05 | $15.44 | 15 |
| 2021-04-27 | $16.05 | $16.05 | $16.05 | $16.05 | $15.44 | 500 |
| 2021-04-26 | $16.04 | $16.04 | $16.04 | $16.04 | $15.43 | 0 |
| 2021-04-23 | $16.04 | $16.04 | $16.04 | $16.04 | $15.43 | 0 |
| 2021-04-22 | $16.04 | $16.04 | $16.04 | $16.04 | $15.43 | 0 |
| 2021-04-21 | $16.25 | $16.25 | $16.04 | $16.04 | $15.43 | 2,260 |
| 2021-04-20 | $15.81 | $15.81 | $15.81 | $15.81 | $15.20 | 0 |
| 2021-04-19 | $15.81 | $15.81 | $15.81 | $15.81 | $15.20 | 0 |
| 2021-04-16 | $15.81 | $15.81 | $15.81 | $15.81 | $15.20 | 960 |
| 2021-04-15 | $15.49 | $15.49 | $15.49 | $15.49 | $14.90 | 0 |
| 2021-04-14 | $15.49 | $15.49 | $15.49 | $15.49 | $14.90 | 0 |
| 2021-04-13 | $15.49 | $15.49 | $15.49 | $15.49 | $14.90 | 0 |
| 2021-04-12 | $15.49 | $15.49 | $15.49 | $15.49 | $14.90 | 0 |
| 2021-04-09 | $15.49 | $15.49 | $15.49 | $15.49 | $14.90 | 0 |
| 2021-04-08 | $15.49 | $15.49 | $15.49 | $15.49 | $14.90 | 500 |
| 2021-04-07 | $15.00 | $15.00 | $15.00 | $15.00 | $14.43 | 0 |
| 2021-04-06 | $15.00 | $15.00 | $15.00 | $15.00 | $14.43 | 0 |
| 2021-04-05 | $15.00 | $15.00 | $15.00 | $15.00 | $14.43 | 0 |
| 2021-04-01 | $15.00 | $15.00 | $15.00 | $15.00 | $14.43 | 0 |
| 2021-03-31 | $15.00 | $15.00 | $15.00 | $15.00 | $14.43 | 0 |
| 2021-03-30 | $15.00 | $15.00 | $15.00 | $15.00 | $14.43 | 0 |
| 2021-03-29 | $15.00 | $15.00 | $15.00 | $15.00 | $14.39 | 0 |
| 2021-03-26 | $15.00 | $15.00 | $15.00 | $15.00 | $14.39 | 33,000 |
| 2021-03-25 | $15.39 | $15.39 | $15.39 | $15.39 | $14.76 | 0 |
| 2021-03-24 | $15.39 | $15.39 | $15.39 | $15.39 | $14.76 | 150 |
| 2021-03-23 | $16.03 | $16.03 | $16.03 | $16.03 | $15.38 | 0 |
| 2021-03-22 | $16.03 | $16.03 | $16.03 | $16.03 | $15.38 | 0 |
| 2021-03-19 | $16.03 | $16.03 | $16.03 | $16.03 | $15.38 | 0 |
| 2021-03-18 | $16.03 | $16.03 | $16.03 | $16.03 | $15.38 | 0 |
| 2021-03-17 | $16.03 | $16.03 | $16.03 | $16.03 | $15.38 | 0 |
| 2021-03-16 | $16.03 | $16.03 | $16.03 | $16.03 | $15.38 | 0 |
| 2021-03-15 | $16.03 | $16.03 | $16.03 | $16.03 | $15.38 | 0 |
| 2021-03-12 | $16.03 | $16.03 | $16.03 | $16.03 | $15.38 | 0 |
| 2021-03-11 | $16.03 | $16.03 | $16.03 | $16.03 | $15.38 | 0 |
| 2021-03-10 | $16.03 | $16.03 | $16.03 | $16.03 | $15.38 | 0 |
| 2021-03-09 | $16.03 | $16.03 | $16.03 | $16.03 | $15.38 | 0 |
| 2021-03-08 | $16.03 | $16.03 | $16.03 | $16.03 | $15.38 | 0 |
| 2021-03-05 | $16.03 | $16.03 | $16.03 | $16.03 | $15.38 | 0 |
| 2021-03-04 | $16.03 | $16.03 | $16.03 | $16.03 | $15.38 | 0 |
| 2021-03-03 | $16.03 | $16.03 | $16.03 | $16.03 | $15.38 | 0 |
| 2021-03-02 | $16.03 | $16.03 | $16.03 | $16.03 | $15.38 | 0 |
| 2021-03-01 | $16.03 | $16.03 | $16.03 | $16.03 | $15.38 | 0 |
| 2021-02-26 | $16.03 | $16.03 | $16.03 | $16.03 | $15.38 | 0 |
| 2021-02-25 | $16.03 | $16.03 | $16.03 | $16.03 | $15.38 | 0 |
| 2021-02-24 | $16.03 | $16.03 | $16.03 | $16.03 | $15.33 | 0 |
| 2021-02-23 | $16.03 | $16.03 | $16.03 | $16.03 | $15.33 | 0 |
| 2021-02-22 | $16.03 | $16.03 | $16.03 | $16.03 | $15.33 | 0 |
| 2021-02-19 | $16.03 | $16.03 | $16.03 | $16.03 | $15.33 | 0 |
| 2021-02-18 | $16.03 | $16.03 | $16.03 | $16.03 | $15.33 | 0 |
| 2021-02-17 | $16.03 | $16.03 | $16.03 | $16.03 | $15.33 | 0 |
| 2021-02-16 | $16.03 | $16.03 | $16.03 | $16.03 | $15.33 | 620 |
| 2021-02-12 | $15.88 | $15.88 | $15.88 | $15.88 | $15.19 | 0 |
| 2021-02-11 | $15.88 | $15.88 | $15.88 | $15.88 | $15.19 | 100 |
| 2021-02-10 | $14.99 | $14.99 | $14.99 | $14.99 | $14.34 | 0 |
| 2021-02-09 | $14.99 | $14.99 | $14.99 | $14.99 | $14.34 | 0 |
| 2021-02-08 | $14.99 | $14.99 | $14.99 | $14.99 | $14.34 | 0 |
| 2021-02-05 | $14.99 | $14.99 | $14.99 | $14.99 | $14.34 | 1 |
| 2021-02-04 | $15.14 | $15.14 | $14.99 | $14.99 | $14.34 | 2,200 |
| 2021-02-03 | $15.02 | $15.29 | $15.01 | $15.01 | $14.36 | 2,000 |
| 2021-02-02 | $15.00 | $15.00 | $15.00 | $15.00 | $14.35 | 0 |
| 2021-02-01 | $15.00 | $15.00 | $15.00 | $15.00 | $14.35 | 0 |
| 2021-01-29 | $15.00 | $15.00 | $15.00 | $15.00 | $14.35 | 0 |
| 2021-01-28 | $15.00 | $15.00 | $15.00 | $15.00 | $14.35 | 0 |
| 2021-01-27 | $15.00 | $15.00 | $15.00 | $15.00 | $14.35 | 1,000 |
| 2021-01-26 | $15.00 | $15.00 | $15.00 | $15.00 | $14.35 | 0 |
| 2021-01-25 | $15.00 | $15.00 | $15.00 | $15.00 | $14.35 | 0 |
| 2021-01-22 | $15.00 | $15.00 | $15.00 | $15.00 | $14.35 | 0 |
| 2021-01-21 | $15.00 | $15.00 | $15.00 | $15.00 | $14.35 | 0 |
| 2021-01-20 | $15.00 | $15.00 | $15.00 | $15.00 | $14.35 | 0 |
| 2021-01-19 | $15.00 | $15.00 | $15.00 | $15.00 | $14.35 | 0 |
| 2021-01-15 | $15.00 | $15.00 | $15.00 | $15.00 | $14.35 | 0 |
| 2021-01-14 | $15.00 | $15.00 | $15.00 | $15.00 | $14.35 | 6,000 |
| 2021-01-13 | $14.49 | $14.49 | $14.49 | $14.49 | $13.86 | 0 |
| 2021-01-12 | $14.49 | $14.49 | $14.49 | $14.49 | $13.86 | 0 |
| 2021-01-11 | $14.49 | $14.49 | $14.49 | $14.49 | $13.86 | 190 |
| 2021-01-08 | $14.75 | $14.75 | $14.75 | $14.75 | $14.11 | 50 |
| 2021-01-07 | $14.75 | $14.75 | $14.75 | $14.75 | $14.11 | 0 |
| 2021-01-06 | $14.75 | $14.75 | $14.75 | $14.75 | $14.11 | 0 |
| 2021-01-05 | $14.75 | $14.75 | $14.75 | $14.75 | $14.11 | 0 |
| 2021-01-04 | $14.75 | $14.75 | $14.75 | $14.75 | $14.11 | 0 |
| 2020-12-31 | $14.75 | $14.75 | $14.75 | $14.75 | $14.11 | 0 |
| 2020-12-30 | $14.75 | $14.75 | $14.75 | $14.75 | $14.11 | 0 |
| 2020-12-29 | $14.75 | $14.75 | $14.75 | $14.75 | $14.07 | 100 |
| 2020-12-28 | $15.16 | $15.16 | $15.16 | $15.16 | $14.46 | 0 |
| 2020-12-24 | $15.16 | $15.16 | $15.16 | $15.16 | $14.46 | 0 |
| 2020-12-23 | $15.16 | $15.16 | $15.16 | $15.16 | $14.46 | 0 |
| 2020-12-22 | $15.16 | $15.16 | $15.16 | $15.16 | $14.46 | 200 |
| 2020-12-21 | $15.50 | $15.50 | $15.50 | $15.50 | $14.79 | 2,000 |
| 2020-12-18 | $15.00 | $15.00 | $15.00 | $15.00 | $14.31 | 0 |
| 2020-12-17 | $15.00 | $15.00 | $15.00 | $15.00 | $14.31 | 0 |
| 2020-12-16 | $15.00 | $15.00 | $15.00 | $15.00 | $14.31 | 0 |
| 2020-12-15 | $15.00 | $15.00 | $15.00 | $15.00 | $14.31 | 0 |
| 2020-12-14 | $15.00 | $15.00 | $15.00 | $15.00 | $14.31 | 0 |
| 2020-12-11 | $15.00 | $15.00 | $15.00 | $15.00 | $14.31 | 0 |
| 2020-12-10 | $15.00 | $15.00 | $15.00 | $15.00 | $14.31 | 0 |
| 2020-12-09 | $15.00 | $15.00 | $15.00 | $15.00 | $14.31 | 0 |
| 2020-12-08 | $15.00 | $15.00 | $15.00 | $15.00 | $14.31 | 0 |
| 2020-12-07 | $15.00 | $15.00 | $15.00 | $15.00 | $14.31 | 0 |
| 2020-12-04 | $15.00 | $15.00 | $15.00 | $15.00 | $14.31 | 0 |
| 2020-12-03 | $15.00 | $15.00 | $15.00 | $15.00 | $14.31 | 0 |
| 2020-12-02 | $15.09 | $15.10 | $15.00 | $15.00 | $14.31 | 5,500 |
| 2020-12-01 | $15.10 | $15.10 | $15.10 | $15.10 | $14.40 | 3,250 |
Flagship Communities Real Estate Investment Trust (FLGMF) News Headlines
Recent Flagship Communities Real Estate Investment Trust (FLGMF) News
Similar Companies to Flagship Communities Real Estate Investment Trust (FLGMF) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |