Franklin Financial Services Corp (FRAF) stock
FRAFNasdaqState Commercial BanksFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 10, 2026Score 14/3030% above fair value
$71.11+0.80 (+1.13%)
Close on Oct 30, 2026Market cap $319.94MP/E 12.9Yield 1.84%
Price history
Franklin Financial Services share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$71.11
+1.13% on the day
52-week range
$44.99 – $72.36
-1.7% from the high
Change over 52 weeks
+56.7%
From $45.38 on Oct 30, 2025
Average volume
42,770
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $63.72 | $72.36 | $63.52 | $71.11 | +11.75% | 426,196 |
| Oct 19, 2026 | $62.64 | $64.48 | $61.58 | $63.63 | +1.40% | 229,263 |
| Oct 12, 2026 | $62.56 | $64.80 | $61.82 | $62.75 | +0.24% | 214,118 |
| Oct 5, 2026 | $63.27 | $64.09 | $61.65 | $62.60 | -0.89% | 202,373 |
| Sep 28, 2026 | $62.42 | $63.65 | $60.51 | $63.16 | +0.81% | 198,217 |
| Sep 21, 2026 | $63.69 | $64.08 | $60.76 | $62.65 | -1.79% | 207,476 |
| Sep 14, 2026 | $63.72 | $64.50 | $62.00 | $63.79 | +0.39% | 213,209 |
| Sep 8, 2026 | $64.21 | $64.37 | $61.50 | $63.54 | -1.12% | 157,906 |
| Aug 31, 2026 | $62.15 | $64.45 | $61.00 | $64.26 | +3.54% | 191,699 |
| Aug 24, 2026 | $62.20 | $63.26 | $60.41 | $62.06 | +0.08% | 140,146 |
| Aug 17, 2026 | $64.04 | $65.41 | $60.58 | $62.01 | -3.20% | 174,522 |
| Aug 10, 2026 | $62.32 | $64.76 | $60.86 | $64.06 | +2.79% | 162,399 |
| Aug 3, 2026 | $60.87 | $64.20 | $60.87 | $62.32 | -1.33% | 142,461 |
| Jul 27, 2026 | $62.35 | $64.75 | $61.28 | $63.16 | +1.41% | 167,149 |
| Jul 20, 2026 | $62.45 | $63.77 | $59.76 | $62.28 | -0.48% | 252,170 |
| Jul 13, 2026 | $61.95 | $64.28 | $60.10 | $62.58 | +1.28% | 193,775 |
| Jul 6, 2026 | $63.12 | $64.48 | $60.15 | $61.79 | -2.88% | 213,413 |
| Jun 29, 2026 | $62.79 | $64.88 | $61.58 | $63.62 | +0.65% | 196,894 |
| Jun 22, 2026 | $61.45 | $63.99 | $60.66 | $63.21 | +2.86% | 235,246 |
| Jun 15, 2026 | $60.87 | $62.01 | $58.63 | $61.45 | +1.04% | 100,572 |
| Jun 8, 2026 | $58.31 | $62.84 | $57.36 | $60.82 | +3.57% | 124,148 |
| Jun 1, 2026 | $57.45 | $60.00 | $55.13 | $58.73 | +1.02% | 95,690 |
| May 26, 2026 | $58.79 | $59.46 | $56.11 | $58.13 | -0.27% | 66,891 |
| May 18, 2026 | $54.98 | $59.61 | $54.96 | $58.29 | +7.13% | 174,299 |
| May 11, 2026 | $58.50 | $58.72 | $54.30 | $54.41 | -6.99% | 96,167 |
| May 4, 2026 | $56.63 | $58.79 | $55.82 | $58.50 | +2.38% | 145,028 |
| Apr 27, 2026 | $55.62 | $58.81 | $54.97 | $57.14 | +1.98% | 238,867 |
| Apr 20, 2026 | $58.20 | $60.00 | $55.22 | $56.03 | -4.17% | 139,586 |
| Apr 13, 2026 | $56.79 | $58.64 | $55.54 | $58.47 | +3.30% | 180,920 |
| Apr 6, 2026 | $51.33 | $56.95 | $51.02 | $56.60 | +9.54% | 309,735 |
| Mar 30, 2026 | $50.05 | $52.02 | $49.47 | $51.67 | +2.78% | 180,257 |
| Mar 23, 2026 | $48.91 | $50.79 | $48.91 | $50.27 | +3.71% | 60,254 |
| Mar 16, 2026 | $49.58 | $50.80 | $47.00 | $48.47 | -1.21% | 105,742 |
| Mar 9, 2026 | $49.28 | $51.83 | $47.10 | $49.07 | -2.01% | 92,498 |
| Mar 2, 2026 | $50.50 | $53.60 | $48.67 | $50.07 | -2.74% | 145,295 |
| Feb 23, 2026 | $51.42 | $53.51 | $50.65 | $51.48 | -0.19% | 133,497 |
| Feb 17, 2026 | $49.50 | $51.72 | $49.26 | $51.58 | +5.01% | 79,823 |
| Feb 9, 2026 | $48.12 | $50.25 | $47.57 | $49.12 | +2.21% | 138,716 |
| Feb 2, 2026 | $51.42 | $52.56 | $46.56 | $48.06 | -5.78% | 234,858 |
| Jan 26, 2026 | $47.81 | $51.47 | $45.16 | $51.01 | +6.69% | 354,672 |
| Jan 20, 2026 | $52.57 | $53.52 | $47.72 | $47.81 | -10.05% | 287,901 |
| Jan 12, 2026 | $51.25 | $54.62 | $49.86 | $53.15 | +3.14% | 380,118 |
| Jan 5, 2026 | $49.00 | $53.76 | $47.95 | $51.53 | +5.31% | 638,385 |
| Dec 29, 2025 | $51.37 | $51.37 | $48.91 | $48.93 | -4.12% | 111,017 |
| Dec 22, 2025 | $55.00 | $59.95 | $50.62 | $51.03 | -7.24% | 181,110 |
| Dec 15, 2025 | $55.30 | $57.51 | $54.70 | $55.01 | -0.56% | 506,925 |
| Dec 8, 2025 | $53.70 | $55.69 | $52.50 | $55.32 | +3.13% | 286,881 |
| Dec 1, 2025 | $53.25 | $54.72 | $52.04 | $53.64 | +0.24% | 158,310 |
| Nov 24, 2025 | $51.18 | $54.31 | $51.00 | $53.51 | +4.90% | 236,749 |
| Nov 17, 2025 | $48.70 | $51.08 | $47.70 | $51.01 | +4.53% | 186,505 |
| Nov 10, 2025 | $46.01 | $49.66 | $46.01 | $48.80 | +5.95% | 155,552 |
| Nov 3, 2025 | $45.08 | $46.70 | $45.03 | $46.06 | +1.68% | 98,987 |
| Oct 27, 2025 | $46.40 | $47.11 | $44.99 | $45.30 | -2.39% | 116,884 |
| Oct 20, 2025 | $43.97 | $46.56 | $43.97 | $46.41 | +5.98% | 130,389 |
| Oct 13, 2025 | $45.66 | $47.11 | $43.47 | $43.79 | -1.84% | 100,922 |
| Oct 6, 2025 | $45.43 | $46.23 | $44.61 | $44.61 | -1.80% | 73,495 |
| Sep 29, 2025 | $47.77 | $47.92 | $44.90 | $45.43 | -5.10% | 78,927 |
| Sep 22, 2025 | $48.86 | $49.13 | $47.60 | $47.87 | -2.15% | 85,988 |
| Sep 15, 2025 | $47.37 | $49.42 | $47.30 | $48.92 | +3.25% | 129,766 |
| Sep 8, 2025 | $47.59 | $47.96 | $46.98 | $47.38 | +0.28% | 46,552 |
| Sep 2, 2025 | $46.66 | $47.89 | $46.16 | $47.25 | +1.18% | 64,066 |
| Aug 25, 2025 | $44.26 | $48.24 | $44.26 | $46.70 | +5.33% | 136,853 |
| Aug 18, 2025 | $42.67 | $44.41 | $42.00 | $44.34 | +4.56% | 77,191 |
| Aug 11, 2025 | $40.20 | $43.57 | $39.93 | $42.40 | +5.24% | 94,780 |
| Aug 4, 2025 | $38.95 | $40.78 | $38.52 | $40.29 | +3.28% | 67,861 |
| Jul 28, 2025 | $44.12 | $44.12 | $38.75 | $39.01 | -8.38% | 140,963 |
| Jul 21, 2025 | $40.23 | $44.27 | $40.23 | $42.58 | +5.82% | 219,627 |
| Jul 14, 2025 | $39.26 | $40.26 | $37.90 | $40.24 | +4.19% | 192,822 |
| Jul 7, 2025 | $37.10 | $39.04 | $36.70 | $38.62 | +4.21% | 161,197 |
| Jun 30, 2025 | $34.46 | $37.30 | $34.46 | $37.06 | +7.48% | 135,121 |
| Jun 23, 2025 | $35.26 | $35.42 | $33.87 | $34.48 | -0.35% | 668,223 |
| Jun 16, 2025 | $35.73 | $35.92 | $33.44 | $34.60 | -2.26% | 71,433 |
| Jun 9, 2025 | $36.79 | $37.79 | $35.36 | $35.40 | -2.51% | 80,519 |
| Jun 2, 2025 | $38.25 | $38.65 | $36.31 | $36.31 | -5.44% | 81,567 |
| May 26, 2025 | $38.63 | $39.03 | $38.28 | $38.40 | -0.39% | 60,023 |
| May 19, 2025 | $38.70 | $39.42 | $38.41 | $38.55 | -1.18% | 62,291 |
| May 12, 2025 | $39.60 | $39.66 | $38.64 | $39.01 | +0.52% | 80,410 |
| May 5, 2025 | $38.78 | $39.11 | $38.24 | $38.81 | +0.94% | 65,278 |
| Apr 28, 2025 | $39.20 | $39.85 | $38.14 | $38.45 | -2.26% | 88,974 |
| Apr 21, 2025 | $37.78 | $40.76 | $37.60 | $39.34 | +5.47% | 117,267 |
| Apr 14, 2025 | $35.00 | $37.40 | $34.42 | $37.30 | +9.71% | 76,118 |
| Apr 7, 2025 | $33.40 | $35.69 | $32.39 | $34.00 | +0.41% | 121,283 |
| Mar 31, 2025 | $35.53 | $35.90 | $33.50 | $33.86 | -4.35% | 101,901 |
| Mar 24, 2025 | $36.50 | $36.50 | $34.94 | $35.40 | -0.92% | 72,724 |
| Mar 17, 2025 | $35.50 | $36.83 | $35.05 | $35.73 | +0.31% | 101,704 |
| Mar 10, 2025 | $37.24 | $37.35 | $34.99 | $35.62 | -3.81% | 96,414 |
| Mar 3, 2025 | $37.50 | $37.90 | $37.00 | $37.03 | -1.75% | 76,825 |
| Feb 24, 2025 | $37.45 | $38.08 | $37.00 | $37.69 | +0.99% | 76,916 |
| Feb 18, 2025 | $37.76 | $38.41 | $37.25 | $37.32 | -1.22% | 73,516 |
| Feb 10, 2025 | $36.38 | $37.95 | $36.25 | $37.78 | +3.39% | 85,376 |
| Feb 3, 2025 | $34.42 | $37.11 | $34.41 | $36.54 | +5.64% | 69,190 |
| Jan 27, 2025 | $33.35 | $34.83 | $33.20 | $34.59 | +3.75% | 53,535 |
| Jan 21, 2025 | $32.49 | $33.80 | $32.49 | $33.34 | -0.18% | 37,024 |
| Jan 13, 2025 | $28.18 | $33.80 | $28.15 | $33.40 | +18.95% | 75,526 |
| Jan 6, 2025 | $29.12 | $29.93 | $28.01 | $28.08 | -3.41% | 33,640 |
| Dec 30, 2024 | $30.02 | $30.74 | $29.01 | $29.07 | -3.77% | 10,151 |
| Dec 23, 2024 | $31.20 | $31.40 | $30.00 | $30.21 | -4.76% | 14,962 |
| Dec 16, 2024 | $33.30 | $33.63 | $31.61 | $31.72 | -4.77% | 33,490 |
| Dec 9, 2024 | $33.60 | $34.15 | $32.70 | $33.31 | -1.22% | 39,773 |
| Dec 2, 2024 | $33.73 | $33.80 | $33.09 | $33.72 | 0.00% | 24,890 |
| Nov 25, 2024 | $33.65 | $33.73 | $33.25 | $33.72 | +0.39% | 10,570 |
| Nov 18, 2024 | $33.34 | $33.77 | $33.29 | $33.59 | +0.87% | 30,513 |
| Nov 11, 2024 | $32.51 | $33.30 | $32.51 | $33.30 | +1.68% | 13,626 |
| Nov 4, 2024 | $32.80 | $33.45 | $32.40 | $32.75 | -0.06% | 14,397 |
| Oct 28, 2024 | $30.50 | $32.82 | $30.00 | $32.77 | +7.87% | 20,705 |
| Oct 21, 2024 | $30.30 | $31.29 | $29.59 | $30.38 | +0.26% | 36,332 |
| Oct 14, 2024 | $30.64 | $30.72 | $29.85 | $30.30 | -1.11% | 10,958 |
| Oct 7, 2024 | $30.01 | $31.38 | $29.70 | $30.64 | +0.99% | 20,798 |
| Sep 30, 2024 | $30.00 | $30.73 | $29.42 | $30.34 | -0.20% | 20,637 |
| Sep 23, 2024 | $30.33 | $31.31 | $30.33 | $30.40 | +0.66% | 22,459 |
| Sep 16, 2024 | $32.37 | $32.72 | $30.20 | $30.20 | -5.65% | 27,658 |
| Sep 9, 2024 | $32.29 | $32.29 | $32.00 | $32.01 | -0.59% | 5,902 |
| Sep 3, 2024 | $31.30 | $32.73 | $31.30 | $32.20 | +1.42% | 20,336 |
| Aug 26, 2024 | $30.00 | $31.75 | $29.81 | $31.75 | +5.31% | 12,672 |
| Aug 19, 2024 | $30.05 | $30.30 | $29.44 | $30.15 | +0.65% | 10,145 |
| Aug 12, 2024 | $30.70 | $30.85 | $29.56 | $29.96 | -2.90% | 14,957 |
| Aug 5, 2024 | $31.95 | $31.95 | $30.36 | $30.85 | -4.67% | 44,650 |
| Jul 29, 2024 | $30.83 | $33.88 | $30.83 | $32.36 | +4.56% | 33,767 |
| Jul 22, 2024 | $29.10 | $31.00 | $28.80 | $30.95 | +6.76% | 57,291 |
| Jul 15, 2024 | $27.35 | $29.31 | $27.35 | $28.99 | +5.46% | 55,503 |
| Jul 8, 2024 | $27.42 | $28.03 | $27.00 | $27.49 | -0.40% | 21,650 |
| Jul 1, 2024 | $28.22 | $28.81 | $27.36 | $27.60 | -2.40% | 12,896 |
| Jun 24, 2024 | $28.69 | $28.85 | $27.47 | $28.28 | -0.74% | 53,243 |
| Jun 17, 2024 | $28.90 | $29.40 | $27.89 | $28.49 | -0.77% | 23,091 |
| Jun 10, 2024 | $26.41 | $29.85 | $26.00 | $28.71 | +8.96% | 36,800 |
| Jun 3, 2024 | $26.30 | $26.62 | $26.10 | $26.35 | +0.19% | 32,240 |
| May 28, 2024 | $26.41 | $26.96 | $25.90 | $26.30 | -0.60% | 30,447 |
| May 20, 2024 | $26.84 | $29.16 | $26.25 | $26.46 | -0.41% | 45,561 |
| May 13, 2024 | $27.38 | $27.87 | $26.00 | $26.57 | -2.78% | 53,258 |
| May 6, 2024 | $29.25 | $29.55 | $27.00 | $27.33 | -5.17% | 32,215 |
| Apr 29, 2024 | $30.35 | $30.36 | $28.75 | $28.82 | -5.20% | 20,951 |
| Apr 22, 2024 | $30.50 | $31.10 | $29.83 | $30.40 | +2.15% | 22,126 |
| Apr 15, 2024 | $25.95 | $30.50 | $25.11 | $29.76 | +14.77% | 25,615 |
| Apr 8, 2024 | $25.95 | $26.27 | $25.60 | $25.93 | +0.70% | 13,570 |
| Apr 1, 2024 | $26.20 | $26.25 | $25.70 | $25.75 | -1.72% | 29,994 |
| Mar 25, 2024 | $26.50 | $26.50 | $25.66 | $26.20 | 0.00% | 9,995 |
| Mar 18, 2024 | $26.65 | $27.00 | $26.09 | $26.20 | -1.13% | 8,322 |
| Mar 11, 2024 | $26.47 | $26.80 | $25.75 | $26.50 | +0.04% | 22,262 |
| Mar 4, 2024 | $26.12 | $27.27 | $26.12 | $26.49 | +1.42% | 8,664 |
| Feb 26, 2024 | $26.49 | $27.05 | $26.04 | $26.12 | -1.80% | 24,250 |
| Feb 20, 2024 | $26.40 | $27.17 | $25.86 | $26.60 | +1.33% | 26,351 |
| Feb 12, 2024 | $28.70 | $28.71 | $25.25 | $26.25 | -9.11% | 30,631 |
| Feb 5, 2024 | $32.03 | $32.27 | $28.52 | $28.88 | -10.56% | 27,428 |
| Jan 29, 2024 | $33.63 | $33.99 | $31.67 | $32.29 | -4.07% | 23,889 |
| Jan 22, 2024 | $31.76 | $33.74 | $31.20 | $33.66 | +8.41% | 35,067 |
| Jan 16, 2024 | $28.80 | $31.05 | $28.80 | $31.05 | +7.12% | 14,559 |
| Jan 8, 2024 | $28.56 | $29.46 | $28.20 | $28.99 | +1.49% | 44,647 |
| Jan 2, 2024 | $31.55 | $31.59 | $28.54 | $28.56 | -9.48% | 21,183 |
| Dec 26, 2023 | $31.45 | $31.99 | $31.44 | $31.55 | +0.45% | 11,510 |
| Dec 18, 2023 | $32.49 | $32.94 | $31.07 | $31.41 | -2.00% | 163,352 |
| Dec 11, 2023 | $33.01 | $33.56 | $30.19 | $32.05 | -3.49% | 240,013 |
| Dec 4, 2023 | $33.40 | $33.60 | $33.10 | $33.21 | -0.27% | 15,644 |
| Nov 27, 2023 | $33.25 | $33.70 | $32.95 | $33.30 | +0.61% | 26,148 |
| Nov 20, 2023 | $33.73 | $33.73 | $32.66 | $33.10 | -1.14% | 24,658 |
| Nov 13, 2023 | $34.00 | $34.00 | $33.16 | $33.48 | -1.27% | 25,990 |
| Nov 6, 2023 | $32.30 | $35.00 | $32.30 | $33.91 | +3.70% | 46,634 |
| Oct 30, 2023 | $32.00 | $33.42 | $31.51 | $32.70 | +3.32% | 21,583 |
| Oct 23, 2023 | $28.47 | $32.07 | $28.26 | $31.65 | +11.64% | 29,036 |
| Oct 16, 2023 | $28.50 | $29.15 | $28.25 | $28.35 | -0.53% | 21,626 |
| Oct 9, 2023 | $28.27 | $29.00 | $28.02 | $28.50 | -0.45% | 11,491 |
| Oct 2, 2023 | $28.38 | $29.18 | $28.00 | $28.63 | +0.46% | 18,423 |
| Sep 25, 2023 | $28.15 | $28.74 | $27.60 | $28.50 | +0.92% | 12,875 |
| Sep 18, 2023 | $28.26 | $28.70 | $28.04 | $28.24 | -0.88% | 10,368 |
| Sep 11, 2023 | $28.25 | $28.80 | $28.25 | $28.49 | +0.32% | 9,743 |
| Sep 5, 2023 | $28.51 | $28.89 | $28.25 | $28.40 | -1.73% | 12,969 |
| Aug 28, 2023 | $29.24 | $29.25 | $28.40 | $28.90 | +0.17% | 17,000 |
| Aug 21, 2023 | $29.62 | $29.80 | $28.50 | $28.85 | -3.45% | 29,281 |
| Aug 14, 2023 | $29.86 | $29.98 | $29.61 | $29.88 | +0.03% | 9,261 |
| Aug 7, 2023 | $30.45 | $30.70 | $29.50 | $29.87 | +1.01% | 20,182 |
| Jul 31, 2023 | $29.94 | $30.85 | $29.15 | $29.57 | +0.02% | 31,344 |
| Jul 24, 2023 | $29.33 | $31.00 | $29.00 | $29.57 | +0.56% | 34,090 |
| Jul 17, 2023 | $28.27 | $29.90 | $28.17 | $29.40 | +5.00% | 15,959 |
| Jul 10, 2023 | $27.12 | $28.58 | $27.12 | $28.00 | +1.63% | 16,572 |
| Jul 3, 2023 | $28.15 | $28.56 | $27.19 | $27.55 | -0.68% | 23,045 |
| Jun 26, 2023 | $28.15 | $28.57 | $27.61 | $27.74 | -0.75% | 45,213 |
| Jun 20, 2023 | $27.90 | $28.35 | $27.21 | $27.95 | -0.18% | 101,502 |
| Jun 12, 2023 | $27.96 | $29.78 | $27.40 | $28.00 | +0.27% | 327,892 |
| Jun 5, 2023 | $26.22 | $28.05 | $25.68 | $27.93 | +6.08% | 52,336 |
| May 30, 2023 | $26.01 | $26.40 | $25.75 | $26.33 | +0.63% | 27,862 |
| May 22, 2023 | $26.25 | $26.50 | $26.00 | $26.16 | +1.83% | 10,645 |
| May 15, 2023 | $24.94 | $26.34 | $24.80 | $25.69 | +2.76% | 18,015 |
| May 8, 2023 | $25.00 | $25.33 | $23.96 | $25.00 | -0.48% | 32,407 |
| May 1, 2023 | $28.99 | $28.99 | $24.36 | $25.12 | -13.44% | 35,768 |
| Apr 24, 2023 | $29.34 | $29.50 | $28.65 | $29.02 | -1.09% | 13,956 |
| Apr 17, 2023 | $29.84 | $29.90 | $29.00 | $29.34 | -1.87% | 22,263 |
| Apr 10, 2023 | $29.68 | $30.00 | $29.39 | $29.90 | -0.33% | 34,771 |
| Apr 3, 2023 | $29.66 | $30.08 | $29.55 | $30.00 | +1.21% | 20,131 |
| Mar 27, 2023 | $31.01 | $31.40 | $29.53 | $29.64 | -4.97% | 41,611 |
| Mar 20, 2023 | $30.80 | $31.60 | $30.32 | $31.19 | +0.39% | 33,102 |
| Mar 13, 2023 | $31.56 | $32.10 | $30.41 | $31.07 | -3.54% | 41,013 |
| Mar 6, 2023 | $32.82 | $32.89 | $31.60 | $32.21 | -1.86% | 11,302 |
| Feb 27, 2023 | $32.89 | $32.89 | $32.00 | $32.82 | -0.03% | 8,186 |
| Feb 21, 2023 | $32.42 | $34.00 | $32.42 | $32.83 | +1.02% | 6,740 |
| Feb 13, 2023 | $32.92 | $33.26 | $32.03 | $32.50 | -1.22% | 25,889 |
| Feb 6, 2023 | $33.16 | $33.27 | $32.72 | $32.90 | -1.20% | 9,726 |
| Jan 30, 2023 | $33.25 | $33.50 | $33.00 | $33.30 | -0.03% | 7,127 |
| Jan 23, 2023 | $33.60 | $34.24 | $32.33 | $33.31 | -1.71% | 28,495 |
| Jan 17, 2023 | $34.25 | $34.61 | $33.70 | $33.89 | -1.94% | 3,489 |
| Jan 9, 2023 | $34.81 | $35.43 | $34.50 | $34.56 | -1.79% | 22,125 |
| Jan 3, 2023 | $35.70 | $36.50 | $34.75 | $35.19 | -2.52% | 30,516 |
| Dec 27, 2022 | $31.53 | $36.55 | $31.53 | $36.10 | +12.81% | 47,771 |
| Dec 19, 2022 | $30.73 | $32.00 | $30.00 | $32.00 | +4.34% | 17,649 |
| Dec 12, 2022 | $30.06 | $30.72 | $29.26 | $30.67 | +0.99% | 21,013 |
| Dec 5, 2022 | $31.11 | $31.54 | $30.37 | $30.37 | -2.06% | 7,537 |
| Nov 28, 2022 | $31.86 | $32.02 | $30.62 | $31.01 | -2.85% | 28,134 |
| Nov 21, 2022 | $31.60 | $32.02 | $31.25 | $31.92 | +0.69% | 13,112 |
| Nov 14, 2022 | $31.63 | $31.94 | $31.36 | $31.70 | 0.00% | 8,134 |
| Nov 7, 2022 | $32.00 | $32.07 | $31.19 | $31.70 | -1.09% | 10,914 |
| Oct 31, 2022 | $33.29 | $33.29 | $32.00 | $32.05 | -2.17% | 6,891 |
| Oct 24, 2022 | $31.38 | $33.21 | $31.38 | $32.76 | +4.66% | 11,264 |
| Oct 17, 2022 | $31.50 | $31.68 | $30.60 | $31.30 | -0.48% | 21,912 |
| Oct 10, 2022 | $32.95 | $32.95 | $29.22 | $31.45 | -1.29% | 18,916 |
| Oct 3, 2022 | $31.01 | $32.20 | $31.01 | $31.86 | +0.95% | 8,420 |
| Sep 26, 2022 | $31.71 | $31.90 | $31.25 | $31.56 | +0.19% | 17,086 |
| Sep 19, 2022 | $32.18 | $32.65 | $31.50 | $31.50 | -3.31% | 25,555 |
| Sep 12, 2022 | $31.37 | $32.58 | $31.04 | $32.58 | +3.59% | 54,802 |
| Sep 6, 2022 | $31.52 | $31.98 | $31.18 | $31.45 | -0.94% | 8,353 |
| Aug 29, 2022 | $32.01 | $32.26 | $31.41 | $31.75 | -1.24% | 19,328 |
| Aug 22, 2022 | $32.38 | $32.50 | $31.95 | $32.15 | -1.08% | 6,828 |
| Aug 15, 2022 | $32.27 | $32.64 | $31.80 | $32.50 | -0.15% | 9,678 |
| Aug 8, 2022 | $31.55 | $32.85 | $31.55 | $32.55 | +1.72% | 8,282 |
| Aug 1, 2022 | $32.03 | $32.49 | $31.75 | $32.00 | -2.78% | 5,048 |
| Jul 25, 2022 | $31.60 | $33.11 | $31.00 | $32.92 | +5.50% | 13,060 |
| Jul 18, 2022 | $31.04 | $32.34 | $30.65 | $31.20 | +0.48% | 25,392 |
| Jul 11, 2022 | $30.87 | $31.50 | $30.45 | $31.05 | -0.48% | 26,295 |
| Jul 5, 2022 | $29.76 | $31.34 | $29.76 | $31.20 | +3.14% | 8,740 |
| Jun 27, 2022 | $30.32 | $31.34 | $29.35 | $30.25 | +3.24% | 64,406 |
| Jun 21, 2022 | $29.09 | $31.19 | $28.99 | $29.30 | +2.30% | 92,187 |
| Jun 13, 2022 | $30.62 | $30.62 | $28.56 | $28.64 | -7.28% | 239,178 |
| Jun 6, 2022 | $30.92 | $31.72 | $30.00 | $30.89 | +0.29% | 29,546 |
| May 31, 2022 | $30.00 | $30.94 | $30.00 | $30.80 | +2.26% | 7,016 |
| May 23, 2022 | $29.50 | $30.39 | $28.54 | $30.12 | +2.55% | 35,012 |
| May 16, 2022 | $30.24 | $30.50 | $28.05 | $29.37 | -4.70% | 32,043 |
| May 9, 2022 | $31.00 | $31.45 | $30.65 | $30.82 | -2.00% | 17,235 |
| May 2, 2022 | $32.05 | $32.35 | $31.00 | $31.45 | -2.99% | 48,571 |
| Apr 25, 2022 | $33.71 | $33.71 | $31.70 | $32.42 | -3.19% | 36,913 |
| Apr 18, 2022 | $33.12 | $33.69 | $32.98 | $33.49 | +1.12% | 11,741 |
| Apr 11, 2022 | $33.21 | $33.74 | $32.51 | $33.12 | -2.01% | 12,435 |
| Apr 4, 2022 | $33.97 | $33.97 | $33.05 | $33.80 | -0.18% | 5,370 |
| Mar 28, 2022 | $34.69 | $34.90 | $33.73 | $33.86 | -2.56% | 3,576 |
| Mar 21, 2022 | $34.00 | $34.99 | $33.50 | $34.75 | +2.21% | 9,436 |
| Mar 14, 2022 | $33.98 | $34.20 | $33.51 | $34.00 | +0.03% | 12,436 |
| Mar 7, 2022 | $34.95 | $35.00 | $33.50 | $33.99 | +0.42% | 8,366 |
| Feb 28, 2022 | $33.22 | $34.78 | $33.02 | $33.85 | +1.01% | 8,577 |
| Feb 22, 2022 | $34.13 | $34.68 | $33.30 | $33.51 | -0.83% | 8,404 |
| Feb 14, 2022 | $33.30 | $34.38 | $33.26 | $33.79 | +0.66% | 8,500 |
| Feb 7, 2022 | $33.27 | $33.70 | $32.94 | $33.57 | -1.18% | 4,748 |
| Jan 31, 2022 | $33.30 | $34.00 | $33.30 | $33.97 | +2.01% | 3,621 |
| Jan 24, 2022 | $33.85 | $34.00 | $33.25 | $33.30 | -2.06% | 4,317 |
| Jan 18, 2022 | $33.51 | $34.00 | $33.12 | $34.00 | +1.28% | 4,060 |
| Jan 10, 2022 | $33.99 | $34.00 | $33.10 | $33.57 | -0.94% | 12,395 |
| Jan 3, 2022 | $33.00 | $33.95 | $32.76 | $33.89 | +2.40% | 9,030 |
| Dec 27, 2021 | $32.16 | $33.98 | $32.16 | $33.10 | -0.66% | 7,228 |
| Dec 20, 2021 | $31.94 | $34.00 | $31.78 | $33.32 | +2.98% | 21,209 |
| Dec 13, 2021 | $33.58 | $33.74 | $31.78 | $32.35 | -4.74% | 35,147 |
| Dec 6, 2021 | $32.65 | $33.96 | $32.65 | $33.96 | +1.98% | 13,551 |
| Nov 29, 2021 | $32.88 | $33.30 | $32.65 | $33.30 | +1.83% | 11,207 |
| Nov 22, 2021 | $32.75 | $33.88 | $32.70 | $32.70 | -0.15% | 5,429 |
| Nov 15, 2021 | $32.22 | $34.00 | $31.81 | $32.75 | +1.64% | 9,137 |
| Nov 8, 2021 | $32.60 | $32.99 | $31.78 | $32.22 | +0.06% | 18,301 |
| Nov 1, 2021 | $32.25 | $32.99 | $32.10 | $32.20 | -0.92% | 7,360 |
| Oct 25, 2021 | $33.01 | $33.01 | $32.50 | $32.50 | -1.55% | 5,373 |
| Oct 18, 2021 | $32.10 | $33.29 | $31.65 | $33.01 | +2.76% | 6,640 |
| Oct 11, 2021 | $31.87 | $32.28 | $31.59 | $32.13 | +0.71% | 6,784 |
| Oct 4, 2021 | $31.77 | $32.50 | $31.51 | $31.90 | +0.41% | 14,138 |
| Sep 27, 2021 | $31.80 | $32.31 | $31.60 | $31.77 | -1.34% | 8,990 |
| Sep 20, 2021 | $32.00 | $32.30 | $31.16 | $32.20 | -0.34% | 10,904 |
| Sep 13, 2021 | $31.83 | $32.31 | $31.64 | $32.31 | +3.72% | 22,429 |
| Sep 7, 2021 | $31.56 | $32.21 | $31.15 | $31.15 | -0.32% | 7,470 |
| Aug 30, 2021 | $32.32 | $33.74 | $31.02 | $31.25 | -3.25% | 19,404 |
| Aug 23, 2021 | $32.63 | $33.07 | $31.65 | $32.30 | +1.96% | 27,141 |
| Aug 16, 2021 | $33.00 | $33.30 | $31.68 | $31.68 | -4.61% | 12,748 |
| Aug 9, 2021 | $33.15 | $33.60 | $32.81 | $33.21 | -0.92% | 10,360 |
| Aug 2, 2021 | $34.13 | $34.13 | $32.43 | $33.52 | -0.71% | 25,032 |
| Jul 26, 2021 | $33.52 | $34.50 | $32.29 | $33.76 | -0.35% | 20,307 |
| Jul 19, 2021 | $33.00 | $33.91 | $32.20 | $33.88 | +1.68% | 53,658 |
| Jul 12, 2021 | $32.20 | $34.90 | $32.00 | $33.32 | +4.13% | 45,344 |
| Jul 6, 2021 | $32.24 | $32.80 | $31.75 | $32.00 | -0.19% | 34,226 |
| Jun 28, 2021 | $30.56 | $32.43 | $30.56 | $32.06 | +5.11% | 87,224 |
| Jun 21, 2021 | $30.51 | $30.95 | $30.01 | $30.50 | -0.33% | 660,681 |
| Jun 14, 2021 | $30.26 | $30.60 | $30.00 | $30.60 | +1.09% | 102,337 |
| Jun 7, 2021 | $30.21 | $30.88 | $30.16 | $30.27 | +0.40% | 51,524 |
| Jun 1, 2021 | $31.00 | $31.00 | $30.15 | $30.15 | -1.37% | 25,204 |
| May 24, 2021 | $30.91 | $31.00 | $30.15 | $30.57 | -0.88% | 31,728 |
| May 17, 2021 | $30.36 | $31.21 | $29.87 | $30.84 | +0.78% | 33,231 |
| May 10, 2021 | $29.85 | $30.90 | $29.76 | $30.60 | +2.82% | 53,863 |
| May 3, 2021 | $30.28 | $30.90 | $29.74 | $29.76 | -1.29% | 56,408 |
| Apr 26, 2021 | $30.40 | $30.82 | $30.05 | $30.15 | +0.94% | 60,189 |
| Apr 19, 2021 | $30.58 | $30.83 | $29.75 | $29.87 | -1.35% | 63,102 |
| Apr 12, 2021 | $30.10 | $30.64 | $29.09 | $30.28 | +0.26% | 113,583 |
| Apr 5, 2021 | $31.85 | $31.85 | $30.05 | $30.20 | -5.18% | 44,672 |
| Mar 29, 2021 | $32.72 | $32.97 | $30.59 | $31.85 | +3.54% | 62,224 |
| Mar 22, 2021 | $31.13 | $33.91 | $30.37 | $30.76 | -1.69% | 95,465 |
| Mar 15, 2021 | $33.09 | $33.49 | $29.52 | $31.29 | -6.37% | 74,996 |
| Mar 8, 2021 | $32.00 | $34.38 | $31.53 | $33.42 | +4.44% | 48,023 |
| Mar 1, 2021 | $28.11 | $32.14 | $27.00 | $32.00 | +16.53% | 44,499 |
| Feb 22, 2021 | $26.45 | $28.86 | $26.40 | $27.46 | +3.90% | 29,303 |
| Feb 16, 2021 | $27.66 | $27.66 | $25.93 | $26.43 | -3.33% | 26,718 |
| Feb 8, 2021 | $28.36 | $28.87 | $26.51 | $27.34 | -3.56% | 78,481 |
| Feb 1, 2021 | $27.57 | $30.00 | $26.78 | $28.35 | +4.96% | 71,502 |
| Jan 25, 2021 | $28.41 | $28.53 | $26.76 | $27.01 | -4.83% | 45,762 |
| Jan 19, 2021 | $29.52 | $29.75 | $27.65 | $28.38 | -4.64% | 32,500 |
| Jan 11, 2021 | $27.30 | $29.88 | $27.30 | $29.76 | +8.22% | 60,790 |
| Jan 4, 2021 | $27.35 | $28.81 | $26.52 | $27.50 | +1.74% | 45,400 |
| Dec 28, 2020 | $30.34 | $30.34 | $26.56 | $27.03 | -10.02% | 53,441 |
| Dec 21, 2020 | $30.36 | $30.90 | $29.07 | $30.04 | -0.89% | 13,708 |
| Dec 14, 2020 | $28.34 | $33.20 | $28.13 | $30.31 | +7.44% | 57,201 |
| Dec 7, 2020 | $27.26 | $28.85 | $27.00 | $28.21 | +4.52% | 29,098 |
| Nov 30, 2020 | $29.48 | $29.48 | $25.73 | $26.99 | -9.25% | 26,489 |
| Nov 23, 2020 | $26.96 | $29.74 | $26.71 | $29.74 | +12.87% | 22,589 |
| Nov 16, 2020 | $25.29 | $27.00 | $25.27 | $26.35 | +6.98% | 28,661 |
| Nov 9, 2020 | $23.00 | $25.25 | $22.91 | $24.63 | +7.84% | 47,913 |
| Nov 2, 2020 | $22.48 | $23.98 | $22.48 | $22.84 | +3.82% | 30,337 |
| Oct 26, 2020 | $24.05 | $24.16 | $22.00 | $22.00 | -8.07% | 36,957 |
| Oct 19, 2020 | $23.42 | $23.94 | $22.39 | $23.93 | +5.05% | 20,783 |
| Oct 12, 2020 | $23.28 | $23.67 | $22.36 | $22.78 | -0.52% | 21,456 |
| Oct 5, 2020 | $21.90 | $23.66 | $21.49 | $22.90 | +6.46% | 22,724 |
| Sep 28, 2020 | $21.35 | $21.88 | $21.00 | $21.51 | +1.32% | 11,964 |
| Sep 21, 2020 | $22.51 | $23.10 | $19.60 | $21.23 | -8.14% | 26,697 |
| Sep 14, 2020 | $23.81 | $24.67 | $22.50 | $23.11 | -1.66% | 38,748 |
| Sep 8, 2020 | $24.08 | $24.44 | $23.50 | $23.50 | -3.65% | 13,322 |
| Aug 31, 2020 | $24.08 | $24.59 | $23.84 | $24.39 | -0.41% | 16,323 |
| Aug 24, 2020 | $23.92 | $24.49 | $23.71 | $24.49 | +2.38% | 23,793 |
| Aug 17, 2020 | $25.00 | $25.00 | $23.70 | $23.92 | -3.74% | 17,322 |
| Aug 10, 2020 | $25.35 | $25.35 | $24.27 | $24.85 | -0.28% | 21,060 |
| Aug 3, 2020 | $24.33 | $25.57 | $24.00 | $24.92 | +3.32% | 32,962 |
| Jul 27, 2020 | $24.20 | $25.00 | $23.86 | $24.12 | -0.41% | 30,094 |
| Jul 20, 2020 | $24.15 | $25.32 | $24.00 | $24.22 | +0.92% | 25,983 |
| Jul 13, 2020 | $25.54 | $25.80 | $23.66 | $24.00 | -5.88% | 49,152 |
| Jul 6, 2020 | $25.15 | $25.90 | $23.71 | $25.50 | 0.00% | 42,568 |
| Jun 29, 2020 | $26.40 | $26.50 | $24.94 | $25.50 | -3.41% | 49,322 |
| Jun 22, 2020 | $26.17 | $27.00 | $24.02 | $26.40 | -2.22% | 107,447 |
| Jun 15, 2020 | $23.24 | $27.37 | $23.00 | $27.00 | +13.45% | 65,546 |
| Jun 8, 2020 | $28.70 | $28.70 | $22.08 | $23.80 | -16.49% | 58,741 |
| Jun 1, 2020 | $25.52 | $28.67 | $25.00 | $28.50 | +14.00% | 31,335 |
| May 26, 2020 | $25.59 | $27.57 | $24.55 | $25.00 | +0.52% | 34,493 |
| May 18, 2020 | $25.37 | $26.80 | $24.46 | $24.87 | +1.22% | 54,906 |
| May 11, 2020 | $27.40 | $28.17 | $21.95 | $24.57 | -11.04% | 55,238 |
| May 4, 2020 | $25.66 | $27.95 | $24.45 | $27.62 | +5.30% | 54,935 |
| Apr 27, 2020 | $26.30 | $30.99 | $24.48 | $26.23 | +2.06% | 58,945 |
| Apr 20, 2020 | $23.01 | $26.49 | $21.99 | $25.70 | +10.02% | 89,918 |
| Apr 13, 2020 | $28.53 | $29.79 | $22.43 | $23.36 | -18.97% | 92,063 |
| Apr 6, 2020 | $27.00 | $29.55 | $24.51 | $28.83 | +8.38% | 51,985 |
| Mar 30, 2020 | $27.00 | $27.86 | $24.74 | $26.60 | -2.10% | 51,405 |
| Mar 23, 2020 | $24.32 | $28.47 | $20.50 | $27.17 | +16.76% | 44,505 |
| Mar 16, 2020 | $21.07 | $25.30 | $20.27 | $23.27 | -9.81% | 55,564 |
| Mar 9, 2020 | $29.20 | $29.20 | $23.15 | $25.80 | -16.10% | 43,804 |
| Mar 2, 2020 | $31.66 | $33.33 | $30.40 | $30.75 | -0.87% | 52,065 |
| Feb 24, 2020 | $36.50 | $36.90 | $31.02 | $31.02 | -15.52% | 23,219 |
| Feb 18, 2020 | $36.82 | $37.41 | $35.71 | $36.72 | -1.84% | 13,483 |
| Feb 10, 2020 | $37.02 | $38.00 | $36.38 | $37.41 | +0.97% | 7,396 |
| Feb 3, 2020 | $37.00 | $38.00 | $35.77 | $37.05 | +1.45% | 23,974 |
| Jan 27, 2020 | $36.59 | $37.98 | $35.70 | $36.52 | +1.42% | 16,005 |
| Jan 21, 2020 | $37.56 | $38.20 | $36.01 | $36.01 | -3.97% | 19,861 |
| Jan 13, 2020 | $36.66 | $38.20 | $36.02 | $37.50 | +1.52% | 20,304 |
| Jan 6, 2020 | $38.08 | $38.99 | $35.70 | $36.94 | -3.80% | 24,757 |
| Dec 30, 2019 | $38.70 | $38.70 | $37.41 | $38.40 | -0.75% | 14,025 |
| Dec 23, 2019 | $38.41 | $38.99 | $38.20 | $38.69 | -0.54% | 40,927 |
| Dec 16, 2019 | $37.75 | $38.90 | $37.55 | $38.90 | +3.51% | 47,211 |
| Dec 9, 2019 | $36.61 | $38.45 | $36.45 | $37.58 | +2.90% | 38,031 |
| Dec 2, 2019 | $37.65 | $37.65 | $36.14 | $36.52 | -2.56% | 30,366 |
| Nov 25, 2019 | $36.25 | $37.70 | $36.25 | $37.48 | +2.68% | 19,253 |
| Nov 18, 2019 | $36.06 | $36.50 | $35.20 | $36.50 | +1.39% | 28,045 |
| Nov 11, 2019 | $36.07 | $36.50 | $35.00 | $36.00 | -1.34% | 21,643 |
| Nov 4, 2019 | $36.00 | $36.50 | $35.80 | $36.49 | +0.14% | 21,537 |
| Oct 28, 2019 | $35.70 | $37.05 | $35.50 | $36.44 | +1.99% | 33,713 |
| Oct 21, 2019 | $35.28 | $36.10 | $35.28 | $35.73 | +1.56% | 11,044 |
| Oct 14, 2019 | $35.40 | $35.49 | $33.80 | $35.18 | -0.90% | 24,875 |
| Oct 7, 2019 | $35.65 | $36.00 | $34.98 | $35.50 | +0.71% | 16,631 |
| Sep 30, 2019 | $35.20 | $35.60 | $33.38 | $35.25 | -0.06% | 17,755 |
| Sep 23, 2019 | $35.25 | $36.09 | $34.28 | $35.27 | -1.54% | 27,562 |
| Sep 16, 2019 | $33.77 | $35.93 | $33.01 | $35.82 | +5.35% | 79,763 |
| Sep 9, 2019 | $31.36 | $34.22 | $31.36 | $34.00 | +8.42% | 28,973 |
| Sep 3, 2019 | $31.25 | $32.66 | $31.22 | $31.36 | -0.70% | 21,458 |
| Aug 26, 2019 | $31.84 | $33.19 | $31.16 | $31.58 | -4.22% | 23,549 |
| Aug 19, 2019 | $34.85 | $35.99 | $32.21 | $32.97 | -4.99% | 25,384 |
| Aug 12, 2019 | $35.11 | $35.89 | $33.66 | $34.70 | -2.94% | 23,602 |
| Aug 5, 2019 | $35.55 | $36.44 | $35.02 | $35.75 | -1.22% | 25,851 |
| Jul 29, 2019 | $36.46 | $36.50 | $35.72 | $36.19 | -0.47% | 45,807 |
| Jul 22, 2019 | $36.50 | $36.55 | $35.57 | $36.36 | -0.36% | 30,053 |
| Jul 15, 2019 | $37.33 | $37.70 | $36.18 | $36.49 | -1.93% | 46,520 |
| Jul 8, 2019 | $38.44 | $39.40 | $37.08 | $37.21 | -2.85% | 78,423 |
| Jul 1, 2019 | $38.22 | $38.52 | $36.09 | $38.30 | +0.47% | 62,791 |
| Jun 24, 2019 | $37.52 | $39.09 | $36.04 | $38.12 | +2.80% | 609,157 |
| Jun 17, 2019 | $38.47 | $39.56 | $26.83 | $37.08 | -4.31% | 303,512 |
| Jun 10, 2019 | $38.29 | $39.00 | $37.00 | $38.75 | +1.44% | 91,249 |
| Jun 3, 2019 | $38.00 | $39.00 | $35.59 | $38.20 | +0.53% | 40,215 |
| May 28, 2019 | $38.40 | $38.60 | $38.00 | $38.00 | -2.56% | 23,341 |
| May 20, 2019 | $38.74 | $39.00 | $38.00 | $39.00 | +0.78% | 37,895 |
| May 13, 2019 | $38.93 | $38.96 | $38.02 | $38.70 | -0.44% | 27,513 |
| May 6, 2019 | $38.95 | $39.00 | $38.26 | $38.87 | -0.33% | 31,280 |
| Apr 29, 2019 | $36.99 | $39.25 | $36.90 | $39.00 | +5.43% | 107,902 |
| Apr 22, 2019 | $36.50 | $37.00 | $36.00 | $36.99 | +2.75% | 34,232 |
| Apr 15, 2019 | $35.95 | $36.25 | $35.67 | $36.00 | -0.83% | 5,101 |
| Apr 8, 2019 | $35.99 | $36.30 | $34.82 | $36.30 | +0.86% | 12,943 |
| Apr 1, 2019 | $35.26 | $36.00 | $34.75 | $35.99 | -0.03% | 7,265 |
| Mar 25, 2019 | $36.00 | $36.10 | $34.80 | $36.00 | 0.00% | 6,173 |
| Mar 18, 2019 | $36.99 | $38.00 | $36.00 | $36.00 | -2.70% | 4,766 |
| Mar 11, 2019 | $37.40 | $37.50 | $36.00 | $37.00 | -1.33% | 17,090 |
| Mar 4, 2019 | $36.05 | $37.50 | $36.00 | $37.50 | +4.02% | 12,069 |
| Feb 25, 2019 | $35.50 | $37.19 | $35.50 | $36.05 | -0.14% | 2,945 |
| Feb 19, 2019 | $37.21 | $37.21 | $35.75 | $36.10 | -2.96% | 6,021 |
| Feb 11, 2019 | $37.75 | $37.95 | $36.51 | $37.20 | -1.46% | 23,714 |
| Feb 4, 2019 | $36.75 | $37.79 | $36.75 | $37.75 | +3.42% | 12,180 |
| Jan 28, 2019 | $34.01 | $37.00 | $32.26 | $36.50 | +4.29% | 12,253 |
| Jan 22, 2019 | $33.40 | $35.00 | $33.15 | $35.00 | +3.09% | 16,190 |
| Jan 14, 2019 | $31.25 | $33.95 | $31.25 | $33.95 | +2.88% | 3,095 |
| Jan 7, 2019 | $31.25 | $33.00 | $30.87 | $33.00 | +2.01% | 32,046 |
| Dec 31, 2018 | $31.50 | $32.65 | $31.00 | $32.35 | +3.03% | 4,962 |
| Dec 24, 2018 | $30.25 | $31.40 | $29.85 | $31.40 | +3.80% | 15,392 |
| Dec 17, 2018 | $30.20 | $30.90 | $29.26 | $30.25 | +0.13% | 82,215 |
| Dec 10, 2018 | $32.50 | $32.50 | $30.21 | $30.21 | -7.05% | 42,667 |
| Dec 3, 2018 | $32.85 | $32.85 | $32.30 | $32.50 | -1.52% | 4,321 |
| Nov 26, 2018 | $32.80 | $33.25 | $32.61 | $33.00 | +0.58% | 5,243 |
| Nov 19, 2018 | $33.50 | $33.50 | $32.81 | $32.81 | -2.50% | 13,425 |
| Nov 12, 2018 | $33.63 | $33.65 | $33.28 | $33.65 | -0.33% | 2,278 |
| Nov 5, 2018 | $34.00 | $34.05 | $33.53 | $33.76 | -0.71% | 2,919 |
| Oct 29, 2018 | $34.05 | $34.05 | $34.00 | $34.00 | -0.15% | 976 |
| Oct 22, 2018 | $34.56 | $34.80 | $34.05 | $34.05 | -0.87% | 12,728 |
| Oct 15, 2018 | $34.45 | $34.50 | $34.35 | $34.35 | -0.29% | 4,687 |
| Oct 8, 2018 | $34.45 | $34.69 | $34.40 | $34.45 | 0.00% | 16,810 |
| Oct 1, 2018 | $35.10 | $35.25 | $34.45 | $34.45 | -0.92% | 5,105 |
| Sep 24, 2018 | $35.50 | $36.00 | $34.77 | $34.77 | -4.61% | 10,913 |
| Sep 17, 2018 | $35.25 | $36.45 | $34.60 | $36.45 | +2.68% | 13,941 |
| Sep 10, 2018 | $35.50 | $35.90 | $35.00 | $35.50 | 0.00% | 2,191 |
| Sep 4, 2018 | $35.30 | $35.60 | $35.30 | $35.50 | +0.57% | 6,291 |
| Aug 27, 2018 | $34.57 | $35.30 | $34.55 | $35.30 | +2.11% | 9,136 |
| Aug 20, 2018 | $34.55 | $35.00 | $34.55 | $34.57 | -1.23% | 5,789 |
| Aug 13, 2018 | $34.75 | $35.00 | $34.65 | $35.00 | +0.72% | 1,626 |
| Aug 6, 2018 | $34.50 | $34.75 | $34.30 | $34.75 | +0.58% | 12,266 |
| Jul 30, 2018 | $34.00 | $35.00 | $34.00 | $34.55 | +1.62% | 18,437 |
| Jul 23, 2018 | $34.15 | $34.51 | $33.95 | $34.00 | -0.44% | 29,361 |
| Jul 16, 2018 | $34.00 | $34.15 | $34.00 | $34.15 | -0.15% | 4,980 |
| Jul 9, 2018 | $34.40 | $34.45 | $34.20 | $34.20 | -0.58% | 7,651 |
| Jul 2, 2018 | $34.15 | $34.40 | $34.15 | $34.40 | +0.44% | 3,851 |
| Jun 25, 2018 | $34.60 | $34.60 | $34.25 | $34.25 | -0.87% | 16,236 |
| Jun 18, 2018 | $34.48 | $34.65 | $34.25 | $34.55 | +0.88% | 12,132 |
| Jun 11, 2018 | $33.95 | $34.25 | $33.85 | $34.25 | +0.88% | 37,495 |
| Jun 4, 2018 | $33.75 | $34.00 | $33.70 | $33.95 | +0.59% | 10,591 |
| May 29, 2018 | $36.20 | $36.50 | $33.70 | $33.75 | -7.53% | 48,768 |
| May 21, 2018 | $36.25 | $36.50 | $36.10 | $36.50 | +1.81% | 4,067 |
| May 14, 2018 | $35.76 | $36.26 | $35.76 | $35.85 | -0.14% | 15,081 |
| May 7, 2018 | $35.55 | $35.98 | $35.51 | $35.90 | +0.42% | 8,863 |
| Apr 30, 2018 | $35.81 | $36.00 | $35.55 | $35.75 | -0.69% | 9,170 |
| Apr 23, 2018 | $35.40 | $36.00 | $35.40 | $36.00 | +2.56% | 7,596 |
| Apr 16, 2018 | $36.30 | $36.30 | $35.10 | $35.10 | -3.04% | 8,683 |
| Apr 9, 2018 | $36.20 | $36.75 | $36.10 | $36.20 | 0.00% | 2,701 |
| Apr 2, 2018 | $36.54 | $36.75 | $36.15 | $36.20 | -0.93% | 5,362 |
| Mar 26, 2018 | $36.91 | $37.10 | $36.50 | $36.54 | -0.95% | 5,611 |
| Mar 19, 2018 | $36.15 | $37.10 | $36.15 | $36.89 | +2.05% | 10,055 |
| Mar 12, 2018 | $34.31 | $36.25 | $34.31 | $36.15 | +4.78% | 45,637 |
| Mar 5, 2018 | $34.80 | $35.00 | $34.01 | $34.50 | +0.61% | 10,984 |
| Feb 26, 2018 | $34.15 | $34.29 | $34.15 | $34.29 | +0.41% | 4,691 |
| Feb 20, 2018 | $34.17 | $34.29 | $34.15 | $34.15 | +0.29% | 6,992 |
| Feb 12, 2018 | $34.75 | $34.75 | $33.76 | $34.05 | -2.01% | 21,341 |
| Feb 5, 2018 | $36.40 | $36.40 | $34.75 | $34.75 | -4.40% | 15,908 |
| Jan 29, 2018 | $37.30 | $37.30 | $36.35 | $36.35 | -2.42% | 11,578 |
| Jan 22, 2018 | $37.50 | $37.60 | $37.25 | $37.25 | -0.67% | 11,445 |
| Jan 16, 2018 | $37.90 | $37.90 | $37.22 | $37.50 | -1.06% | 993 |
| Jan 8, 2018 | $37.90 | $37.90 | $37.21 | $37.90 | 0.00% | 4,789 |
| Jan 2, 2018 | $37.50 | $37.98 | $36.56 | $37.90 | +1.45% | 31,932 |
| Dec 26, 2017 | $37.15 | $38.00 | $37.15 | $37.36 | +0.57% | 3,687 |
| Dec 18, 2017 | $37.00 | $37.45 | $37.00 | $37.15 | -1.41% | 3,064 |
| Dec 11, 2017 | $37.30 | $37.95 | $37.30 | $37.68 | +1.02% | 7,214 |
| Dec 4, 2017 | $37.40 | $37.40 | $37.30 | $37.30 | 0.00% | 2,077 |
| Nov 27, 2017 | $37.50 | $37.75 | $37.30 | $37.30 | -0.53% | 9,680 |
| Nov 20, 2017 | $37.45 | $37.95 | $37.45 | $37.50 | +0.13% | 2,362 |
| Nov 13, 2017 | $37.20 | $38.00 | $37.20 | $37.45 | +0.81% | 6,391 |
| Nov 6, 2017 | $37.31 | $37.50 | $36.90 | $37.15 | -0.96% | 28,958 |
| Oct 30, 2017 | $37.00 | $38.50 | $36.97 | $37.51 | +2.77% | 8,061 |
| Oct 23, 2017 | $36.95 | $36.95 | $36.50 | $36.50 | -1.19% | 1,621 |
| Oct 16, 2017 | $35.75 | $36.94 | $35.75 | $36.94 | +3.33% | 4,697 |
| Oct 9, 2017 | $35.40 | $35.75 | $35.05 | $35.75 | +0.99% | 5,307 |
| Oct 2, 2017 | $35.00 | $35.40 | $34.95 | $35.40 | +0.99% | 10,534 |
| Sep 25, 2017 | $34.36 | $35.25 | $34.36 | $35.05 | +1.89% | 12,626 |
| Sep 18, 2017 | $33.85 | $35.00 | $33.85 | $34.40 | +1.78% | 10,655 |
| Sep 11, 2017 | $34.00 | $34.20 | $33.52 | $33.80 | -0.59% | 5,666 |
| Sep 5, 2017 | $33.51 | $34.00 | $33.51 | $34.00 | +0.89% | 3,808 |
| Aug 28, 2017 | $33.50 | $33.70 | $33.16 | $33.70 | +0.45% | 11,932 |
| Aug 21, 2017 | $32.95 | $33.55 | $32.72 | $33.55 | +0.45% | 11,857 |
| Aug 14, 2017 | $32.76 | $33.40 | $32.70 | $33.40 | +1.95% | 49,303 |
| Aug 7, 2017 | $33.06 | $33.50 | $32.76 | $32.76 | -2.79% | 4,605 |
| Jul 31, 2017 | $33.50 | $33.70 | $33.05 | $33.70 | +0.60% | 12,748 |
| Jul 24, 2017 | $32.55 | $33.70 | $32.55 | $33.50 | +2.92% | 18,344 |
| Jul 17, 2017 | $32.25 | $33.00 | $32.17 | $32.55 | +1.72% | 17,888 |
| Jul 10, 2017 | $31.50 | $32.00 | $31.25 | $32.00 | +2.40% | 8,109 |
| Jul 3, 2017 | $32.00 | $32.00 | $31.25 | $31.25 | -2.34% | 1,039 |
| Jun 26, 2017 | $31.25 | $32.00 | $31.25 | $32.00 | +2.40% | 3,237 |
| Jun 19, 2017 | $31.30 | $32.00 | $31.25 | $31.25 | +0.29% | 5,262 |
| Jun 12, 2017 | $31.25 | $32.00 | $31.15 | $31.16 | -0.29% | 5,100 |
| Jun 5, 2017 | $31.50 | $32.50 | $31.15 | $31.25 | +1.30% | 7,950 |
| May 30, 2017 | $31.00 | $32.00 | $30.85 | $30.85 | -0.48% | 4,115 |
| May 22, 2017 | $31.00 | $32.00 | $31.00 | $31.00 | 0.00% | 2,455 |
| May 15, 2017 | $30.80 | $31.75 | $30.75 | $31.00 | +1.24% | 5,225 |
| May 8, 2017 | $30.56 | $31.00 | $30.56 | $30.62 | +0.07% | 1,912 |
| May 1, 2017 | $31.70 | $32.00 | $30.60 | $30.60 | -0.52% | 4,345 |
| Apr 24, 2017 | $30.36 | $33.00 | $30.10 | $30.76 | +1.35% | 25,709 |
| Apr 17, 2017 | $30.50 | $30.55 | $30.35 | $30.35 | 0.00% | 1,906 |
| Apr 10, 2017 | $30.35 | $30.50 | $30.35 | $30.35 | -0.00% | 12,385 |
| Apr 3, 2017 | $30.45 | $30.50 | $30.35 | $30.35 | -0.33% | 4,282 |
| Mar 27, 2017 | $30.36 | $30.60 | $30.35 | $30.45 | -0.16% | 2,822 |
| Mar 20, 2017 | $30.35 | $31.00 | $30.31 | $30.50 | +0.63% | 15,978 |
| Mar 13, 2017 | $30.45 | $30.50 | $30.26 | $30.31 | -0.30% | 8,631 |
| Mar 6, 2017 | $30.30 | $30.49 | $30.20 | $30.40 | 0.00% | 46,793 |
| Feb 27, 2017 | $30.05 | $30.40 | $30.05 | $30.40 | +1.16% | 8,956 |
| Feb 21, 2017 | $30.00 | $30.35 | $30.00 | $30.05 | -0.33% | 4,823 |
| Feb 13, 2017 | $29.60 | $30.15 | $29.60 | $30.15 | +2.20% | 4,257 |
| Feb 6, 2017 | $29.45 | $29.90 | $29.45 | $29.50 | +0.17% | 6,347 |
| Jan 30, 2017 | $29.40 | $29.70 | $29.40 | $29.45 | -0.17% | 3,289 |
| Jan 23, 2017 | $29.40 | $29.50 | $29.00 | $29.50 | +0.34% | 9,106 |
| Jan 17, 2017 | $29.00 | $29.40 | $29.00 | $29.40 | +1.38% | 10,049 |
| Jan 9, 2017 | $28.85 | $29.40 | $28.79 | $29.00 | +0.69% | 13,544 |
| Jan 3, 2017 | $28.80 | $29.10 | $28.60 | $28.80 | +0.70% | 6,568 |
| Dec 27, 2016 | $28.75 | $28.95 | $28.60 | $28.60 | +1.96% | 8,158 |
| Dec 19, 2016 | $28.00 | $29.00 | $28.00 | $28.05 | +0.39% | 7,913 |
| Dec 12, 2016 | $27.70 | $28.00 | $27.40 | $27.94 | +0.87% | 6,485 |
| Dec 5, 2016 | $27.10 | $27.70 | $26.90 | $27.70 | +2.21% | 6,766 |
| Nov 28, 2016 | $26.50 | $27.10 | $26.50 | $27.10 | +0.37% | 12,746 |
| Nov 21, 2016 | $25.60 | $27.00 | $25.60 | $27.00 | +6.30% | 5,122 |
| Nov 14, 2016 | $24.85 | $26.00 | $24.85 | $25.40 | – | 22,863 |
Seasonality
FRAF 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 | 2.5% | -2.0% | -0.7% | 3.7% | -3.0% | 1.7% | 5.1% | -0.4% | -0.5% | 5.0% | 6.5% | -1.2% |
| Months up | 6 of 10 | 6 of 10 | 4 of 10 | 6 of 10 | 6 of 10 | 7 of 10 | 8 of 10 | 4 of 10 | 3 of 10 | 8 of 10 | 6 of 9 | 3 of 9 |
| 2026 | 1.6% | 1.6% | -0.8% | 10.3% | 3.8% | 7.7% | 0.9% | -1.4% | -0.2% | 15.0% | ||
| 2025 | 15.7% | 9.9% | -5.9% | 8.9% | 0.3% | -9.8% | 16.1% | 17.1% | -1.5% | -1.5% | 19.0% | -6.2% |
| 2024 | 3.4% | -18.6% | -0.4% | 15.5% | -12.2% | 7.5% | 18.4% | -4.3% | -5.1% | 8.5% | 4.2% | -11.3% |
| 2023 | -7.9% | -0.6% | -9.4% | -2.1% | -9.5% | 6.9% | 6.6% | -0.9% | -1.7% | 12.3% | 5.3% | -5.4% |
| 2022 | 0.6% | 1.0% | 1.2% | -3.9% | -5.1% | -1.0% | 9.1% | -1.9% | -1.3% | 3.0% | -4.3% | 17.2% |
| 2021 | -0.1% | 2.8% | 13.5% | -3.3% | 2.4% | 4.5% | 5.7% | -5.2% | 0.2% | 2.3% | 1.6% | 1.2% |
| 2020 | -5.6% | -14.4% | -11.5% | 6.3% | -13.5% | 3.6% | -6.9% | 0.0% | -10.3% | 2.9% | 31.0% | -5.0% |
| 2019 | 15.5% | 1.7% | -1.9% | 6.1% | 0.3% | 0.3% | -4.2% | -12.8% | 12.6% | 1.5% | 4.7% | 3.2% |
| 2018 | -1.2% | -6.6% | 6.7% | -1.5% | 2.2% | -6.2% | 0.2% | 3.7% | -1.5% | -2.2% | -2.2% | -4.5% |
| 2017 | 2.8% | 2.9% | 1.3% | 1.0% | 1.0% | 3.7% | 4.7% | 1.2% | 4.2% | 8.4% | -0.7% | -0.4% |