Franklin Liberty International Opportunities (FLIO) Exchange: NYSE ARCA
Data as of May 2, 2025
$25.98 ($0.00) 0.00%
Franklin Liberty International Opportunities - Daily Information
Click for more stock information on Franklin Liberty International Opportunities.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $25.98 |
| Previous Close | $25.98 |
| High | $25.98 |
| Low | $25.98 |
| Adjusted Open | $25.98 |
| Previous Adjusted Close | $25.98 |
| Adjusted High | $25.98 |
| Adjusted Low | $25.98 |
About Franklin Liberty International Opportunities (FLIO)
DELISTED -
Invest in Franklin Liberty International Opportunities (FLIO)
Historical Stock Data for Franklin Liberty International Opportunities (FLIO)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2020-03-16 | $25.98 | $25.98 | $25.98 | $25.98 | $25.98 | 0 |
| 2020-03-13 | $25.98 | $25.98 | $25.98 | $25.98 | $25.98 | 1 |
| 2020-03-12 | $25.98 | $25.98 | $25.98 | $25.98 | $25.98 | 839 |
| 2020-03-11 | $25.98 | $25.98 | $25.98 | $25.98 | $25.98 | 0 |
| 2020-03-10 | $25.97 | $25.97 | $25.97 | $25.97 | $25.97 | 0 |
| 2020-03-09 | $25.98 | $25.98 | $25.98 | $25.98 | $25.98 | 0 |
| 2020-03-06 | $25.98 | $25.98 | $25.98 | $25.98 | $25.98 | 0 |
| 2020-03-05 | $26.02 | $26.02 | $26.02 | $26.02 | $26.02 | 0 |
| 2020-03-04 | $26.21 | $26.21 | $26.06 | $26.06 | $26.06 | 200 |
| 2020-03-03 | $26.10 | $26.10 | $26.10 | $26.10 | $26.10 | 96 |
| 2020-03-02 | $26.07 | $26.07 | $26.07 | $26.07 | $26.07 | 0 |
| 2020-02-28 | $25.97 | $25.97 | $25.97 | $25.97 | $25.97 | 2 |
| 2020-02-27 | $26.25 | $26.55 | $26.25 | $26.55 | $26.55 | 801 |
| 2020-02-26 | $27.22 | $27.22 | $27.22 | $27.22 | $27.22 | 91 |
| 2020-02-25 | $27.49 | $27.49 | $27.20 | $27.20 | $27.20 | 144 |
| 2020-02-24 | $27.56 | $27.56 | $27.52 | $27.52 | $27.52 | 293,000 |
| 2020-02-21 | $28.58 | $28.58 | $28.58 | $28.58 | $28.58 | 0 |
| 2020-02-20 | $28.74 | $28.74 | $28.74 | $28.74 | $28.74 | 0 |
| 2020-02-19 | $28.96 | $28.96 | $28.96 | $28.96 | $28.96 | 0 |
| 2020-02-18 | $28.79 | $28.79 | $28.79 | $28.79 | $28.79 | 0 |
| 2020-02-14 | $29.03 | $29.03 | $29.03 | $29.03 | $29.03 | 1 |
| 2020-02-13 | $29.10 | $29.10 | $29.10 | $29.10 | $29.10 | 0 |
| 2020-02-12 | $29.34 | $29.34 | $29.34 | $29.34 | $29.34 | 0 |
| 2020-02-11 | $29.08 | $29.08 | $29.08 | $29.08 | $29.08 | 200 |
| 2020-02-10 | $28.82 | $28.82 | $28.82 | $28.82 | $28.82 | 0 |
| 2020-02-07 | $28.77 | $28.77 | $28.77 | $28.77 | $28.77 | 0 |
| 2020-02-06 | $29.15 | $29.15 | $29.15 | $29.15 | $29.15 | 0 |
| 2020-02-05 | $29.16 | $29.16 | $29.16 | $29.16 | $29.16 | 0 |
| 2020-02-04 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 0 |
| 2020-02-03 | $28.40 | $28.40 | $28.37 | $28.37 | $28.37 | 100 |
| 2020-01-31 | $28.29 | $28.29 | $28.25 | $28.25 | $28.25 | 101 |
| 2020-01-30 | $28.73 | $28.73 | $28.73 | $28.73 | $28.73 | 0 |
| 2020-01-29 | $28.89 | $28.89 | $28.89 | $28.89 | $28.89 | 0 |
| 2020-01-28 | $28.84 | $28.84 | $28.84 | $28.84 | $28.84 | 0 |
| 2020-01-27 | $28.55 | $28.56 | $28.55 | $28.56 | $28.56 | 250 |
| 2020-01-24 | $29.21 | $29.21 | $29.21 | $29.21 | $29.21 | 0 |
| 2020-01-23 | $29.26 | $29.41 | $29.26 | $29.41 | $29.41 | 2,000 |
| 2020-01-22 | $29.54 | $29.54 | $29.54 | $29.54 | $29.54 | 0 |
| 2020-01-21 | $29.51 | $29.51 | $29.51 | $29.51 | $29.51 | 0 |
| 2020-01-17 | $29.89 | $29.89 | $29.89 | $29.89 | $29.89 | 49 |
| 2020-01-16 | $29.80 | $29.80 | $29.80 | $29.80 | $29.80 | 0 |
| 2020-01-15 | $29.61 | $29.61 | $29.61 | $29.61 | $29.61 | 0 |
| 2020-01-14 | $29.74 | $29.74 | $29.74 | $29.74 | $29.74 | 0 |
| 2020-01-13 | $29.79 | $29.79 | $29.79 | $29.79 | $29.79 | 0 |
| 2020-01-10 | $29.48 | $29.48 | $29.48 | $29.48 | $29.48 | 0 |
| 2020-01-09 | $29.47 | $29.47 | $29.47 | $29.47 | $29.47 | 4 |
| 2020-01-08 | $29.26 | $29.35 | $29.26 | $29.35 | $29.35 | 241 |
| 2020-01-07 | $29.33 | $29.33 | $29.32 | $29.32 | $29.32 | 101 |
| 2020-01-06 | $29.33 | $29.33 | $29.33 | $29.33 | $29.33 | 2 |
| 2020-01-03 | $29.42 | $29.42 | $29.30 | $29.30 | $29.30 | 100 |
| 2020-01-02 | $29.71 | $29.71 | $29.71 | $29.71 | $29.71 | 2 |
| 2019-12-31 | $29.27 | $29.32 | $29.27 | $29.32 | $29.32 | 250 |
| 2019-12-30 | $29.33 | $29.33 | $29.21 | $29.21 | $29.21 | 260 |
| 2019-12-27 | $29.50 | $29.50 | $29.50 | $29.50 | $29.37 | 0 |
| 2019-12-26 | $29.42 | $29.42 | $29.42 | $29.42 | $29.29 | 0 |
| 2019-12-24 | $29.28 | $29.28 | $29.28 | $29.28 | $29.15 | 15 |
| 2019-12-23 | $29.28 | $29.28 | $29.28 | $29.28 | $29.15 | 3 |
| 2019-12-20 | $29.22 | $29.22 | $29.22 | $29.22 | $29.10 | 5 |
| 2019-12-19 | $29.21 | $29.21 | $29.21 | $29.21 | $29.09 | 0 |
| 2019-12-18 | $29.25 | $29.25 | $29.25 | $29.25 | $29.13 | 0 |
| 2019-12-17 | $29.28 | $29.28 | $29.28 | $29.28 | $29.16 | 4 |
| 2019-12-16 | $29.28 | $29.28 | $29.28 | $29.28 | $29.16 | 0 |
| 2019-12-13 | $29.07 | $29.07 | $29.07 | $29.07 | $28.95 | 0 |
| 2019-12-12 | $28.90 | $28.90 | $28.90 | $28.90 | $28.77 | 0 |
| 2019-12-11 | $28.58 | $28.58 | $28.58 | $28.58 | $28.45 | 0 |
| 2019-12-10 | $28.50 | $28.50 | $28.50 | $28.50 | $28.24 | 0 |
| 2019-12-09 | $28.46 | $28.46 | $28.46 | $28.46 | $28.20 | 2 |
| 2019-12-06 | $28.63 | $28.63 | $28.63 | $28.63 | $28.36 | 0 |
| 2019-12-05 | $28.38 | $28.38 | $28.38 | $28.38 | $28.12 | 12 |
| 2019-12-04 | $28.36 | $28.36 | $28.36 | $28.36 | $28.10 | 0 |
| 2019-12-03 | $28.13 | $28.13 | $28.13 | $28.13 | $27.87 | 0 |
| 2019-12-02 | $28.27 | $28.27 | $28.27 | $28.27 | $28.01 | 0 |
| 2019-11-29 | $28.34 | $28.34 | $28.34 | $28.34 | $28.08 | 12 |
| 2019-11-27 | $28.53 | $28.57 | $28.53 | $28.57 | $28.30 | 140 |
| 2019-11-26 | $28.40 | $28.46 | $28.40 | $28.46 | $28.20 | 100 |
| 2019-11-25 | $28.38 | $28.40 | $28.38 | $28.40 | $28.14 | 100 |
| 2019-11-22 | $28.08 | $28.11 | $28.08 | $28.11 | $27.85 | 100 |
| 2019-11-21 | $27.99 | $28.06 | $27.99 | $28.06 | $27.80 | 926 |
| 2019-11-20 | $28.03 | $28.08 | $28.03 | $28.08 | $27.82 | 100 |
| 2019-11-19 | $28.21 | $28.21 | $28.21 | $28.21 | $27.95 | 0 |
| 2019-11-18 | $28.23 | $28.27 | $28.23 | $28.27 | $28.01 | 100 |
| 2019-11-15 | $28.19 | $28.19 | $28.19 | $28.19 | $27.93 | 37 |
| 2019-11-14 | $27.97 | $28.04 | $27.97 | $28.04 | $27.78 | 200 |
| 2019-11-13 | $27.94 | $27.95 | $27.94 | $27.95 | $27.70 | 100 |
| 2019-11-12 | $28.07 | $28.07 | $28.07 | $28.07 | $27.81 | 0 |
| 2019-11-11 | $28.14 | $28.14 | $28.14 | $28.14 | $27.88 | 2 |
| 2019-11-08 | $28.14 | $28.14 | $28.14 | $28.14 | $27.88 | 0 |
| 2019-11-07 | $28.21 | $28.21 | $28.21 | $28.21 | $27.95 | 0 |
| 2019-11-06 | $28.04 | $28.04 | $28.04 | $28.04 | $27.78 | 0 |
| 2019-11-05 | $28.05 | $28.06 | $28.05 | $28.06 | $27.80 | 500 |
| 2019-11-04 | $27.91 | $27.93 | $27.91 | $27.93 | $27.67 | 200 |
| 2019-11-01 | $27.70 | $27.70 | $27.70 | $27.70 | $27.45 | 0 |
| 2019-10-31 | $27.36 | $27.39 | $27.36 | $27.39 | $27.14 | 100 |
| 2019-10-30 | $27.33 | $27.50 | $27.33 | $27.50 | $27.24 | 100 |
| 2019-10-29 | $27.44 | $27.44 | $27.44 | $27.44 | $27.19 | 0 |
| 2019-10-28 | $27.48 | $27.48 | $27.48 | $27.48 | $27.23 | 100 |
| 2019-10-25 | $27.25 | $27.31 | $27.25 | $27.31 | $27.06 | 100 |
| 2019-10-24 | $27.30 | $27.34 | $27.30 | $27.34 | $27.09 | 100 |
| 2019-10-23 | $27.11 | $27.24 | $27.11 | $27.24 | $26.98 | 475 |
| 2019-10-22 | $27.16 | $27.16 | $27.16 | $27.16 | $26.91 | 0 |
| 2019-10-21 | $27.25 | $27.25 | $27.23 | $27.23 | $26.98 | 131 |
| 2019-10-18 | $27.14 | $27.14 | $27.14 | $27.14 | $26.89 | 0 |
| 2019-10-17 | $27.14 | $27.14 | $27.14 | $27.14 | $26.89 | 0 |
| 2019-10-16 | $27.06 | $27.10 | $27.06 | $27.10 | $26.85 | 100 |
| 2019-10-15 | $27.03 | $27.03 | $27.03 | $27.03 | $26.78 | 100 |
| 2019-10-14 | $26.76 | $26.76 | $26.76 | $26.76 | $26.51 | 0 |
| 2019-10-11 | $26.92 | $26.92 | $26.88 | $26.88 | $26.64 | 100 |
| 2019-10-10 | $26.32 | $26.38 | $26.32 | $26.38 | $26.13 | 100 |
| 2019-10-09 | $26.18 | $26.21 | $26.18 | $26.21 | $25.97 | 100 |
| 2019-10-08 | $26.08 | $26.08 | $25.97 | $25.97 | $25.73 | 200 |
| 2019-10-07 | $26.25 | $26.25 | $26.20 | $26.20 | $25.96 | 100 |
| 2019-10-04 | $26.13 | $26.31 | $26.13 | $26.31 | $26.07 | 100 |
| 2019-10-03 | $25.94 | $26.08 | $25.94 | $26.08 | $25.84 | 101 |
| 2019-10-02 | $25.94 | $25.95 | $25.94 | $25.95 | $25.71 | 100 |
| 2019-10-01 | $26.34 | $26.34 | $26.34 | $26.34 | $26.10 | 0 |
| 2019-09-30 | $26.51 | $26.51 | $26.51 | $26.51 | $26.27 | 0 |
| 2019-09-27 | $26.40 | $26.40 | $26.40 | $26.40 | $26.16 | 0 |
| 2019-09-26 | $26.59 | $26.59 | $26.59 | $26.59 | $26.35 | 0 |
| 2019-09-25 | $26.56 | $26.57 | $26.56 | $26.57 | $26.33 | 1,000 |
| 2019-09-24 | $26.61 | $26.61 | $26.61 | $26.61 | $26.37 | 0 |
| 2019-09-23 | $26.75 | $26.75 | $26.75 | $26.75 | $26.50 | 0 |
| 2019-09-20 | $26.82 | $26.82 | $26.82 | $26.82 | $26.57 | 0 |
| 2019-09-19 | $26.88 | $26.88 | $26.88 | $26.88 | $26.64 | 0 |
| 2019-09-18 | $26.86 | $26.86 | $26.86 | $26.86 | $26.62 | 0 |
| 2019-09-17 | $26.94 | $26.94 | $26.94 | $26.94 | $26.69 | 0 |
| 2019-09-16 | $26.87 | $26.87 | $26.87 | $26.87 | $26.62 | 0 |
| 2019-09-13 | $27.00 | $27.10 | $27.00 | $27.10 | $26.85 | 3,390 |
| 2019-09-12 | $26.94 | $26.94 | $26.94 | $26.94 | $26.69 | 1 |
| 2019-09-11 | $26.79 | $26.79 | $26.79 | $26.79 | $26.54 | 0 |
| 2019-09-10 | $26.55 | $26.55 | $26.55 | $26.55 | $26.31 | 0 |
| 2019-09-09 | $26.57 | $26.57 | $26.57 | $26.57 | $26.33 | 0 |
| 2019-09-06 | $26.51 | $26.56 | $26.41 | $26.41 | $26.17 | 0 |
| 2019-09-05 | $26.41 | $26.41 | $26.41 | $26.41 | $26.17 | 0 |
| 2019-09-04 | $26.11 | $26.11 | $26.11 | $26.11 | $25.87 | 0 |
| 2019-09-03 | $25.76 | $25.82 | $25.73 | $25.82 | $25.58 | 0 |
| 2019-08-30 | $25.82 | $25.82 | $25.82 | $25.82 | $25.58 | 0 |
| 2019-08-29 | $25.67 | $25.67 | $25.67 | $25.67 | $25.44 | 0 |
| 2019-08-28 | $25.50 | $25.50 | $25.50 | $25.50 | $25.26 | 0 |
| 2019-08-27 | $25.51 | $25.51 | $25.51 | $25.51 | $25.28 | 0 |
| 2019-08-26 | $25.55 | $25.55 | $25.55 | $25.55 | $25.31 | 0 |
| 2019-08-23 | $25.41 | $25.41 | $25.41 | $25.41 | $25.17 | 0 |
| 2019-08-22 | $25.78 | $25.78 | $25.78 | $25.78 | $25.54 | 0 |
| 2019-08-21 | $25.91 | $25.91 | $25.91 | $25.91 | $25.67 | 50 |
| 2019-08-20 | $25.63 | $25.63 | $25.63 | $25.63 | $25.40 | 0 |
| 2019-08-19 | $25.67 | $25.67 | $25.67 | $25.67 | $25.44 | 0 |
| 2019-08-16 | $25.53 | $25.53 | $25.53 | $25.53 | $25.30 | 0 |
| 2019-08-15 | $25.21 | $25.21 | $25.21 | $25.21 | $24.98 | 58 |
| 2019-08-14 | $25.15 | $25.15 | $25.15 | $25.15 | $24.92 | 0 |
| 2019-08-13 | $25.79 | $25.79 | $25.79 | $25.79 | $25.55 | 2,600 |
| 2019-08-12 | $25.56 | $25.56 | $25.56 | $25.56 | $25.32 | 2,600 |
| 2019-08-09 | $25.83 | $25.97 | $25.83 | $25.89 | $25.65 | 2,437 |
| 2019-08-08 | $26.08 | $26.08 | $26.08 | $26.08 | $25.84 | 900 |
| 2019-08-07 | $25.39 | $25.75 | $25.39 | $25.75 | $25.51 | 150 |
| 2019-08-06 | $25.57 | $25.57 | $25.57 | $25.57 | $25.34 | 200 |
| 2019-08-05 | $25.26 | $25.34 | $25.12 | $25.34 | $25.11 | 6,500 |
| 2019-08-02 | $26.14 | $26.14 | $26.14 | $26.14 | $25.90 | 100 |
| 2019-08-01 | $26.71 | $26.71 | $26.29 | $26.29 | $26.05 | 100 |
| 2019-07-31 | $26.38 | $26.52 | $26.38 | $26.52 | $26.28 | 100 |
| 2019-07-30 | $26.70 | $26.70 | $26.70 | $26.70 | $26.45 | 200 |
| 2019-07-29 | $27.04 | $27.05 | $27.04 | $27.05 | $26.81 | 100 |
| 2019-07-26 | $27.14 | $27.14 | $27.14 | $27.14 | $26.89 | 0 |
| 2019-07-25 | $27.08 | $27.08 | $27.08 | $27.08 | $26.83 | 0 |
| 2019-07-24 | $27.22 | $27.22 | $27.22 | $27.22 | $26.97 | 0 |
| 2019-07-23 | $27.17 | $27.17 | $27.17 | $27.17 | $26.92 | 0 |
| 2019-07-22 | $27.10 | $27.10 | $27.10 | $27.10 | $26.85 | 0 |
| 2019-07-19 | $27.07 | $27.07 | $27.07 | $27.07 | $26.82 | 0 |
| 2019-07-18 | $27.00 | $27.16 | $27.00 | $27.16 | $26.91 | 200 |
| 2019-07-17 | $27.09 | $27.09 | $27.09 | $27.09 | $26.84 | 0 |
| 2019-07-16 | $27.13 | $27.13 | $27.13 | $27.13 | $26.88 | 0 |
| 2019-07-15 | $27.20 | $27.20 | $27.20 | $27.20 | $26.95 | 0 |
| 2019-07-12 | $27.09 | $27.09 | $27.09 | $27.09 | $26.84 | 0 |
| 2019-07-11 | $27.08 | $27.08 | $27.08 | $27.08 | $26.83 | 0 |
| 2019-07-10 | $27.14 | $27.14 | $27.11 | $27.11 | $26.86 | 185 |
| 2019-07-09 | $27.01 | $27.03 | $27.01 | $27.03 | $26.78 | 100 |
| 2019-07-08 | $27.15 | $27.15 | $27.15 | $27.15 | $26.90 | 0 |
| 2019-07-05 | $27.40 | $27.40 | $27.40 | $27.40 | $27.14 | 0 |
| 2019-07-03 | $27.59 | $27.59 | $27.59 | $27.59 | $27.33 | 0 |
| 2019-07-02 | $27.48 | $27.48 | $27.48 | $27.48 | $27.23 | 0 |
| 2019-07-01 | $27.46 | $27.46 | $27.46 | $27.46 | $27.21 | 0 |
| 2019-06-28 | $27.18 | $27.18 | $27.18 | $27.18 | $26.93 | 0 |
| 2019-06-27 | $27.04 | $27.07 | $27.04 | $27.07 | $26.82 | 100 |
| 2019-06-26 | $26.97 | $26.97 | $26.97 | $26.97 | $26.72 | 0 |
| 2019-06-25 | $26.86 | $26.86 | $26.86 | $26.86 | $26.61 | 11 |
| 2019-06-24 | $27.08 | $27.08 | $27.08 | $27.08 | $26.83 | 0 |
| 2019-06-21 | $27.10 | $27.10 | $27.10 | $27.10 | $26.85 | 0 |
| 2019-06-20 | $27.13 | $27.13 | $27.13 | $27.13 | $26.88 | 14 |
| 2019-06-19 | $26.82 | $26.82 | $26.81 | $26.81 | $26.57 | 101 |
| 2019-06-18 | $26.57 | $26.57 | $26.57 | $26.57 | $26.33 | 0 |
| 2019-06-17 | $26.16 | $26.16 | $26.16 | $26.16 | $25.92 | 10 |
| 2019-06-14 | $26.19 | $26.19 | $26.19 | $26.19 | $25.95 | 0 |
| 2019-06-13 | $26.39 | $26.39 | $26.39 | $26.39 | $26.15 | 0 |
| 2019-06-12 | $26.37 | $26.37 | $26.37 | $26.37 | $26.13 | 0 |
| 2019-06-11 | $26.63 | $26.63 | $26.63 | $26.63 | $26.38 | 100 |
| 2019-06-10 | $26.81 | $26.81 | $26.81 | $26.81 | $26.15 | 150 |
| 2019-06-07 | $26.69 | $26.69 | $26.69 | $26.69 | $26.03 | 0 |
| 2019-06-06 | $26.45 | $26.45 | $26.45 | $26.45 | $25.80 | 0 |
| 2019-06-05 | $26.35 | $26.35 | $26.35 | $26.35 | $25.70 | 0 |
| 2019-06-04 | $26.37 | $26.37 | $26.37 | $26.37 | $25.72 | 0 |
| 2019-06-03 | $26.08 | $26.10 | $26.08 | $26.10 | $25.45 | 1,100 |
| 2019-05-31 | $26.04 | $26.04 | $26.04 | $26.04 | $25.40 | 0 |
| 2019-05-30 | $26.14 | $26.14 | $26.14 | $26.14 | $25.50 | 0 |
| 2019-05-29 | $25.98 | $26.07 | $25.98 | $26.07 | $25.42 | 189 |
| 2019-05-28 | $26.18 | $26.18 | $26.18 | $26.18 | $25.54 | 0 |
| 2019-05-24 | $26.34 | $26.34 | $26.34 | $26.34 | $25.69 | 0 |
| 2019-05-23 | $26.04 | $26.16 | $26.04 | $26.16 | $25.51 | 100 |
| 2019-05-22 | $26.49 | $26.50 | $26.49 | $26.50 | $25.84 | 1,000 |
| 2019-05-21 | $26.47 | $26.55 | $26.47 | $26.55 | $25.89 | 100 |
| 2019-05-20 | $26.42 | $26.42 | $26.42 | $26.42 | $25.77 | 0 |
| 2019-05-17 | $26.60 | $26.60 | $26.60 | $26.60 | $25.94 | 0 |
| 2019-05-16 | $26.84 | $26.84 | $26.84 | $26.84 | $26.18 | 0 |
| 2019-05-15 | $26.80 | $26.81 | $26.80 | $26.81 | $26.14 | 233 |
| 2019-05-14 | $26.72 | $26.72 | $26.72 | $26.72 | $26.05 | 0 |
| 2019-05-13 | $26.44 | $26.45 | $26.44 | $26.45 | $25.79 | 100 |
| 2019-05-10 | $27.11 | $27.11 | $27.11 | $27.11 | $26.44 | 0 |
| 2019-05-09 | $26.95 | $26.95 | $26.95 | $26.95 | $26.28 | 1 |
| 2019-05-08 | $27.17 | $27.17 | $27.17 | $27.17 | $26.50 | 0 |
| 2019-05-07 | $27.15 | $27.15 | $27.15 | $27.15 | $26.48 | 0 |
| 2019-05-06 | $27.73 | $27.73 | $27.73 | $27.73 | $27.04 | 0 |
| 2019-05-03 | $28.14 | $28.14 | $28.14 | $28.14 | $27.44 | 0 |
| 2019-05-02 | $27.78 | $27.78 | $27.78 | $27.78 | $27.09 | 0 |
| 2019-05-01 | $27.82 | $27.82 | $27.82 | $27.82 | $27.13 | 0 |
| 2019-04-30 | $27.98 | $27.98 | $27.98 | $27.98 | $27.28 | 0 |
| 2019-04-29 | $27.98 | $27.98 | $27.98 | $27.98 | $27.28 | 0 |
| 2019-04-26 | $27.80 | $27.80 | $27.80 | $27.80 | $27.12 | 0 |
| 2019-04-25 | $27.66 | $27.66 | $27.66 | $27.66 | $26.98 | 0 |
| 2019-04-24 | $27.70 | $27.70 | $27.70 | $27.70 | $27.01 | 0 |
| 2019-04-23 | $27.95 | $27.95 | $27.95 | $27.95 | $27.25 | 0 |
| 2019-04-22 | $27.86 | $27.86 | $27.86 | $27.86 | $27.17 | 0 |
| 2019-04-18 | $27.96 | $27.96 | $27.96 | $27.96 | $27.27 | 0 |
| 2019-04-17 | $27.91 | $28.01 | $27.91 | $28.01 | $27.32 | 100 |
| 2019-04-16 | $27.99 | $27.99 | $27.99 | $27.99 | $27.30 | 0 |
| 2019-04-15 | $27.89 | $27.89 | $27.89 | $27.89 | $27.20 | 36 |
| 2019-04-12 | $27.85 | $27.85 | $27.85 | $27.85 | $27.16 | 0 |
| 2019-04-11 | $27.69 | $27.69 | $27.69 | $27.69 | $27.00 | 0 |
| 2019-04-10 | $27.81 | $27.83 | $27.81 | $27.83 | $27.14 | 601 |
| 2019-04-09 | $27.74 | $27.74 | $27.74 | $27.74 | $27.05 | 0 |
| 2019-04-08 | $27.88 | $27.88 | $27.88 | $27.88 | $27.19 | 8 |
| 2019-04-05 | $27.85 | $27.85 | $27.85 | $27.85 | $27.16 | 0 |
| 2019-04-04 | $27.64 | $27.73 | $27.64 | $27.73 | $27.04 | 100 |
| 2019-04-03 | $27.67 | $27.67 | $27.67 | $27.67 | $26.99 | 0 |
| 2019-04-02 | $27.49 | $27.49 | $27.49 | $27.49 | $26.81 | 0 |
| 2019-04-01 | $27.44 | $27.44 | $27.44 | $27.44 | $26.76 | 0 |
| 2019-03-29 | $27.03 | $27.03 | $27.03 | $27.03 | $26.36 | 0 |
| 2019-03-28 | $26.88 | $26.88 | $26.88 | $26.88 | $26.21 | 37 |
| 2019-03-27 | $26.80 | $26.80 | $26.80 | $26.80 | $26.13 | 0 |
| 2019-03-26 | $26.84 | $26.84 | $26.76 | $26.83 | $26.17 | 200 |
| 2019-03-25 | $26.72 | $26.72 | $26.72 | $26.72 | $26.05 | 0 |
| 2019-03-22 | $26.76 | $26.76 | $26.76 | $26.76 | $26.10 | 2 |
| 2019-03-21 | $27.32 | $27.32 | $27.32 | $27.32 | $26.64 | 0 |
| 2019-03-20 | $27.34 | $27.34 | $27.34 | $27.34 | $26.67 | 82 |
| 2019-03-19 | $27.29 | $27.29 | $27.29 | $27.29 | $26.61 | 0 |
| 2019-03-18 | $27.20 | $27.27 | $27.20 | $27.27 | $26.60 | 1,000 |
| 2019-03-15 | $27.16 | $27.16 | $27.16 | $27.16 | $26.48 | 0 |
| 2019-03-14 | $26.90 | $26.90 | $26.90 | $26.90 | $26.23 | 0 |
| 2019-03-13 | $26.97 | $26.97 | $26.97 | $26.97 | $26.30 | 0 |
| 2019-03-12 | $26.84 | $26.84 | $26.84 | $26.84 | $26.17 | 0 |
| 2019-03-11 | $26.81 | $26.81 | $26.81 | $26.81 | $26.14 | 0 |
| 2019-03-08 | $26.47 | $26.47 | $26.47 | $26.47 | $25.81 | 0 |
| 2019-03-07 | $26.59 | $26.59 | $26.56 | $26.56 | $25.90 | 100 |
| 2019-03-06 | $27.06 | $27.06 | $27.06 | $27.06 | $26.39 | 0 |
| 2019-03-05 | $27.16 | $27.16 | $27.16 | $27.16 | $26.49 | 0 |
| 2019-03-04 | $26.82 | $27.00 | $26.82 | $27.00 | $26.33 | 100 |
| 2019-03-01 | $27.05 | $27.05 | $27.05 | $27.05 | $26.38 | 71 |
| 2019-02-28 | $26.95 | $26.95 | $26.95 | $26.95 | $26.28 | 3 |
| 2019-02-27 | $27.01 | $27.01 | $27.01 | $27.01 | $26.34 | 0 |
| 2019-02-26 | $27.12 | $27.12 | $27.12 | $27.12 | $26.45 | 1 |
| 2019-02-25 | $27.01 | $27.01 | $27.01 | $27.01 | $26.34 | 0 |
| 2019-02-22 | $26.81 | $26.81 | $26.81 | $26.81 | $26.15 | 0 |
| 2019-02-21 | $26.65 | $26.65 | $26.65 | $26.65 | $25.99 | 225 |
| 2019-02-20 | $26.79 | $26.79 | $26.79 | $26.79 | $26.13 | 0 |
| 2019-02-19 | $26.64 | $26.64 | $26.64 | $26.64 | $25.98 | 0 |
| 2019-02-15 | $26.51 | $26.51 | $26.51 | $26.51 | $25.85 | 0 |
| 2019-02-14 | $26.28 | $26.40 | $26.28 | $26.38 | $25.72 | 442 |
| 2019-02-13 | $26.29 | $26.35 | $26.29 | $26.35 | $25.69 | 100 |
| 2019-02-12 | $26.34 | $26.34 | $26.34 | $26.34 | $25.68 | 0 |
| 2019-02-11 | $26.05 | $26.05 | $26.05 | $26.05 | $25.40 | 0 |
| 2019-02-08 | $25.97 | $26.04 | $25.97 | $26.04 | $25.39 | 100 |
| 2019-02-07 | $26.17 | $26.19 | $26.06 | $26.13 | $25.48 | 400 |
| 2019-02-06 | $26.41 | $26.41 | $26.41 | $26.41 | $25.75 | 0 |
| 2019-02-05 | $26.45 | $26.53 | $26.45 | $26.53 | $25.87 | 200 |
| 2019-02-04 | $26.33 | $26.33 | $26.33 | $26.33 | $25.68 | 0 |
| 2019-02-01 | $26.27 | $26.27 | $26.26 | $26.26 | $25.60 | 199 |
| 2019-01-31 | $26.33 | $26.37 | $26.33 | $26.37 | $25.72 | 2,000 |
| 2019-01-30 | $26.27 | $26.27 | $26.27 | $26.27 | $25.62 | 0 |
| 2019-01-29 | $25.92 | $25.92 | $25.92 | $25.92 | $25.28 | 0 |
| 2019-01-28 | $25.81 | $25.89 | $25.73 | $25.89 | $25.25 | 200 |
| 2019-01-25 | $25.99 | $25.99 | $25.99 | $25.99 | $25.35 | 0 |
| 2019-01-24 | $25.70 | $25.70 | $25.70 | $25.70 | $25.06 | 0 |
| 2019-01-23 | $25.58 | $25.58 | $25.58 | $25.58 | $24.94 | 0 |
| 2019-01-22 | $25.43 | $25.43 | $25.43 | $25.43 | $24.80 | 8 |
| 2019-01-18 | $25.79 | $25.79 | $25.79 | $25.79 | $25.15 | 0 |
| 2019-01-17 | $25.63 | $25.63 | $25.63 | $25.63 | $24.99 | 0 |
| 2019-01-16 | $25.51 | $25.54 | $25.44 | $25.54 | $24.91 | 200 |
| 2019-01-15 | $25.38 | $25.39 | $25.38 | $25.39 | $24.76 | 100 |
| 2019-01-14 | $25.19 | $25.23 | $25.19 | $25.23 | $24.60 | 100 |
| 2019-01-11 | $25.39 | $25.39 | $25.38 | $25.39 | $24.76 | 200 |
| 2019-01-10 | $25.40 | $25.54 | $25.40 | $25.54 | $24.90 | 101 |
| 2019-01-09 | $25.29 | $25.39 | $25.29 | $25.39 | $24.76 | 200 |
| 2019-01-08 | $25.02 | $25.02 | $25.02 | $25.02 | $24.40 | 0 |
| 2019-01-07 | $24.66 | $24.79 | $24.66 | $24.79 | $24.17 | 100 |
| 2019-01-04 | $24.47 | $24.61 | $24.47 | $24.61 | $24.00 | 400 |
| 2019-01-03 | $23.96 | $23.97 | $23.96 | $23.97 | $23.38 | 104 |
| 2019-01-02 | $24.06 | $24.17 | $24.06 | $24.17 | $23.57 | 104 |
| 2018-12-31 | $24.18 | $24.18 | $24.12 | $24.15 | $23.55 | 1,216 |
| 2018-12-28 | $24.16 | $24.16 | $24.08 | $24.15 | $23.56 | 605 |
| 2018-12-27 | $23.62 | $23.95 | $23.62 | $23.95 | $23.36 | 104 |
| 2018-12-26 | $23.43 | $23.94 | $23.43 | $23.94 | $23.35 | 2,325 |
| 2018-12-24 | $23.61 | $23.61 | $23.44 | $23.46 | $22.88 | 900 |
| 2018-12-21 | $23.89 | $23.89 | $23.60 | $23.64 | $23.05 | 4,622 |
| 2018-12-20 | $24.12 | $24.12 | $23.92 | $24.02 | $23.42 | 948 |
| 2018-12-19 | $24.59 | $24.72 | $24.09 | $24.28 | $23.57 | 700 |
| 2018-12-18 | $24.61 | $24.70 | $24.57 | $24.57 | $23.85 | 900 |
| 2018-12-17 | $24.73 | $24.73 | $24.54 | $24.54 | $23.82 | 500 |
| 2018-12-14 | $24.79 | $24.88 | $24.79 | $24.86 | $24.13 | 400 |
| 2018-12-13 | $25.24 | $25.24 | $25.10 | $25.21 | $24.47 | 950 |
| 2018-12-12 | $25.34 | $25.34 | $25.27 | $25.27 | $24.53 | 200 |
| 2018-12-11 | $25.01 | $25.01 | $24.76 | $24.85 | $24.12 | 3,729 |
| 2018-12-10 | $24.69 | $24.82 | $24.57 | $24.82 | $24.09 | 201 |
| 2018-12-07 | $25.24 | $25.24 | $24.90 | $24.90 | $24.17 | 200 |
| 2018-12-06 | $25.12 | $25.12 | $25.12 | $25.12 | $24.38 | 102 |
| 2018-12-04 | $25.78 | $25.78 | $25.66 | $25.66 | $24.91 | 200 |
| 2018-12-03 | $26.28 | $26.29 | $26.28 | $26.29 | $25.52 | 450 |
| 2018-11-30 | $25.89 | $25.89 | $25.89 | $25.89 | $25.13 | 100 |
| 2018-11-29 | $25.93 | $25.98 | $25.93 | $25.93 | $25.17 | 1,100 |
| 2018-11-28 | $25.62 | $26.02 | $25.62 | $26.02 | $25.26 | 434 |
| 2018-11-27 | $25.50 | $25.56 | $25.50 | $25.56 | $24.81 | 1,600 |
| 2018-11-26 | $26.32 | $26.32 | $26.32 | $26.32 | $25.54 | 0 |
| 2018-11-21 | $26.32 | $26.32 | $26.32 | $26.32 | $25.54 | 0 |
| 2018-11-20 | $26.32 | $26.32 | $26.32 | $26.32 | $25.54 | 0 |
| 2018-11-19 | $26.32 | $26.32 | $26.32 | $26.32 | $25.54 | 0 |
| 2018-11-16 | $26.32 | $26.32 | $26.32 | $26.32 | $25.54 | 0 |
| 2018-11-15 | $26.32 | $26.32 | $26.32 | $26.32 | $25.54 | 0 |
| 2018-11-14 | $26.32 | $26.32 | $26.32 | $26.32 | $25.54 | 0 |
| 2018-11-13 | $26.32 | $26.32 | $26.32 | $26.32 | $25.54 | 0 |
| 2018-11-12 | $26.32 | $26.32 | $26.32 | $26.32 | $25.54 | 5 |
| 2018-11-09 | $26.32 | $26.32 | $26.32 | $26.32 | $25.54 | 3 |
| 2018-11-08 | $26.32 | $26.32 | $26.32 | $26.32 | $25.54 | 108 |
| 2018-11-07 | $26.36 | $26.36 | $26.36 | $26.36 | $25.59 | 200 |
| 2018-11-06 | $26.28 | $26.28 | $26.28 | $26.28 | $25.51 | 6 |
| 2018-11-05 | $26.28 | $26.28 | $26.28 | $26.28 | $25.51 | 9 |
| 2018-11-02 | $26.28 | $26.28 | $26.28 | $26.28 | $25.51 | 100 |
| 2018-11-01 | $26.09 | $26.09 | $26.09 | $26.09 | $25.33 | 0 |
| 2018-10-31 | $26.09 | $26.09 | $26.09 | $26.09 | $25.33 | 0 |
| 2018-10-30 | $26.09 | $26.09 | $26.09 | $26.09 | $25.33 | 0 |
| 2018-10-29 | $26.09 | $26.09 | $26.09 | $26.09 | $25.33 | 0 |
| 2018-10-26 | $26.09 | $26.09 | $26.09 | $26.09 | $25.33 | 2 |
| 2018-10-25 | $26.09 | $26.09 | $26.09 | $26.09 | $25.33 | 2 |
| 2018-10-24 | $26.09 | $26.09 | $26.09 | $26.09 | $25.33 | 50 |
| 2018-10-23 | $26.09 | $26.09 | $26.09 | $26.09 | $25.33 | 0 |
| 2018-10-22 | $26.09 | $26.09 | $26.09 | $26.09 | $25.33 | 0 |
| 2018-10-19 | $26.09 | $26.09 | $26.09 | $26.09 | $25.33 | 0 |
| 2018-10-18 | $26.09 | $26.09 | $26.09 | $26.09 | $25.33 | 0 |
| 2018-10-17 | $26.09 | $26.09 | $26.09 | $26.09 | $25.33 | 50 |
| 2018-10-16 | $26.09 | $26.09 | $26.09 | $26.09 | $25.33 | 0 |
| 2018-10-15 | $26.09 | $26.09 | $26.09 | $26.09 | $25.33 | 0 |
| 2018-10-12 | $26.09 | $26.09 | $26.09 | $26.09 | $25.33 | 0 |
| 2018-10-11 | $26.09 | $26.09 | $26.09 | $26.09 | $25.33 | 358 |
| 2018-10-10 | $28.05 | $28.05 | $28.05 | $28.05 | $27.23 | 0 |
| 2018-10-09 | $28.05 | $28.05 | $28.05 | $28.05 | $27.23 | 0 |
| 2018-10-08 | $28.05 | $28.05 | $28.05 | $28.05 | $27.23 | 0 |
| 2018-10-05 | $28.05 | $28.05 | $28.05 | $28.05 | $27.23 | 0 |
| 2018-10-04 | $28.05 | $28.05 | $28.05 | $28.05 | $27.23 | 0 |
| 2018-10-03 | $28.05 | $28.05 | $28.05 | $28.05 | $27.23 | 3 |
| 2018-10-02 | $28.05 | $28.05 | $28.05 | $28.05 | $27.23 | 0 |
| 2018-10-01 | $28.05 | $28.05 | $28.05 | $28.05 | $27.23 | 0 |
| 2018-09-28 | $28.10 | $28.10 | $28.05 | $28.05 | $27.23 | 977 |
| 2018-09-27 | $28.00 | $28.00 | $28.00 | $28.00 | $27.18 | 0 |
| 2018-09-26 | $28.00 | $28.00 | $28.00 | $28.00 | $27.18 | 0 |
| 2018-09-25 | $28.00 | $28.00 | $28.00 | $28.00 | $27.18 | 3 |
| 2018-09-24 | $28.00 | $28.00 | $28.00 | $28.00 | $27.18 | 0 |
| 2018-09-21 | $28.00 | $28.00 | $28.00 | $28.00 | $27.18 | 0 |
| 2018-09-20 | $28.00 | $28.00 | $28.00 | $28.00 | $27.18 | 0 |
| 2018-09-19 | $28.00 | $28.00 | $28.00 | $28.00 | $27.18 | 0 |
| 2018-09-18 | $28.00 | $28.00 | $28.00 | $28.00 | $27.18 | 200 |
| 2018-09-17 | $28.10 | $28.10 | $28.10 | $28.10 | $27.27 | 0 |
| 2018-09-14 | $28.10 | $28.10 | $28.10 | $28.10 | $27.27 | 7 |
| 2018-09-13 | $28.10 | $28.10 | $28.10 | $28.10 | $27.27 | 140 |
| 2018-09-12 | $28.10 | $28.10 | $28.10 | $28.10 | $27.27 | 65 |
| 2018-09-11 | $28.10 | $28.10 | $28.10 | $28.10 | $27.27 | 1 |
| 2018-09-10 | $28.10 | $28.10 | $28.10 | $28.10 | $27.27 | 0 |
| 2018-09-07 | $28.10 | $28.10 | $28.10 | $28.10 | $27.27 | 2 |
| 2018-09-06 | $28.10 | $28.10 | $28.10 | $28.10 | $27.27 | 0 |
| 2018-09-05 | $28.10 | $28.10 | $28.10 | $28.10 | $27.27 | 0 |
| 2018-09-04 | $28.10 | $28.10 | $28.10 | $28.10 | $27.27 | 0 |
| 2018-08-31 | $28.10 | $28.10 | $28.10 | $28.10 | $27.27 | 0 |
| 2018-08-30 | $28.10 | $28.10 | $28.10 | $28.10 | $27.27 | 0 |
| 2018-08-29 | $28.10 | $28.10 | $28.10 | $28.10 | $27.27 | 0 |
| 2018-08-28 | $28.10 | $28.10 | $28.10 | $28.10 | $27.27 | 0 |
| 2018-08-27 | $28.10 | $28.10 | $28.10 | $28.10 | $27.27 | 0 |
| 2018-08-24 | $28.10 | $28.10 | $28.10 | $28.10 | $27.27 | 106 |
| 2018-08-23 | $28.10 | $28.10 | $28.10 | $28.10 | $27.27 | 0 |
| 2018-08-22 | $28.10 | $28.10 | $28.10 | $28.10 | $27.27 | 100 |
| 2018-08-21 | $27.73 | $27.73 | $27.73 | $27.73 | $26.92 | 0 |
| 2018-08-20 | $27.73 | $27.73 | $27.73 | $27.73 | $26.92 | 2 |
| 2018-08-17 | $27.73 | $27.73 | $27.73 | $27.73 | $26.92 | 42 |
| 2018-08-16 | $27.73 | $27.73 | $27.73 | $27.73 | $26.92 | 19 |
| 2018-08-15 | $27.73 | $27.73 | $27.73 | $27.73 | $26.92 | 0 |
| 2018-08-14 | $27.73 | $27.73 | $27.73 | $27.73 | $26.92 | 21 |
| 2018-08-13 | $27.76 | $27.78 | $27.73 | $27.73 | $26.92 | 1,485 |
| 2018-08-10 | $27.95 | $27.95 | $27.93 | $27.93 | $27.11 | 336 |
| 2018-08-09 | $28.84 | $28.84 | $28.84 | $28.84 | $27.99 | 0 |
| 2018-08-08 | $28.84 | $28.84 | $28.84 | $28.84 | $27.99 | 0 |
| 2018-08-07 | $28.84 | $28.84 | $28.84 | $28.84 | $27.99 | 89 |
| 2018-08-06 | $28.84 | $28.84 | $28.84 | $28.84 | $27.99 | 5 |
| 2018-08-03 | $28.84 | $28.84 | $28.84 | $28.84 | $27.99 | 0 |
| 2018-08-02 | $28.84 | $28.84 | $28.84 | $28.84 | $27.99 | 0 |
| 2018-08-01 | $28.84 | $28.84 | $28.84 | $28.84 | $27.99 | 0 |
| 2018-07-31 | $28.84 | $28.84 | $28.84 | $28.84 | $27.99 | 0 |
| 2018-07-30 | $28.84 | $28.84 | $28.84 | $28.84 | $27.99 | 0 |
| 2018-07-27 | $28.84 | $28.84 | $28.84 | $28.84 | $27.99 | 28 |
| 2018-07-26 | $28.82 | $28.84 | $28.82 | $28.84 | $27.99 | 1,170 |
| 2018-07-25 | $28.40 | $28.40 | $28.40 | $28.40 | $27.57 | 10 |
| 2018-07-24 | $28.40 | $28.40 | $28.40 | $28.40 | $27.57 | 4 |
| 2018-07-23 | $28.40 | $28.40 | $28.40 | $28.40 | $27.57 | 0 |
| 2018-07-20 | $28.40 | $28.40 | $28.40 | $28.40 | $27.57 | 1,279 |
| 2018-07-19 | $28.40 | $28.40 | $28.40 | $28.40 | $27.57 | 0 |
| 2018-07-18 | $28.40 | $28.40 | $28.40 | $28.40 | $27.57 | 1,600 |
| 2018-07-17 | $28.46 | $28.46 | $28.46 | $28.46 | $27.63 | 99 |
| 2018-07-16 | $28.46 | $28.46 | $28.46 | $28.46 | $27.63 | 0 |
| 2018-07-13 | $28.46 | $28.46 | $28.46 | $28.46 | $27.63 | 0 |
| 2018-07-12 | $28.46 | $28.46 | $28.46 | $28.46 | $27.63 | 0 |
| 2018-07-11 | $28.47 | $28.47 | $28.47 | $28.47 | $27.63 | 0 |
| 2018-07-10 | $28.44 | $28.46 | $28.44 | $28.46 | $27.63 | 515 |
| 2018-07-09 | $28.13 | $28.13 | $28.13 | $28.13 | $27.31 | 16 |
| 2018-07-06 | $28.13 | $28.16 | $28.13 | $28.13 | $27.31 | 918 |
| 2018-07-05 | $27.91 | $27.91 | $27.91 | $27.91 | $27.09 | 415 |
| 2018-07-03 | $27.87 | $27.87 | $27.87 | $27.87 | $27.05 | 16 |
| 2018-07-02 | $27.87 | $27.87 | $27.87 | $27.87 | $27.05 | 5 |
| 2018-06-29 | $27.87 | $27.87 | $27.87 | $27.87 | $27.05 | 39 |
| 2018-06-28 | $27.87 | $27.87 | $27.87 | $27.87 | $27.05 | 13 |
| 2018-06-27 | $27.87 | $27.87 | $27.87 | $27.87 | $27.05 | 2 |
| 2018-06-26 | $27.87 | $27.87 | $27.87 | $27.87 | $27.05 | 0 |
| 2018-06-25 | $27.87 | $27.87 | $27.86 | $27.87 | $27.05 | 3,010 |
| 2018-06-22 | $28.63 | $28.63 | $28.63 | $28.63 | $27.79 | 0 |
| 2018-06-21 | $28.63 | $28.63 | $28.63 | $28.63 | $27.79 | 0 |
| 2018-06-20 | $28.63 | $28.63 | $28.63 | $28.63 | $27.79 | 0 |
| 2018-06-19 | $28.63 | $28.63 | $28.63 | $28.63 | $27.58 | 1 |
| 2018-06-18 | $28.64 | $28.65 | $28.63 | $28.63 | $27.58 | 2,100 |
| 2018-06-15 | $28.82 | $28.82 | $28.82 | $28.82 | $27.76 | 3 |
| 2018-06-14 | $28.82 | $28.82 | $28.82 | $28.82 | $27.76 | 0 |
| 2018-06-13 | $28.82 | $28.82 | $28.82 | $28.82 | $27.76 | 0 |
| 2018-06-12 | $28.82 | $28.82 | $28.82 | $28.82 | $27.76 | 0 |
| 2018-06-11 | $28.82 | $28.82 | $28.82 | $28.82 | $27.76 | 0 |
| 2018-06-08 | $28.82 | $28.82 | $28.82 | $28.82 | $27.76 | 0 |
| 2018-06-07 | $28.82 | $28.82 | $28.82 | $28.82 | $27.76 | 2 |
| 2018-06-06 | $28.82 | $28.82 | $28.82 | $28.82 | $27.76 | 0 |
| 2018-06-05 | $28.94 | $28.94 | $28.82 | $28.82 | $27.76 | 4,876 |
| 2018-06-04 | $29.20 | $29.20 | $29.20 | $29.20 | $28.13 | 0 |
| 2018-06-01 | $29.20 | $29.20 | $29.20 | $29.20 | $28.13 | 2 |
| 2018-05-31 | $29.20 | $29.20 | $29.20 | $29.20 | $28.13 | 10 |
| 2018-05-30 | $29.20 | $29.20 | $29.20 | $29.20 | $28.13 | 8 |
| 2018-05-29 | $29.20 | $29.20 | $29.20 | $29.20 | $28.13 | 0 |
| 2018-05-25 | $29.20 | $29.20 | $29.20 | $29.20 | $28.13 | 0 |
| 2018-05-24 | $29.20 | $29.20 | $29.20 | $29.20 | $28.13 | 0 |
| 2018-05-23 | $29.20 | $29.20 | $29.20 | $29.20 | $28.13 | 0 |
| 2018-05-22 | $29.20 | $29.20 | $29.20 | $29.20 | $28.13 | 0 |
| 2018-05-21 | $29.20 | $29.20 | $29.20 | $29.20 | $28.13 | 500 |
| 2018-05-18 | $29.30 | $29.30 | $29.30 | $29.30 | $28.22 | 0 |
| 2018-05-17 | $29.30 | $29.30 | $29.30 | $29.30 | $28.22 | 50 |
| 2018-05-16 | $29.30 | $29.30 | $29.30 | $29.30 | $28.22 | 300 |
| 2018-05-15 | $29.20 | $29.20 | $29.19 | $29.19 | $28.11 | 310 |
| 2018-05-14 | $29.20 | $29.20 | $29.20 | $29.20 | $28.12 | 0 |
| 2018-05-11 | $29.20 | $29.20 | $29.20 | $29.20 | $28.12 | 68 |
| 2018-05-10 | $29.20 | $29.20 | $29.20 | $29.20 | $28.12 | 0 |
| 2018-05-09 | $29.20 | $29.20 | $29.20 | $29.20 | $28.12 | 0 |
| 2018-05-08 | $29.16 | $29.20 | $29.16 | $29.20 | $28.12 | 1,426 |
| 2018-05-07 | $28.99 | $28.99 | $28.99 | $28.99 | $27.92 | 18 |
| 2018-05-04 | $28.99 | $28.99 | $28.99 | $28.99 | $27.92 | 173,000 |
| 2018-05-03 | $29.15 | $29.15 | $29.15 | $29.15 | $28.08 | 0 |
| 2018-05-02 | $29.15 | $29.15 | $29.15 | $29.15 | $28.08 | 0 |
| 2018-05-01 | $29.15 | $29.15 | $29.15 | $29.15 | $28.08 | 0 |
| 2018-04-30 | $29.15 | $29.15 | $29.15 | $29.15 | $28.08 | 0 |
| 2018-04-27 | $29.15 | $29.15 | $29.15 | $29.15 | $28.08 | 68 |
| 2018-04-26 | $29.15 | $29.15 | $29.15 | $29.15 | $28.08 | 0 |
| 2018-04-25 | $29.15 | $29.15 | $29.15 | $29.15 | $28.08 | 0 |
| 2018-04-24 | $29.15 | $29.15 | $29.15 | $29.15 | $28.08 | 0 |
| 2018-04-23 | $29.15 | $29.15 | $29.13 | $29.15 | $28.08 | 466 |
| 2018-04-20 | $29.57 | $29.57 | $29.57 | $29.57 | $28.48 | 0 |
| 2018-04-19 | $29.57 | $29.57 | $29.57 | $29.57 | $28.48 | 0 |
| 2018-04-18 | $29.57 | $29.57 | $29.57 | $29.57 | $28.48 | 0 |
| 2018-04-17 | $29.57 | $29.57 | $29.57 | $29.57 | $28.48 | 189 |
| 2018-04-16 | $29.57 | $29.57 | $29.57 | $29.57 | $28.48 | 0 |
| 2018-04-13 | $29.57 | $29.57 | $29.57 | $29.57 | $28.48 | 2 |
| 2018-04-12 | $29.57 | $29.57 | $29.57 | $29.57 | $28.48 | 2 |
| 2018-04-11 | $29.57 | $29.57 | $29.57 | $29.57 | $28.48 | 2 |
| 2018-04-10 | $29.57 | $29.57 | $29.57 | $29.57 | $28.48 | 8 |
| 2018-04-09 | $29.57 | $29.57 | $29.57 | $29.57 | $28.48 | 2 |
| 2018-04-06 | $29.57 | $29.57 | $29.57 | $29.57 | $28.48 | 6 |
| 2018-04-05 | $29.57 | $29.57 | $29.57 | $29.57 | $28.48 | 1 |
| 2018-04-04 | $29.57 | $29.57 | $29.57 | $29.57 | $28.48 | 2 |
| 2018-04-03 | $29.57 | $29.57 | $29.57 | $29.57 | $28.48 | 50 |
| 2018-04-02 | $29.57 | $29.57 | $29.57 | $29.57 | $28.48 | 0 |
| 2018-03-29 | $29.57 | $29.57 | $29.57 | $29.57 | $28.48 | 0 |
| 2018-03-28 | $29.57 | $29.57 | $29.57 | $29.57 | $28.48 | 0 |
| 2018-03-27 | $29.57 | $29.57 | $29.57 | $29.57 | $28.48 | 0 |
| 2018-03-26 | $29.57 | $29.57 | $29.57 | $29.57 | $28.48 | 0 |
| 2018-03-23 | $29.57 | $29.57 | $29.57 | $29.57 | $28.48 | 1 |
| 2018-03-22 | $29.57 | $29.57 | $29.57 | $29.57 | $28.48 | 5 |
| 2018-03-21 | $29.57 | $29.57 | $29.57 | $29.57 | $28.48 | 2 |
| 2018-03-20 | $29.57 | $29.57 | $29.57 | $29.57 | $28.48 | 200 |
| 2018-03-19 | $29.37 | $29.37 | $29.37 | $29.37 | $28.29 | 101 |
| 2018-03-16 | $29.94 | $29.94 | $29.94 | $29.94 | $28.84 | 3 |
| 2018-03-15 | $29.94 | $29.94 | $29.94 | $29.94 | $28.84 | 200 |
| 2018-03-14 | $29.90 | $29.90 | $29.90 | $29.90 | $28.80 | 1 |
| 2018-03-13 | $29.90 | $29.90 | $29.90 | $29.90 | $28.80 | 16 |
| 2018-03-12 | $29.90 | $29.90 | $29.90 | $29.90 | $28.80 | 0 |
| 2018-03-09 | $29.90 | $29.90 | $29.90 | $29.90 | $28.80 | 108 |
| 2018-03-08 | $29.61 | $29.63 | $29.61 | $29.63 | $28.54 | 450 |
| 2018-03-07 | $29.50 | $29.50 | $29.50 | $29.50 | $28.41 | 375 |
| 2018-03-06 | $28.85 | $28.85 | $28.85 | $28.85 | $27.79 | 2 |
| 2018-03-05 | $28.85 | $28.85 | $28.85 | $28.85 | $27.79 | 7 |
| 2018-03-02 | $28.85 | $28.85 | $28.85 | $28.85 | $27.79 | 0 |
| 2018-03-01 | $28.85 | $28.85 | $28.85 | $28.85 | $27.79 | 0 |
| 2018-02-28 | $28.85 | $28.85 | $28.85 | $28.85 | $27.79 | 11 |
| 2018-02-27 | $28.85 | $28.85 | $28.85 | $28.85 | $27.79 | 0 |
| 2018-02-26 | $28.85 | $28.85 | $28.85 | $28.85 | $27.79 | 0 |
| 2018-02-23 | $28.85 | $28.85 | $28.85 | $28.85 | $27.79 | 25 |
| 2018-02-22 | $28.85 | $28.85 | $28.85 | $28.85 | $27.79 | 0 |
| 2018-02-21 | $28.85 | $28.85 | $28.85 | $28.85 | $27.79 | 0 |
| 2018-02-20 | $28.85 | $28.85 | $28.85 | $28.85 | $27.79 | 0 |
| 2018-02-16 | $28.85 | $28.85 | $28.85 | $28.85 | $27.79 | 0 |
| 2018-02-15 | $28.85 | $28.85 | $28.85 | $28.85 | $27.79 | 0 |
| 2018-02-14 | $28.85 | $28.85 | $28.85 | $28.85 | $27.79 | 500 |
| 2018-02-13 | $29.01 | $29.04 | $29.01 | $29.04 | $27.97 | 973 |
| 2018-02-12 | $29.08 | $29.08 | $29.08 | $29.08 | $28.01 | 772 |
| 2018-02-09 | $28.38 | $28.38 | $28.36 | $28.36 | $27.31 | 463 |
| 2018-02-08 | $29.32 | $29.32 | $29.32 | $29.32 | $28.24 | 0 |
| 2018-02-07 | $29.32 | $29.32 | $29.32 | $29.32 | $28.24 | 100 |
| 2018-02-06 | $29.47 | $29.47 | $29.47 | $29.47 | $28.38 | 330 |
| 2018-02-05 | $29.91 | $29.91 | $29.74 | $29.74 | $28.64 | 3,035 |
| 2018-02-02 | $31.00 | $31.00 | $31.00 | $31.00 | $29.86 | 107 |
| 2018-02-01 | $30.97 | $31.00 | $30.97 | $31.00 | $29.86 | 567 |
| 2018-01-31 | $30.84 | $30.84 | $30.84 | $30.84 | $29.71 | 0 |
| 2018-01-30 | $30.88 | $30.88 | $30.84 | $30.84 | $29.71 | 877 |
| 2018-01-29 | $31.24 | $31.24 | $31.17 | $31.19 | $30.04 | 3,570 |
| 2018-01-26 | $31.52 | $31.52 | $31.52 | $31.52 | $30.36 | 210 |
| 2018-01-25 | $31.35 | $31.35 | $31.35 | $31.35 | $30.19 | 1 |
| 2018-01-24 | $31.35 | $31.35 | $31.35 | $31.35 | $30.19 | 490 |
| 2018-01-23 | $30.96 | $30.96 | $30.96 | $30.96 | $29.82 | 0 |
| 2018-01-22 | $30.96 | $30.96 | $30.94 | $30.96 | $29.82 | 695 |
| 2018-01-19 | $30.82 | $30.82 | $30.82 | $30.82 | $29.69 | 25 |
| 2018-01-18 | $30.72 | $30.82 | $30.72 | $30.82 | $29.69 | 1,064 |
| 2018-01-17 | $30.65 | $30.65 | $30.65 | $30.65 | $29.52 | 0 |
| 2018-01-16 | $30.65 | $30.65 | $30.65 | $30.65 | $29.52 | 600 |
| 2018-01-12 | $30.37 | $30.37 | $30.37 | $30.37 | $29.25 | 0 |
| 2018-01-11 | $30.30 | $30.38 | $30.28 | $30.37 | $29.25 | 2,305 |
| 2018-01-10 | $30.34 | $30.34 | $30.34 | $30.34 | $29.22 | 1,330 |
| 2018-01-09 | $30.33 | $30.45 | $30.33 | $30.45 | $29.33 | 4,390 |
| 2018-01-08 | $30.38 | $30.38 | $30.33 | $30.33 | $29.22 | 4,071 |
| 2018-01-05 | $30.36 | $30.39 | $30.36 | $30.38 | $29.26 | 4,900 |
| 2018-01-04 | $30.19 | $30.19 | $30.19 | $30.19 | $29.08 | 200 |
| 2018-01-03 | $29.85 | $29.85 | $29.83 | $29.83 | $28.73 | 2,501 |
| 2018-01-02 | $29.40 | $29.40 | $29.40 | $29.40 | $28.32 | 0 |
| 2017-12-29 | $29.38 | $29.42 | $29.38 | $29.40 | $28.32 | 4,865 |
| 2017-12-28 | $28.94 | $28.94 | $28.94 | $28.94 | $27.87 | 1 |
| 2017-12-27 | $28.94 | $28.94 | $28.94 | $28.94 | $27.87 | 0 |
| 2017-12-26 | $28.94 | $28.94 | $28.94 | $28.94 | $27.87 | 18 |
| 2017-12-22 | $28.94 | $28.94 | $28.94 | $28.94 | $27.87 | 0 |
| 2017-12-21 | $28.94 | $28.94 | $28.94 | $28.94 | $27.87 | 60 |
| 2017-12-20 | $28.94 | $28.94 | $28.94 | $28.94 | $27.87 | 400 |
| 2017-12-19 | $29.77 | $29.77 | $29.77 | $29.77 | $27.87 | 67 |
| 2017-12-18 | $29.79 | $29.79 | $29.77 | $29.77 | $27.87 | 300 |
| 2017-12-15 | $29.46 | $29.46 | $29.46 | $29.46 | $27.59 | 0 |
| 2017-12-14 | $29.46 | $29.46 | $29.46 | $29.46 | $27.59 | 300 |
| 2017-12-13 | $29.65 | $29.65 | $29.65 | $29.65 | $27.76 | 133 |
| 2017-12-12 | $29.49 | $29.49 | $29.49 | $29.49 | $27.61 | 149 |
| 2017-12-11 | $29.51 | $29.51 | $29.51 | $29.51 | $27.63 | 0 |
| 2017-12-08 | $29.53 | $29.53 | $29.51 | $29.51 | $27.63 | 677 |
| 2017-12-07 | $29.30 | $29.30 | $29.30 | $29.30 | $27.44 | 109 |
| 2017-12-06 | $29.58 | $29.58 | $29.58 | $29.58 | $27.70 | 0 |
| 2017-12-05 | $29.58 | $29.58 | $29.58 | $29.58 | $27.70 | 18 |
| 2017-12-04 | $29.58 | $29.58 | $29.58 | $29.58 | $27.70 | 5 |
| 2017-12-01 | $29.60 | $29.60 | $29.58 | $29.58 | $27.70 | 1,108 |
| 2017-11-30 | $29.46 | $29.46 | $29.46 | $29.46 | $27.59 | 0 |
| 2017-11-29 | $29.46 | $29.46 | $29.46 | $29.46 | $27.59 | 0 |
| 2017-11-28 | $29.46 | $29.46 | $29.46 | $29.46 | $27.59 | 5 |
| 2017-11-27 | $29.46 | $29.46 | $29.46 | $29.46 | $27.59 | 88 |
| 2017-11-24 | $29.46 | $29.46 | $29.46 | $29.46 | $27.59 | 0 |
| 2017-11-22 | $29.46 | $29.46 | $29.46 | $29.46 | $27.59 | 0 |
| 2017-11-21 | $29.46 | $29.46 | $29.46 | $29.46 | $27.59 | 0 |
| 2017-11-20 | $29.46 | $29.46 | $29.46 | $29.46 | $27.59 | 121 |
| 2017-11-17 | $29.46 | $29.46 | $29.46 | $29.46 | $27.59 | 0 |
| 2017-11-16 | $29.45 | $29.46 | $29.45 | $29.46 | $27.59 | 1,005 |
| 2017-11-15 | $28.96 | $28.96 | $28.96 | $28.96 | $27.12 | 1,660 |
| 2017-11-14 | $29.10 | $29.15 | $29.10 | $29.15 | $27.29 | 1,189 |
| 2017-11-13 | $29.35 | $29.35 | $29.35 | $29.35 | $27.48 | 0 |
| 2017-11-10 | $29.30 | $29.35 | $29.30 | $29.35 | $27.48 | 1,100 |
| 2017-11-09 | $29.36 | $29.36 | $29.29 | $29.29 | $27.43 | 884 |
| 2017-11-08 | $29.66 | $29.67 | $29.66 | $29.66 | $27.77 | 3,475 |
| 2017-11-07 | $29.52 | $29.52 | $29.52 | $29.52 | $27.64 | 92 |
| 2017-11-06 | $29.52 | $29.52 | $29.52 | $29.52 | $27.64 | 0 |
| 2017-11-03 | $29.54 | $29.54 | $29.52 | $29.52 | $27.64 | 200 |
| 2017-11-02 | $29.55 | $29.55 | $29.55 | $29.55 | $27.67 | 0 |
| 2017-11-01 | $29.62 | $29.62 | $29.55 | $29.55 | $27.67 | 347 |
| 2017-10-31 | $29.42 | $29.42 | $29.42 | $29.42 | $27.55 | 440 |
| 2017-10-30 | $29.18 | $29.18 | $29.18 | $29.18 | $27.32 | 0 |
| 2017-10-27 | $29.18 | $29.18 | $29.18 | $29.18 | $27.32 | 0 |
| 2017-10-26 | $29.18 | $29.18 | $29.18 | $29.18 | $27.32 | 6 |
| 2017-10-25 | $29.18 | $29.18 | $29.18 | $29.18 | $27.32 | 0 |
| 2017-10-24 | $29.18 | $29.18 | $29.18 | $29.18 | $27.32 | 100 |
| 2017-10-23 | $29.26 | $29.26 | $29.26 | $29.26 | $27.40 | 0 |
| 2017-10-20 | $29.26 | $29.26 | $29.26 | $29.26 | $27.40 | 2 |
| 2017-10-19 | $29.26 | $29.26 | $29.26 | $29.26 | $27.40 | 0 |
| 2017-10-18 | $29.26 | $29.26 | $29.26 | $29.26 | $27.40 | 0 |
| 2017-10-17 | $29.26 | $29.26 | $29.26 | $29.26 | $27.40 | 397 |
| 2017-10-16 | $29.45 | $29.45 | $29.45 | $29.45 | $27.57 | 197 |
| 2017-10-13 | $29.46 | $29.46 | $29.41 | $29.41 | $27.54 | 779 |
| 2017-10-12 | $28.92 | $28.92 | $28.92 | $28.92 | $27.08 | 38 |
| 2017-10-11 | $28.92 | $28.92 | $28.92 | $28.92 | $27.08 | 0 |
| 2017-10-10 | $28.92 | $28.92 | $28.92 | $28.92 | $27.08 | 0 |
| 2017-10-09 | $28.92 | $28.92 | $28.92 | $28.92 | $27.08 | 400 |
| 2017-10-06 | $28.95 | $28.95 | $28.95 | $28.95 | $27.11 | 0 |
| 2017-10-05 | $28.95 | $28.95 | $28.95 | $28.95 | $27.11 | 1,038 |
| 2017-10-04 | $28.97 | $28.97 | $28.97 | $28.97 | $27.13 | 385 |
| 2017-10-03 | $28.83 | $28.83 | $28.83 | $28.83 | $26.99 | 0 |
| 2017-10-02 | $28.83 | $28.83 | $28.83 | $28.83 | $26.99 | 0 |
| 2017-09-29 | $28.82 | $28.82 | $28.82 | $28.82 | $26.99 | 400 |
| 2017-09-28 | $28.68 | $28.68 | $28.68 | $28.68 | $26.85 | 355 |
| 2017-09-27 | $28.53 | $28.54 | $28.52 | $28.52 | $26.71 | 729 |
| 2017-09-26 | $28.76 | $28.76 | $28.76 | $28.76 | $26.93 | 46 |
| 2017-09-25 | $28.86 | $28.86 | $28.76 | $28.76 | $26.93 | 381 |
| 2017-09-22 | $28.98 | $28.98 | $28.96 | $28.96 | $27.12 | 894 |
| 2017-09-21 | $28.98 | $28.99 | $28.97 | $28.99 | $27.15 | 340 |
| 2017-09-20 | $29.00 | $29.00 | $28.98 | $28.98 | $27.14 | 310 |
| 2017-09-19 | $28.98 | $28.98 | $28.98 | $28.98 | $27.13 | 175 |
| 2017-09-18 | $28.89 | $28.89 | $28.86 | $28.86 | $27.02 | 240 |
| 2017-09-15 | $28.73 | $28.73 | $28.73 | $28.73 | $26.90 | 0 |
| 2017-09-14 | $28.73 | $28.73 | $28.73 | $28.73 | $26.90 | 115 |
| 2017-09-13 | $28.75 | $28.75 | $28.75 | $28.75 | $26.92 | 0 |
| 2017-09-12 | $28.75 | $28.75 | $28.75 | $28.75 | $26.92 | 606 |
| 2017-09-11 | $28.66 | $28.66 | $28.66 | $28.66 | $26.84 | 1,162 |
| 2017-09-08 | $28.37 | $28.37 | $28.37 | $28.37 | $26.56 | 321 |
| 2017-09-07 | $28.38 | $28.38 | $28.38 | $28.38 | $26.57 | 112 |
| 2017-09-06 | $28.24 | $28.24 | $28.24 | $28.24 | $26.44 | 822 |
| 2017-09-05 | $28.01 | $28.01 | $28.01 | $28.01 | $26.23 | 153 |
| 2017-09-01 | $28.28 | $28.28 | $28.28 | $28.28 | $26.48 | 715 |
| 2017-08-31 | $28.14 | $28.18 | $28.14 | $28.18 | $26.39 | 856 |
| 2017-08-30 | $27.98 | $28.01 | $27.98 | $28.01 | $26.23 | 1,841 |
| 2017-08-29 | $28.07 | $28.07 | $28.07 | $28.07 | $26.28 | 0 |
| 2017-08-28 | $28.07 | $28.07 | $28.07 | $28.07 | $26.28 | 153 |
| 2017-08-25 | $28.10 | $28.15 | $28.10 | $28.15 | $26.36 | 710 |
| 2017-08-24 | $28.03 | $28.03 | $28.03 | $28.03 | $26.25 | 500 |
| 2017-08-23 | $27.82 | $27.82 | $27.82 | $27.82 | $26.05 | 127 |
| 2017-08-22 | $27.82 | $27.82 | $27.82 | $27.82 | $26.05 | 0 |
| 2017-08-21 | $27.76 | $27.82 | $27.76 | $27.82 | $26.05 | 375 |
| 2017-08-18 | $27.88 | $27.89 | $27.87 | $27.89 | $26.11 | 881 |
| 2017-08-17 | $27.90 | $27.90 | $27.68 | $27.68 | $25.91 | 960 |
| 2017-08-16 | $27.64 | $27.64 | $27.64 | $27.64 | $25.88 | 0 |
| 2017-08-15 | $27.65 | $27.65 | $27.64 | $27.64 | $25.88 | 730 |
| 2017-08-14 | $27.76 | $27.76 | $27.75 | $27.75 | $25.98 | 990 |
| 2017-08-11 | $27.53 | $27.55 | $27.50 | $27.52 | $25.77 | 6,703 |
| 2017-08-10 | $27.75 | $27.75 | $27.75 | $27.75 | $25.98 | 100 |
| 2017-08-09 | $28.22 | $28.22 | $28.22 | $28.22 | $26.42 | 0 |
| 2017-08-08 | $28.22 | $28.22 | $28.22 | $28.22 | $26.42 | 162 |
| 2017-08-07 | $28.18 | $28.28 | $28.18 | $28.28 | $26.48 | 8,475 |
| 2017-08-04 | $28.09 | $28.09 | $28.09 | $28.09 | $26.30 | 0 |
| 2017-08-03 | $28.12 | $28.12 | $28.09 | $28.09 | $26.30 | 227 |
| 2017-08-02 | $28.21 | $28.21 | $28.21 | $28.21 | $26.41 | 0 |
| 2017-08-01 | $28.24 | $28.24 | $28.21 | $28.21 | $26.41 | 353 |
| 2017-07-31 | $27.90 | $27.90 | $27.90 | $27.90 | $26.12 | 18 |
| 2017-07-28 | $27.90 | $27.90 | $27.90 | $27.90 | $26.12 | 200 |
| 2017-07-27 | $28.21 | $28.22 | $28.02 | $28.06 | $26.27 | 1,061 |
| 2017-07-26 | $28.06 | $28.06 | $28.06 | $28.06 | $26.27 | 136 |
| 2017-07-25 | $27.89 | $27.89 | $27.89 | $27.89 | $26.11 | 2 |
| 2017-07-24 | $27.92 | $27.92 | $27.86 | $27.89 | $26.11 | 1,446 |
| 2017-07-21 | $27.91 | $27.91 | $27.91 | $27.91 | $26.13 | 0 |
| 2017-07-20 | $27.91 | $27.91 | $27.91 | $27.91 | $26.13 | 0 |
| 2017-07-19 | $27.91 | $27.92 | $27.90 | $27.91 | $26.13 | 5,602 |
| 2017-07-18 | $27.58 | $27.58 | $27.58 | $27.58 | $25.82 | 0 |
| 2017-07-17 | $27.59 | $27.59 | $27.58 | $27.58 | $25.82 | 350 |
| 2017-07-14 | $26.84 | $26.84 | $26.84 | $26.84 | $25.13 | 0 |
| 2017-07-13 | $26.84 | $26.84 | $26.84 | $26.84 | $25.13 | 90 |
| 2017-07-12 | $26.84 | $26.84 | $26.84 | $26.84 | $25.13 | 80 |
| 2017-07-11 | $26.84 | $26.84 | $26.84 | $26.84 | $25.13 | 0 |
| 2017-07-10 | $26.84 | $26.84 | $26.84 | $26.84 | $25.13 | 180 |
| 2017-07-07 | $27.04 | $27.04 | $27.04 | $27.04 | $25.32 | 0 |
| 2017-07-06 | $27.04 | $27.04 | $27.04 | $27.04 | $25.32 | 10 |
| 2017-07-05 | $27.04 | $27.04 | $27.04 | $27.04 | $25.32 | 80 |
| 2017-07-03 | $27.04 | $27.04 | $27.04 | $27.04 | $25.32 | 0 |
| 2017-06-30 | $27.02 | $27.04 | $27.02 | $27.04 | $25.32 | 608 |
| 2017-06-29 | $27.15 | $27.15 | $27.15 | $27.15 | $25.42 | 350 |
| 2017-06-28 | $27.07 | $27.07 | $27.07 | $27.07 | $25.35 | 10 |
| 2017-06-27 | $27.07 | $27.07 | $27.07 | $27.07 | $25.35 | 80 |
| 2017-06-26 | $27.07 | $27.07 | $27.07 | $27.07 | $25.35 | 0 |
| 2017-06-23 | $27.07 | $27.07 | $27.07 | $27.07 | $25.35 | 8 |
| 2017-06-22 | $27.07 | $27.07 | $27.07 | $27.07 | $25.35 | 585 |
| 2017-06-21 | $26.87 | $26.87 | $26.87 | $26.87 | $25.16 | 0 |
| 2017-06-20 | $26.87 | $26.87 | $26.87 | $26.87 | $25.16 | 300 |
| 2017-06-19 | $26.95 | $26.95 | $26.95 | $26.95 | $24.95 | 0 |
| 2017-06-16 | $26.95 | $26.95 | $26.95 | $26.95 | $24.95 | 0 |
| 2017-06-15 | $26.96 | $26.96 | $26.95 | $26.95 | $24.95 | 278 |
| 2017-06-14 | $27.17 | $27.17 | $27.17 | $27.17 | $25.15 | 0 |
| 2017-06-13 | $27.17 | $27.17 | $27.17 | $27.17 | $25.15 | 0 |
| 2017-06-12 | $27.11 | $27.17 | $27.11 | $27.17 | $25.15 | 1,247 |
| 2017-06-09 | $27.18 | $27.18 | $27.18 | $27.18 | $25.16 | 0 |
| 2017-06-08 | $27.18 | $27.18 | $27.18 | $27.18 | $25.16 | 0 |
| 2017-06-07 | $27.18 | $27.18 | $27.18 | $27.18 | $25.16 | 0 |
| 2017-06-06 | $27.18 | $27.18 | $27.18 | $27.18 | $25.16 | 0 |
| 2017-06-05 | $27.18 | $27.18 | $27.18 | $27.18 | $25.16 | 0 |
| 2017-06-02 | $27.18 | $27.18 | $27.18 | $27.18 | $25.16 | 0 |
| 2017-06-01 | $27.18 | $27.18 | $27.18 | $27.18 | $25.16 | 0 |
| 2017-05-31 | $27.18 | $27.18 | $27.18 | $27.18 | $25.16 | 400 |
| 2017-05-30 | $27.26 | $27.26 | $27.26 | $27.26 | $25.24 | 0 |
| 2017-05-26 | $27.26 | $27.26 | $27.26 | $27.26 | $25.24 | 0 |
| 2017-05-25 | $27.26 | $27.26 | $27.26 | $27.26 | $25.24 | 0 |
| 2017-05-24 | $27.26 | $27.26 | $27.26 | $27.26 | $25.24 | 50 |
| 2017-05-23 | $27.26 | $27.26 | $27.26 | $27.26 | $25.24 | 750 |
| 2017-05-22 | $26.80 | $26.80 | $26.80 | $26.80 | $24.81 | 21 |
| 2017-05-19 | $26.80 | $26.80 | $26.80 | $26.80 | $24.81 | 0 |
| 2017-05-18 | $26.71 | $26.80 | $26.71 | $26.80 | $24.81 | 690 |
| 2017-05-17 | $26.99 | $26.99 | $26.99 | $26.99 | $24.99 | 831 |
| 2017-05-16 | $27.20 | $27.23 | $27.20 | $27.23 | $25.21 | 3,870 |
| 2017-05-15 | $27.05 | $27.05 | $27.05 | $27.05 | $25.04 | 100 |
| 2017-05-12 | $26.98 | $26.98 | $26.98 | $26.98 | $24.98 | 240 |
| 2017-05-11 | $26.84 | $26.89 | $26.84 | $26.85 | $24.86 | 4,900 |
| 2017-05-10 | $26.91 | $26.91 | $26.89 | $26.89 | $24.89 | 570 |
| 2017-05-09 | $26.97 | $26.98 | $26.94 | $26.94 | $24.94 | 1,850 |
| 2017-05-08 | $26.83 | $26.83 | $26.83 | $26.83 | $24.84 | 40 |
| 2017-05-05 | $26.85 | $26.85 | $26.83 | $26.83 | $24.84 | 440 |
| 2017-05-04 | $26.71 | $26.71 | $26.71 | $26.71 | $24.73 | 0 |
| 2017-05-03 | $26.71 | $26.71 | $26.71 | $26.71 | $24.73 | 0 |
| 2017-05-02 | $26.71 | $26.72 | $26.71 | $26.71 | $24.73 | 510 |
| 2017-05-01 | $26.38 | $26.38 | $26.38 | $26.38 | $24.42 | 40 |
| 2017-04-28 | $26.39 | $26.39 | $26.38 | $26.38 | $24.42 | 800 |
| 2017-04-27 | $26.35 | $26.35 | $26.35 | $26.35 | $24.40 | 0 |
| 2017-04-26 | $26.35 | $26.35 | $26.35 | $26.35 | $24.40 | 0 |
| 2017-04-25 | $26.32 | $26.35 | $26.32 | $26.35 | $24.40 | 2,010 |
| 2017-04-24 | $25.85 | $25.85 | $25.85 | $25.85 | $23.93 | 400 |
| 2017-04-21 | $25.67 | $25.67 | $25.66 | $25.66 | $23.75 | 800 |
| 2017-04-20 | $25.69 | $25.69 | $25.69 | $25.69 | $23.78 | 0 |
| 2017-04-19 | $25.69 | $25.69 | $25.69 | $25.69 | $23.78 | 0 |
| 2017-04-18 | $25.69 | $25.69 | $25.69 | $25.69 | $23.78 | 1 |
| 2017-04-17 | $25.69 | $25.69 | $25.69 | $25.69 | $23.78 | 0 |
| 2017-04-13 | $25.69 | $25.69 | $25.69 | $25.69 | $23.78 | 0 |
| 2017-04-12 | $25.69 | $25.69 | $25.69 | $25.69 | $23.78 | 0 |
| 2017-04-11 | $25.69 | $25.69 | $25.69 | $25.69 | $23.78 | 0 |
| 2017-04-10 | $25.69 | $25.69 | $25.69 | $25.69 | $23.78 | 0 |
| 2017-04-07 | $25.69 | $25.69 | $25.69 | $25.69 | $23.78 | 0 |
| 2017-04-06 | $25.69 | $25.69 | $25.69 | $25.69 | $23.78 | 100 |
| 2017-04-05 | $25.79 | $25.79 | $25.79 | $25.79 | $23.88 | 0 |
| 2017-04-04 | $25.79 | $25.79 | $25.79 | $25.79 | $23.88 | 0 |
| 2017-04-03 | $25.79 | $25.79 | $25.79 | $25.79 | $23.88 | 0 |
| 2017-03-31 | $25.77 | $25.79 | $25.77 | $25.79 | $23.88 | 2,500 |
| 2017-03-30 | $25.73 | $25.73 | $25.73 | $25.73 | $23.82 | 0 |
| 2017-03-29 | $25.73 | $25.73 | $25.73 | $25.73 | $23.82 | 0 |
| 2017-03-28 | $25.73 | $25.73 | $25.73 | $25.73 | $23.82 | 99 |
| 2017-03-27 | $25.73 | $25.73 | $25.73 | $25.73 | $23.82 | 0 |
| 2017-03-24 | $25.73 | $25.73 | $25.73 | $25.73 | $23.82 | 0 |
| 2017-03-23 | $25.73 | $25.73 | $25.73 | $25.73 | $23.82 | 750 |
| 2017-03-22 | $25.48 | $25.63 | $25.48 | $25.62 | $23.72 | 600 |
| 2017-03-21 | $25.61 | $25.61 | $25.61 | $25.61 | $23.71 | 200 |
| 2017-03-20 | $25.57 | $25.57 | $25.57 | $25.57 | $23.67 | 0 |
| 2017-03-17 | $25.57 | $25.57 | $25.57 | $25.57 | $23.67 | 0 |
| 2017-03-16 | $25.57 | $25.57 | $25.57 | $25.57 | $23.67 | 0 |
| 2017-03-15 | $25.25 | $25.57 | $25.25 | $25.57 | $23.67 | 600 |
| 2017-03-14 | $25.22 | $25.22 | $25.22 | $25.22 | $23.35 | 400 |
| 2017-03-13 | $25.03 | $25.03 | $25.03 | $25.03 | $23.17 | 0 |
| 2017-03-10 | $25.03 | $25.03 | $25.03 | $25.03 | $23.17 | 50 |
| 2017-03-09 | $25.03 | $25.03 | $25.03 | $25.03 | $23.17 | 0 |
| 2017-03-08 | $25.07 | $25.07 | $25.03 | $25.03 | $23.17 | 300 |
| 2017-03-07 | $25.08 | $25.08 | $25.08 | $25.08 | $23.22 | 400 |
| 2017-03-06 | $24.96 | $24.96 | $24.96 | $24.96 | $23.11 | 128 |
| 2017-03-03 | $24.96 | $24.96 | $24.96 | $24.96 | $23.11 | 1 |
| 2017-03-02 | $24.96 | $24.96 | $24.96 | $24.96 | $23.11 | 0 |
| 2017-03-01 | $24.96 | $24.96 | $24.96 | $24.96 | $23.11 | 44 |
| 2017-02-28 | $24.96 | $24.96 | $24.96 | $24.96 | $23.11 | 0 |
| 2017-02-27 | $24.96 | $24.96 | $24.96 | $24.96 | $23.11 | 4 |
| 2017-02-24 | $24.96 | $24.96 | $24.96 | $24.96 | $23.11 | 0 |
| 2017-02-23 | $24.96 | $24.96 | $24.96 | $24.96 | $23.11 | 80 |
| 2017-02-22 | $24.96 | $24.96 | $24.96 | $24.96 | $23.11 | 0 |
| 2017-02-21 | $24.96 | $24.96 | $24.96 | $24.96 | $23.11 | 0 |
| 2017-02-17 | $24.96 | $24.96 | $24.96 | $24.96 | $23.11 | 0 |
| 2017-02-16 | $24.96 | $24.96 | $24.96 | $24.96 | $23.11 | 0 |
| 2017-02-15 | $24.96 | $24.96 | $24.96 | $24.96 | $23.11 | 1 |
| 2017-02-14 | $24.96 | $24.96 | $24.96 | $24.96 | $23.11 | 120,000 |
| 2017-02-13 | $24.70 | $24.70 | $24.70 | $24.70 | $22.87 | 0 |
| 2017-02-10 | $24.70 | $24.70 | $24.70 | $24.70 | $22.87 | 0 |
| 2017-02-09 | $24.70 | $24.70 | $24.70 | $24.70 | $22.87 | 0 |
| 2017-02-08 | $24.70 | $24.70 | $24.70 | $24.70 | $22.87 | 9 |
| 2017-02-07 | $24.70 | $24.70 | $24.70 | $24.70 | $22.87 | 0 |
| 2017-02-06 | $24.70 | $24.70 | $24.70 | $24.70 | $22.87 | 646 |
| 2017-02-03 | $24.76 | $24.79 | $24.76 | $24.79 | $22.95 | 560 |
| 2017-02-02 | $24.62 | $24.62 | $24.62 | $24.62 | $22.79 | 1 |
| 2017-02-01 | $24.62 | $24.62 | $24.62 | $24.62 | $22.79 | 308 |
| 2017-01-31 | $24.64 | $24.64 | $24.64 | $24.64 | $22.81 | 406 |
| 2017-01-30 | $24.56 | $24.56 | $24.42 | $24.42 | $22.61 | 500 |
| 2017-01-27 | $24.57 | $24.57 | $24.57 | $24.57 | $22.75 | 400 |
Franklin Liberty International Opportunities (FLIO) News Headlines
Recent Franklin Liberty International Opportunities (FLIO) News
Similar Companies to Franklin Liberty International Opportunities (FLIO) 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 | -- | -- | -- |