Booker Group PLC ADR (BOKGY) Exchange: PINK
Data as of May 2, 2025
$31.15 ($0.35) 1.14%
Booker Group PLC ADR - Daily Information
Click for more stock information on Booker Group PLC ADR.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $31.15 |
| Previous Close | $31.15 |
| High | $31.15 |
| Low | $31.15 |
| Adjusted Open | $31.15 |
| Previous Adjusted Close | $31.15 |
| Adjusted High | $31.15 |
| Adjusted Low | $31.15 |
About Booker Group PLC ADR (BOKGY)
DELISTED - Booker Group PLC ADR
Invest in Booker Group PLC ADR (BOKGY)
Historical Stock Data for Booker Group PLC ADR (BOKGY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2018-04-05 | $31.15 | $31.15 | $31.15 | $31.15 | $31.15 | 151 |
| 2018-04-04 | $30.80 | $30.80 | $30.80 | $30.80 | $30.80 | 190 |
| 2018-04-03 | $30.10 | $30.10 | $30.10 | $30.10 | $30.10 | 11 |
| 2018-04-02 | $30.10 | $30.10 | $30.10 | $30.10 | $30.10 | 1,283 |
| 2018-03-29 | $29.85 | $29.85 | $28.95 | $28.95 | $28.95 | 871 |
| 2018-03-28 | $29.91 | $29.91 | $29.91 | $29.91 | $29.91 | 47 |
| 2018-03-27 | $29.91 | $29.91 | $29.91 | $29.91 | $29.91 | 3 |
| 2018-03-26 | $29.91 | $29.91 | $29.91 | $29.91 | $29.91 | 284 |
| 2018-03-23 | $29.80 | $29.80 | $29.80 | $29.80 | $29.80 | 285 |
| 2018-03-22 | $29.91 | $29.91 | $29.91 | $29.91 | $29.91 | 419 |
| 2018-03-16 | $29.84 | $29.84 | $29.84 | $29.84 | $29.84 | 1,281 |
| 2018-03-14 | $29.99 | $29.99 | $29.99 | $29.99 | $29.99 | 156 |
| 2018-03-12 | $31.95 | $31.95 | $31.95 | $31.95 | $31.95 | 2 |
| 2018-03-09 | $31.95 | $31.95 | $31.95 | $31.95 | $31.95 | 8 |
| 2018-03-08 | $31.95 | $31.95 | $31.95 | $31.95 | $31.95 | 116 |
| 2018-03-07 | $31.95 | $31.95 | $31.95 | $31.95 | $31.95 | 185 |
| 2018-03-06 | $31.95 | $31.95 | $31.95 | $31.95 | $31.95 | 193 |
| 2018-03-05 | $31.49 | $31.49 | $31.49 | $31.49 | $31.49 | 31 |
| 2018-03-02 | $31.49 | $31.49 | $31.49 | $31.49 | $31.49 | 1 |
| 2018-03-01 | $31.95 | $31.95 | $31.95 | $31.95 | $31.95 | 0 |
| 2018-02-28 | $31.95 | $31.95 | $31.95 | $31.95 | $31.49 | 76 |
| 2018-02-27 | $31.95 | $31.95 | $31.95 | $31.95 | $31.49 | 9 |
| 2018-02-26 | $31.97 | $31.97 | $31.95 | $31.95 | $31.49 | 1,200 |
| 2018-02-23 | $30.42 | $30.42 | $30.42 | $30.42 | $29.99 | 8 |
| 2018-02-22 | $30.42 | $30.42 | $30.42 | $30.42 | $29.99 | 33 |
| 2018-02-21 | $30.42 | $30.42 | $30.42 | $30.42 | $29.99 | 287 |
| 2018-02-20 | $32.26 | $32.27 | $32.26 | $32.27 | $31.81 | 7,269 |
| 2018-02-16 | $32.36 | $32.36 | $32.36 | $32.36 | $31.90 | 398 |
| 2018-02-15 | $30.67 | $32.36 | $30.67 | $32.36 | $31.90 | 1,311 |
| 2018-02-14 | $30.00 | $30.00 | $30.00 | $30.00 | $29.57 | 28 |
| 2018-02-13 | $30.00 | $30.00 | $30.00 | $30.00 | $29.57 | 58 |
| 2018-02-12 | $30.00 | $30.00 | $30.00 | $30.00 | $29.57 | 142 |
| 2018-02-09 | $31.83 | $31.83 | $31.83 | $31.83 | $31.38 | 16 |
| 2018-02-08 | $31.83 | $31.83 | $31.83 | $31.83 | $31.38 | 237 |
| 2018-02-07 | $31.56 | $31.56 | $31.56 | $31.56 | $31.11 | 0 |
| 2018-02-06 | $31.56 | $31.56 | $31.56 | $31.56 | $31.11 | 56 |
| 2018-02-05 | $31.56 | $31.56 | $31.56 | $31.56 | $31.11 | 2 |
| 2018-02-02 | $31.56 | $31.56 | $31.56 | $31.56 | $31.11 | 69 |
| 2018-02-01 | $31.56 | $31.56 | $31.56 | $31.56 | $31.11 | 4 |
| 2018-01-31 | $31.72 | $31.72 | $31.56 | $31.56 | $31.11 | 549 |
| 2018-01-30 | $32.17 | $32.17 | $32.17 | $32.17 | $31.71 | 219 |
| 2018-01-29 | $32.43 | $32.43 | $32.43 | $32.43 | $31.97 | 359 |
| 2018-01-26 | $32.71 | $32.71 | $32.71 | $32.71 | $32.24 | 56 |
| 2018-01-25 | $32.71 | $32.71 | $32.71 | $32.71 | $32.24 | 390 |
| 2018-01-24 | $31.06 | $31.06 | $31.06 | $31.06 | $30.62 | 20 |
| 2018-01-23 | $31.06 | $31.06 | $31.06 | $31.06 | $30.62 | 287 |
| 2018-01-22 | $31.59 | $31.59 | $31.59 | $31.59 | $31.14 | 87 |
| 2018-01-19 | $31.59 | $31.59 | $31.59 | $31.59 | $31.14 | 149 |
| 2018-01-18 | $31.59 | $31.59 | $31.59 | $31.59 | $31.14 | 31 |
| 2018-01-17 | $31.59 | $31.59 | $31.59 | $31.59 | $31.14 | 9 |
| 2018-01-16 | $31.59 | $31.59 | $31.59 | $31.59 | $31.14 | 99 |
| 2018-01-12 | $31.59 | $31.59 | $31.59 | $31.59 | $31.14 | 13 |
| 2018-01-11 | $31.59 | $31.59 | $31.59 | $31.59 | $31.14 | 138 |
| 2018-01-10 | $31.59 | $31.59 | $31.59 | $31.59 | $31.14 | 107 |
| 2018-01-09 | $31.59 | $31.59 | $31.59 | $31.59 | $31.14 | 2,610 |
| 2018-01-08 | $31.59 | $31.59 | $31.59 | $31.59 | $31.14 | 300 |
| 2018-01-05 | $30.07 | $30.07 | $30.07 | $30.07 | $29.64 | 39 |
| 2018-01-04 | $30.07 | $30.07 | $30.07 | $30.07 | $29.64 | 7 |
| 2018-01-03 | $30.07 | $30.07 | $30.07 | $30.07 | $29.64 | 136 |
| 2018-01-02 | $29.93 | $29.93 | $29.93 | $29.93 | $29.50 | 54 |
| 2017-12-29 | $29.93 | $29.93 | $29.93 | $29.93 | $29.50 | 51 |
| 2017-12-28 | $29.93 | $29.93 | $29.93 | $29.93 | $29.50 | 0 |
| 2017-12-27 | $29.93 | $29.93 | $29.93 | $29.93 | $29.50 | 20 |
| 2017-12-26 | $29.93 | $29.93 | $29.93 | $29.93 | $29.50 | 9 |
| 2017-12-22 | $29.93 | $29.93 | $29.93 | $29.93 | $29.50 | 64 |
| 2017-12-21 | $29.93 | $29.93 | $29.93 | $29.93 | $29.50 | 10 |
| 2017-12-20 | $29.93 | $29.93 | $29.93 | $29.93 | $29.50 | 56 |
| 2017-12-19 | $29.93 | $29.93 | $29.93 | $29.93 | $29.50 | 0 |
| 2017-12-18 | $29.93 | $29.93 | $29.93 | $29.93 | $29.50 | 316 |
| 2017-12-15 | $29.40 | $29.40 | $29.40 | $29.40 | $28.98 | 16 |
| 2017-12-14 | $29.40 | $29.40 | $29.40 | $29.40 | $28.98 | 114 |
| 2017-12-13 | $29.40 | $29.40 | $29.40 | $29.40 | $28.98 | 77 |
| 2017-12-12 | $29.40 | $29.40 | $29.40 | $29.40 | $28.98 | 13 |
| 2017-12-11 | $29.40 | $29.40 | $29.40 | $29.40 | $28.98 | 0 |
| 2017-12-08 | $29.40 | $29.40 | $29.40 | $29.40 | $28.98 | 0 |
| 2017-12-07 | $29.40 | $29.40 | $29.40 | $29.40 | $28.98 | 18 |
| 2017-12-06 | $29.40 | $29.40 | $29.40 | $29.40 | $28.98 | 122 |
| 2017-12-05 | $29.40 | $29.40 | $29.40 | $29.40 | $28.98 | 27 |
| 2017-12-04 | $29.40 | $29.40 | $29.40 | $29.40 | $28.98 | 90 |
| 2017-12-01 | $29.40 | $29.40 | $29.40 | $29.40 | $28.98 | 98 |
| 2017-11-30 | $29.40 | $29.40 | $29.40 | $29.40 | $28.98 | 109 |
| 2017-11-29 | $29.40 | $29.40 | $29.40 | $29.40 | $28.98 | 46 |
| 2017-11-28 | $29.40 | $29.40 | $29.40 | $29.40 | $28.98 | 184 |
| 2017-11-27 | $29.40 | $29.40 | $29.40 | $29.40 | $28.98 | 12 |
| 2017-11-24 | $29.39 | $29.40 | $29.39 | $29.40 | $28.98 | 644 |
| 2017-11-22 | $28.10 | $28.10 | $28.10 | $28.10 | $27.70 | 3 |
| 2017-11-21 | $28.10 | $28.10 | $28.10 | $28.10 | $27.70 | 8 |
| 2017-11-20 | $28.10 | $28.10 | $28.10 | $28.10 | $27.70 | 7 |
| 2017-11-17 | $28.10 | $28.10 | $28.10 | $28.10 | $27.70 | 717 |
| 2017-11-16 | $27.50 | $27.50 | $27.50 | $27.50 | $27.11 | 9 |
| 2017-11-15 | $27.50 | $27.50 | $27.50 | $27.50 | $27.11 | 54 |
| 2017-11-14 | $27.00 | $27.50 | $27.00 | $27.50 | $27.11 | 950 |
| 2017-11-13 | $25.54 | $25.54 | $25.54 | $25.54 | $25.18 | 4 |
| 2017-11-10 | $25.54 | $25.54 | $25.54 | $25.54 | $25.18 | 5 |
| 2017-11-09 | $25.54 | $25.54 | $25.54 | $25.54 | $25.18 | 0 |
| 2017-11-08 | $25.54 | $25.54 | $25.54 | $25.54 | $25.18 | 578 |
| 2017-11-07 | $25.56 | $25.56 | $25.56 | $25.56 | $25.20 | 97 |
| 2017-11-06 | $25.56 | $25.56 | $25.56 | $25.56 | $25.20 | 217 |
| 2017-11-03 | $26.77 | $26.77 | $26.77 | $26.77 | $26.39 | 607 |
| 2017-11-02 | $25.36 | $25.36 | $25.36 | $25.36 | $25.00 | 886 |
| 2017-11-01 | $25.71 | $25.98 | $25.71 | $25.97 | $25.60 | 623 |
| 2017-10-31 | $26.15 | $26.15 | $26.15 | $26.15 | $25.78 | 140 |
| 2017-10-30 | $26.15 | $26.15 | $26.15 | $26.15 | $25.78 | 77 |
| 2017-10-27 | $26.15 | $26.15 | $26.15 | $26.15 | $25.78 | 0 |
| 2017-10-26 | $26.15 | $26.15 | $26.15 | $26.15 | $25.78 | 31 |
| 2017-10-25 | $26.23 | $26.23 | $26.23 | $26.23 | $25.78 | 535 |
| 2017-10-24 | $26.60 | $26.60 | $26.50 | $26.50 | $26.04 | 4,843 |
| 2017-10-23 | $26.17 | $26.17 | $26.17 | $26.17 | $25.72 | 3,583 |
| 2017-10-20 | $27.51 | $27.51 | $27.51 | $27.51 | $27.03 | 555 |
| 2017-10-19 | $27.53 | $27.53 | $27.53 | $27.53 | $27.05 | 0 |
| 2017-10-18 | $27.53 | $27.53 | $27.53 | $27.53 | $27.05 | 87 |
| 2017-10-17 | $27.53 | $27.53 | $27.53 | $27.53 | $27.05 | 36 |
| 2017-10-16 | $27.53 | $27.53 | $27.53 | $27.53 | $27.05 | 14 |
| 2017-10-13 | $27.53 | $27.53 | $27.53 | $27.53 | $27.05 | 93 |
| 2017-10-12 | $27.53 | $27.53 | $27.53 | $27.53 | $27.05 | 165 |
| 2017-10-11 | $26.58 | $26.58 | $26.58 | $26.58 | $26.12 | 0 |
| 2017-10-10 | $26.58 | $26.58 | $26.58 | $26.58 | $26.12 | 85 |
| 2017-10-09 | $26.58 | $26.58 | $26.58 | $26.58 | $26.12 | 126 |
| 2017-10-06 | $26.58 | $26.58 | $26.58 | $26.58 | $26.12 | 125 |
| 2017-10-05 | $26.74 | $26.74 | $26.74 | $26.74 | $26.28 | 52 |
| 2017-10-04 | $26.74 | $26.74 | $26.74 | $26.74 | $26.28 | 0 |
| 2017-10-03 | $26.74 | $26.74 | $26.74 | $26.74 | $26.28 | 1 |
| 2017-10-02 | $26.74 | $26.74 | $26.74 | $26.74 | $26.28 | 0 |
| 2017-09-29 | $26.74 | $26.74 | $26.74 | $26.74 | $26.28 | 0 |
| 2017-09-28 | $27.77 | $27.77 | $26.74 | $26.74 | $26.28 | 903 |
| 2017-09-27 | $26.79 | $26.79 | $26.79 | $26.79 | $26.33 | 78 |
| 2017-09-26 | $26.79 | $26.79 | $26.79 | $26.79 | $26.33 | 2 |
| 2017-09-25 | $26.79 | $26.79 | $26.79 | $26.79 | $26.33 | 1,125 |
| 2017-09-22 | $26.01 | $26.01 | $26.01 | $26.01 | $25.56 | 0 |
| 2017-09-21 | $26.01 | $26.01 | $26.01 | $26.01 | $25.56 | 14 |
| 2017-09-20 | $26.01 | $26.01 | $26.01 | $26.01 | $25.56 | 138 |
| 2017-09-19 | $26.01 | $26.01 | $26.01 | $26.01 | $25.56 | 100 |
| 2017-09-18 | $26.01 | $26.01 | $26.01 | $26.01 | $25.56 | 28 |
| 2017-09-15 | $26.01 | $26.01 | $26.01 | $26.01 | $25.56 | 96 |
| 2017-09-14 | $26.01 | $26.01 | $26.01 | $26.01 | $25.56 | 3 |
| 2017-09-13 | $26.01 | $26.01 | $26.01 | $26.01 | $25.56 | 11 |
| 2017-09-12 | $26.01 | $26.01 | $26.01 | $26.01 | $25.56 | 4 |
| 2017-09-11 | $26.01 | $26.01 | $26.01 | $26.01 | $25.56 | 44 |
| 2017-09-08 | $26.01 | $26.01 | $26.01 | $26.01 | $25.56 | 20 |
| 2017-09-07 | $26.01 | $26.01 | $26.01 | $26.01 | $25.56 | 314 |
| 2017-09-06 | $25.68 | $25.68 | $25.68 | $25.68 | $25.24 | 41 |
| 2017-09-05 | $25.32 | $25.68 | $25.32 | $25.68 | $25.24 | 639 |
| 2017-09-01 | $25.39 | $25.39 | $25.39 | $25.39 | $24.95 | 6 |
| 2017-08-31 | $25.39 | $25.39 | $25.39 | $25.39 | $24.95 | 133 |
| 2017-08-30 | $25.39 | $25.39 | $25.39 | $25.39 | $24.95 | 203 |
| 2017-08-29 | $25.39 | $25.39 | $25.39 | $25.39 | $24.95 | 0 |
| 2017-08-28 | $25.39 | $25.39 | $25.39 | $25.39 | $24.95 | 67 |
| 2017-08-25 | $25.39 | $25.39 | $25.39 | $25.39 | $24.95 | 6 |
| 2017-08-24 | $25.39 | $25.39 | $25.39 | $25.39 | $24.95 | 45 |
| 2017-08-23 | $25.39 | $25.39 | $25.39 | $25.39 | $24.95 | 254 |
| 2017-08-22 | $24.39 | $24.39 | $24.39 | $24.39 | $23.97 | 87 |
| 2017-08-21 | $25.78 | $25.78 | $24.39 | $24.39 | $23.97 | 1,189 |
| 2017-08-18 | $25.46 | $25.46 | $25.46 | $25.46 | $25.02 | 0 |
| 2017-08-17 | $25.46 | $25.46 | $25.46 | $25.46 | $25.02 | 125 |
| 2017-08-16 | $25.51 | $25.51 | $25.51 | $25.51 | $25.07 | 4 |
| 2017-08-15 | $25.51 | $25.51 | $25.51 | $25.51 | $25.07 | 17 |
| 2017-08-14 | $25.51 | $25.51 | $25.51 | $25.51 | $25.07 | 5 |
| 2017-08-11 | $25.51 | $25.51 | $25.51 | $25.51 | $25.07 | 133 |
| 2017-08-10 | $26.09 | $26.09 | $26.09 | $26.09 | $25.64 | 39 |
| 2017-08-09 | $26.09 | $26.09 | $26.09 | $26.09 | $25.64 | 12 |
| 2017-08-08 | $26.09 | $26.09 | $26.09 | $26.09 | $25.64 | 2 |
| 2017-08-07 | $26.09 | $26.09 | $26.09 | $26.09 | $25.64 | 54 |
| 2017-08-04 | $26.09 | $26.09 | $26.09 | $26.09 | $25.64 | 191 |
| 2017-08-03 | $25.55 | $25.55 | $25.55 | $25.55 | $25.11 | 0 |
| 2017-08-02 | $25.55 | $25.55 | $25.55 | $25.55 | $25.11 | 112 |
| 2017-08-01 | $25.55 | $25.55 | $25.55 | $25.55 | $25.11 | 132 |
| 2017-07-31 | $25.55 | $25.55 | $25.55 | $25.55 | $25.11 | 132 |
| 2017-07-28 | $24.42 | $24.42 | $24.42 | $24.42 | $24.00 | 26 |
| 2017-07-27 | $24.42 | $24.42 | $24.42 | $24.42 | $24.00 | 51 |
| 2017-07-26 | $24.42 | $24.42 | $24.42 | $24.42 | $24.00 | 1 |
| 2017-07-25 | $24.42 | $24.42 | $24.42 | $24.42 | $24.00 | 231 |
| 2017-07-24 | $24.53 | $24.53 | $24.53 | $24.53 | $24.11 | 1 |
| 2017-07-21 | $24.53 | $24.53 | $24.53 | $24.53 | $24.11 | 179 |
| 2017-07-20 | $24.53 | $24.53 | $24.53 | $24.53 | $24.11 | 90 |
| 2017-07-19 | $24.53 | $24.53 | $24.53 | $24.53 | $24.11 | 7 |
| 2017-07-18 | $24.53 | $24.53 | $24.53 | $24.53 | $24.11 | 79 |
| 2017-07-17 | $24.53 | $24.53 | $24.53 | $24.53 | $24.11 | 77 |
| 2017-07-14 | $24.53 | $24.53 | $24.53 | $24.53 | $24.11 | 122 |
| 2017-07-13 | $24.44 | $24.44 | $24.44 | $24.44 | $24.02 | 41 |
| 2017-07-12 | $24.44 | $24.44 | $24.44 | $24.44 | $24.02 | 278 |
| 2017-07-11 | $23.81 | $23.81 | $23.81 | $23.81 | $23.40 | 0 |
| 2017-07-10 | $23.81 | $23.81 | $23.81 | $23.81 | $23.40 | 55 |
| 2017-07-07 | $23.81 | $23.81 | $23.81 | $23.81 | $23.40 | 0 |
| 2017-07-06 | $23.81 | $23.81 | $23.81 | $23.81 | $23.40 | 0 |
| 2017-07-05 | $23.81 | $23.81 | $23.81 | $23.81 | $23.40 | 62 |
| 2017-07-03 | $23.81 | $23.81 | $23.81 | $23.81 | $23.40 | 12 |
| 2017-06-30 | $23.81 | $23.81 | $23.81 | $23.81 | $23.40 | 44 |
| 2017-06-29 | $24.07 | $24.07 | $23.81 | $23.81 | $23.40 | 1,660 |
| 2017-06-28 | $23.74 | $23.74 | $23.74 | $23.74 | $23.33 | 194 |
| 2017-06-27 | $23.01 | $23.01 | $23.01 | $23.01 | $22.61 | 100 |
| 2017-06-26 | $23.66 | $23.66 | $23.66 | $23.66 | $23.25 | 40 |
| 2017-06-23 | $23.66 | $23.66 | $23.66 | $23.66 | $23.25 | 142 |
| 2017-06-22 | $23.77 | $23.77 | $23.66 | $23.66 | $23.25 | 200 |
| 2017-06-21 | $22.77 | $22.77 | $22.77 | $22.77 | $22.38 | 7 |
| 2017-06-20 | $22.77 | $22.77 | $22.77 | $22.77 | $22.38 | 424 |
| 2017-06-19 | $25.17 | $25.17 | $25.17 | $25.17 | $24.73 | 0 |
| 2017-06-16 | $25.17 | $25.17 | $25.17 | $25.17 | $24.73 | 200 |
| 2017-06-15 | $24.07 | $25.17 | $24.07 | $25.17 | $24.73 | 339 |
| 2017-06-14 | $24.22 | $24.22 | $24.22 | $24.22 | $23.80 | 37 |
| 2017-06-13 | $24.22 | $24.22 | $24.22 | $24.22 | $23.80 | 186 |
| 2017-06-12 | $25.14 | $25.14 | $25.14 | $25.14 | $24.71 | 20 |
| 2017-06-09 | $25.14 | $25.14 | $25.14 | $25.14 | $24.71 | 0 |
| 2017-06-08 | $24.30 | $25.14 | $24.30 | $25.14 | $24.71 | 624 |
| 2017-06-07 | $25.84 | $25.84 | $25.84 | $25.84 | $25.39 | 80 |
| 2017-06-06 | $26.23 | $26.23 | $26.23 | $26.23 | $24.79 | 3 |
| 2017-06-05 | $26.23 | $26.23 | $26.23 | $26.23 | $24.79 | 15 |
| 2017-06-02 | $26.23 | $26.23 | $26.23 | $26.23 | $24.79 | 9 |
| 2017-06-01 | $26.23 | $26.23 | $26.23 | $26.23 | $24.79 | 39 |
| 2017-05-31 | $26.23 | $26.23 | $26.23 | $26.23 | $24.79 | 54 |
| 2017-05-30 | $26.23 | $26.23 | $26.23 | $26.23 | $24.79 | 12 |
| 2017-05-26 | $26.23 | $26.23 | $26.23 | $26.23 | $24.79 | 6 |
| 2017-05-25 | $26.23 | $26.23 | $26.23 | $26.23 | $24.79 | 32 |
| 2017-05-24 | $26.23 | $26.23 | $26.23 | $26.23 | $24.79 | 155 |
| 2017-05-23 | $25.71 | $25.71 | $25.71 | $25.71 | $24.30 | 50 |
| 2017-05-22 | $25.71 | $25.71 | $25.71 | $25.71 | $24.30 | 385 |
| 2017-05-19 | $25.40 | $25.40 | $25.40 | $25.40 | $24.00 | 249 |
| 2017-05-18 | $25.18 | $25.18 | $25.18 | $25.18 | $23.80 | 136 |
| 2017-05-17 | $25.23 | $25.23 | $25.23 | $25.23 | $23.84 | 380 |
| 2017-05-16 | $24.69 | $24.69 | $24.69 | $24.69 | $23.33 | 247 |
| 2017-05-15 | $23.74 | $23.74 | $23.74 | $23.74 | $22.43 | 94 |
| 2017-05-12 | $23.74 | $23.74 | $23.74 | $23.74 | $22.43 | 0 |
| 2017-05-11 | $23.74 | $23.74 | $23.74 | $23.74 | $22.43 | 85 |
| 2017-05-10 | $23.74 | $23.74 | $23.74 | $23.74 | $22.43 | 98 |
| 2017-05-09 | $23.74 | $23.74 | $23.74 | $23.74 | $22.43 | 56 |
| 2017-05-08 | $23.74 | $23.74 | $23.74 | $23.74 | $22.43 | 94 |
| 2017-05-05 | $23.74 | $23.74 | $23.74 | $23.74 | $22.43 | 37 |
| 2017-05-04 | $23.74 | $23.74 | $23.74 | $23.74 | $22.43 | 0 |
| 2017-05-03 | $23.74 | $23.74 | $23.74 | $23.74 | $22.43 | 325 |
| 2017-05-02 | $24.87 | $24.87 | $24.87 | $24.87 | $23.50 | 58 |
| 2017-05-01 | $24.87 | $24.87 | $24.87 | $24.87 | $23.50 | 1,219 |
| 2017-04-28 | $24.95 | $24.95 | $24.95 | $24.95 | $23.58 | 554 |
| 2017-04-27 | $24.31 | $24.31 | $24.31 | $24.31 | $22.97 | 276 |
| 2017-04-26 | $24.87 | $24.87 | $24.87 | $24.87 | $23.50 | 123 |
| 2017-04-25 | $23.76 | $23.76 | $23.76 | $23.76 | $22.45 | 138 |
| 2017-04-24 | $23.33 | $23.33 | $23.33 | $23.33 | $22.05 | 125 |
| 2017-04-21 | $23.33 | $23.33 | $23.33 | $23.33 | $22.05 | 168 |
| 2017-04-20 | $23.60 | $23.60 | $23.60 | $23.60 | $22.30 | 13 |
| 2017-04-19 | $23.60 | $23.60 | $23.60 | $23.60 | $22.30 | 40 |
| 2017-04-18 | $23.60 | $23.60 | $23.60 | $23.60 | $22.30 | 46 |
| 2017-04-17 | $23.60 | $23.60 | $23.60 | $23.60 | $22.30 | 207 |
| 2017-04-13 | $23.60 | $23.60 | $23.60 | $23.60 | $22.30 | 8 |
| 2017-04-12 | $23.60 | $23.60 | $23.60 | $23.60 | $22.30 | 4 |
| 2017-04-11 | $23.60 | $23.60 | $23.60 | $23.60 | $22.30 | 179 |
| 2017-04-10 | $23.60 | $23.60 | $23.60 | $23.60 | $22.30 | 0 |
| 2017-04-07 | $23.65 | $23.65 | $23.55 | $23.60 | $22.30 | 2,792 |
| 2017-04-06 | $24.81 | $24.81 | $24.81 | $24.81 | $23.45 | 158 |
| 2017-04-05 | $23.40 | $23.40 | $23.40 | $23.40 | $22.11 | 88 |
| 2017-04-04 | $23.40 | $23.40 | $23.40 | $23.40 | $22.11 | 41,540 |
| 2017-04-03 | $23.81 | $23.81 | $23.81 | $23.81 | $22.50 | 234 |
| 2017-03-31 | $24.96 | $24.96 | $24.96 | $24.96 | $23.59 | 360 |
| 2017-03-30 | $24.16 | $24.16 | $24.16 | $24.16 | $22.83 | 13 |
| 2017-03-29 | $24.56 | $24.61 | $24.16 | $24.16 | $22.83 | 1,805 |
| 2017-03-28 | $24.91 | $24.91 | $24.91 | $24.91 | $23.54 | 10 |
| 2017-03-27 | $25.46 | $25.46 | $24.91 | $24.91 | $23.54 | 532 |
| 2017-03-24 | $25.11 | $25.11 | $25.11 | $25.11 | $23.73 | 11 |
| 2017-03-23 | $25.11 | $25.11 | $25.11 | $25.11 | $23.73 | 126 |
| 2017-03-22 | $23.93 | $23.93 | $23.93 | $23.93 | $22.61 | 7 |
| 2017-03-21 | $23.93 | $23.93 | $23.93 | $23.93 | $22.61 | 29 |
| 2017-03-20 | $23.93 | $23.93 | $23.93 | $23.93 | $22.61 | 8 |
| 2017-03-17 | $23.93 | $23.93 | $23.93 | $23.93 | $22.61 | 21 |
| 2017-03-16 | $23.93 | $23.93 | $23.93 | $23.93 | $22.61 | 96 |
| 2017-03-15 | $24.20 | $24.20 | $23.93 | $23.93 | $22.61 | 793 |
| 2017-03-14 | $24.06 | $24.06 | $24.06 | $24.06 | $22.74 | 155 |
| 2017-03-13 | $24.06 | $24.06 | $24.06 | $24.06 | $22.74 | 141 |
| 2017-03-10 | $23.93 | $23.93 | $23.93 | $23.93 | $22.61 | 387 |
| 2017-03-09 | $23.77 | $23.77 | $23.77 | $23.77 | $22.46 | 126 |
| 2017-03-08 | $23.77 | $23.77 | $23.77 | $23.77 | $22.46 | 239 |
| 2017-03-07 | $23.77 | $23.77 | $23.77 | $23.77 | $22.46 | 381 |
| 2017-03-06 | $24.00 | $24.00 | $24.00 | $24.00 | $22.68 | 136 |
| 2017-03-03 | $24.21 | $24.21 | $24.00 | $24.00 | $22.68 | 9,741 |
| 2017-03-02 | $24.05 | $24.05 | $24.05 | $24.05 | $22.73 | 318 |
| 2017-03-01 | $25.31 | $25.31 | $25.31 | $25.31 | $23.92 | 56 |
| 2017-02-28 | $25.31 | $25.31 | $25.31 | $25.31 | $23.92 | 162 |
| 2017-02-27 | $24.64 | $24.64 | $24.64 | $24.64 | $23.29 | 95 |
| 2017-02-24 | $24.64 | $24.64 | $24.64 | $24.64 | $23.29 | 502 |
| 2017-02-23 | $25.00 | $25.00 | $25.00 | $25.00 | $23.63 | 113 |
| 2017-02-22 | $24.44 | $25.03 | $24.44 | $25.00 | $23.63 | 3,795 |
| 2017-02-21 | $25.82 | $25.82 | $25.82 | $25.82 | $24.40 | 157 |
| 2017-02-17 | $25.94 | $25.94 | $25.94 | $25.94 | $24.51 | 154 |
| 2017-02-16 | $25.94 | $25.94 | $25.94 | $25.94 | $24.51 | 487 |
| 2017-02-15 | $24.96 | $24.96 | $24.96 | $24.96 | $23.59 | 35 |
| 2017-02-14 | $24.96 | $24.96 | $24.96 | $24.96 | $23.59 | 180 |
| 2017-02-13 | $26.12 | $26.12 | $25.74 | $25.74 | $24.32 | 1,185 |
| 2017-02-10 | $26.03 | $26.03 | $26.03 | $26.03 | $24.60 | 177 |
| 2017-02-09 | $26.00 | $26.00 | $26.00 | $26.00 | $24.57 | 174 |
| 2017-02-08 | $26.00 | $26.00 | $26.00 | $26.00 | $24.57 | 94 |
| 2017-02-07 | $26.04 | $26.04 | $26.00 | $26.00 | $24.57 | 325 |
| 2017-02-06 | $25.70 | $25.70 | $25.70 | $25.70 | $24.29 | 139 |
| 2017-02-03 | $26.52 | $26.52 | $26.52 | $26.52 | $25.06 | 25 |
| 2017-02-02 | $26.52 | $26.52 | $26.52 | $26.52 | $25.06 | 303 |
| 2017-02-01 | $25.01 | $25.60 | $24.87 | $25.60 | $24.19 | 938 |
| 2017-01-31 | $25.80 | $25.80 | $25.76 | $25.76 | $24.34 | 1,678 |
| 2017-01-30 | $26.29 | $26.29 | $24.79 | $24.79 | $23.43 | 1,079 |
| 2017-01-27 | $26.31 | $26.75 | $25.83 | $26.75 | $25.28 | 2,354 |
| 2017-01-26 | $23.76 | $23.76 | $23.76 | $23.76 | $22.45 | 52 |
| 2017-01-25 | $23.76 | $23.76 | $23.76 | $23.76 | $22.45 | 44 |
| 2017-01-24 | $23.70 | $23.76 | $23.14 | $23.76 | $22.45 | 1,571 |
| 2017-01-23 | $23.57 | $23.79 | $23.57 | $23.79 | $22.48 | 3,438 |
| 2017-01-20 | $22.97 | $22.97 | $22.97 | $22.97 | $21.71 | 970 |
| 2017-01-19 | $22.10 | $23.48 | $22.10 | $23.48 | $22.19 | 368 |
| 2017-01-18 | $22.78 | $23.54 | $22.78 | $23.54 | $22.25 | 684 |
| 2017-01-17 | $22.19 | $23.42 | $22.19 | $23.42 | $22.13 | 1,108 |
| 2017-01-13 | $22.50 | $22.50 | $22.49 | $22.49 | $21.25 | 460 |
| 2017-01-12 | $23.11 | $23.11 | $23.11 | $23.11 | $21.84 | 195 |
| 2017-01-11 | $21.75 | $21.75 | $21.75 | $21.75 | $20.55 | 1,490 |
| 2017-01-10 | $21.52 | $21.52 | $21.52 | $21.52 | $20.34 | 22 |
| 2017-01-09 | $21.52 | $21.52 | $21.52 | $21.52 | $20.34 | 137 |
| 2017-01-06 | $21.46 | $21.60 | $21.46 | $21.52 | $20.34 | 2,148 |
| 2017-01-05 | $20.63 | $20.63 | $20.63 | $20.63 | $19.50 | 186 |
| 2017-01-04 | $20.63 | $20.63 | $20.63 | $20.63 | $19.50 | 98 |
| 2017-01-03 | $22.05 | $22.05 | $20.63 | $20.63 | $19.50 | 416 |
| 2016-12-30 | $21.19 | $21.19 | $21.19 | $21.19 | $20.02 | 298 |
| 2016-12-29 | $20.83 | $21.84 | $20.83 | $21.84 | $20.64 | 1,607 |
| 2016-12-28 | $21.60 | $21.60 | $21.60 | $21.60 | $20.41 | 187 |
| 2016-12-27 | $21.60 | $21.60 | $21.60 | $21.60 | $20.41 | 280 |
| 2016-12-23 | $20.36 | $20.36 | $20.36 | $20.36 | $19.24 | 932 |
| 2016-12-22 | $20.66 | $20.70 | $20.66 | $20.70 | $19.56 | 4,836 |
| 2016-12-21 | $20.37 | $20.37 | $20.37 | $20.37 | $19.25 | 30 |
| 2016-12-20 | $20.46 | $20.46 | $20.37 | $20.37 | $19.25 | 861 |
| 2016-12-19 | $21.02 | $21.27 | $21.02 | $21.27 | $20.10 | 668 |
| 2016-12-16 | $21.15 | $21.34 | $21.15 | $21.17 | $20.01 | 869 |
| 2016-12-15 | $21.15 | $21.47 | $21.15 | $21.30 | $20.13 | 1,953 |
| 2016-12-14 | $21.69 | $21.87 | $21.69 | $21.87 | $20.67 | 691 |
| 2016-12-13 | $22.01 | $22.01 | $22.01 | $22.01 | $20.80 | 13 |
| 2016-12-12 | $21.20 | $22.01 | $21.20 | $22.01 | $20.80 | 1,137 |
| 2016-12-09 | $21.28 | $21.28 | $21.28 | $21.28 | $20.11 | 51 |
| 2016-12-08 | $21.28 | $21.28 | $21.28 | $21.28 | $20.11 | 0 |
| 2016-12-07 | $21.28 | $21.28 | $21.28 | $21.28 | $20.11 | 131 |
| 2016-12-06 | $21.15 | $21.15 | $21.15 | $21.15 | $19.99 | 0 |
| 2016-12-05 | $21.61 | $21.61 | $21.15 | $21.15 | $19.99 | 458 |
| 2016-12-02 | $21.20 | $21.20 | $21.20 | $21.20 | $20.03 | 206 |
| 2016-12-01 | $21.87 | $21.89 | $21.81 | $21.84 | $20.64 | 1,009 |
| 2016-11-30 | $21.45 | $21.45 | $21.45 | $21.45 | $20.27 | 2 |
| 2016-11-29 | $21.45 | $21.45 | $21.45 | $21.45 | $20.27 | 73 |
| 2016-11-28 | $21.45 | $21.45 | $21.45 | $21.45 | $20.27 | 338 |
| 2016-11-25 | $21.27 | $21.27 | $21.27 | $21.27 | $20.10 | 200 |
| 2016-11-23 | $21.27 | $21.27 | $21.27 | $21.27 | $20.10 | 294 |
| 2016-11-22 | $21.59 | $21.59 | $21.31 | $21.31 | $20.14 | 440 |
| 2016-11-21 | $21.15 | $22.00 | $21.15 | $22.00 | $20.79 | 616 |
| 2016-11-18 | $22.00 | $22.00 | $21.16 | $21.16 | $20.00 | 1,141 |
| 2016-11-17 | $21.20 | $21.20 | $21.20 | $21.20 | $20.03 | 831 |
| 2016-11-16 | $21.41 | $21.41 | $21.41 | $21.41 | $20.23 | 126 |
| 2016-11-15 | $21.41 | $21.41 | $21.41 | $21.41 | $20.23 | 601 |
| 2016-11-14 | $22.10 | $22.10 | $22.10 | $22.10 | $20.88 | 276 |
| 2016-11-11 | $21.29 | $21.29 | $21.22 | $21.22 | $20.05 | 1,287 |
| 2016-11-10 | $21.01 | $21.01 | $21.01 | $21.01 | $19.85 | 303 |
| 2016-11-09 | $21.49 | $21.49 | $21.44 | $21.44 | $20.26 | 997 |
| 2016-11-08 | $22.19 | $22.19 | $22.19 | $22.19 | $20.97 | 136 |
| 2016-11-07 | $21.63 | $21.63 | $21.63 | $21.63 | $20.44 | 169 |
| 2016-11-04 | $21.63 | $21.63 | $21.63 | $21.63 | $20.44 | 1,459 |
| 2016-11-03 | $21.15 | $21.15 | $21.15 | $21.15 | $19.99 | 142 |
| 2016-11-02 | $21.15 | $21.15 | $21.15 | $21.15 | $19.99 | 92 |
| 2016-11-01 | $21.15 | $21.15 | $21.15 | $21.15 | $19.99 | 48 |
| 2016-10-31 | $21.15 | $21.15 | $21.15 | $21.15 | $19.99 | 84 |
| 2016-10-28 | $22.02 | $22.02 | $21.15 | $21.15 | $19.99 | 1,066 |
| 2016-10-27 | $21.28 | $21.28 | $21.28 | $21.28 | $20.11 | 400 |
| 2016-10-26 | $21.58 | $22.18 | $21.34 | $21.34 | $20.17 | 1,996 |
| 2016-10-25 | $21.85 | $21.98 | $21.85 | $21.94 | $20.67 | 3,496 |
| 2016-10-24 | $22.33 | $22.33 | $22.33 | $22.33 | $21.03 | 217 |
| 2016-10-21 | $22.33 | $22.33 | $22.33 | $22.33 | $21.03 | 67 |
| 2016-10-20 | $22.33 | $22.33 | $22.33 | $22.33 | $21.03 | 313 |
| 2016-10-19 | $22.19 | $22.19 | $22.19 | $22.19 | $20.90 | 1 |
| 2016-10-18 | $22.19 | $22.19 | $22.19 | $22.19 | $20.90 | 889 |
| 2016-10-17 | $23.07 | $23.07 | $23.07 | $23.07 | $21.73 | 16 |
| 2016-10-14 | $23.07 | $23.07 | $23.07 | $23.07 | $21.73 | 180 |
| 2016-10-13 | $21.27 | $21.27 | $21.27 | $21.27 | $20.04 | 2 |
| 2016-10-12 | $21.27 | $21.27 | $21.27 | $21.27 | $20.04 | 11 |
| 2016-10-11 | $21.27 | $21.27 | $21.27 | $21.27 | $20.04 | 79 |
| 2016-10-10 | $21.27 | $21.27 | $21.27 | $21.27 | $20.04 | 0 |
| 2016-10-07 | $21.48 | $21.49 | $21.27 | $21.27 | $20.04 | 1,112 |
| 2016-10-06 | $22.39 | $22.39 | $22.39 | $22.39 | $21.09 | 0 |
| 2016-10-05 | $22.39 | $22.39 | $22.39 | $22.39 | $21.09 | 0 |
| 2016-10-04 | $22.39 | $22.39 | $22.39 | $22.39 | $21.09 | 140 |
| 2016-10-03 | $22.39 | $22.39 | $22.39 | $22.39 | $21.09 | 0 |
| 2016-09-30 | $22.54 | $22.54 | $22.39 | $22.39 | $21.09 | 407 |
| 2016-09-29 | $22.41 | $22.41 | $22.41 | $22.41 | $21.11 | 102 |
| 2016-09-28 | $22.41 | $22.41 | $22.41 | $22.41 | $21.11 | 19 |
| 2016-09-27 | $22.41 | $22.41 | $22.41 | $22.41 | $21.11 | 241 |
| 2016-09-26 | $24.29 | $24.29 | $24.29 | $24.29 | $22.88 | 0 |
| 2016-09-23 | $24.29 | $24.29 | $24.29 | $24.29 | $22.88 | 37 |
| 2016-09-22 | $24.29 | $24.29 | $24.29 | $24.29 | $22.88 | 0 |
| 2016-09-21 | $24.29 | $24.29 | $24.29 | $24.29 | $22.88 | 7 |
| 2016-09-20 | $24.29 | $24.29 | $24.29 | $24.29 | $22.88 | 64 |
| 2016-09-19 | $24.29 | $24.29 | $24.29 | $24.29 | $22.88 | 0 |
| 2016-09-16 | $24.29 | $24.29 | $24.29 | $24.29 | $22.88 | 134 |
| 2016-09-15 | $23.51 | $23.51 | $23.51 | $23.51 | $22.15 | 475 |
| 2016-09-14 | $22.54 | $22.54 | $22.54 | $22.54 | $21.23 | 49 |
| 2016-09-13 | $22.59 | $22.59 | $22.54 | $22.54 | $21.23 | 343 |
| 2016-09-12 | $23.92 | $23.92 | $23.92 | $23.92 | $22.53 | 16 |
| 2016-09-09 | $23.92 | $23.92 | $23.92 | $23.92 | $22.53 | 189 |
| 2016-09-08 | $23.92 | $23.92 | $23.92 | $23.92 | $22.53 | 1 |
| 2016-09-07 | $23.92 | $23.93 | $23.92 | $23.92 | $22.53 | 14,275 |
| 2016-09-06 | $23.45 | $23.45 | $23.45 | $23.45 | $22.09 | 34 |
| 2016-09-02 | $23.45 | $23.45 | $23.45 | $23.45 | $22.09 | 115 |
| 2016-09-01 | $23.45 | $23.45 | $23.45 | $23.45 | $22.09 | 0 |
| 2016-08-31 | $23.45 | $23.45 | $23.45 | $23.45 | $22.09 | 130 |
| 2016-08-30 | $22.67 | $22.67 | $22.67 | $22.67 | $21.36 | 59 |
| 2016-08-29 | $22.67 | $22.67 | $22.67 | $22.67 | $21.36 | 165 |
| 2016-08-26 | $23.16 | $23.16 | $23.16 | $23.16 | $21.82 | 174 |
| 2016-08-25 | $23.87 | $23.87 | $23.87 | $23.87 | $22.49 | 0 |
| 2016-08-24 | $23.87 | $23.87 | $23.87 | $23.87 | $22.49 | 897 |
| 2016-08-23 | $23.90 | $23.90 | $23.90 | $23.90 | $22.51 | 222 |
| 2016-08-22 | $23.29 | $23.29 | $23.29 | $23.29 | $21.94 | 0 |
| 2016-08-19 | $23.29 | $23.29 | $23.29 | $23.29 | $21.94 | 33 |
| 2016-08-18 | $23.29 | $23.29 | $23.29 | $23.29 | $21.94 | 41 |
| 2016-08-17 | $23.29 | $23.29 | $23.29 | $23.29 | $21.94 | 33 |
| 2016-08-16 | $23.29 | $23.29 | $23.29 | $23.29 | $21.94 | 23 |
| 2016-08-15 | $23.29 | $23.29 | $23.29 | $23.29 | $21.94 | 438 |
| 2016-08-12 | $23.05 | $23.05 | $23.05 | $23.05 | $21.71 | 39 |
| 2016-08-11 | $23.05 | $23.05 | $23.05 | $23.05 | $21.71 | 51 |
| 2016-08-10 | $23.07 | $23.25 | $23.05 | $23.05 | $21.71 | 19,742 |
| 2016-08-09 | $23.20 | $23.20 | $23.20 | $23.20 | $21.85 | 451 |
| 2016-08-08 | $23.23 | $23.23 | $23.23 | $23.23 | $21.88 | 141 |
| 2016-08-05 | $23.23 | $23.23 | $23.23 | $23.23 | $21.88 | 65 |
| 2016-08-04 | $23.23 | $23.23 | $23.23 | $23.23 | $21.88 | 182 |
| 2016-08-03 | $22.41 | $22.41 | $22.41 | $22.41 | $21.11 | 104 |
| 2016-08-02 | $22.41 | $22.41 | $22.41 | $22.41 | $21.11 | 140 |
| 2016-08-01 | $22.41 | $22.41 | $22.41 | $22.41 | $21.11 | 43 |
| 2016-07-29 | $22.41 | $22.41 | $22.41 | $22.41 | $21.11 | 0 |
| 2016-07-28 | $22.41 | $22.41 | $22.41 | $22.41 | $21.11 | 0 |
| 2016-07-27 | $22.41 | $22.41 | $22.41 | $22.41 | $21.11 | 0 |
| 2016-07-26 | $22.41 | $22.41 | $22.41 | $22.41 | $21.11 | 0 |
| 2016-07-25 | $22.34 | $22.41 | $22.34 | $22.41 | $21.11 | 479 |
| 2016-07-22 | $22.17 | $22.17 | $22.17 | $22.17 | $20.88 | 82 |
| 2016-07-21 | $22.17 | $22.17 | $22.17 | $22.17 | $20.88 | 88 |
| 2016-07-20 | $22.21 | $22.21 | $22.17 | $22.17 | $20.88 | 1,503 |
| 2016-07-19 | $22.07 | $22.07 | $22.07 | $22.07 | $20.79 | 1 |
| 2016-07-18 | $22.07 | $22.07 | $22.07 | $22.07 | $20.79 | 82 |
| 2016-07-15 | $22.07 | $22.07 | $22.07 | $22.07 | $20.79 | 187 |
| 2016-07-14 | $22.07 | $22.07 | $22.07 | $22.07 | $20.79 | 37 |
| 2016-07-13 | $22.07 | $22.07 | $22.07 | $22.07 | $20.79 | 584 |
| 2016-07-12 | $21.75 | $21.75 | $21.75 | $21.75 | $20.49 | 58 |
| 2016-07-11 | $21.22 | $21.75 | $21.22 | $21.75 | $20.49 | 421 |
| 2016-07-08 | $22.03 | $22.03 | $22.03 | $22.03 | $20.75 | 70 |
| 2016-07-07 | $22.03 | $22.03 | $22.03 | $22.03 | $20.75 | 0 |
| 2016-07-06 | $22.03 | $22.03 | $22.03 | $22.03 | $20.75 | 20 |
| 2016-07-05 | $21.84 | $22.03 | $21.25 | $22.03 | $20.75 | 1,595 |
| 2016-07-01 | $21.64 | $21.64 | $21.64 | $21.64 | $20.38 | 65 |
| 2016-06-30 | $22.06 | $22.06 | $22.06 | $22.06 | $20.43 | 23 |
| 2016-06-29 | $22.06 | $22.06 | $22.06 | $22.06 | $20.43 | 29 |
| 2016-06-28 | $22.06 | $22.06 | $22.06 | $22.06 | $20.43 | 124 |
| 2016-06-27 | $24.05 | $24.05 | $24.05 | $24.05 | $22.28 | 86 |
| 2016-06-24 | $24.07 | $24.07 | $24.05 | $24.05 | $22.28 | 788 |
| 2016-06-23 | $25.80 | $25.80 | $25.80 | $25.80 | $23.90 | 0 |
| 2016-06-22 | $25.80 | $25.80 | $25.80 | $25.80 | $23.90 | 276 |
| 2016-06-21 | $25.55 | $25.55 | $25.55 | $25.55 | $23.66 | 82 |
| 2016-06-20 | $25.55 | $25.55 | $25.55 | $25.55 | $23.66 | 1,410 |
| 2016-06-17 | $23.84 | $23.84 | $23.84 | $23.84 | $22.08 | 181 |
| 2016-06-16 | $24.49 | $24.49 | $24.49 | $24.49 | $22.68 | 17 |
| 2016-06-15 | $24.49 | $24.49 | $24.49 | $24.49 | $22.68 | 9 |
| 2016-06-14 | $24.49 | $24.49 | $24.49 | $24.49 | $22.68 | 2 |
| 2016-06-13 | $24.49 | $24.49 | $24.49 | $24.49 | $22.68 | 70 |
| 2016-06-10 | $24.49 | $24.49 | $24.49 | $24.49 | $22.68 | 362 |
| 2016-06-09 | $25.19 | $25.19 | $25.19 | $25.19 | $23.33 | 357 |
| 2016-06-08 | $25.95 | $25.95 | $25.90 | $25.95 | $24.03 | 793 |
| 2016-06-07 | $26.20 | $26.20 | $26.20 | $26.20 | $23.83 | 80 |
| 2016-06-06 | $26.20 | $26.20 | $26.20 | $26.20 | $23.83 | 48 |
| 2016-06-03 | $26.20 | $26.20 | $26.20 | $26.20 | $23.83 | 5 |
| 2016-06-02 | $26.20 | $26.20 | $26.20 | $26.20 | $23.83 | 88 |
| 2016-06-01 | $26.20 | $26.20 | $26.20 | $26.20 | $23.83 | 66 |
| 2016-05-31 | $26.20 | $26.20 | $26.20 | $26.20 | $23.83 | 0 |
| 2016-05-27 | $26.20 | $26.20 | $26.20 | $26.20 | $23.83 | 32 |
| 2016-05-26 | $26.20 | $26.20 | $26.20 | $26.20 | $23.83 | 44 |
| 2016-05-25 | $26.23 | $26.23 | $26.20 | $26.20 | $23.83 | 203 |
| 2016-05-24 | $26.25 | $26.45 | $26.25 | $26.45 | $24.06 | 861 |
| 2016-05-23 | $25.95 | $25.95 | $25.95 | $25.95 | $23.61 | 120 |
| 2016-05-20 | $25.80 | $25.80 | $25.80 | $25.80 | $23.47 | 463 |
| 2016-05-19 | $23.96 | $23.96 | $23.96 | $23.96 | $21.80 | 91 |
| 2016-05-18 | $23.96 | $23.96 | $23.96 | $23.96 | $21.80 | 0 |
| 2016-05-17 | $23.96 | $23.96 | $23.96 | $23.96 | $21.80 | 1 |
| 2016-05-16 | $23.96 | $24.01 | $23.96 | $23.96 | $21.80 | 2,119 |
| 2016-05-13 | $23.70 | $23.70 | $23.70 | $23.70 | $21.56 | 61 |
| 2016-05-12 | $23.70 | $23.70 | $23.70 | $23.70 | $21.56 | 166 |
| 2016-05-11 | $23.27 | $23.27 | $23.27 | $23.27 | $21.17 | 35 |
| 2016-05-10 | $23.27 | $23.27 | $23.27 | $23.27 | $21.17 | 140 |
| 2016-05-09 | $23.27 | $23.27 | $23.27 | $23.27 | $21.17 | 130 |
| 2016-05-06 | $23.48 | $23.48 | $23.48 | $23.48 | $21.36 | 2 |
| 2016-05-05 | $23.47 | $23.48 | $23.47 | $23.48 | $21.36 | 272 |
| 2016-05-04 | $23.93 | $23.93 | $23.93 | $23.93 | $21.77 | 112 |
| 2016-05-03 | $23.93 | $23.93 | $23.93 | $23.93 | $21.77 | 362 |
| 2016-05-02 | $23.69 | $23.69 | $23.69 | $23.69 | $21.55 | 24 |
| 2016-04-29 | $23.69 | $23.69 | $23.69 | $23.69 | $21.55 | 69 |
| 2016-04-28 | $23.69 | $23.69 | $23.69 | $23.69 | $21.55 | 167 |
| 2016-04-27 | $23.80 | $23.80 | $23.80 | $23.80 | $21.65 | 136 |
| 2016-04-26 | $23.80 | $23.80 | $23.80 | $23.80 | $21.65 | 131 |
| 2016-04-25 | $23.80 | $23.80 | $23.80 | $23.80 | $21.65 | 48 |
| 2016-04-22 | $23.80 | $23.80 | $23.80 | $23.80 | $21.65 | 58 |
| 2016-04-21 | $23.80 | $23.80 | $23.80 | $23.80 | $21.65 | 68 |
| 2016-04-20 | $23.80 | $23.80 | $23.80 | $23.80 | $21.65 | 283 |
| 2016-04-19 | $23.75 | $23.75 | $23.75 | $23.75 | $21.60 | 847 |
| 2016-04-18 | $22.98 | $23.18 | $22.98 | $23.10 | $21.01 | 1,857 |
| 2016-04-15 | $23.42 | $23.46 | $23.42 | $23.46 | $21.34 | 670 |
| 2016-04-14 | $23.60 | $23.60 | $23.13 | $23.13 | $21.04 | 2,794 |
| 2016-04-13 | $23.71 | $23.96 | $23.71 | $23.80 | $21.65 | 2,025 |
| 2016-04-12 | $24.00 | $24.00 | $24.00 | $24.00 | $21.83 | 54 |
| 2016-04-11 | $24.00 | $24.00 | $24.00 | $24.00 | $21.83 | 259 |
| 2016-04-08 | $23.75 | $23.75 | $23.75 | $23.75 | $21.60 | 324 |
| 2016-04-07 | $23.75 | $23.75 | $23.75 | $23.75 | $21.60 | 7,272 |
| 2016-04-06 | $24.50 | $24.50 | $24.50 | $24.50 | $22.29 | 35 |
| 2016-04-05 | $24.50 | $24.50 | $24.50 | $24.50 | $22.29 | 192 |
| 2016-04-04 | $24.50 | $24.50 | $24.50 | $24.50 | $22.29 | 179 |
| 2016-04-01 | $24.48 | $24.48 | $24.41 | $24.41 | $22.21 | 381 |
| 2016-03-31 | $23.58 | $23.58 | $23.58 | $23.58 | $21.45 | 140 |
| 2016-03-30 | $23.58 | $23.58 | $23.58 | $23.58 | $21.45 | 233 |
| 2016-03-29 | $23.58 | $23.58 | $23.58 | $23.58 | $21.45 | 168 |
| 2016-03-28 | $23.65 | $23.65 | $23.65 | $23.65 | $21.51 | 85 |
| 2016-03-24 | $23.65 | $23.65 | $23.65 | $23.65 | $21.51 | 25 |
| 2016-03-23 | $23.65 | $23.65 | $23.65 | $23.65 | $21.51 | 200 |
| 2016-03-22 | $23.52 | $23.52 | $23.52 | $23.52 | $21.39 | 5 |
| 2016-03-21 | $23.87 | $23.87 | $23.31 | $23.31 | $21.20 | 1,844 |
| 2016-03-18 | $23.98 | $23.98 | $23.98 | $23.98 | $21.81 | 369 |
| 2016-03-17 | $23.75 | $23.75 | $23.75 | $23.75 | $21.60 | 203 |
| 2016-03-16 | $23.70 | $23.70 | $23.70 | $23.70 | $21.56 | 166 |
| 2016-03-15 | $23.94 | $24.01 | $23.94 | $24.01 | $21.84 | 732 |
| 2016-03-14 | $23.70 | $24.05 | $23.70 | $24.05 | $21.88 | 1,136 |
| 2016-03-11 | $23.29 | $23.29 | $23.29 | $23.29 | $21.19 | 324 |
| 2016-03-10 | $23.34 | $23.34 | $23.34 | $23.34 | $21.23 | 451 |
| 2016-03-09 | $23.55 | $23.55 | $23.55 | $23.55 | $21.42 | 10 |
| 2016-03-08 | $23.55 | $23.55 | $23.55 | $23.55 | $21.42 | 23 |
| 2016-03-07 | $23.55 | $23.55 | $23.55 | $23.55 | $21.42 | 455 |
| 2016-03-04 | $24.30 | $24.30 | $23.55 | $23.55 | $21.42 | 819 |
| 2016-03-03 | $23.58 | $23.59 | $23.58 | $23.59 | $21.46 | 2,398 |
| 2016-03-02 | $23.36 | $23.36 | $23.36 | $23.36 | $21.25 | 178 |
| 2016-03-01 | $23.33 | $23.33 | $23.23 | $23.23 | $21.13 | 1,285 |
| 2016-02-29 | $23.00 | $23.00 | $23.00 | $23.00 | $20.92 | 154 |
| 2016-02-26 | $23.00 | $23.00 | $23.00 | $23.00 | $20.92 | 0 |
| 2016-02-25 | $23.00 | $23.00 | $23.00 | $23.00 | $20.92 | 197 |
| 2016-02-24 | $23.09 | $23.09 | $23.09 | $23.09 | $21.00 | 110 |
| 2016-02-23 | $22.70 | $22.70 | $22.70 | $22.70 | $20.65 | 363 |
| 2016-02-22 | $22.93 | $22.93 | $22.93 | $22.93 | $20.86 | 103 |
| 2016-02-19 | $22.93 | $22.93 | $22.93 | $22.93 | $20.86 | 672 |
| 2016-02-18 | $22.90 | $22.90 | $22.90 | $22.90 | $20.83 | 106 |
| 2016-02-17 | $23.38 | $23.38 | $22.90 | $22.90 | $20.83 | 1,975 |
| 2016-02-16 | $22.96 | $22.96 | $22.96 | $22.96 | $20.89 | 15 |
| 2016-02-12 | $22.96 | $22.96 | $22.96 | $22.96 | $20.89 | 28 |
| 2016-02-11 | $22.96 | $22.96 | $22.96 | $22.96 | $20.89 | 0 |
| 2016-02-10 | $22.95 | $22.96 | $22.95 | $22.96 | $20.89 | 251 |
| 2016-02-09 | $23.48 | $23.48 | $23.48 | $23.48 | $21.36 | 145 |
| 2016-02-08 | $23.11 | $23.48 | $23.11 | $23.48 | $21.36 | 780 |
| 2016-02-05 | $24.91 | $24.91 | $24.10 | $24.10 | $21.92 | 1,345 |
| 2016-02-04 | $24.23 | $24.23 | $24.23 | $24.23 | $22.04 | 0 |
| 2016-02-03 | $24.23 | $24.23 | $24.23 | $24.23 | $22.04 | 192 |
| 2016-02-02 | $24.23 | $24.23 | $24.23 | $24.23 | $22.04 | 0 |
| 2016-02-01 | $23.48 | $24.23 | $23.48 | $24.23 | $22.04 | 1,193 |
| 2016-01-29 | $23.54 | $23.54 | $23.27 | $23.44 | $21.32 | 896 |
| 2016-01-28 | $22.45 | $22.45 | $22.45 | $22.45 | $20.42 | 207 |
| 2016-01-27 | $22.76 | $22.76 | $22.76 | $22.76 | $20.70 | 63 |
| 2016-01-26 | $22.76 | $22.76 | $22.76 | $22.76 | $20.70 | 132 |
| 2016-01-25 | $22.67 | $22.76 | $21.80 | $22.76 | $20.70 | 1,370 |
| 2016-01-22 | $22.26 | $22.26 | $22.16 | $22.16 | $20.16 | 317 |
| 2016-01-21 | $21.96 | $22.00 | $21.96 | $22.00 | $20.01 | 970 |
| 2016-01-20 | $21.46 | $21.46 | $20.85 | $21.15 | $19.24 | 3,653 |
| 2016-01-19 | $22.60 | $22.60 | $22.60 | $22.60 | $20.56 | 572 |
| 2016-01-15 | $22.67 | $22.67 | $22.67 | $22.67 | $20.62 | 410 |
| 2016-01-14 | $22.79 | $23.49 | $22.79 | $23.49 | $21.37 | 500 |
| 2016-01-13 | $23.90 | $23.90 | $23.90 | $23.90 | $21.74 | 210 |
| 2016-01-12 | $25.50 | $25.50 | $25.50 | $25.50 | $23.20 | 147 |
| 2016-01-11 | $25.50 | $25.50 | $25.50 | $25.50 | $23.20 | 113 |
| 2016-01-08 | $25.50 | $25.50 | $25.50 | $25.50 | $23.20 | 414 |
| 2016-01-07 | $25.50 | $25.50 | $25.50 | $25.50 | $23.20 | 91 |
| 2016-01-06 | $25.50 | $25.50 | $25.50 | $25.50 | $23.20 | 403 |
| 2016-01-05 | $26.39 | $26.39 | $25.60 | $25.60 | $23.29 | 472 |
| 2016-01-04 | $26.42 | $26.42 | $25.85 | $25.85 | $23.52 | 630 |
| 2015-12-31 | $27.25 | $27.25 | $27.25 | $27.25 | $24.79 | 475 |
| 2015-12-30 | $27.00 | $27.00 | $27.00 | $27.00 | $24.56 | 408 |
| 2015-12-29 | $26.05 | $26.05 | $26.05 | $26.05 | $23.70 | 148 |
| 2015-12-28 | $27.56 | $27.56 | $26.05 | $26.05 | $23.70 | 380 |
| 2015-12-24 | $26.55 | $26.55 | $26.55 | $26.55 | $24.15 | 178 |
| 2015-12-23 | $26.30 | $26.40 | $26.30 | $26.35 | $23.97 | 1,110 |
| 2015-12-22 | $26.05 | $26.15 | $26.05 | $26.15 | $23.79 | 602 |
| 2015-12-21 | $26.60 | $26.84 | $26.60 | $26.84 | $24.42 | 2,035 |
| 2015-12-18 | $26.78 | $26.78 | $26.78 | $26.78 | $24.36 | 1,803 |
| 2015-12-17 | $26.55 | $26.55 | $26.55 | $26.55 | $24.15 | 844 |
| 2015-12-16 | $27.09 | $27.09 | $27.09 | $27.09 | $24.64 | 210 |
| 2015-12-15 | $26.35 | $26.35 | $26.35 | $26.35 | $23.97 | 482 |
| 2015-12-14 | $25.92 | $25.92 | $25.92 | $25.92 | $23.58 | 216 |
| 2015-12-11 | $26.75 | $26.75 | $26.75 | $26.75 | $24.33 | 349 |
| 2015-12-10 | $27.00 | $27.00 | $26.97 | $26.97 | $24.53 | 501 |
| 2015-12-09 | $27.39 | $27.39 | $27.30 | $27.30 | $24.83 | 1,634 |
| 2015-12-08 | $26.95 | $26.95 | $26.95 | $26.95 | $24.52 | 667 |
| 2015-12-07 | $28.00 | $28.00 | $28.00 | $28.00 | $25.47 | 269 |
| 2015-12-04 | $27.31 | $28.00 | $27.05 | $28.00 | $25.47 | 1,933 |
| 2015-12-03 | $26.85 | $26.85 | $26.85 | $26.85 | $24.42 | 232 |
| 2015-12-02 | $27.51 | $27.51 | $27.51 | $27.51 | $25.03 | 96 |
| 2015-12-01 | $27.51 | $27.51 | $27.51 | $27.51 | $25.03 | 435 |
| 2015-11-30 | $26.80 | $26.80 | $26.80 | $26.80 | $24.38 | 7 |
| 2015-11-27 | $26.80 | $26.80 | $26.80 | $26.80 | $24.38 | 24 |
| 2015-11-25 | $26.80 | $26.80 | $26.80 | $26.80 | $24.38 | 345 |
| 2015-11-24 | $26.50 | $26.50 | $26.50 | $26.50 | $24.11 | 306 |
| 2015-11-23 | $26.85 | $26.85 | $26.85 | $26.85 | $24.42 | 338 |
| 2015-11-20 | $28.18 | $28.18 | $28.18 | $28.18 | $25.63 | 26,035 |
| 2015-11-19 | $28.00 | $28.00 | $28.00 | $28.00 | $25.47 | 195 |
| 2015-11-18 | $28.80 | $28.80 | $28.80 | $28.80 | $26.20 | 122 |
| 2015-11-17 | $28.75 | $28.80 | $28.75 | $28.80 | $26.20 | 458 |
| 2015-11-16 | $27.30 | $27.30 | $27.30 | $27.30 | $24.83 | 436 |
| 2015-11-13 | $28.26 | $28.26 | $28.26 | $28.26 | $25.71 | 15 |
| 2015-11-12 | $28.26 | $28.26 | $28.26 | $28.26 | $25.71 | 0 |
| 2015-11-11 | $28.26 | $28.26 | $28.26 | $28.26 | $25.71 | 188 |
| 2015-11-10 | $28.26 | $28.26 | $28.26 | $28.26 | $25.71 | 120 |
| 2015-11-09 | $28.26 | $28.26 | $28.26 | $28.26 | $25.71 | 19 |
| 2015-11-06 | $28.26 | $28.26 | $28.26 | $28.26 | $25.71 | 189 |
| 2015-11-05 | $28.50 | $28.50 | $28.50 | $28.50 | $25.93 | 225 |
| 2015-11-04 | $28.90 | $28.90 | $28.90 | $28.90 | $26.29 | 31 |
| 2015-11-03 | $28.90 | $28.90 | $28.90 | $28.90 | $26.29 | 175 |
| 2015-11-02 | $28.86 | $28.86 | $28.86 | $28.86 | $26.25 | 21 |
| 2015-10-30 | $28.86 | $28.86 | $28.86 | $28.86 | $26.25 | 15 |
| 2015-10-29 | $28.86 | $28.86 | $28.86 | $28.86 | $26.25 | 1,083 |
| 2015-10-28 | $29.77 | $29.77 | $29.77 | $29.77 | $27.08 | 66 |
| 2015-10-27 | $29.85 | $29.85 | $29.85 | $29.85 | $27.09 | 182 |
| 2015-10-26 | $29.55 | $29.85 | $29.55 | $29.85 | $27.09 | 11,578 |
| 2015-10-23 | $29.15 | $29.15 | $29.15 | $29.15 | $26.45 | 146 |
| 2015-10-22 | $28.62 | $29.15 | $28.62 | $29.15 | $26.45 | 7,388 |
| 2015-10-21 | $28.62 | $28.62 | $28.62 | $28.62 | $25.97 | 332 |
| 2015-10-20 | $27.72 | $27.72 | $27.72 | $27.72 | $25.15 | 141 |
| 2015-10-19 | $28.03 | $28.03 | $28.03 | $28.03 | $25.43 | 73 |
| 2015-10-16 | $28.03 | $28.03 | $28.03 | $28.03 | $25.43 | 124 |
| 2015-10-15 | $27.44 | $27.44 | $27.44 | $27.44 | $24.90 | 137 |
| 2015-10-14 | $27.64 | $27.64 | $27.64 | $27.64 | $25.08 | 142 |
| 2015-10-13 | $28.05 | $28.05 | $28.05 | $28.05 | $25.45 | 66 |
| 2015-10-12 | $28.05 | $28.05 | $28.05 | $28.05 | $25.45 | 74 |
| 2015-10-09 | $28.05 | $28.05 | $28.05 | $28.05 | $25.45 | 91 |
| 2015-10-08 | $28.05 | $28.05 | $28.05 | $28.05 | $25.45 | 126 |
| 2015-10-07 | $28.05 | $28.05 | $28.05 | $28.05 | $25.45 | 9 |
| 2015-10-06 | $28.05 | $28.05 | $28.05 | $28.05 | $25.45 | 123 |
| 2015-10-05 | $27.70 | $27.70 | $27.70 | $27.70 | $25.13 | 323 |
| 2015-10-02 | $27.45 | $27.45 | $27.45 | $27.45 | $24.91 | 48 |
| 2015-10-01 | $27.45 | $27.45 | $27.45 | $27.45 | $24.91 | 225 |
| 2015-09-30 | $28.00 | $28.00 | $28.00 | $28.00 | $25.41 | 45 |
| 2015-09-29 | $28.00 | $28.00 | $28.00 | $28.00 | $25.41 | 380 |
| 2015-09-28 | $26.70 | $26.70 | $26.70 | $26.70 | $24.23 | 6 |
| 2015-09-25 | $26.70 | $26.70 | $26.70 | $26.70 | $24.23 | 40 |
| 2015-09-24 | $26.70 | $26.70 | $26.70 | $26.70 | $24.23 | 8 |
| 2015-09-23 | $26.70 | $26.70 | $26.70 | $26.70 | $24.23 | 148 |
| 2015-09-22 | $27.25 | $27.25 | $27.25 | $27.25 | $24.73 | 5 |
| 2015-09-21 | $27.25 | $27.25 | $27.25 | $27.25 | $24.73 | 47 |
| 2015-09-18 | $27.25 | $27.25 | $27.25 | $27.25 | $24.73 | 26 |
| 2015-09-17 | $27.25 | $27.25 | $27.25 | $27.25 | $24.73 | 298 |
| 2015-09-16 | $26.37 | $26.37 | $26.37 | $26.37 | $23.93 | 10 |
| 2015-09-15 | $26.37 | $26.37 | $26.37 | $26.37 | $23.93 | 553 |
| 2015-09-14 | $27.40 | $27.40 | $27.40 | $27.40 | $24.86 | 404 |
| 2015-09-11 | $27.30 | $27.30 | $27.30 | $27.30 | $24.77 | 81 |
| 2015-09-10 | $27.30 | $27.30 | $27.30 | $27.30 | $24.77 | 90 |
| 2015-09-09 | $27.30 | $27.30 | $27.30 | $27.30 | $24.77 | 159 |
| 2015-09-08 | $26.57 | $26.57 | $26.57 | $26.57 | $24.11 | 199 |
| 2015-09-04 | $26.57 | $26.57 | $26.57 | $26.57 | $24.11 | 103 |
| 2015-09-03 | $26.28 | $26.28 | $26.28 | $26.28 | $23.85 | 280 |
Booker Group PLC ADR (BOKGY) News Headlines
Recent Booker Group PLC ADR (BOKGY) News
Similar Companies to Booker Group PLC ADR (BOKGY) 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 | -- | -- | -- |