Grifols SA (GIFOF) stock
GIFOFOTCPharmaceutical PreparationsAlso trades as GIFLF, GIKLY, GRFS
$7.08+0.00 (0.00%)
Close on Oct 19, 2026Market cap $2.43BP/E 5.4Yield –
Price history
Grifols share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 19, 2026
$7.08
0.00% on the day
52-week range
$7.08 – $8.85
-20.0% from the high
Change over 52 weeks
-19.7%
From $8.82 on Oct 17, 2025
Average volume
7
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 19, 2026 | $7.08 | $7.08 | $7.08 | $7.08 | 0.00% | 0 |
| Oct 12, 2026 | $7.08 | $7.08 | $7.08 | $7.08 | 0.00% | 0 |
| Oct 5, 2026 | $7.08 | $7.08 | $7.08 | $7.08 | 0.00% | 0 |
| Sep 28, 2026 | $7.08 | $7.08 | $7.08 | $7.08 | 0.00% | 0 |
| Sep 21, 2026 | $8.85 | $8.85 | $7.08 | $7.08 | -20.00% | 654 |
| Sep 14, 2026 | $8.85 | $8.85 | $8.85 | $8.85 | 0.00% | 0 |
| Sep 8, 2026 | $8.85 | $8.85 | $8.85 | $8.85 | 0.00% | 0 |
| Aug 31, 2026 | $8.85 | $8.85 | $8.85 | $8.85 | 0.00% | 0 |
| Aug 24, 2026 | $8.85 | $8.85 | $8.85 | $8.85 | 0.00% | 0 |
| Aug 17, 2026 | $8.85 | $8.85 | $8.85 | $8.85 | 0.00% | 0 |
| Aug 10, 2026 | $8.85 | $8.85 | $8.85 | $8.85 | 0.00% | 0 |
| Aug 3, 2026 | $8.85 | $8.85 | $8.85 | $8.85 | 0.00% | 0 |
| Jul 27, 2026 | $8.85 | $8.85 | $8.85 | $8.85 | 0.00% | 0 |
| Jul 20, 2026 | $8.85 | $8.85 | $8.85 | $8.85 | 0.00% | 0 |
| Jul 13, 2026 | $8.85 | $8.85 | $8.85 | $8.85 | 0.00% | 0 |
| Jul 6, 2026 | $8.85 | $8.85 | $8.85 | $8.85 | 0.00% | 0 |
| Jun 29, 2026 | $8.85 | $8.85 | $8.85 | $8.85 | 0.00% | 0 |
| Jun 22, 2026 | $8.85 | $8.85 | $8.85 | $8.85 | 0.00% | 0 |
| Jun 15, 2026 | $8.85 | $8.85 | $8.85 | $8.85 | 0.00% | 0 |
| Jun 8, 2026 | $8.85 | $8.85 | $8.85 | $8.85 | 0.00% | 0 |
| Jun 1, 2026 | $8.85 | $8.85 | $8.85 | $8.85 | 0.00% | 0 |
| May 26, 2026 | $8.85 | $8.85 | $8.85 | $8.85 | 0.00% | 0 |
| May 18, 2026 | $8.85 | $8.85 | $8.85 | $8.85 | 0.00% | 0 |
| May 11, 2026 | $8.85 | $8.85 | $8.85 | $8.85 | 0.00% | 0 |
| May 4, 2026 | $8.85 | $8.85 | $8.85 | $8.85 | 0.00% | 0 |
| Apr 27, 2026 | $8.85 | $8.85 | $8.85 | $8.85 | 0.00% | 0 |
| Apr 20, 2026 | $8.85 | $8.85 | $8.85 | $8.85 | 0.00% | 0 |
| Apr 13, 2026 | $8.20 | $8.85 | $8.20 | $8.85 | +7.93% | 149 |
| Apr 6, 2026 | $8.85 | $8.85 | $8.20 | $8.20 | -7.34% | 6,000 |
| Mar 30, 2026 | $8.85 | $8.85 | $8.85 | $8.85 | 0.00% | 0 |
| Mar 23, 2026 | $8.85 | $8.85 | $8.85 | $8.85 | 0.00% | 0 |
| Mar 16, 2026 | $8.85 | $8.85 | $8.85 | $8.85 | 0.00% | 0 |
| Mar 9, 2026 | $8.85 | $8.85 | $8.85 | $8.85 | 0.00% | 0 |
| Mar 2, 2026 | $8.85 | $8.85 | $8.85 | $8.85 | 0.00% | 0 |
| Feb 23, 2026 | $8.85 | $8.85 | $8.85 | $8.85 | 0.00% | 0 |
| Feb 17, 2026 | $8.85 | $8.85 | $8.85 | $8.85 | 0.00% | 0 |
| Feb 9, 2026 | $8.85 | $8.85 | $8.85 | $8.85 | 0.00% | 0 |
| Feb 2, 2026 | $8.85 | $8.85 | $8.85 | $8.85 | 0.00% | 0 |
| Jan 26, 2026 | $8.82 | $8.85 | $8.82 | $8.85 | +0.40% | 125 |
| Jan 20, 2026 | $8.82 | $8.82 | $8.82 | $8.82 | 0.00% | 0 |
| Jan 12, 2026 | $8.82 | $8.82 | $8.82 | $8.82 | 0.00% | 0 |
| Jan 5, 2026 | $8.82 | $8.82 | $8.82 | $8.82 | 0.00% | 0 |
| Dec 29, 2025 | $8.82 | $8.82 | $8.82 | $8.82 | 0.00% | 0 |
| Dec 22, 2025 | $8.82 | $8.82 | $8.82 | $8.82 | 0.00% | 0 |
| Dec 15, 2025 | $8.82 | $8.82 | $8.82 | $8.82 | 0.00% | 0 |
| Dec 8, 2025 | $8.82 | $8.82 | $8.82 | $8.82 | 0.00% | 0 |
| Dec 1, 2025 | $8.82 | $8.82 | $8.82 | $8.82 | 0.00% | 0 |
| Nov 24, 2025 | $8.82 | $8.82 | $8.82 | $8.82 | 0.00% | 0 |
| Nov 17, 2025 | $8.82 | $8.82 | $8.82 | $8.82 | 0.00% | 0 |
| Nov 10, 2025 | $8.82 | $8.82 | $8.82 | $8.82 | 0.00% | 0 |
| Nov 3, 2025 | $8.82 | $8.82 | $8.82 | $8.82 | 0.00% | 0 |
| Oct 27, 2025 | $8.82 | $8.82 | $8.82 | $8.82 | 0.00% | 0 |
| Oct 20, 2025 | $8.82 | $8.82 | $8.82 | $8.82 | 0.00% | 0 |
| Oct 13, 2025 | $8.82 | $8.82 | $8.82 | $8.82 | 0.00% | 0 |
| Oct 6, 2025 | $8.82 | $8.82 | $8.82 | $8.82 | 0.00% | 0 |
| Sep 29, 2025 | $8.82 | $8.82 | $8.82 | $8.82 | 0.00% | 0 |
| Sep 22, 2025 | $8.82 | $8.82 | $8.82 | $8.82 | 0.00% | 0 |
| Sep 15, 2025 | $8.82 | $8.82 | $8.82 | $8.82 | 0.00% | 0 |
| Sep 8, 2025 | $8.82 | $8.82 | $8.82 | $8.82 | 0.00% | 0 |
| Sep 2, 2025 | $8.82 | $8.82 | $8.82 | $8.82 | 0.00% | 0 |
| Aug 25, 2025 | $8.82 | $8.82 | $8.82 | $8.82 | 0.00% | 0 |
| Aug 18, 2025 | $8.82 | $8.82 | $8.82 | $8.82 | 0.00% | 0 |
| Aug 11, 2025 | $8.82 | $8.82 | $8.82 | $8.82 | 0.00% | 0 |
| Aug 4, 2025 | $8.82 | $8.82 | $8.82 | $8.82 | 0.00% | 0 |
| Jul 28, 2025 | $8.82 | $8.82 | $8.82 | $8.82 | 0.00% | 0 |
| Jul 21, 2025 | $8.82 | $8.82 | $8.82 | $8.82 | 0.00% | 0 |
| Jul 14, 2025 | $8.82 | $8.82 | $8.82 | $8.82 | 0.00% | 0 |
| Jul 7, 2025 | $8.82 | $8.82 | $8.82 | $8.82 | 0.00% | 0 |
| Jun 30, 2025 | $8.82 | $8.82 | $8.82 | $8.82 | 0.00% | 0 |
| Jun 23, 2025 | $8.82 | $8.82 | $8.82 | $8.82 | 0.00% | 0 |
| Jun 16, 2025 | $8.25 | $8.82 | $8.25 | $8.82 | +6.85% | 112 |
| Jun 9, 2025 | $8.25 | $8.25 | $8.25 | $8.25 | 0.00% | 0 |
| Jun 2, 2025 | $8.25 | $8.25 | $8.25 | $8.25 | 0.00% | 0 |
| May 27, 2025 | $8.25 | $8.25 | $8.25 | $8.25 | 0.00% | 0 |
| May 19, 2025 | $8.25 | $8.25 | $8.25 | $8.25 | 0.00% | 0 |
| May 12, 2025 | $8.25 | $8.25 | $8.25 | $8.25 | 0.00% | 0 |
| May 5, 2025 | $8.25 | $8.25 | $8.25 | $8.25 | 0.00% | 0 |
| Apr 28, 2025 | $8.25 | $8.25 | $8.25 | $8.25 | 0.00% | 0 |
| Apr 21, 2025 | $8.25 | $8.25 | $8.25 | $8.25 | 0.00% | 0 |
| Apr 14, 2025 | $8.25 | $8.25 | $8.25 | $8.25 | 0.00% | 0 |
| Apr 7, 2025 | $8.25 | $8.25 | $8.25 | $8.25 | 0.00% | 0 |
| Mar 31, 2025 | $8.25 | $8.25 | $8.25 | $8.25 | 0.00% | 0 |
| Mar 24, 2025 | $8.25 | $8.25 | $8.25 | $8.25 | 0.00% | 0 |
| Mar 17, 2025 | $8.25 | $8.25 | $8.25 | $8.25 | 0.00% | 0 |
| Mar 10, 2025 | $8.25 | $8.25 | $8.25 | $8.25 | 0.00% | 0 |
| Mar 3, 2025 | $8.25 | $8.25 | $8.25 | $8.25 | 0.00% | 0 |
| Feb 24, 2025 | $7.42 | $8.25 | $7.42 | $8.25 | +11.19% | 4,514 |
| Feb 18, 2025 | $7.42 | $7.42 | $7.42 | $7.42 | 0.00% | 0 |
| Feb 10, 2025 | $7.42 | $7.42 | $7.42 | $7.42 | 0.00% | 0 |
| Feb 3, 2025 | $7.42 | $7.42 | $7.42 | $7.42 | 0.00% | 0 |
| Jan 27, 2025 | $7.42 | $7.42 | $7.42 | $7.42 | 0.00% | 0 |
| Jan 21, 2025 | $6.98 | $7.42 | $6.98 | $7.42 | +6.30% | 300 |
| Jan 13, 2025 | $6.98 | $6.98 | $6.98 | $6.98 | 0.00% | 0 |
| Jan 6, 2025 | $6.98 | $6.98 | $6.98 | $6.98 | 0.00% | 0 |
| Dec 30, 2024 | $6.98 | $6.98 | $6.98 | $6.98 | -15.70% | 150 |
| Dec 23, 2024 | $8.28 | $8.28 | $8.28 | $8.28 | 0.00% | 0 |
| Dec 16, 2024 | $8.28 | $8.28 | $8.28 | $8.28 | 0.00% | 0 |
| Dec 9, 2024 | $8.28 | $8.28 | $8.28 | $8.28 | 0.00% | 0 |
| Dec 2, 2024 | $8.28 | $8.28 | $8.28 | $8.28 | 0.00% | 0 |
| Nov 25, 2024 | $8.28 | $8.28 | $8.28 | $8.28 | -1.80% | 340 |
| Nov 18, 2024 | $8.43 | $8.43 | $8.43 | $8.43 | 0.00% | 0 |
| Nov 11, 2024 | $8.43 | $8.43 | $8.43 | $8.43 | 0.00% | 0 |
| Nov 4, 2024 | $8.43 | $8.43 | $8.43 | $8.43 | 0.00% | 0 |
| Oct 28, 2024 | $8.49 | $8.49 | $8.35 | $8.43 | -0.71% | 188,692 |
| Oct 21, 2024 | $8.49 | $8.49 | $8.49 | $8.49 | 0.00% | 0 |
| Oct 14, 2024 | $8.51 | $8.51 | $8.44 | $8.49 | -0.22% | 80,700 |
| Oct 7, 2024 | $9.10 | $9.10 | $8.51 | $8.51 | -6.47% | 40,000 |
| Sep 30, 2024 | $9.10 | $9.10 | $9.10 | $9.10 | 0.00% | 700 |
| Sep 23, 2024 | $9.10 | $9.10 | $9.10 | $9.10 | 0.00% | 0 |
| Sep 16, 2024 | $9.10 | $9.10 | $9.10 | $9.10 | 0.00% | 0 |
| Sep 9, 2024 | $9.10 | $9.10 | $9.10 | $9.10 | 0.00% | 0 |
| Sep 3, 2024 | $9.49 | $9.49 | $8.71 | $9.10 | -4.11% | 400 |
| Aug 26, 2024 | $8.69 | $9.49 | $8.69 | $9.49 | +9.21% | 200 |
| Aug 19, 2024 | $7.88 | $8.69 | $7.88 | $8.69 | +10.28% | 300 |
| Aug 12, 2024 | $7.88 | $7.88 | $7.88 | $7.88 | 0.00% | 0 |
| Aug 5, 2024 | $7.88 | $7.88 | $7.88 | $7.88 | 0.00% | 0 |
| Jul 29, 2024 | $7.88 | $7.88 | $7.88 | $7.88 | 0.00% | 0 |
| Jul 22, 2024 | $7.88 | $7.88 | $7.88 | $7.88 | -4.37% | 700 |
| Jul 15, 2024 | $8.24 | $8.24 | $8.24 | $8.24 | 0.00% | 3,480,000 |
| Jul 8, 2024 | $8.47 | $9.18 | $8.24 | $8.24 | +39.00% | 1,094,500 |
| Jul 1, 2024 | $5.93 | $5.93 | $5.93 | $5.93 | 0.00% | 0 |
| Jun 24, 2024 | $6.87 | $6.87 | $5.93 | $5.93 | -13.71% | 500 |
| Jun 17, 2024 | $6.87 | $6.87 | $6.87 | $6.87 | 0.00% | 0 |
| Jun 10, 2024 | $6.87 | $6.87 | $6.87 | $6.87 | 0.00% | 0 |
| Jun 3, 2024 | $6.87 | $6.87 | $6.87 | $6.87 | 0.00% | 0 |
| May 28, 2024 | $6.87 | $6.87 | $6.87 | $6.87 | 0.00% | 0 |
| May 20, 2024 | $6.87 | $6.87 | $6.87 | $6.87 | 0.00% | 0 |
| May 13, 2024 | $6.87 | $6.87 | $6.87 | $6.87 | 0.00% | 200 |
| May 6, 2024 | $6.87 | $6.87 | $6.87 | $6.87 | 0.00% | 0 |
| Apr 29, 2024 | $6.87 | $6.87 | $6.87 | $6.87 | 0.00% | 0 |
| Apr 22, 2024 | $6.87 | $6.87 | $6.87 | $6.87 | 0.00% | 0 |
| Apr 15, 2024 | $6.87 | $6.87 | $6.87 | $6.87 | 0.00% | 0 |
| Apr 8, 2024 | $6.87 | $6.87 | $6.87 | $6.87 | 0.00% | 0 |
| Apr 1, 2024 | $6.19 | $6.88 | $6.19 | $6.87 | +10.95% | 2,100 |
| Mar 25, 2024 | $6.19 | $6.19 | $6.19 | $6.19 | 0.00% | 0 |
| Mar 18, 2024 | $6.19 | $6.19 | $6.19 | $6.19 | 0.00% | 0 |
| Mar 11, 2024 | $6.78 | $6.78 | $6.19 | $6.19 | -5.57% | 6,500 |
| Mar 4, 2024 | $7.22 | $7.22 | $6.56 | $6.56 | -9.18% | 30,000 |
| Feb 26, 2024 | $7.72 | $9.13 | $5.58 | $7.22 | -6.48% | 267,600 |
| Feb 20, 2024 | $7.72 | $7.72 | $7.72 | $7.72 | 0.00% | 0 |
| Feb 12, 2024 | $7.72 | $7.72 | $7.72 | $7.72 | 0.00% | 0 |
| Feb 5, 2024 | $7.70 | $7.72 | $7.70 | $7.72 | +16.44% | 700 |
| Jan 29, 2024 | $6.63 | $6.63 | $6.63 | $6.63 | 0.00% | 60,000 |
| Jan 22, 2024 | $6.54 | $6.63 | $6.54 | $6.63 | +1.45% | 100 |
| Jan 16, 2024 | $8.08 | $8.08 | $6.54 | $6.54 | -19.12% | 509,500 |
| Jan 8, 2024 | $10.00 | $10.00 | $7.69 | $8.08 | -19.20% | 2,980,800 |
| Jan 2, 2024 | $10.00 | $10.00 | $10.00 | $10.00 | 0.00% | 0 |
| Dec 26, 2023 | $10.00 | $10.00 | $10.00 | $10.00 | 0.00% | 20,000 |
| Dec 18, 2023 | $9.27 | $10.00 | $9.27 | $10.00 | +7.87% | 100 |
| Dec 11, 2023 | $9.60 | $9.60 | $9.27 | $9.27 | -2.42% | 600 |
| Dec 4, 2023 | $9.50 | $9.50 | $9.50 | $9.50 | 0.00% | 0 |
| Nov 27, 2023 | $9.50 | $9.50 | $9.50 | $9.50 | 0.00% | 0 |
| Nov 20, 2023 | $8.64 | $9.50 | $8.64 | $9.50 | +9.95% | 2,700 |
| Nov 13, 2023 | $8.64 | $8.64 | $8.64 | $8.64 | 0.00% | 0 |
| Nov 6, 2023 | $8.64 | $8.64 | $8.64 | $8.64 | 0.00% | 0 |
| Oct 30, 2023 | $8.88 | $8.88 | $7.48 | $8.64 | -2.70% | 6,700 |
| Oct 23, 2023 | $8.88 | $8.88 | $8.88 | $8.88 | 0.00% | 0 |
| Oct 16, 2023 | $8.88 | $8.88 | $8.88 | $8.88 | 0.00% | 0 |
| Oct 9, 2023 | $8.88 | $8.88 | $8.88 | $8.88 | 0.00% | 0 |
| Oct 2, 2023 | $9.09 | $9.09 | $8.88 | $8.88 | -2.31% | 500 |
| Sep 25, 2023 | $9.09 | $9.09 | $9.09 | $9.09 | 0.00% | 0 |
| Sep 18, 2023 | $9.60 | $10.21 | $9.09 | $9.09 | -5.31% | 3,100 |
| Sep 11, 2023 | $9.60 | $9.60 | $9.60 | $9.60 | 0.00% | 0 |
| Sep 5, 2023 | $9.60 | $9.60 | $9.60 | $9.60 | 0.00% | 0 |
| Aug 28, 2023 | $9.10 | $9.60 | $9.10 | $9.60 | +5.49% | 1,600 |
| Aug 21, 2023 | $9.10 | $9.10 | $9.10 | $9.10 | 0.00% | 0 |
| Aug 14, 2023 | $9.10 | $9.10 | $9.10 | $9.10 | 0.00% | 0 |
| Aug 7, 2023 | $9.10 | $9.10 | $9.10 | $9.10 | 0.00% | 0 |
| Jul 31, 2023 | $9.10 | $9.10 | $9.10 | $9.10 | 0.00% | 0 |
| Jul 24, 2023 | $9.10 | $9.10 | $9.10 | $9.10 | 0.00% | 0 |
| Jul 17, 2023 | $9.10 | $9.10 | $9.10 | $9.10 | 0.00% | 0 |
| Jul 10, 2023 | $9.17 | $9.17 | $9.07 | $9.10 | +9.90% | 17,200 |
| Jul 3, 2023 | $8.28 | $8.28 | $8.28 | $8.28 | 0.00% | 0 |
| Jun 26, 2023 | $8.28 | $8.28 | $8.28 | $8.28 | 0.00% | 0 |
| Jun 20, 2023 | $8.28 | $8.28 | $8.28 | $8.28 | 0.00% | 0 |
| Jun 12, 2023 | $8.28 | $8.28 | $8.28 | $8.28 | 0.00% | 0 |
| Jun 5, 2023 | $8.28 | $8.28 | $8.28 | $8.28 | 0.00% | 0 |
| May 30, 2023 | $8.28 | $8.28 | $8.28 | $8.28 | 0.00% | 0 |
| May 22, 2023 | $8.28 | $8.28 | $8.28 | $8.28 | 0.00% | 0 |
| May 15, 2023 | $8.28 | $8.28 | $8.28 | $8.28 | 0.00% | 0 |
| May 8, 2023 | $8.28 | $8.28 | $8.28 | $8.28 | 0.00% | 0 |
| May 1, 2023 | $8.28 | $8.28 | $8.28 | $8.28 | 0.00% | 0 |
| Apr 24, 2023 | $8.28 | $8.28 | $8.28 | $8.28 | 0.00% | 0 |
| Apr 17, 2023 | $8.28 | $8.28 | $8.28 | $8.28 | 0.00% | 0 |
| Apr 10, 2023 | $8.28 | $8.28 | $8.28 | $8.28 | 0.00% | 0 |
| Apr 3, 2023 | $8.28 | $8.28 | $8.28 | $8.28 | 0.00% | 0 |
| Mar 27, 2023 | $8.28 | $8.28 | $8.28 | $8.28 | 0.00% | 0 |
| Mar 20, 2023 | $8.28 | $8.28 | $8.28 | $8.28 | 0.00% | 0 |
| Mar 13, 2023 | $8.28 | $8.28 | $8.28 | $8.28 | 0.00% | 0 |
| Mar 6, 2023 | $8.28 | $8.28 | $8.28 | $8.28 | 0.00% | 0 |
| Feb 27, 2023 | $9.15 | $9.15 | $8.27 | $8.28 | -9.50% | 400 |
| Feb 21, 2023 | $10.13 | $10.13 | $9.14 | $9.15 | -12.87% | 108,400 |
| Feb 13, 2023 | $10.11 | $10.65 | $9.92 | $10.50 | +3.86% | 10,500 |
| Feb 6, 2023 | $9.30 | $10.11 | $9.30 | $10.11 | +8.71% | 20,100 |
| Jan 30, 2023 | $9.30 | $9.30 | $9.30 | $9.30 | 0.00% | 0 |
| Jan 23, 2023 | $9.30 | $9.30 | $9.30 | $9.30 | 0.00% | 0 |
| Jan 17, 2023 | $9.30 | $9.30 | $9.30 | $9.30 | 0.00% | 0 |
| Jan 9, 2023 | $8.68 | $9.30 | $8.68 | $9.30 | +7.14% | 300 |
| Jan 3, 2023 | $8.14 | $8.68 | $8.14 | $8.68 | +6.63% | 100 |
| Dec 27, 2022 | $8.14 | $8.14 | $8.14 | $8.14 | 0.00% | 0 |
| Dec 19, 2022 | $8.14 | $8.14 | $8.14 | $8.14 | 0.00% | 0 |
| Dec 12, 2022 | $7.83 | $8.24 | $7.83 | $8.14 | +4.03% | 200 |
| Dec 5, 2022 | $7.83 | $7.83 | $7.83 | $7.83 | 0.00% | 0 |
| Nov 28, 2022 | $6.69 | $7.83 | $6.69 | $7.83 | +16.97% | 300 |
| Nov 21, 2022 | $6.69 | $6.69 | $6.69 | $6.69 | 0.00% | 0 |
| Nov 14, 2022 | $6.69 | $6.69 | $6.69 | $6.69 | 0.00% | 0 |
| Nov 7, 2022 | $5.70 | $7.46 | $5.70 | $6.69 | +17.37% | 500 |
| Oct 31, 2022 | $5.70 | $5.70 | $5.70 | $5.70 | 0.00% | 0 |
| Oct 24, 2022 | $5.70 | $5.70 | $5.70 | $5.70 | 0.00% | 0 |
| Oct 17, 2022 | $5.70 | $5.70 | $5.70 | $5.70 | 0.00% | 40,000 |
| Oct 10, 2022 | $9.15 | $9.15 | $5.70 | $5.70 | -37.70% | 6,000 |
| Oct 3, 2022 | $9.15 | $9.15 | $9.15 | $9.15 | 0.00% | 0 |
| Sep 26, 2022 | $9.15 | $9.15 | $9.15 | $9.15 | 0.00% | 0 |
| Sep 19, 2022 | $9.15 | $9.15 | $9.15 | $9.15 | 0.00% | 0 |
| Sep 12, 2022 | $9.15 | $9.15 | $9.15 | $9.15 | 0.00% | 0 |
| Sep 6, 2022 | $9.15 | $9.15 | $9.15 | $9.15 | 0.00% | 0 |
| Aug 29, 2022 | $9.15 | $9.15 | $9.15 | $9.15 | 0.00% | 0 |
| Aug 22, 2022 | $9.15 | $9.15 | $9.15 | $9.15 | 0.00% | 269,000 |
| Aug 15, 2022 | $9.15 | $9.15 | $9.15 | $9.15 | 0.00% | 100 |
| Aug 8, 2022 | $9.15 | $9.15 | $9.15 | $9.15 | 0.00% | 0 |
| Aug 1, 2022 | $9.15 | $9.15 | $9.15 | $9.15 | 0.00% | 0 |
| Jul 25, 2022 | $10.05 | $10.05 | $9.15 | $9.15 | -8.91% | 106,200 |
| Jul 18, 2022 | $10.05 | $10.05 | $10.05 | $10.05 | 0.00% | 0 |
| Jul 11, 2022 | $11.47 | $11.47 | $10.03 | $10.05 | -12.42% | 1,400 |
| Jul 5, 2022 | $11.47 | $11.47 | $11.47 | $11.47 | 0.00% | 0 |
| Jun 27, 2022 | $11.64 | $12.09 | $11.47 | $11.47 | -1.46% | 300 |
| Jun 21, 2022 | $11.52 | $12.05 | $11.52 | $11.64 | +1.04% | 400 |
| Jun 13, 2022 | $11.52 | $11.52 | $11.52 | $11.52 | -7.62% | 100 |
| Jun 6, 2022 | $12.47 | $12.47 | $12.47 | $12.47 | 0.00% | 0 |
| May 31, 2022 | $13.25 | $13.25 | $12.47 | $12.47 | -5.89% | 100 |
| May 23, 2022 | $12.86 | $13.25 | $12.86 | $13.25 | +3.03% | 100 |
| May 16, 2022 | $12.86 | $12.86 | $12.86 | $12.86 | 0.00% | 0 |
| May 9, 2022 | $10.96 | $12.86 | $10.96 | $12.86 | +17.34% | 1,000 |
| May 2, 2022 | $10.96 | $10.96 | $10.96 | $10.96 | 0.00% | 0 |
| Apr 25, 2022 | $10.96 | $10.96 | $10.96 | $10.96 | 0.00% | 0 |
| Apr 18, 2022 | $10.96 | $10.96 | $10.96 | $10.96 | 0.00% | 0 |
| Apr 11, 2022 | $11.94 | $11.94 | $10.96 | $10.96 | -8.21% | 1,000 |
| Apr 4, 2022 | $11.94 | $11.94 | $11.94 | $11.94 | 0.00% | 0 |
| Mar 28, 2022 | $12.60 | $12.60 | $11.44 | $11.94 | -5.26% | 300 |
| Mar 21, 2022 | $12.60 | $12.60 | $12.60 | $12.60 | 0.00% | 0 |
| Mar 14, 2022 | $12.60 | $12.60 | $12.60 | $12.60 | 0.00% | 100 |
| Mar 7, 2022 | $12.60 | $12.60 | $12.60 | $12.60 | 0.00% | 0 |
| Feb 28, 2022 | $12.00 | $12.64 | $12.00 | $12.60 | +16.79% | 3,200 |
| Feb 22, 2022 | $10.79 | $10.79 | $10.79 | $10.79 | 0.00% | 0 |
| Feb 14, 2022 | $10.85 | $10.85 | $10.79 | $10.79 | -3.82% | 300 |
| Feb 7, 2022 | $11.22 | $11.22 | $11.22 | $11.22 | 0.00% | 0 |
| Jan 31, 2022 | $11.22 | $11.22 | $11.22 | $11.22 | 0.00% | 0 |
| Jan 24, 2022 | $11.54 | $11.81 | $11.22 | $11.22 | -9.08% | 900 |
| Jan 18, 2022 | $12.23 | $12.34 | $12.23 | $12.34 | 0.00% | 800 |
| Jan 10, 2022 | $11.76 | $12.34 | $11.76 | $12.34 | +13.21% | 10,300 |
| Jan 3, 2022 | $10.49 | $10.90 | $10.49 | $10.90 | +3.91% | 100 |
| Dec 27, 2021 | $10.49 | $10.49 | $10.49 | $10.49 | 0.00% | 23,300 |
| Dec 20, 2021 | $10.24 | $10.64 | $10.24 | $10.49 | +2.44% | 4,000 |
| Dec 13, 2021 | $10.24 | $10.24 | $10.24 | $10.24 | 0.00% | 487,800 |
| Dec 6, 2021 | $10.12 | $10.24 | $10.12 | $10.24 | -2.38% | 105,400 |
| Nov 29, 2021 | $11.32 | $11.32 | $10.49 | $10.49 | -7.29% | 2,600 |
| Nov 22, 2021 | $11.65 | $11.65 | $11.32 | $11.32 | -2.88% | 980,300 |
| Nov 15, 2021 | $12.02 | $12.49 | $11.65 | $11.65 | -3.08% | 1,300 |
| Nov 8, 2021 | $12.53 | $12.53 | $12.02 | $12.02 | -4.07% | 700 |
| Nov 1, 2021 | $13.34 | $13.34 | $12.53 | $12.53 | -6.07% | 9,200 |
| Oct 25, 2021 | $13.87 | $13.87 | $13.34 | $13.34 | -3.82% | 400,200 |
| Oct 18, 2021 | $13.87 | $13.87 | $13.87 | $13.87 | -1.98% | 600 |
| Oct 11, 2021 | $14.39 | $14.39 | $14.00 | $14.15 | -1.70% | 2,500 |
| Oct 4, 2021 | $15.15 | $15.15 | $14.39 | $14.39 | -5.49% | 25,600 |
| Sep 27, 2021 | $15.25 | $15.25 | $15.23 | $15.23 | -1.65% | 400 |
| Sep 20, 2021 | $15.35 | $15.74 | $15.35 | $15.49 | +0.88% | 600 |
| Sep 13, 2021 | $14.75 | $15.57 | $14.35 | $15.35 | +10.83% | 11,500 |
| Sep 7, 2021 | $13.85 | $13.85 | $13.85 | $13.85 | 0.00% | 0 |
| Aug 30, 2021 | $14.51 | $14.51 | $13.85 | $13.85 | -4.55% | 300 |
| Aug 23, 2021 | $14.51 | $14.51 | $14.51 | $14.51 | -0.87% | 900 |
| Aug 16, 2021 | $14.26 | $14.64 | $14.26 | $14.64 | +5.68% | 451,600 |
| Aug 9, 2021 | $14.44 | $15.43 | $13.78 | $13.85 | -12.05% | 188,800 |
| Aug 2, 2021 | $15.33 | $15.81 | $14.42 | $15.75 | -0.69% | 3,200 |
| Jul 26, 2021 | $15.61 | $16.25 | $14.67 | $15.86 | +1.46% | 33,100 |
| Jul 19, 2021 | $15.87 | $15.87 | $14.93 | $15.63 | -3.59% | 4,600 |
| Jul 12, 2021 | $16.98 | $16.98 | $15.26 | $16.21 | -4.62% | 56,500 |
| Jul 6, 2021 | $17.55 | $17.57 | $16.69 | $17.00 | -3.24% | 4,400 |
| Jun 28, 2021 | $17.38 | $18.08 | $16.93 | $17.57 | -2.71% | 2,700 |
| Jun 21, 2021 | $18.34 | $18.34 | $17.71 | $18.06 | +2.51% | 2,700 |
| Jun 14, 2021 | $19.44 | $19.44 | $17.62 | $17.62 | -9.37% | 5,100 |
| Jun 7, 2021 | $17.38 | $19.45 | $16.46 | $19.44 | +11.84% | 6,600 |
| Jun 1, 2021 | $18.21 | $18.21 | $15.89 | $17.38 | -5.54% | 3,800 |
| May 24, 2021 | $19.00 | $19.15 | $18.40 | $18.40 | -3.14% | 3,800 |
| May 17, 2021 | $18.12 | $19.42 | $18.12 | $19.00 | -0.44% | 5,800 |
| May 10, 2021 | $18.91 | $19.31 | $17.81 | $19.08 | +0.89% | 13,300 |
| May 3, 2021 | $18.37 | $18.91 | $16.84 | $18.91 | +7.45% | 5,300 |
| Apr 26, 2021 | $18.81 | $18.81 | $17.53 | $17.60 | -4.91% | 8,200 |
| Apr 19, 2021 | $18.59 | $18.87 | $17.87 | $18.51 | +1.98% | 6,100 |
| Apr 12, 2021 | $17.95 | $18.66 | $17.69 | $18.15 | +0.95% | 5,600 |
| Apr 5, 2021 | $17.84 | $18.45 | $16.86 | $17.98 | +5.17% | 6,100 |
| Mar 29, 2021 | $17.55 | $17.80 | $16.83 | $17.09 | -3.34% | 43,900 |
| Mar 22, 2021 | $16.73 | $17.82 | $16.19 | $17.68 | +8.15% | 24,500 |
| Mar 15, 2021 | $16.36 | $17.04 | $16.29 | $16.35 | -1.62% | 5,900 |
| Mar 8, 2021 | $15.57 | $16.71 | $15.07 | $16.62 | +8.51% | 5,100 |
| Mar 1, 2021 | $16.60 | $16.72 | $14.77 | $15.32 | -3.53% | 7,400 |
| Feb 22, 2021 | $16.64 | $16.64 | $15.47 | $15.88 | -3.56% | 6,300 |
| Feb 16, 2021 | $17.15 | $17.15 | $15.87 | $16.46 | -1.25% | 4,600 |
| Feb 8, 2021 | $17.67 | $17.78 | $16.65 | $16.67 | -4.17% | 6,900 |
| Feb 1, 2021 | $17.91 | $18.02 | $17.24 | $17.40 | -2.62% | 6,200 |
| Jan 25, 2021 | $19.10 | $19.12 | $17.87 | $17.87 | -6.96% | 10,300 |
| Jan 19, 2021 | $20.28 | $20.38 | $18.94 | $19.20 | -0.67% | 12,300 |
| Jan 11, 2021 | $19.23 | $19.55 | $18.61 | $19.33 | -1.07% | 16,400 |
| Jan 4, 2021 | $18.90 | $19.65 | $18.84 | $19.54 | +1.59% | 16,900 |
| Dec 28, 2020 | $19.13 | $19.25 | $18.10 | $19.24 | +9.53% | 5,700 |
| Dec 21, 2020 | $19.48 | $19.53 | $17.56 | $17.56 | -8.09% | 5,600 |
| Dec 14, 2020 | $19.33 | $20.14 | $18.84 | $19.11 | +2.50% | 51,600 |
| Dec 7, 2020 | $18.92 | $19.16 | $18.19 | $18.64 | +0.39% | 18,000 |
| Nov 30, 2020 | $19.17 | $19.36 | $18.43 | $18.57 | -2.11% | 16,400 |
| Nov 23, 2020 | $18.65 | $18.97 | $18.06 | $18.97 | +0.67% | 8,000 |
| Nov 16, 2020 | $18.77 | $19.43 | $18.56 | $18.84 | -0.47% | 10,500 |
| Nov 9, 2020 | $19.54 | $19.81 | $18.64 | $18.93 | -0.29% | 6,700 |
| Nov 2, 2020 | $16.92 | $18.99 | $16.86 | $18.99 | +13.92% | 6,700 |
| Oct 26, 2020 | $18.65 | $18.65 | $16.49 | $16.67 | -10.13% | 9,500 |
| Oct 19, 2020 | $19.65 | $19.74 | $18.55 | $18.55 | -3.19% | 3,400 |
| Oct 12, 2020 | $18.88 | $19.91 | $18.76 | $19.16 | +2.43% | 3,400 |
| Oct 5, 2020 | $17.69 | $18.70 | $17.40 | $18.70 | +9.76% | 11,200 |
| Sep 28, 2020 | $16.97 | $17.52 | $16.80 | $17.04 | +1.48% | 11,200 |
| Sep 21, 2020 | $16.11 | $16.90 | $15.99 | $16.79 | +0.72% | 128,200 |
| Sep 14, 2020 | $16.79 | $17.29 | $16.31 | $16.67 | +3.86% | 8,100 |
| Sep 8, 2020 | $16.36 | $16.86 | $15.60 | $16.05 | +2.09% | 3,600 |
| Aug 31, 2020 | $16.41 | $16.41 | $15.49 | $15.72 | -1.94% | 4,900 |
| Aug 24, 2020 | $17.60 | $17.63 | $16.04 | $16.04 | -7.74% | 7,200 |
| Aug 17, 2020 | $18.67 | $18.67 | $16.39 | $17.38 | -6.34% | 7,600 |
| Aug 10, 2020 | $18.38 | $19.06 | $18.00 | $18.56 | -2.52% | 5,400 |
| Aug 3, 2020 | $19.58 | $19.62 | $18.00 | $19.04 | -3.42% | 3,600 |
| Jul 27, 2020 | $18.53 | $19.90 | $18.00 | $19.71 | +0.51% | 4,900 |
| Jul 20, 2020 | $20.87 | $20.95 | $18.35 | $19.61 | -3.49% | 4,000 |
| Jul 13, 2020 | $19.10 | $22.00 | $18.00 | $20.32 | +8.44% | 5,200 |
| Jul 6, 2020 | $19.00 | $19.25 | $18.00 | $18.74 | -1.89% | 3,200 |
| Jun 29, 2020 | $18.65 | $19.10 | $18.30 | $19.10 | +0.26% | 128,300 |
| Jun 22, 2020 | $19.92 | $20.25 | $18.46 | $19.05 | -4.03% | 3,500 |
| Jun 15, 2020 | $19.30 | $20.00 | $19.30 | $19.85 | +3.87% | 4,000 |
| Jun 8, 2020 | $20.00 | $20.55 | $19.11 | $19.11 | -5.86% | 222,000 |
| Jun 1, 2020 | $19.55 | $20.30 | $19.05 | $20.30 | +4.64% | 8,500 |
| May 26, 2020 | $19.25 | $19.50 | $19.25 | $19.40 | +0.78% | 1,200 |
| May 18, 2020 | $19.25 | $19.25 | $19.25 | $19.25 | 0.00% | 0 |
| May 11, 2020 | $19.25 | $19.25 | $19.25 | $19.25 | 0.00% | 0 |
| May 4, 2020 | $19.25 | $19.25 | $19.25 | $19.25 | -1.03% | 200 |
| Apr 27, 2020 | $20.00 | $20.50 | $19.45 | $19.45 | -2.75% | 500 |
| Apr 20, 2020 | $20.41 | $21.00 | $20.00 | $20.00 | -2.01% | 19,900 |
| Apr 13, 2020 | $20.41 | $20.41 | $20.41 | $20.41 | +4.83% | 200 |
| Apr 6, 2020 | $19.48 | $19.48 | $19.47 | $19.47 | -0.05% | 700 |
| Mar 30, 2020 | $20.00 | $20.00 | $19.47 | $19.48 | -2.60% | 100,200 |
| Mar 23, 2020 | $17.05 | $20.00 | $17.05 | $20.00 | +17.28% | 500 |
| Mar 16, 2020 | $17.70 | $17.70 | $17.03 | $17.05 | -3.93% | 400,700 |
| Mar 9, 2020 | $21.62 | $21.64 | $17.75 | $17.75 | -19.50% | 147,300 |
| Mar 2, 2020 | $23.65 | $23.65 | $22.05 | $22.05 | -6.77% | 47,000 |
| Feb 24, 2020 | $23.65 | $23.65 | $23.65 | $23.65 | 0.00% | 50,000 |
| Feb 18, 2020 | $23.65 | $23.65 | $23.65 | $23.65 | 0.00% | 0 |
| Feb 10, 2020 | $23.40 | $23.98 | $23.40 | $23.65 | +0.42% | 175,000 |
| Feb 3, 2020 | $23.30 | $23.55 | $23.30 | $23.55 | +1.07% | 600 |
| Jan 27, 2020 | $23.30 | $23.30 | $23.30 | $23.30 | 0.00% | 0 |
| Jan 21, 2020 | $23.23 | $23.30 | $23.23 | $23.30 | -0.94% | 400 |
| Jan 13, 2020 | $23.55 | $23.55 | $23.50 | $23.52 | -0.13% | 200,000 |
| Jan 6, 2020 | $23.55 | $23.55 | $23.55 | $23.55 | +1.12% | 100 |
| Dec 30, 2019 | $23.27 | $23.29 | $23.27 | $23.29 | +0.82% | 100,000 |
| Dec 23, 2019 | $22.80 | $23.10 | $22.80 | $23.10 | +1.32% | 300 |
| Dec 16, 2019 | $22.80 | $22.80 | $22.80 | $22.80 | 0.00% | 0 |
| Dec 9, 2019 | $22.37 | $22.80 | $22.37 | $22.80 | +1.95% | 300 |
| Dec 2, 2019 | $22.68 | $22.71 | $22.34 | $22.37 | -1.69% | 1,058,200 |
| Nov 25, 2019 | $21.95 | $22.75 | $21.95 | $22.75 | +3.64% | 100 |
| Nov 18, 2019 | $22.10 | $22.10 | $21.95 | $21.95 | -0.68% | 400 |
| Nov 11, 2019 | $22.10 | $22.10 | $22.10 | $22.10 | 0.00% | 0 |
| Nov 4, 2019 | $22.10 | $22.10 | $22.10 | $22.10 | +6.80% | 300 |
| Oct 28, 2019 | $20.69 | $20.69 | $20.69 | $20.69 | 0.00% | 66,800 |
| Oct 21, 2019 | $20.40 | $20.69 | $20.40 | $20.69 | +1.44% | 22,600 |
| Oct 14, 2019 | $20.20 | $20.40 | $20.20 | $20.40 | +4.88% | 800 |
| Oct 7, 2019 | $19.45 | $19.45 | $19.45 | $19.45 | 0.00% | 200 |
| Sep 30, 2019 | $20.62 | $20.62 | $19.45 | $19.45 | -5.67% | 500 |
| Sep 23, 2019 | $20.74 | $20.74 | $20.61 | $20.62 | -0.59% | 100,100 |
| Sep 16, 2019 | $20.74 | $20.74 | $20.74 | $20.74 | 0.00% | 0 |
| Sep 9, 2019 | $20.37 | $20.81 | $20.37 | $20.74 | -0.99% | 700,000 |
| Sep 3, 2019 | $20.98 | $20.99 | $20.94 | $20.95 | -2.22% | 300,100 |
| Aug 26, 2019 | $21.70 | $21.70 | $21.43 | $21.43 | -1.27% | 70,000 |
| Aug 19, 2019 | $21.70 | $21.70 | $21.70 | $21.70 | 0.00% | 0 |
| Aug 12, 2019 | $21.70 | $21.70 | $21.70 | $21.70 | 0.00% | 1,200 |
| Aug 5, 2019 | $21.58 | $21.70 | $21.58 | $21.70 | +0.54% | 1,000 |
| Jul 29, 2019 | $21.58 | $21.58 | $21.58 | $21.58 | 0.00% | 500 |
| Jul 22, 2019 | $21.58 | $21.58 | $21.58 | $21.58 | 0.00% | 100 |
| Jul 15, 2019 | $21.58 | $21.58 | $21.58 | $21.58 | +0.41% | 11,800 |
| Jul 8, 2019 | $21.76 | $21.89 | $21.50 | $21.50 | +7.42% | 123,500 |
| Jul 1, 2019 | $20.01 | $20.01 | $20.01 | $20.01 | 0.00% | 0 |
| Jun 24, 2019 | $20.01 | $20.01 | $20.01 | $20.01 | 0.00% | 200 |
| Jun 17, 2019 | $18.43 | $20.03 | $18.43 | $20.01 | +8.57% | 360,300 |
| Jun 10, 2019 | $19.32 | $19.32 | $18.43 | $18.43 | +5.01% | 40,500 |
| Jun 3, 2019 | $17.55 | $17.55 | $17.55 | $17.55 | 0.00% | 0 |
| May 28, 2019 | $18.09 | $18.09 | $17.55 | $17.55 | -2.97% | 40,500 |
| May 20, 2019 | $18.09 | $18.09 | $18.09 | $18.09 | 0.00% | 100 |
| May 13, 2019 | $18.09 | $18.09 | $18.09 | $18.09 | -1.09% | 25,100 |
| May 6, 2019 | $18.75 | $19.25 | $18.29 | $18.29 | -2.46% | 45,400 |
| Apr 29, 2019 | $18.75 | $18.75 | $18.75 | $18.75 | 0.00% | 400 |
| Apr 22, 2019 | $18.75 | $18.75 | $18.75 | $18.75 | -6.06% | 20,400 |
| Apr 15, 2019 | $19.96 | $19.96 | $19.96 | $19.96 | 0.00% | 200 |
| Apr 8, 2019 | $20.30 | $20.30 | $19.96 | $19.96 | -1.67% | 1,000 |
| Apr 1, 2019 | $18.99 | $20.30 | $18.99 | $20.30 | +6.91% | 900 |
| Mar 25, 2019 | $18.99 | $18.99 | $18.99 | $18.99 | 0.00% | 100 |
| Mar 18, 2019 | $19.80 | $19.80 | $18.99 | $18.99 | -4.10% | 30,200 |
| Mar 11, 2019 | $19.80 | $19.80 | $19.80 | $19.80 | 0.00% | 200 |
| Mar 4, 2019 | $19.22 | $19.80 | $19.22 | $19.80 | +3.02% | 200 |
| Feb 25, 2019 | $19.22 | $19.22 | $19.22 | $19.22 | 0.00% | 200 |
| Feb 19, 2019 | $19.22 | $19.22 | $19.22 | $19.22 | 0.00% | 200 |
| Feb 11, 2019 | $19.22 | $19.22 | $19.22 | $19.22 | 0.00% | 200 |
| Feb 4, 2019 | $19.22 | $19.22 | $19.22 | $19.22 | 0.00% | 400 |
| Jan 28, 2019 | $19.22 | $19.22 | $19.22 | $19.22 | 0.00% | 100 |
| Jan 22, 2019 | $19.22 | $19.22 | $19.22 | $19.22 | 0.00% | 100 |
| Jan 14, 2019 | $18.00 | $19.40 | $18.00 | $19.22 | +6.78% | 130,100 |
| Jan 7, 2019 | $18.00 | $18.00 | $18.00 | $18.00 | 0.00% | 300 |
| Dec 31, 2018 | $18.35 | $18.35 | $18.00 | $18.00 | -1.91% | 500 |
| Dec 24, 2018 | $18.15 | $18.50 | $17.80 | $18.35 | +1.10% | 2,000 |
| Dec 17, 2018 | $20.70 | $20.70 | $18.15 | $18.15 | -12.32% | 800 |
| Dec 10, 2018 | $20.70 | $20.70 | $20.70 | $20.70 | 0.00% | 0 |
| Dec 3, 2018 | $20.70 | $20.70 | $20.70 | $20.70 | 0.00% | 100 |
| Nov 26, 2018 | $21.10 | $21.10 | $20.70 | $20.70 | -1.90% | 200 |
| Nov 19, 2018 | $21.10 | $21.10 | $21.10 | $21.10 | 0.00% | 200 |
| Nov 12, 2018 | $21.10 | $21.10 | $21.10 | $21.10 | 0.00% | 100 |
| Nov 5, 2018 | $21.00 | $21.10 | $21.00 | $21.10 | +0.48% | 600 |
| Oct 29, 2018 | $19.40 | $21.00 | $19.40 | $21.00 | +8.25% | 5,000 |
| Oct 22, 2018 | $19.40 | $19.40 | $19.40 | $19.40 | 0.00% | 200 |
| Oct 15, 2018 | $19.35 | $19.76 | $19.35 | $19.40 | -4.21% | 2,400 |
| Oct 8, 2018 | $20.25 | $20.25 | $20.25 | $20.25 | -3.48% | 20,000 |
| Oct 1, 2018 | $21.25 | $21.25 | $20.72 | $20.98 | -1.26% | 28,700 |
| Sep 24, 2018 | $20.25 | $21.25 | $20.25 | $21.25 | +4.94% | 200 |
| Sep 17, 2018 | $20.25 | $20.25 | $20.25 | $20.25 | 0.00% | 0 |
| Sep 10, 2018 | $21.40 | $21.40 | $20.25 | $20.25 | -5.37% | 1,100 |
| Sep 4, 2018 | $21.40 | $21.40 | $21.40 | $21.40 | 0.00% | 0 |
| Aug 27, 2018 | $21.85 | $21.85 | $21.40 | $21.40 | -2.06% | 200 |
| Aug 20, 2018 | $21.85 | $21.85 | $21.85 | $21.85 | 0.00% | 0 |
| Aug 13, 2018 | $21.85 | $21.85 | $21.85 | $21.85 | 0.00% | 0 |
| Aug 6, 2018 | $21.10 | $21.85 | $21.10 | $21.85 | +3.55% | 200 |
| Jul 30, 2018 | $21.10 | $21.10 | $21.10 | $21.10 | 0.00% | 0 |
| Jul 23, 2018 | $21.45 | $21.45 | $21.10 | $21.10 | -1.63% | 3,700 |
| Jul 16, 2018 | $21.45 | $21.45 | $21.45 | $21.45 | 0.00% | 0 |
| Jul 9, 2018 | $21.45 | $21.45 | $21.45 | $21.45 | 0.00% | 0 |
| Jul 2, 2018 | $21.00 | $21.45 | $21.00 | $21.45 | +2.14% | 500 |
| Jun 25, 2018 | $22.70 | $22.70 | $21.00 | $21.00 | -7.50% | 300 |
| Jun 18, 2018 | $22.70 | $22.70 | $22.70 | $22.70 | +0.23% | 400 |
| Jun 11, 2018 | $22.65 | $22.65 | $22.65 | $22.65 | 0.00% | 0 |
| Jun 4, 2018 | $20.75 | $22.65 | $20.75 | $22.65 | +9.16% | 300 |
| May 29, 2018 | $20.75 | $20.75 | $20.75 | $20.75 | 0.00% | 0 |
| May 21, 2018 | $20.75 | $20.75 | $20.75 | $20.75 | 0.00% | 0 |
| May 14, 2018 | $20.75 | $20.75 | $20.75 | $20.75 | 0.00% | 0 |
| May 7, 2018 | $20.75 | $20.75 | $20.75 | $20.75 | 0.00% | 0 |
| Apr 30, 2018 | $20.75 | $20.75 | $20.75 | $20.75 | 0.00% | 0 |
| Apr 23, 2018 | $20.75 | $20.75 | $20.75 | $20.75 | 0.00% | 0 |
| Apr 16, 2018 | $20.75 | $20.75 | $20.75 | $20.75 | 0.00% | 0 |
| Apr 9, 2018 | $20.75 | $20.75 | $20.75 | $20.75 | 0.00% | 0 |
| Apr 2, 2018 | $20.75 | $20.75 | $20.75 | $20.75 | 0.00% | 0 |
| Mar 26, 2018 | $24.40 | $24.40 | $20.75 | $20.75 | -14.96% | 100 |
| Mar 19, 2018 | $24.40 | $24.40 | $24.40 | $24.40 | 0.00% | 0 |
| Mar 12, 2018 | $24.40 | $24.40 | $24.40 | $24.40 | 0.00% | 0 |
| Mar 5, 2018 | $24.40 | $24.40 | $24.40 | $24.40 | 0.00% | 0 |
| Feb 26, 2018 | $24.40 | $24.40 | $24.40 | $24.40 | 0.00% | 0 |
| Feb 20, 2018 | $24.40 | $24.40 | $24.40 | $24.40 | 0.00% | 0 |
| Feb 12, 2018 | $24.40 | $24.40 | $24.40 | $24.40 | 0.00% | 0 |
| Feb 5, 2018 | $24.40 | $24.40 | $24.40 | $24.40 | 0.00% | 0 |
| Jan 29, 2018 | $24.40 | $24.40 | $24.40 | $24.40 | 0.00% | 0 |
| Jan 22, 2018 | $24.40 | $24.40 | $24.40 | $24.40 | 0.00% | 0 |
| Jan 16, 2018 | $20.91 | $24.40 | $20.91 | $24.40 | +16.70% | 300 |
| Jan 8, 2018 | $20.91 | $20.91 | $20.91 | $20.91 | 0.00% | 0 |
| Jan 2, 2018 | $20.91 | $20.91 | $20.91 | $20.91 | 0.00% | 0 |
| Dec 26, 2017 | $20.91 | $20.91 | $20.91 | $20.91 | 0.00% | 0 |
| Dec 18, 2017 | $20.91 | $20.91 | $20.91 | $20.91 | 0.00% | 0 |
| Dec 11, 2017 | $20.91 | $20.91 | $20.91 | $20.91 | 0.00% | 0 |
| Dec 4, 2017 | $20.91 | $20.91 | $20.91 | $20.91 | 0.00% | 0 |
| Nov 27, 2017 | $20.91 | $20.91 | $20.91 | $20.91 | 0.00% | 0 |
| Nov 20, 2017 | $20.91 | $20.91 | $20.91 | $20.91 | 0.00% | 0 |
| Nov 13, 2017 | $20.91 | $20.91 | $20.91 | $20.91 | 0.00% | 0 |
| Nov 6, 2017 | $20.91 | $20.91 | $20.91 | $20.91 | 0.00% | 0 |
| Oct 30, 2017 | $20.91 | $20.91 | $20.91 | $20.91 | 0.00% | 0 |
| Oct 23, 2017 | $20.91 | $20.91 | $20.91 | $20.91 | 0.00% | 0 |
| Oct 16, 2017 | $20.91 | $20.91 | $20.91 | $20.91 | 0.00% | 0 |
| Oct 9, 2017 | $20.20 | $20.91 | $20.20 | $20.91 | +3.50% | 293,200 |
| Oct 2, 2017 | $20.20 | $20.20 | $20.20 | $20.20 | 0.00% | 0 |
| Sep 25, 2017 | $20.20 | $20.20 | $20.20 | $20.20 | 0.00% | 0 |
| Sep 18, 2017 | $20.20 | $20.20 | $20.20 | $20.20 | 0.00% | 0 |
| Sep 11, 2017 | $20.20 | $20.20 | $20.20 | $20.20 | 0.00% | 0 |
| Sep 5, 2017 | $20.20 | $20.20 | $20.20 | $20.20 | 0.00% | 0 |
| Aug 28, 2017 | $20.20 | $20.20 | $20.20 | $20.20 | 0.00% | 0 |
| Aug 21, 2017 | $20.20 | $20.20 | $20.20 | $20.20 | 0.00% | 0 |
| Aug 14, 2017 | $21.15 | $21.15 | $20.20 | $20.20 | -4.49% | 400 |
| Aug 7, 2017 | $21.15 | $21.15 | $21.15 | $21.15 | 0.00% | 0 |
| Jul 31, 2017 | $21.15 | $21.15 | $21.15 | $21.15 | 0.00% | 0 |
| Jul 24, 2017 | $21.15 | $21.15 | $21.15 | $21.15 | 0.00% | 0 |
| Jul 17, 2017 | $21.15 | $21.15 | $21.15 | $21.15 | 0.00% | 0 |
| Jul 10, 2017 | $21.15 | $21.15 | $21.15 | $21.15 | 0.00% | 0 |
| Jul 3, 2017 | $21.15 | $21.15 | $21.15 | $21.15 | 0.00% | 0 |
| Jun 26, 2017 | $21.05 | $21.15 | $21.05 | $21.15 | +0.48% | 300 |
| Jun 19, 2017 | $21.05 | $21.05 | $21.05 | $21.05 | 0.00% | 0 |
| Jun 12, 2017 | $20.95 | $21.05 | $20.95 | $21.05 | +0.48% | 200 |
| Jun 5, 2017 | $20.95 | $20.95 | $20.95 | $20.95 | 0.00% | 0 |
| May 30, 2017 | $20.95 | $20.95 | $20.95 | $20.95 | 0.00% | 0 |
| May 22, 2017 | $20.95 | $20.95 | $20.95 | $20.95 | 0.00% | 0 |
| May 15, 2017 | $21.20 | $21.20 | $20.95 | $20.95 | -1.18% | 7,900 |
| May 8, 2017 | $21.20 | $21.20 | $21.20 | $21.20 | 0.00% | 0 |
| May 1, 2017 | $21.20 | $21.20 | $21.20 | $21.20 | 0.00% | 0 |
| Apr 24, 2017 | $18.90 | $21.20 | $18.90 | $21.20 | +12.17% | 300 |
| Apr 17, 2017 | $18.90 | $18.90 | $18.90 | $18.90 | 0.00% | 0 |
| Apr 10, 2017 | $18.90 | $18.90 | $18.90 | $18.90 | 0.00% | 0 |
| Apr 3, 2017 | $17.45 | $18.90 | $17.45 | $18.90 | +8.31% | 900 |
| Mar 27, 2017 | $17.45 | $17.45 | $17.45 | $17.45 | 0.00% | 0 |
| Mar 20, 2017 | $17.45 | $17.45 | $17.45 | $17.45 | 0.00% | 0 |
| Mar 13, 2017 | $17.45 | $17.45 | $17.45 | $17.45 | 0.00% | 0 |
| Mar 6, 2017 | $17.35 | $17.45 | $17.35 | $17.45 | +0.58% | 600 |
| Feb 27, 2017 | $17.35 | $17.35 | $17.35 | $17.35 | 0.00% | 0 |
| Feb 21, 2017 | $17.35 | $17.35 | $17.35 | $17.35 | 0.00% | 0 |
| Feb 13, 2017 | $16.90 | $17.35 | $16.90 | $17.35 | +2.66% | 1,900 |
| Feb 6, 2017 | $16.90 | $16.90 | $16.90 | $16.90 | 0.00% | 0 |
| Jan 30, 2017 | $16.05 | $16.90 | $16.05 | $16.90 | +5.30% | 200 |
| Jan 23, 2017 | $16.05 | $16.05 | $16.05 | $16.05 | 0.00% | 0 |
| Jan 17, 2017 | $16.05 | $16.05 | $16.05 | $16.05 | 0.00% | 0 |
| Jan 9, 2017 | $15.55 | $16.05 | $15.55 | $16.05 | +3.22% | 300 |
| Jan 3, 2017 | $15.55 | $15.55 | $15.55 | $15.55 | 0.00% | 0 |
| Dec 27, 2016 | $15.55 | $15.55 | $15.55 | $15.55 | 0.00% | 0 |
| Dec 19, 2016 | $15.10 | $15.55 | $15.10 | $15.55 | +2.98% | 300 |
| Dec 12, 2016 | $14.45 | $15.27 | $14.45 | $15.10 | +4.50% | 62,900 |
| Dec 5, 2016 | $15.40 | $15.40 | $14.45 | $14.45 | -6.17% | 37,200 |
| Nov 28, 2016 | $15.44 | $15.44 | $15.40 | $15.40 | -0.26% | 101,100 |
| Nov 21, 2016 | $15.55 | $15.55 | $14.50 | $15.44 | -0.70% | 109,000 |
| Nov 14, 2016 | $15.74 | $15.75 | $14.60 | $15.55 | -0.26% | 480,600 |
| Nov 7, 2016 | $14.80 | $15.85 | $14.80 | $15.59 | – | 2,600,100 |
Seasonality
GIFOF return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 1.7% | 1.4% | -4.3% | 2.9% | 1.2% | -0.5% | 2.5% | -0.5% | -1.9% | -7.1% | 6.4% | -1.2% |
| Months up | 8 of 10 | 5 of 10 | 2 of 10 | 4 of 10 | 2 of 10 | 6 of 10 | 5 of 10 | 4 of 10 | 2 of 10 | 2 of 10 | 5 of 9 | 5 of 9 |
| 2026 | 0.4% | 0.0% | 0.0% | 0.0% | 0.0% | 1.2% | 0.0% | 0.0% | -20.0% | 0.0% | ||
| 2025 | 6.3% | 11.2% | 0.0% | 0.0% | 0.0% | 6.8% | 0.0% | 2.0% | 0.0% | 0.0% | 0.0% | 0.0% |
| 2024 | -33.7% | 8.9% | -14.2% | 10.9% | 0.0% | -13.7% | 32.9% | 20.4% | -4.1% | -7.3% | -1.8% | -15.7% |
| 2023 | 14.3% | -11.0% | 0.0% | 0.0% | 0.0% | 0.0% | 9.9% | 5.5% | -5.3% | -12.5% | 19.5% | 5.3% |
| 2022 | 7.0% | 12.1% | -5.1% | -8.2% | 20.9% | -13.4% | -20.2% | 0.0% | 0.0% | -37.7% | 37.3% | 4.0% |
| 2021 | -7.1% | -11.1% | 7.1% | 3.5% | 4.5% | 0.1% | -11.6% | -12.7% | 10.1% | -12.5% | -19.8% | -2.0% |
| 2020 | 0.0% | 1.5% | -15.4% | 2.5% | -5.4% | -4.1% | 6.0% | -16.9% | 4.9% | -2.0% | 10.6% | 4.3% |
| 2019 | 4.7% | 0.0% | -1.2% | -1.3% | -6.4% | 15.2% | 7.9% | -0.7% | -3.8% | 0.4% | 9.9% | 3.4% |
| 2018 | 16.7% | 0.0% | -15.0% | 0.0% | 0.0% | 2.4% | 0.5% | 1.4% | -0.7% | -3.1% | 1.6% | -11.4% |
| 2017 | 8.7% | 2.7% | 0.6% | 21.5% | -1.2% | 1.0% | 0.0% | -4.5% | 0.0% | 3.5% | 0.0% | 1.0% |
See a number that looks wrong?