LINN Energy Inc (ROAN) Exchange: NYSE

  1. Profile
  2. LINN Energy Inc (ROAN)

Data as of Oct. 8, 2025

$1.52 ($0.00) 0.00%

LINN Energy Inc - Daily Information
Click for more stock information on LINN Energy Inc.
Daily Information Data
Date Oct. 8, 2025
Open $1.52
Previous Close $1.52
High $1.52
Low $1.52
Adjusted Open $1.52
Previous Adjusted Close $1.52
Adjusted High $1.52
Adjusted Low $1.52
Invest in LINN Energy Inc (ROAN)
Webull Logo
Built to help smart investors invest smarter.

Become a real estate investor on Fundrise and pay zero advisory fees for your first three months.
Webull Logo
Diversify your asset portfolio by buying gold.

Diversify your asset portfolio by buying gold.
Historical Stock Data for LINN Energy Inc (ROAN)
Date Open High Low Close Adj.Close Volume
2019-12-06 $1.52 $1.52 $1.52 $1.52 $1.52 0
2019-12-05 $1.52 $1.53 $1.51 $1.52 $1.52 615,642
2019-12-04 $1.52 $1.52 $1.51 $1.52 $1.52 232,568
2019-12-03 $1.51 $1.52 $1.51 $1.52 $1.52 340,069
2019-12-02 $1.51 $1.52 $1.51 $1.51 $1.51 439,525
2019-11-29 $1.51 $1.52 $1.51 $1.52 $1.52 109,047
2019-11-27 $1.51 $1.52 $1.51 $1.52 $1.52 289,243
2019-11-26 $1.51 $1.52 $1.51 $1.51 $1.51 845,273
2019-11-25 $1.52 $1.52 $1.51 $1.52 $1.52 823,369
2019-11-22 $1.52 $1.52 $1.51 $1.52 $1.52 87,071
2019-11-21 $1.51 $1.52 $1.51 $1.51 $1.51 207,274
2019-11-20 $1.51 $1.52 $1.51 $1.51 $1.51 341,600
2019-11-19 $1.51 $1.52 $1.51 $1.52 $1.52 340,280
2019-11-18 $1.51 $1.52 $1.51 $1.52 $1.52 298,271
2019-11-15 $1.51 $1.52 $1.51 $1.51 $1.51 163,975
2019-11-14 $1.51 $1.52 $1.51 $1.52 $1.52 221,643
2019-11-13 $1.52 $1.52 $1.51 $1.52 $1.52 651,066
2019-11-12 $1.51 $1.52 $1.51 $1.52 $1.52 334,086
2019-11-11 $1.52 $1.52 $1.51 $1.52 $1.52 141,107
2019-11-08 $1.51 $1.52 $1.51 $1.52 $1.52 436,158
2019-11-07 $1.51 $1.52 $1.50 $1.52 $1.52 715,433
2019-11-06 $1.52 $1.52 $1.51 $1.52 $1.52 1,396,453
2019-11-05 $1.51 $1.52 $1.51 $1.52 $1.52 1,423,773
2019-11-04 $1.52 $1.52 $1.51 $1.52 $1.52 766,316
2019-11-01 $1.52 $1.52 $1.49 $1.51 $1.51 793,559
2019-10-31 $1.50 $1.51 $1.49 $1.50 $1.50 2,128,790
2019-10-30 $1.54 $1.54 $1.49 $1.49 $1.49 1,436,936
2019-10-29 $1.51 $1.53 $1.51 $1.52 $1.52 643,508
2019-10-28 $1.52 $1.52 $1.51 $1.52 $1.52 641,435
2019-10-25 $1.51 $1.52 $1.50 $1.52 $1.52 185,643
2019-10-24 $1.52 $1.52 $1.50 $1.51 $1.51 189,515
2019-10-23 $1.51 $1.52 $1.50 $1.52 $1.52 524,379
2019-10-22 $1.51 $1.52 $1.50 $1.51 $1.51 319,014
2019-10-21 $1.50 $1.54 $1.50 $1.52 $1.52 383,619
2019-10-18 $1.49 $1.51 $1.49 $1.51 $1.51 412,716
2019-10-17 $1.49 $1.50 $1.49 $1.50 $1.50 724,843
2019-10-16 $1.50 $1.51 $1.49 $1.49 $1.49 643,151
2019-10-15 $1.50 $1.51 $1.49 $1.51 $1.51 303,752
2019-10-14 $1.50 $1.51 $1.49 $1.50 $1.50 581,413
2019-10-11 $1.51 $1.52 $1.50 $1.50 $1.50 1,106,632
2019-10-10 $1.51 $1.51 $1.50 $1.50 $1.50 407,819
2019-10-09 $1.50 $1.51 $1.50 $1.51 $1.51 1,012,643
2019-10-08 $1.48 $1.51 $1.48 $1.50 $1.50 2,604,254
2019-10-07 $1.48 $1.49 $1.48 $1.48 $1.48 2,271,520
2019-10-04 $1.48 $1.49 $1.48 $1.49 $1.49 1,748,673
2019-10-03 $1.49 $1.50 $1.48 $1.49 $1.49 2,632,354
2019-10-02 $1.49 $1.50 $1.48 $1.49 $1.49 14,424,676
2019-10-01 $1.54 $1.54 $1.49 $1.49 $1.49 8,116,332
2019-09-30 $1.29 $1.33 $1.19 $1.23 $1.23 446,608
2019-09-27 $1.34 $1.39 $1.25 $1.31 $1.31 338,013
2019-09-26 $1.38 $1.41 $1.30 $1.35 $1.35 284,748
2019-09-25 $1.45 $1.45 $1.38 $1.39 $1.39 216,823
2019-09-24 $1.62 $1.62 $1.41 $1.44 $1.44 389,160
2019-09-23 $1.67 $1.68 $1.58 $1.64 $1.64 303,118
2019-09-20 $1.67 $1.75 $1.65 $1.70 $1.70 364,271
2019-09-19 $1.68 $1.71 $1.51 $1.67 $1.67 937,747
2019-09-18 $1.66 $1.72 $1.59 $1.68 $1.68 568,676
2019-09-17 $1.73 $1.77 $1.53 $1.72 $1.72 981,827
2019-09-16 $1.70 $1.82 $1.60 $1.77 $1.77 1,356,761
2019-09-13 $1.36 $1.57 $1.36 $1.50 $1.50 448,628
2019-09-12 $1.36 $1.44 $1.30 $1.34 $1.34 624,546
2019-09-11 $1.46 $1.67 $1.34 $1.36 $1.36 1,087,140
2019-09-10 $1.37 $1.53 $1.37 $1.44 $1.44 783,895
2019-09-09 $1.25 $1.44 $1.24 $1.36 $1.36 971,537
2019-09-06 $1.27 $1.35 $1.23 $1.25 $1.25 442,766
2019-09-05 $1.18 $1.27 $1.16 $1.27 $1.27 685,879
2019-09-04 $1.10 $1.20 $1.08 $1.18 $1.18 444,627
2019-09-03 $1.10 $1.14 $1.04 $1.11 $1.11 704,782
2019-08-30 $1.15 $1.17 $1.09 $1.13 $1.13 637,435
2019-08-29 $1.19 $1.23 $1.14 $1.15 $1.15 521,422
2019-08-28 $1.06 $1.21 $1.06 $1.15 $1.15 543,717
2019-08-27 $1.14 $1.17 $1.05 $1.10 $1.10 1,012,938
2019-08-26 $1.22 $1.23 $1.11 $1.12 $1.12 297,182
2019-08-23 $1.27 $1.28 $1.18 $1.18 $1.18 561,765
2019-08-22 $1.40 $1.42 $1.25 $1.28 $1.28 426,191
2019-08-21 $1.20 $1.48 $1.20 $1.38 $1.38 1,011,782
2019-08-20 $1.13 $1.23 $1.11 $1.18 $1.18 334,282
2019-08-19 $1.06 $1.14 $1.06 $1.13 $1.13 264,858
2019-08-16 $1.02 $1.09 $1.02 $1.09 $1.09 303,777
2019-08-15 $1.04 $1.04 $1.00 $1.02 $1.02 291,081
2019-08-14 $1.07 $1.07 $1.01 $1.01 $1.01 592,254
2019-08-13 $1.04 $1.12 $1.04 $1.10 $1.10 365,323
2019-08-12 $1.09 $1.10 $1.03 $1.08 $1.08 442,193
2019-08-09 $1.19 $1.24 $1.07 $1.12 $1.12 449,767
2019-08-08 $1.14 $1.23 $1.08 $1.18 $1.18 543,729
2019-08-07 $1.05 $1.17 $1.01 $1.06 $1.06 896,669
2019-08-06 $1.11 $1.11 $1.00 $1.09 $1.09 399,549
2019-08-05 $1.15 $1.16 $1.03 $1.07 $1.07 416,704
2019-08-02 $1.18 $1.18 $1.12 $1.16 $1.16 369,969
2019-08-01 $1.19 $1.24 $1.08 $1.16 $1.16 836,192
2019-07-31 $1.18 $1.35 $1.18 $1.20 $1.20 665,356
2019-07-30 $1.12 $1.34 $1.09 $1.22 $1.22 1,220,118
2019-07-29 $1.14 $1.18 $1.11 $1.11 $1.11 1,251,718
2019-07-26 $1.17 $1.20 $1.12 $1.16 $1.16 617,581
2019-07-25 $1.20 $1.23 $1.10 $1.14 $1.14 993,372
2019-07-24 $1.20 $1.23 $1.17 $1.20 $1.20 282,947
2019-07-23 $1.28 $1.28 $1.16 $1.21 $1.21 893,216
2019-07-22 $1.23 $1.32 $1.21 $1.28 $1.28 360,285
2019-07-19 $1.18 $1.25 $1.18 $1.22 $1.22 530,822
2019-07-18 $1.20 $1.23 $1.15 $1.18 $1.18 751,559
2019-07-17 $1.31 $1.32 $1.20 $1.22 $1.22 728,012
2019-07-16 $1.38 $1.42 $1.28 $1.30 $1.30 764,058
2019-07-15 $1.48 $1.54 $1.34 $1.37 $1.37 581,069
2019-07-12 $1.50 $1.52 $1.40 $1.48 $1.48 477,837
2019-07-11 $1.50 $1.57 $1.43 $1.49 $1.49 534,199
2019-07-10 $1.47 $1.52 $1.42 $1.48 $1.48 505,538
2019-07-09 $1.54 $1.54 $1.38 $1.46 $1.46 704,351
2019-07-08 $1.57 $1.65 $1.52 $1.52 $1.52 767,919
2019-07-05 $1.55 $1.64 $1.54 $1.59 $1.59 362,363
2019-07-03 $1.59 $1.60 $1.51 $1.58 $1.58 350,504
2019-07-02 $1.65 $1.76 $1.53 $1.63 $1.63 864,293
2019-07-01 $1.78 $1.81 $1.56 $1.67 $1.67 1,207,257
2019-06-28 $1.66 $1.95 $1.64 $1.74 $1.74 6,119,719
2019-06-27 $1.63 $1.72 $1.63 $1.69 $1.69 1,100,225
2019-06-26 $1.53 $1.67 $1.50 $1.63 $1.63 898,896
2019-06-25 $1.57 $1.62 $1.50 $1.52 $1.52 1,343,775
2019-06-24 $1.69 $1.69 $1.51 $1.59 $1.59 1,006,966
2019-06-21 $1.73 $1.79 $1.53 $1.67 $1.67 2,243,508
2019-06-20 $1.43 $1.85 $1.43 $1.68 $1.68 5,531,275
2019-06-19 $1.27 $1.34 $1.16 $1.19 $1.19 1,362,368
2019-06-18 $1.36 $1.49 $1.25 $1.29 $1.29 1,608,772
2019-06-17 $1.16 $1.49 $1.09 $1.33 $1.33 3,244,080
2019-06-14 $1.28 $1.38 $1.14 $1.16 $1.16 2,336,242
2019-06-13 $1.47 $1.51 $1.02 $1.16 $1.16 4,143,671
2019-06-12 $1.66 $1.68 $1.37 $1.40 $1.40 1,519,701
2019-06-11 $1.92 $1.92 $1.66 $1.70 $1.70 646,108
2019-06-10 $1.97 $2.08 $1.86 $1.87 $1.87 665,627
2019-06-07 $2.02 $2.03 $1.91 $1.99 $1.99 545,411
2019-06-06 $1.99 $2.11 $1.97 $2.01 $2.01 500,929
2019-06-05 $2.09 $2.14 $1.87 $2.00 $2.00 358,231
2019-06-04 $2.08 $2.22 $2.07 $2.08 $2.08 828,764
2019-06-03 $2.08 $2.19 $2.03 $2.05 $2.05 513,708
2019-05-31 $2.26 $2.26 $2.07 $2.09 $2.09 505,974
2019-05-30 $2.39 $2.49 $2.21 $2.29 $2.29 601,841
2019-05-29 $2.26 $2.41 $2.19 $2.37 $2.37 1,538,450
2019-05-28 $2.64 $2.77 $2.22 $2.29 $2.29 1,324,317
2019-05-24 $2.48 $2.66 $2.45 $2.62 $2.62 459,543
2019-05-23 $2.80 $2.81 $2.43 $2.53 $2.53 1,094,040
2019-05-22 $2.81 $2.99 $2.80 $2.83 $2.83 775,497
2019-05-21 $2.91 $3.04 $2.75 $2.81 $2.81 1,077,294
2019-05-20 $3.25 $3.25 $2.93 $2.94 $2.94 1,404,345
2019-05-17 $3.34 $3.35 $2.88 $3.01 $3.01 3,204,115
2019-05-16 $4.07 $4.13 $3.31 $3.32 $3.32 2,592,535
2019-05-15 $5.05 $5.05 $3.95 $4.20 $4.20 1,721,693
2019-05-14 $5.13 $5.50 $5.13 $5.19 $5.19 528,139
2019-05-13 $5.24 $5.27 $5.07 $5.11 $5.11 253,122
2019-05-10 $5.51 $5.54 $5.23 $5.25 $5.25 492,108
2019-05-09 $5.63 $5.66 $5.46 $5.51 $5.51 183,088
2019-05-08 $5.59 $5.69 $5.55 $5.63 $5.63 252,563
2019-05-07 $5.54 $5.59 $5.42 $5.50 $5.50 282,071
2019-05-06 $5.32 $5.77 $5.26 $5.55 $5.55 453,224
2019-05-03 $5.43 $5.60 $5.37 $5.49 $5.49 299,241
2019-05-02 $5.42 $5.63 $5.33 $5.40 $5.40 534,202
2019-05-01 $5.67 $5.80 $5.40 $5.42 $5.42 637,819
2019-04-30 $5.55 $5.98 $5.27 $5.67 $5.67 2,209,949
2019-04-29 $4.85 $6.19 $4.80 $5.56 $5.56 7,924,737
2019-04-26 $3.99 $4.34 $3.93 $4.19 $4.19 289,965
2019-04-25 $4.08 $4.12 $3.90 $4.00 $4.00 421,538
2019-04-24 $4.24 $4.40 $3.96 $4.07 $4.07 329,634
2019-04-23 $4.05 $4.35 $4.00 $4.22 $4.22 395,107
2019-04-22 $4.56 $4.72 $3.90 $4.00 $4.00 880,761
2019-04-18 $4.28 $4.65 $4.08 $4.43 $4.43 866,090
2019-04-17 $4.88 $5.02 $3.66 $4.12 $4.12 1,352,444
2019-04-16 $5.13 $5.21 $4.82 $4.85 $4.85 572,958
2019-04-15 $5.65 $5.74 $4.95 $5.12 $5.12 361,345
2019-04-12 $5.60 $5.91 $5.48 $5.74 $5.74 219,270
2019-04-11 $5.69 $5.73 $5.42 $5.49 $5.49 133,062
2019-04-10 $5.53 $5.80 $5.53 $5.70 $5.70 166,142
2019-04-09 $5.73 $5.73 $5.24 $5.50 $5.50 268,301
2019-04-08 $5.77 $5.83 $5.68 $5.75 $5.75 123,017
2019-04-05 $5.79 $5.82 $5.61 $5.76 $5.76 458,219
2019-04-04 $5.98 $5.98 $5.71 $5.74 $5.74 115,306
2019-04-03 $5.91 $6.00 $5.67 $5.71 $5.71 150,336
2019-04-02 $5.87 $6.02 $5.84 $5.90 $5.90 175,672
2019-04-01 $6.11 $6.16 $5.84 $5.90 $5.90 120,499
2019-03-29 $5.99 $6.18 $5.86 $6.11 $6.11 224,082
2019-03-28 $5.83 $5.90 $5.66 $5.90 $5.90 162,777
2019-03-27 $6.00 $6.00 $5.82 $5.85 $5.85 119,585
2019-03-26 $5.93 $6.00 $5.82 $5.86 $5.86 144,577
2019-03-25 $5.98 $6.10 $5.84 $5.95 $5.95 161,028
2019-03-22 $6.38 $6.44 $5.95 $6.00 $6.00 512,449
2019-03-21 $6.27 $6.60 $6.15 $6.45 $6.45 523,826
2019-03-20 $6.50 $6.57 $6.21 $6.23 $6.23 113,384
2019-03-19 $6.57 $6.65 $6.12 $6.39 $6.39 412,672
2019-03-18 $6.45 $6.61 $6.31 $6.57 $6.57 99,529
2019-03-15 $6.14 $6.45 $6.05 $6.45 $6.45 273,180
2019-03-14 $6.25 $6.46 $6.11 $6.21 $6.21 190,901
2019-03-13 $6.36 $6.38 $6.10 $6.31 $6.31 95,563
2019-03-12 $6.37 $6.46 $6.03 $6.29 $6.29 196,715
2019-03-11 $6.49 $6.60 $6.28 $6.40 $6.40 74,149
2019-03-08 $6.66 $6.82 $6.48 $6.49 $6.49 147,100
2019-03-07 $6.84 $6.99 $6.77 $6.79 $6.79 111,091
2019-03-06 $7.05 $7.06 $6.72 $6.88 $6.88 87,321
2019-03-05 $7.00 $7.17 $6.00 $7.01 $7.01 678,419
2019-03-04 $7.20 $7.56 $6.94 $7.00 $7.00 429,027
2019-03-01 $7.88 $8.00 $7.11 $7.15 $7.15 947,581
2019-02-28 $8.34 $8.35 $7.66 $7.77 $7.77 312,993
2019-02-27 $8.30 $8.70 $8.13 $8.35 $8.35 60,839
2019-02-26 $8.58 $8.76 $8.24 $8.25 $8.25 35,987
2019-02-25 $8.56 $8.97 $8.29 $8.63 $8.63 48,485
2019-02-22 $8.97 $9.20 $8.30 $8.53 $8.53 160,874
2019-02-21 $9.82 $9.82 $8.84 $8.95 $8.95 131,950
2019-02-20 $9.82 $9.95 $9.61 $9.80 $9.80 88,168
2019-02-19 $10.35 $10.35 $9.88 $9.89 $9.89 232,909
2019-02-15 $10.19 $10.44 $10.01 $10.32 $10.32 111,099
2019-02-14 $10.16 $10.48 $9.87 $10.13 $10.13 139,216
2019-02-13 $10.19 $10.69 $10.04 $10.12 $10.12 56,297
2019-02-12 $10.51 $10.51 $10.04 $10.07 $10.07 77,604
2019-02-11 $10.39 $10.49 $10.12 $10.31 $10.31 74,509
2019-02-08 $10.56 $10.67 $10.31 $10.39 $10.39 92,998
2019-02-07 $10.65 $10.94 $10.40 $10.47 $10.47 91,398
2019-02-06 $10.91 $11.26 $10.64 $10.77 $10.77 65,176
2019-02-05 $11.17 $11.58 $10.91 $10.92 $10.92 94,283
2019-02-04 $11.07 $11.64 $10.99 $11.29 $11.29 74,934
2019-02-01 $10.75 $11.24 $10.75 $11.07 $11.07 73,132
2019-01-31 $10.93 $11.00 $10.67 $10.74 $10.74 98,337
2019-01-30 $10.80 $10.98 $10.63 $10.94 $10.94 60,953
2019-01-29 $10.62 $10.97 $10.62 $10.72 $10.72 292,675
2019-01-28 $10.54 $10.66 $10.35 $10.64 $10.64 92,945
2019-01-25 $10.55 $10.84 $10.37 $10.68 $10.68 65,590
2019-01-24 $10.25 $10.58 $10.25 $10.49 $10.49 73,696
2019-01-23 $10.71 $10.95 $10.10 $10.25 $10.25 131,906
2019-01-22 $11.15 $11.62 $10.55 $10.70 $10.70 497,297
2019-01-18 $10.32 $11.16 $10.24 $11.15 $11.15 227,104
2019-01-17 $10.17 $10.59 $10.17 $10.30 $10.30 199,339
2019-01-16 $10.10 $10.44 $10.05 $10.37 $10.37 59,998
2019-01-15 $9.60 $10.13 $9.60 $10.09 $10.09 306,804
2019-01-14 $8.90 $9.67 $8.90 $9.54 $9.54 115,154
2019-01-11 $8.97 $9.19 $8.73 $9.11 $9.11 61,050
2019-01-10 $9.41 $9.65 $8.87 $9.03 $9.03 371,969
2019-01-09 $9.28 $9.63 $9.16 $9.46 $9.46 327,008
2019-01-08 $9.55 $9.93 $9.00 $9.24 $9.24 480,743
2019-01-07 $9.16 $9.70 $9.05 $9.45 $9.45 270,741
2019-01-04 $8.59 $9.27 $8.59 $9.15 $9.15 315,542
2019-01-03 $8.45 $8.82 $8.44 $8.52 $8.52 171,341
2019-01-02 $8.25 $8.74 $8.25 $8.45 $8.45 278,367
2018-12-31 $8.53 $8.75 $8.13 $8.38 $8.38 210,474
2018-12-28 $8.52 $8.91 $8.15 $8.40 $8.40 104,909
2018-12-27 $8.66 $8.66 $8.35 $8.58 $8.58 77,569
2018-12-26 $8.29 $8.80 $7.89 $8.79 $8.79 252,768
2018-12-24 $8.50 $8.66 $8.14 $8.29 $8.29 117,185
2018-12-21 $9.25 $9.39 $8.28 $8.71 $8.71 1,936,322
2018-12-20 $9.67 $9.81 $9.06 $9.25 $9.25 1,285,951
2018-12-19 $9.80 $10.02 $9.56 $9.75 $9.75 1,244,642
2018-12-18 $10.06 $10.10 $9.73 $9.78 $9.78 1,013,669
2018-12-17 $10.00 $10.52 $9.93 $10.10 $10.10 1,272,068
2018-12-14 $10.08 $10.39 $9.73 $10.00 $10.00 499,663
2018-12-13 $10.14 $10.28 $10.01 $10.24 $10.24 430,717
2018-12-12 $10.02 $10.40 $10.02 $10.19 $10.19 417,789
2018-12-11 $10.15 $10.40 $9.82 $10.02 $10.02 354,000
2018-12-10 $9.83 $10.44 $9.71 $9.94 $9.94 378,671
2018-12-07 $10.02 $10.39 $9.46 $9.83 $9.83 274,442
2018-12-06 $10.00 $10.27 $9.75 $9.93 $9.93 571,715
2018-12-04 $10.41 $10.71 $10.00 $10.26 $10.26 172,238
2018-12-03 $10.40 $10.81 $10.12 $10.28 $10.28 298,176
2018-11-30 $10.67 $10.70 $10.24 $10.29 $10.29 109,003
2018-11-29 $10.68 $11.00 $10.67 $10.67 $10.67 221,478
2018-11-28 $10.41 $10.96 $10.40 $10.55 $10.55 336,160
2018-11-27 $10.89 $10.91 $10.38 $10.47 $10.47 134,554
2018-11-26 $10.33 $11.33 $10.33 $10.98 $10.98 430,548
2018-11-23 $11.04 $11.15 $10.25 $10.26 $10.26 149,851
2018-11-21 $11.44 $11.75 $10.64 $11.09 $11.09 561,234
2018-11-20 $12.75 $12.81 $11.26 $11.50 $11.50 330,202
2018-11-19 $13.43 $13.43 $12.81 $12.95 $12.95 152,088
2018-11-16 $13.81 $14.20 $12.71 $13.29 $13.29 333,099
2018-11-15 $13.15 $13.99 $13.15 $13.75 $13.75 199,891
2018-11-14 $13.50 $14.08 $12.43 $14.00 $14.00 215,209
2018-11-13 $15.65 $16.01 $13.82 $14.20 $14.20 232,660
2018-11-12 $16.20 $16.30 $15.90 $15.90 $15.90 21,294
2018-11-09 $16.37 $16.37 $16.25 $16.28 $16.28 5,156
2018-11-08 $16.50 $16.50 $16.26 $16.30 $16.30 5,279
2018-11-07 $16.50 $16.50 $16.05 $16.50 $16.50 22,112
2018-11-06 $16.90 $16.90 $16.50 $16.51 $16.51 2,727
2018-11-05 $16.30 $17.45 $16.30 $16.95 $16.95 20,194
2018-11-02 $16.31 $16.31 $16.25 $16.30 $16.30 2,161
2018-11-01 $16.27 $16.50 $16.27 $16.50 $16.50 11,372
2018-10-31 $15.80 $16.50 $15.80 $16.27 $16.27 41,687
2018-10-30 $15.50 $16.10 $15.50 $16.00 $16.00 24,374
2018-10-29 $16.00 $16.53 $15.75 $16.05 $16.05 24,957
2018-10-26 $15.90 $16.00 $15.75 $15.98 $15.98 19,527
2018-10-25 $16.00 $16.10 $15.85 $15.85 $15.85 21,587
2018-10-24 $17.10 $17.10 $15.75 $15.76 $15.76 103,179
2018-10-23 $17.58 $17.58 $17.15 $17.15 $17.15 67,794
2018-10-22 $17.80 $17.90 $17.45 $17.58 $17.58 89,928
2018-10-19 $18.00 $18.03 $17.80 $17.83 $17.83 26,623
2018-10-18 $17.80 $17.95 $17.80 $17.95 $17.95 38,014
2018-10-17 $18.00 $18.05 $17.90 $18.00 $18.00 83,013
2018-10-16 $18.55 $18.55 $17.80 $18.30 $18.30 73,023
2018-10-15 $17.69 $18.75 $17.51 $17.95 $17.95 16,890
2018-10-12 $16.85 $17.69 $16.85 $17.69 $17.69 69,573
2018-10-11 $16.75 $17.19 $16.75 $17.05 $17.05 80,902
2018-10-10 $17.18 $17.18 $16.80 $17.05 $17.05 69,775
2018-10-09 $16.75 $17.15 $16.75 $17.15 $17.15 53,814
2018-10-08 $17.15 $17.20 $16.75 $16.90 $16.90 73,748
2018-10-05 $17.35 $17.45 $17.01 $17.21 $17.21 64,585
2018-10-04 $17.71 $17.75 $17.40 $17.40 $17.40 41,037
2018-10-03 $18.10 $18.15 $17.71 $17.71 $17.71 78,653
2018-10-02 $18.00 $18.45 $18.00 $18.10 $18.10 41,099
2018-10-01 $17.99 $19.05 $17.99 $18.49 $18.49 58,438
2018-09-28 $18.15 $18.46 $17.85 $17.85 $17.85 87,888
2018-09-27 $17.80 $18.70 $17.80 $18.10 $18.10 60,303
2018-09-26 $17.50 $17.90 $17.50 $17.80 $17.80 133,433
2018-09-25 $17.30 $17.90 $17.30 $17.50 $17.50 97,213
2018-09-24 $17.10 $17.30 $17.10 $17.25 $17.25 168,529
2018-09-21 $16.70 $17.35 $16.61 $17.24 $17.24 240,508
2018-09-20 $16.75 $16.88 $16.52 $16.65 $16.65 20,016
2018-09-19 $16.90 $16.95 $16.65 $16.80 $16.80 29,551
2018-09-18 $16.20 $17.00 $16.16 $17.00 $17.00 49,230
2018-09-17 $16.30 $16.30 $16.00 $16.30 $16.30 25,888
2018-09-14 $16.00 $16.30 $16.00 $16.20 $16.20 34,672
2018-09-13 $15.90 $16.04 $15.70 $16.04 $16.04 216,147
2018-09-12 $16.25 $16.25 $15.90 $16.00 $16.00 162,683
2018-09-11 $16.40 $16.40 $15.95 $16.15 $16.15 204,537
2018-09-10 $16.55 $16.75 $16.39 $16.42 $16.42 63,485
2018-09-07 $16.45 $16.72 $16.40 $16.72 $16.72 23,163
2018-09-06 $16.85 $16.85 $16.50 $16.50 $16.50 57,147
2018-09-05 $16.80 $16.85 $16.73 $16.73 $16.73 85,574
2018-09-04 $17.25 $17.25 $16.98 $16.98 $16.98 24,287
2018-08-31 $16.99 $18.00 $16.99 $17.30 $17.30 46,268
2018-08-30 $16.65 $18.00 $16.65 $18.00 $18.00 30,875
2018-08-29 $16.65 $16.75 $16.65 $16.73 $16.73 42,509
2018-08-28 $16.70 $16.76 $16.65 $16.67 $16.67 60,913
2018-08-27 $16.51 $16.74 $16.51 $16.65 $16.65 90,167
2018-08-24 $16.75 $16.75 $16.50 $16.50 $16.50 71,825
2018-08-23 $16.50 $16.53 $16.30 $16.32 $16.32 50,682
2018-08-22 $16.10 $16.35 $16.10 $16.25 $16.25 82,846
2018-08-21 $15.93 $16.59 $15.93 $16.15 $16.15 77,951
2018-08-20 $16.13 $16.15 $15.95 $16.00 $16.00 38,065
2018-08-17 $16.30 $16.70 $15.96 $16.10 $16.10 42,569
2018-08-16 $16.25 $16.42 $16.25 $16.39 $16.39 10,881
2018-08-15 $16.58 $16.70 $16.05 $16.44 $16.44 43,876
2018-08-14 $17.89 $17.89 $17.00 $17.00 $17.00 16,433
2018-08-13 $18.75 $18.75 $17.94 $17.98 $17.98 2,841
2018-08-10 $18.26 $18.50 $18.20 $18.25 $18.25 76,522
2018-08-09 $18.99 $19.36 $18.45 $18.48 $18.48 260,482
2018-08-08 $19.00 $19.45 $17.01 $18.90 $18.90 378,511
2018-08-07 $40.91 $41.00 $40.02 $40.02 $40.02 4,144
2018-08-06 $41.50 $41.50 $41.05 $41.10 $41.10 8,829
2018-08-03 $41.80 $42.00 $41.25 $41.80 $41.80 154,376
2018-08-02 $41.27 $42.00 $41.01 $41.80 $41.80 77,716
2018-08-01 $41.55 $41.55 $41.25 $41.35 $41.35 50,566
2018-07-31 $40.25 $42.00 $40.25 $41.60 $41.60 182,780
2018-07-30 $40.00 $40.20 $39.85 $40.00 $40.00 17,219
2018-07-27 $39.00 $40.25 $39.00 $40.25 $40.25 37,186
2018-07-26 $39.20 $39.25 $39.15 $39.15 $39.15 24,886
2018-07-25 $39.25 $39.95 $39.18 $39.50 $39.50 15,069
2018-07-24 $39.50 $39.80 $39.45 $39.50 $39.50 57,110
2018-07-23 $40.00 $40.05 $39.50 $39.98 $39.98 37,422
2018-07-20 $40.20 $40.25 $40.04 $40.04 $40.04 15,465
2018-07-19 $40.00 $41.50 $40.00 $40.25 $40.25 88,002
2018-07-18 $40.00 $40.10 $39.87 $40.10 $40.10 98,999
2018-07-17 $39.75 $39.75 $39.25 $39.50 $39.50 32,508
2018-07-16 $39.25 $39.75 $39.25 $39.50 $39.50 110,639
2018-07-13 $39.83 $39.90 $39.50 $39.90 $39.90 434,158
2018-07-12 $40.10 $40.10 $39.41 $39.65 $39.65 169,847
2018-07-11 $40.40 $40.50 $39.41 $40.06 $40.06 82,550
2018-07-10 $40.50 $40.50 $40.26 $40.42 $40.42 70,991
2018-07-09 $41.00 $41.00 $40.30 $40.50 $40.50 168,375
2018-07-06 $40.25 $40.25 $39.81 $40.25 $40.25 10,039
2018-07-05 $40.00 $40.25 $40.00 $40.25 $40.25 1,137
2018-07-03 $38.00 $40.00 $38.00 $40.00 $40.00 18,729
2018-07-02 $40.00 $40.00 $37.11 $39.30 $39.30 11,573
2018-06-29 $38.44 $39.19 $38.39 $38.65 $38.65 507,931
2018-06-28 $38.44 $38.60 $38.31 $38.31 $38.31 277,289
2018-06-27 $38.20 $38.50 $38.20 $38.50 $38.50 420,779
2018-06-26 $38.04 $38.30 $38.04 $38.25 $38.25 160,890
2018-06-25 $37.50 $38.30 $37.50 $38.25 $38.25 62,442
2018-06-22 $38.49 $38.85 $38.11 $38.11 $38.11 85,011
2018-06-21 $38.69 $38.69 $38.44 $38.50 $38.50 56,261
2018-06-20 $38.69 $38.87 $38.69 $38.69 $38.69 31,170
2018-06-19 $38.95 $39.25 $38.69 $38.83 $38.83 12,247
2018-06-18 $38.60 $38.80 $38.60 $38.80 $38.80 25,628
2018-06-15 $38.60 $38.75 $38.60 $38.75 $38.75 21,006
2018-06-14 $38.60 $39.14 $38.56 $38.70 $38.70 61,287
2018-06-13 $39.10 $39.10 $38.56 $39.00 $39.00 49,630
2018-06-12 $39.15 $39.15 $39.05 $39.10 $39.10 52,993
2018-06-11 $39.00 $39.15 $39.00 $39.15 $39.15 69,891
2018-06-08 $39.00 $39.00 $38.95 $39.00 $39.00 41,828
2018-06-07 $39.10 $39.25 $39.10 $39.15 $39.15 63,750
2018-06-06 $39.20 $39.25 $39.20 $39.24 $39.24 8,932
2018-06-05 $39.11 $39.30 $39.11 $39.25 $39.25 19,211
2018-06-04 $40.00 $40.00 $39.26 $39.26 $39.26 21,069
2018-06-01 $40.05 $40.05 $40.00 $40.00 $40.00 55,348
2018-05-31 $40.29 $40.29 $40.09 $40.09 $40.09 12,102
2018-05-30 $40.35 $40.40 $40.25 $40.25 $40.25 14,737
2018-05-29 $40.50 $40.55 $40.30 $40.50 $40.50 56,191
2018-05-25 $40.85 $40.95 $40.26 $40.50 $40.50 46,147
2018-05-24 $40.90 $40.95 $40.85 $40.95 $40.95 12,863
2018-05-23 $41.00 $41.00 $40.85 $40.90 $40.90 9,624
2018-05-22 $40.76 $41.00 $40.76 $41.00 $41.00 30,825
2018-05-21 $41.46 $41.46 $40.65 $40.76 $40.76 116,199
2018-05-18 $41.51 $41.53 $41.46 $41.46 $41.46 3,503
2018-05-17 $42.16 $42.16 $41.46 $41.50 $41.50 86,590
2018-05-16 $41.88 $42.25 $41.88 $42.20 $42.20 18,804
2018-05-15 $42.08 $42.50 $42.08 $42.25 $42.25 135,098
2018-05-14 $41.00 $42.95 $41.00 $42.50 $42.50 123,870
2018-05-11 $41.00 $41.25 $41.00 $41.15 $41.15 21,722
2018-05-10 $39.75 $41.40 $39.75 $41.20 $41.20 59,644
2018-05-09 $39.35 $40.00 $39.35 $39.80 $39.80 370,382
2018-05-08 $39.25 $39.40 $39.20 $39.40 $39.40 47,576
2018-05-07 $38.66 $39.30 $38.66 $39.25 $39.25 42,811
2018-05-04 $39.15 $39.15 $38.07 $38.65 $38.65 116,638
2018-05-03 $39.22 $39.25 $39.20 $39.20 $39.20 65,918
2018-05-02 $39.10 $39.25 $39.05 $39.22 $39.22 46,375
2018-05-01 $39.23 $39.23 $39.20 $39.20 $39.20 3,679
2018-04-30 $39.00 $39.20 $39.00 $39.20 $39.20 17,276
2018-04-27 $39.20 $39.25 $38.76 $39.24 $39.24 26,076
2018-04-26 $39.46 $39.50 $39.24 $39.25 $39.25 181,061
2018-04-25 $39.25 $39.50 $39.25 $39.50 $39.50 9,280
2018-04-24 $39.00 $39.45 $39.00 $39.40 $39.40 7,399
2018-04-23 $39.60 $39.70 $39.45 $39.45 $39.45 121,808
2018-04-20 $39.75 $39.75 $39.60 $39.75 $39.75 85,486
2018-04-19 $38.95 $39.97 $38.95 $39.80 $39.80 167,123
2018-04-18 $38.60 $39.10 $38.60 $38.95 $38.95 324,991
2018-04-17 $38.15 $38.74 $38.15 $38.60 $38.60 135,648
2018-04-16 $38.40 $38.40 $38.25 $38.40 $38.40 93,080
2018-04-13 $37.90 $38.30 $37.90 $38.25 $38.25 109,665
2018-04-12 $38.00 $38.25 $37.62 $38.00 $38.00 7,794
2018-04-11 $37.50 $38.25 $37.50 $38.05 $38.05 30,227
2018-04-10 $37.65 $37.75 $37.60 $37.75 $37.75 6,226
2018-04-09 $37.51 $37.60 $37.50 $37.55 $37.55 1,168
2018-04-06 $37.71 $37.71 $37.50 $37.50 $37.50 19,807
2018-04-05 $37.95 $37.95 $37.70 $37.80 $37.80 100,986
2018-04-04 $37.50 $37.89 $37.25 $37.75 $37.75 15,202
2018-04-03 $37.85 $37.95 $37.50 $37.50 $37.50 6,937
2018-04-02 $37.55 $38.00 $37.55 $38.00 $38.00 80,802
2018-03-29 $37.65 $38.45 $37.55 $38.44 $38.44 59,100
2018-03-28 $37.51 $38.00 $37.51 $37.65 $37.65 30,496
2018-03-27 $38.25 $38.25 $37.01 $38.00 $38.00 143,316
2018-03-26 $38.18 $38.26 $38.18 $38.19 $38.19 13,287
2018-03-23 $38.20 $38.29 $38.18 $38.20 $38.20 103,164
2018-03-22 $38.07 $38.50 $38.07 $38.25 $38.25 9,285
2018-03-21 $38.07 $38.75 $38.07 $38.54 $38.54 7,651
2018-03-20 $38.30 $38.60 $38.28 $38.50 $38.50 174,603
2018-03-19 $38.62 $38.72 $38.00 $38.40 $38.40 262,237
2018-03-16 $38.66 $38.74 $38.66 $38.72 $38.72 12,371
2018-03-15 $38.69 $38.84 $38.63 $38.70 $38.70 11,012
2018-03-14 $38.64 $38.64 $38.63 $38.63 $38.63 32,641
2018-03-13 $38.64 $38.65 $38.64 $38.65 $38.65 234,761
2018-03-12 $38.60 $38.65 $38.60 $38.64 $38.64 74,638
2018-03-09 $38.63 $38.67 $38.63 $38.64 $38.64 51,174
2018-03-08 $38.60 $38.63 $38.60 $38.62 $38.62 21,541
2018-03-07 $38.50 $38.63 $38.50 $38.63 $38.63 31,561
2018-03-06 $38.64 $38.70 $38.60 $38.61 $38.61 136,627
2018-03-05 $38.56 $38.65 $38.56 $38.65 $38.65 102,041
2018-03-02 $38.75 $38.91 $38.65 $38.80 $38.80 140,796
2018-03-01 $38.88 $39.00 $38.55 $39.00 $39.00 63,731
2018-02-28 $38.80 $39.50 $38.80 $39.00 $39.00 204,970
2018-02-27 $38.80 $38.90 $38.80 $38.85 $38.85 221,201
2018-02-26 $38.85 $39.00 $38.75 $38.82 $38.82 129,737
2018-02-23 $38.60 $39.25 $38.60 $39.00 $39.00 44,694
2018-02-22 $38.90 $38.90 $38.70 $38.85 $38.85 84,380
2018-02-21 $38.56 $40.00 $38.56 $39.00 $39.00 155,302
2018-02-20 $38.45 $38.99 $38.45 $38.90 $38.90 371,866
2018-02-16 $38.35 $38.50 $38.30 $38.50 $38.50 315,774
2018-02-15 $38.25 $38.50 $38.25 $38.50 $38.50 359,372
2018-02-14 $38.50 $38.50 $38.20 $38.38 $38.38 22,674
2018-02-13 $38.00 $38.50 $38.00 $38.25 $38.25 18,986
2018-02-12 $38.23 $40.00 $38.07 $38.55 $38.55 341,342
2018-02-09 $38.80 $38.80 $37.95 $38.45 $38.45 1,024,168
2018-02-08 $39.11 $39.11 $38.84 $38.93 $38.93 249,121
2018-02-07 $39.10 $39.29 $39.10 $39.11 $39.11 204,843
2018-02-06 $39.40 $39.52 $39.20 $39.20 $39.20 580,008
2018-02-05 $39.78 $39.80 $39.47 $39.65 $39.65 298,515
2018-02-02 $40.00 $40.00 $39.70 $39.80 $39.80 128,318
2018-02-01 $39.60 $40.10 $39.55 $40.02 $40.02 273,079
2018-01-31 $39.75 $39.78 $39.20 $39.50 $39.50 88,238
2018-01-30 $40.00 $40.08 $39.47 $39.48 $39.48 363,616
2018-01-29 $41.00 $41.00 $40.00 $40.00 $40.00 103,948
2018-01-26 $40.95 $41.50 $40.75 $41.00 $41.00 13,629
2018-01-25 $41.60 $41.70 $40.50 $41.01 $41.01 61,632
2018-01-24 $41.39 $41.50 $41.36 $41.50 $41.50 32,198
2018-01-23 $41.25 $41.86 $38.05 $41.50 $41.50 210,332
2018-01-22 $43.00 $43.05 $42.50 $43.00 $43.00 26,113
2018-01-19 $42.90 $43.00 $42.85 $43.00 $43.00 50,888
2018-01-18 $42.90 $42.96 $42.75 $42.95 $42.95 181,157
2018-01-17 $42.80 $42.96 $42.75 $42.95 $42.95 225,636
2018-01-16 $42.85 $43.00 $42.25 $42.25 $42.25 262,170
2018-01-12 $42.80 $43.00 $42.50 $42.50 $42.50 198,484
2018-01-11 $42.85 $42.90 $42.70 $42.80 $42.80 252,037
2018-01-10 $42.95 $43.00 $42.70 $42.82 $42.82 109,043
2018-01-09 $43.00 $43.05 $42.90 $42.95 $42.95 188,636
2018-01-08 $43.00 $43.95 $42.60 $42.75 $42.75 368,010
2018-01-05 $41.30 $41.30 $40.75 $41.05 $41.05 136,149
2018-01-04 $40.70 $41.60 $40.24 $41.00 $41.00 50,339
2018-01-03 $40.30 $40.50 $40.26 $40.48 $40.48 204,559
2018-01-02 $40.00 $40.53 $40.00 $40.38 $40.38 66,006
2017-12-29 $40.00 $40.25 $40.00 $40.25 $40.25 54,780
2017-12-28 $39.99 $40.05 $39.70 $40.05 $40.05 25,461
2017-12-27 $39.70 $39.75 $39.45 $39.75 $39.75 196,807
2017-12-26 $39.75 $39.75 $39.66 $39.70 $39.70 58,101
2017-12-22 $39.95 $40.00 $39.62 $39.75 $39.75 59,006
2017-12-21 $39.50 $40.20 $39.45 $39.50 $39.50 282,528
2017-12-20 $40.00 $40.05 $38.95 $39.15 $39.15 637,063
2017-12-19 $37.75 $38.30 $37.60 $37.85 $37.85 137,166
2017-12-18 $38.00 $38.00 $37.60 $37.75 $37.75 106,257
2017-12-15 $37.60 $38.00 $37.60 $37.75 $37.75 370,803
2017-12-14 $38.10 $38.75 $37.50 $37.75 $37.75 920,197
2017-12-13 $36.90 $36.90 $36.10 $36.60 $36.60 26,896
2017-12-12 $36.55 $37.00 $36.55 $37.00 $37.00 42,024
2017-12-11 $37.00 $37.40 $36.55 $36.80 $36.80 43,561
2017-12-08 $36.60 $37.25 $36.60 $37.00 $37.00 23,619
2017-12-07 $36.80 $37.40 $36.20 $37.40 $37.40 12,773
2017-12-06 $37.25 $37.40 $36.90 $37.40 $37.40 27,445
2017-12-05 $37.40 $37.55 $36.90 $37.45 $37.45 28,908
2017-12-04 $37.50 $37.58 $37.31 $37.58 $37.58 17,432
2017-12-01 $37.45 $37.52 $37.45 $37.50 $37.50 60,849
2017-11-30 $37.19 $37.50 $37.19 $37.49 $37.49 165,317
2017-11-29 $37.40 $37.45 $36.50 $36.75 $36.75 219,406
2017-11-28 $37.51 $37.69 $37.46 $37.46 $37.46 25,738
2017-11-27 $37.70 $37.99 $37.51 $37.51 $37.51 10,519
2017-11-24 $37.99 $38.00 $37.99 $38.00 $38.00 18,576
2017-11-22 $37.78 $37.99 $37.78 $37.98 $37.98 1,935
2017-11-21 $37.78 $38.15 $37.78 $37.86 $37.86 59,025
2017-11-20 $37.51 $38.47 $37.51 $38.47 $38.47 73,742
2017-11-17 $37.74 $37.80 $37.44 $37.50 $37.50 19,043
2017-11-16 $37.73 $38.15 $37.41 $38.15 $38.15 16,559
2017-11-15 $38.25 $38.25 $37.72 $37.73 $37.73 19,851
2017-11-14 $38.20 $38.25 $37.50 $38.25 $38.25 176,318
2017-11-13 $38.50 $38.51 $37.95 $37.95 $37.95 40,363
2017-11-10 $38.90 $38.95 $38.00 $38.65 $38.65 44,003
2017-11-09 $39.75 $39.75 $37.00 $38.70 $38.70 39,610
2017-11-08 $39.80 $39.91 $39.80 $39.81 $39.81 14,246
2017-11-07 $40.00 $40.05 $39.96 $40.00 $40.00 385,421
2017-11-06 $39.80 $40.25 $39.80 $40.00 $40.00 270,794
2017-11-03 $39.10 $40.00 $39.10 $39.99 $39.99 72,358
2017-11-02 $39.05 $39.10 $38.75 $39.05 $39.05 37,602
2017-11-01 $38.20 $39.25 $38.20 $39.01 $39.01 252,479
2017-10-31 $38.43 $38.60 $38.43 $38.55 $38.55 7,510
2017-10-30 $38.15 $39.00 $38.15 $38.20 $38.20 76,827
2017-10-27 $38.00 $38.30 $38.00 $38.30 $38.30 64,164
2017-10-26 $37.58 $37.75 $37.58 $37.71 $37.71 6,592
2017-10-25 $38.50 $38.50 $37.58 $37.58 $37.58 68,861
2017-10-24 $38.20 $38.50 $38.20 $38.50 $38.50 52,601
2017-10-23 $37.95 $38.49 $37.95 $38.20 $38.20 99,320
2017-10-20 $37.00 $37.25 $37.00 $37.17 $37.17 30,977
2017-10-19 $37.90 $37.90 $37.15 $37.35 $37.35 56,844
2017-10-18 $37.87 $38.00 $37.03 $38.00 $38.00 69,975
2017-10-17 $37.87 $38.00 $37.87 $37.90 $37.90 82,404
2017-10-16 $37.90 $38.01 $37.87 $37.91 $37.91 47,785
2017-10-13 $37.79 $38.09 $37.75 $37.81 $37.81 178,910
2017-10-12 $38.00 $38.05 $37.76 $37.90 $37.90 92,243
2017-10-11 $38.50 $38.50 $37.76 $38.01 $38.01 266,006
2017-10-10 $38.50 $38.50 $38.05 $38.07 $38.07 100,884
2017-10-09 $37.91 $38.50 $37.91 $38.20 $38.20 102,937
2017-10-06 $37.95 $38.10 $37.91 $38.00 $38.00 103,268
2017-10-05 $37.95 $38.05 $37.80 $38.00 $38.00 183,876
2017-10-04 $37.10 $38.30 $37.10 $38.00 $38.00 539,272
2017-10-03 $36.50 $37.00 $36.50 $37.00 $37.00 385,751
2017-10-02 $36.16 $36.51 $36.16 $36.50 $36.50 55,331
2017-09-29 $36.10 $36.16 $36.08 $36.15 $36.15 56,825
2017-09-28 $36.15 $36.20 $36.10 $36.10 $36.10 22,913
2017-09-27 $36.00 $36.10 $36.00 $36.10 $36.10 45,850
2017-09-26 $36.00 $36.10 $36.00 $36.00 $36.00 17,008
2017-09-25 $36.00 $36.10 $35.96 $36.10 $36.10 261,101
2017-09-22 $35.25 $36.14 $35.25 $35.93 $35.93 439,618
2017-09-21 $34.75 $35.75 $34.75 $35.75 $35.75 154,390
2017-09-20 $34.75 $35.25 $34.75 $35.00 $35.00 138,905
2017-09-19 $34.90 $35.25 $34.80 $35.25 $35.25 67,264
2017-09-18 $34.25 $35.25 $34.25 $35.00 $35.00 64,531
2017-09-15 $35.00 $35.00 $34.90 $34.90 $34.90 399,326
2017-09-14 $34.95 $35.03 $34.88 $34.97 $34.97 431,215
2017-09-13 $34.94 $35.00 $34.88 $34.90 $34.90 399,392
2017-09-12 $35.00 $35.05 $34.75 $34.93 $34.93 431,901
2017-09-11 $34.75 $35.00 $34.60 $35.00 $35.00 252,611
2017-09-08 $34.40 $35.00 $34.35 $35.00 $35.00 205,791
2017-09-07 $34.01 $34.56 $34.00 $34.55 $34.55 357,402
2017-09-06 $34.00 $34.50 $33.25 $34.00 $34.00 76,618
2017-09-05 $34.00 $34.50 $33.75 $34.40 $34.40 58,768
2017-09-01 $33.25 $34.20 $33.25 $33.75 $33.75 76,267
2017-08-31 $33.75 $33.75 $33.40 $33.53 $33.53 61,424
2017-08-30 $33.86 $33.86 $33.35 $33.65 $33.65 788,227
2017-08-29 $34.00 $34.00 $33.78 $33.90 $33.90 890,196
2017-08-28 $34.00 $34.20 $34.00 $34.00 $34.00 30,054
2017-08-25 $34.30 $34.52 $34.30 $34.48 $34.48 390,530
2017-08-24 $34.25 $34.50 $34.20 $34.34 $34.34 82,007
2017-08-23 $34.00 $34.45 $34.00 $34.25 $34.25 25,854
2017-08-22 $35.00 $35.03 $33.75 $33.75 $33.75 257,994
2017-08-21 $32.50 $34.75 $32.00 $34.75 $34.75 33,273
2017-08-18 $32.20 $32.55 $32.20 $32.55 $32.55 15,632
2017-08-17 $34.25 $34.50 $32.10 $32.45 $32.45 1,465,595
2017-08-16 $33.85 $34.50 $33.30 $34.50 $34.50 79,738
2017-08-15 $34.75 $34.75 $34.00 $34.20 $34.20 87,392
2017-08-14 $34.51 $35.25 $34.35 $35.05 $35.05 45,806
2017-08-11 $34.50 $34.59 $34.50 $34.51 $34.51 54,929
2017-08-10 $34.63 $34.99 $34.50 $34.50 $34.50 128,920
2017-08-09 $35.30 $35.30 $33.25 $34.50 $34.50 1,211,969
2017-08-08 $35.50 $35.60 $35.50 $35.50 $35.50 52,357
2017-08-07 $35.75 $35.99 $35.75 $35.80 $35.80 36,442
2017-08-04 $36.48 $36.69 $36.00 $36.05 $36.05 104,508
2017-08-03 $37.10 $37.36 $36.00 $36.71 $36.71 16,499
2017-08-02 $35.25 $37.10 $35.25 $37.10 $37.10 912,495
2017-08-01 $35.00 $35.50 $35.00 $35.50 $35.50 41,100
2017-07-31 $34.75 $35.15 $34.50 $35.15 $35.15 348,188
2017-07-28 $34.18 $34.50 $33.95 $34.50 $34.50 417,031
2017-07-27 $34.00 $34.10 $34.00 $34.10 $34.10 5,158
2017-07-26 $33.75 $34.20 $33.63 $34.20 $34.20 474,384
2017-07-25 $33.00 $33.85 $33.00 $33.85 $33.85 304,105
2017-07-24 $33.00 $33.20 $33.00 $33.05 $33.05 1,039
2017-07-21 $33.00 $33.15 $32.88 $33.00 $33.00 473,908
2017-07-20 $32.45 $33.00 $32.45 $32.86 $32.86 241,156
2017-07-19 $32.15 $32.60 $31.88 $32.60 $32.60 285,651
2017-07-18 $32.06 $32.25 $32.00 $32.25 $32.25 33,282
2017-07-17 $32.10 $32.20 $31.95 $32.10 $32.10 218,125
2017-07-14 $31.75 $32.25 $31.75 $32.15 $32.15 69,395
2017-07-13 $31.80 $31.90 $31.45 $31.75 $31.75 18,711
2017-07-12 $31.40 $32.00 $31.40 $31.90 $31.90 103,233
2017-07-11 $31.35 $31.50 $31.35 $31.42 $31.42 29,462
2017-07-10 $31.45 $31.50 $31.35 $31.35 $31.35 96,389
2017-07-07 $31.40 $31.51 $31.00 $31.50 $31.50 300,495
2017-07-06 $31.40 $31.70 $31.40 $31.55 $31.55 214,283
2017-07-05 $31.45 $31.51 $31.29 $31.50 $31.50 309,014
2017-07-03 $30.75 $31.70 $30.75 $31.70 $31.70 44,498
2017-06-30 $30.30 $30.75 $30.30 $30.54 $30.54 22,929
2017-06-29 $29.80 $30.60 $29.60 $30.48 $30.48 589,885
2017-06-28 $27.60 $30.16 $27.60 $29.80 $29.80 943,348
2017-06-27 $26.50 $26.70 $26.50 $26.63 $26.63 237,163
2017-06-26 $26.75 $26.75 $26.35 $26.35 $26.35 248,656
2017-06-23 $26.50 $26.75 $26.50 $26.70 $26.70 450,952
2017-06-22 $26.75 $27.00 $26.50 $26.80 $26.80 2,599,959
2017-06-21 $27.90 $27.95 $26.25 $26.50 $26.50 527,305
2017-06-20 $29.00 $29.05 $27.50 $28.00 $28.00 169,229
2017-06-19 $29.49 $29.50 $28.98 $28.98 $28.98 171,519
2017-06-16 $29.50 $29.58 $29.40 $29.40 $29.40 12,802
2017-06-15 $29.60 $29.75 $29.49 $29.55 $29.55 67,339
2017-06-14 $30.10 $30.30 $29.64 $29.65 $29.65 2,036,943
2017-06-13 $29.95 $30.20 $29.91 $30.20 $30.20 82,169
2017-06-12 $29.91 $29.99 $29.85 $29.98 $29.98 101,260
2017-06-09 $30.00 $30.10 $29.75 $29.75 $29.75 110,167
2017-06-08 $30.40 $30.40 $29.80 $29.91 $29.91 285,811
2017-06-07 $31.24 $31.25 $30.44 $30.44 $30.44 679,218
2017-06-06 $31.20 $31.23 $31.00 $31.15 $31.15 26,845
2017-06-05 $31.35 $31.40 $31.15 $31.20 $31.20 494,739
2017-06-02 $31.50 $31.50 $31.10 $31.35 $31.35 314,763
2017-06-01 $30.90 $31.75 $30.90 $31.40 $31.40 954,839
2017-05-31 $31.20 $31.35 $30.55 $30.70 $30.70 338,531
2017-05-30 $31.65 $31.70 $31.20 $31.39 $31.39 99,190
2017-05-26 $31.60 $31.65 $30.88 $31.65 $31.65 247,615
2017-05-25 $31.45 $31.75 $31.38 $31.55 $31.55 153,237
2017-05-24 $30.80 $31.70 $30.80 $31.32 $31.32 928,090
2017-05-23 $30.55 $30.90 $30.30 $30.80 $30.80 1,089,153
2017-05-22 $30.55 $30.70 $30.50 $30.55 $30.55 69,546
2017-05-19 $30.30 $30.55 $30.30 $30.50 $30.50 213,964
2017-05-18 $30.50 $30.70 $30.25 $30.30 $30.30 134,994
2017-05-17 $30.25 $30.50 $30.25 $30.45 $30.45 400,509
2017-05-16 $30.25 $30.40 $30.20 $30.35 $30.35 706,060
2017-05-15 $30.00 $30.45 $30.00 $30.30 $30.30 454,688
2017-05-12 $30.00 $30.25 $29.75 $30.00 $30.00 235,116
2017-05-11 $29.90 $30.35 $29.85 $30.00 $30.00 923,496
2017-05-10 $29.20 $30.13 $29.20 $29.80 $29.80 277,005
2017-05-09 $28.95 $29.27 $28.95 $29.27 $29.27 251,225
2017-05-08 $28.95 $29.25 $28.95 $29.00 $29.00 264,925
2017-05-05 $28.25 $29.00 $28.25 $29.00 $29.00 17,138
2017-05-04 $29.70 $29.97 $28.05 $28.90 $28.90 358,234
2017-05-03 $29.60 $30.00 $29.60 $30.00 $30.00 100,036
2017-05-02 $29.50 $30.64 $28.40 $29.50 $29.50 3,015,719
2017-05-01 $27.85 $28.05 $27.85 $28.00 $28.00 182,140
2017-04-28 $27.50 $28.03 $27.50 $28.03 $28.03 25,953
2017-04-27 $27.50 $27.75 $27.50 $27.50 $27.50 10,656
2017-04-26 $27.00 $27.50 $27.00 $27.50 $27.50 43,238
2017-04-25 $26.50 $27.00 $26.25 $27.00 $27.00 12,694
2017-04-24 $26.75 $27.05 $26.25 $26.28 $26.28 90,354
2017-04-21 $27.52 $27.52 $27.00 $27.00 $27.00 330,364
2017-04-20 $28.50 $28.50 $27.50 $27.75 $27.75 1,163,326
2017-04-19 $28.30 $28.60 $28.01 $28.50 $28.50 15,852
2017-04-18 $29.00 $29.00 $28.35 $28.80 $28.80 11,629
2017-04-17 $29.35 $29.35 $28.10 $28.75 $28.75 18,524
2017-04-13 $28.50 $29.35 $28.00 $28.25 $28.25 20,603
2017-04-12 $28.75 $29.00 $28.15 $28.70 $28.70 5,082
2017-04-11 $30.00 $30.00 $28.50 $29.45 $29.45 132,274
2017-04-10 $29.00 $30.00 $29.00 $30.00 $30.00 1,227,460
2017-04-07 $28.00 $29.00 $28.00 $28.75 $28.75 203,675
2017-04-06 $28.50 $30.00 $28.25 $29.75 $29.75 232,115
2017-04-05 $29.00 $29.00 $27.00 $28.50 $28.50 55,509
2017-04-04 $28.00 $28.38 $27.10 $28.00 $28.00 27,433
2017-04-03 $28.00 $28.25 $27.00 $28.00 $28.00 14,634
2017-03-31 $27.75 $29.00 $27.00 $29.00 $29.00 254,393
2017-03-30 $27.25 $29.10 $27.00 $28.00 $28.00 334,856
2017-03-29 $26.50 $28.75 $26.50 $28.75 $28.75 182,695
2017-03-28 $26.75 $28.45 $26.50 $28.00 $28.00 236,981
2017-03-27 $28.00 $28.00 $26.00 $26.75 $26.75 57,680
2017-03-24 $26.25 $28.70 $26.25 $28.55 $28.55 623,498
2017-03-23 $26.50 $28.20 $26.50 $27.50 $27.50 36,923
2017-03-22 $26.40 $27.25 $26.20 $27.25 $27.25 194,954
2017-03-21 $25.88 $27.00 $25.00 $26.40 $26.40 152,927
2017-03-20 $27.55 $27.55 $24.50 $27.25 $27.25 26,960
2017-03-17 $29.10 $29.25 $27.25 $28.50 $28.50 268,037
2017-03-16 $26.00 $30.00 $26.00 $28.45 $28.45 1,065,718
2017-03-15 $24.16 $27.10 $23.25 $27.00 $27.00 311,491
2017-03-14 $27.50 $27.50 $22.00 $24.50 $24.50 54,158
2017-03-13 $28.25 $28.25 $28.00 $28.25 $28.25 100,000
Nuvestan
Resources

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.