At Home Group Inc (HOME) Exchange: NYSE
Data as of May 9, 2025
$36.99 ($0.00) 0.00%
At Home Group Inc - Daily Information
Click for more stock information on At Home Group Inc.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $36.99 |
| Previous Close | $36.99 |
| High | $36.99 |
| Low | $36.99 |
| Adjusted Open | $36.99 |
| Previous Adjusted Close | $36.99 |
| Adjusted High | $36.99 |
| Adjusted Low | $36.99 |
About At Home Group Inc (HOME)
At Home Group Inc (HOME) is a leading retail store offering an expansive assortment of furniture, home décor and seasonal items. Founded in 1979, the company went public in 2006 and trades on the New York Stock Exchange. With more than 180 locations throughout the U.S., At Home Group Inc (HOME) has experienced significant growth since its inception, increasing revenue from around $100 million in 2006 to a projected $1.4 billion for 2019. At Home Group is dedicated to providing customers with an enjoyable shopping experience, offering the right product assortment at the right price with a friendly, knowledgeable and well-trained staff.
Invest in At Home Group Inc (HOME)
Historical Stock Data for At Home Group Inc (HOME)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2021-07-27 | $36.99 | $36.99 | $36.99 | $36.99 | $36.99 | 0 |
| 2021-07-26 | $36.99 | $36.99 | $36.99 | $36.99 | $36.99 | 0 |
| 2021-07-23 | $36.99 | $36.99 | $36.99 | $36.99 | $36.99 | 40 |
| 2021-07-22 | $37.01 | $37.02 | $36.98 | $36.99 | $36.99 | 645,257 |
| 2021-07-21 | $37.00 | $37.05 | $36.99 | $37.02 | $37.02 | 1,228,885 |
| 2021-07-20 | $36.93 | $37.00 | $36.93 | $36.99 | $36.99 | 2,283,990 |
| 2021-07-19 | $36.91 | $36.97 | $36.90 | $36.96 | $36.96 | 1,229,654 |
| 2021-07-16 | $36.95 | $36.95 | $36.87 | $36.91 | $36.91 | 818,816 |
| 2021-07-15 | $36.75 | $36.89 | $36.75 | $36.87 | $36.87 | 978,747 |
| 2021-07-14 | $36.87 | $36.90 | $36.74 | $36.80 | $36.80 | 1,147,005 |
| 2021-07-13 | $36.74 | $36.77 | $36.71 | $36.76 | $36.76 | 1,546,862 |
| 2021-07-12 | $36.77 | $36.79 | $36.69 | $36.75 | $36.75 | 2,060,913 |
| 2021-07-09 | $36.85 | $36.88 | $36.73 | $36.74 | $36.74 | 1,879,529 |
| 2021-07-08 | $36.85 | $36.91 | $36.73 | $36.78 | $36.78 | 3,495,675 |
| 2021-07-07 | $36.86 | $36.95 | $36.82 | $36.85 | $36.85 | 1,955,697 |
| 2021-07-06 | $36.84 | $36.98 | $36.80 | $36.98 | $36.98 | 1,844,374 |
| 2021-07-02 | $36.81 | $36.85 | $36.76 | $36.82 | $36.82 | 1,389,043 |
| 2021-07-01 | $36.87 | $36.89 | $36.80 | $36.81 | $36.81 | 996,009 |
| 2021-06-30 | $36.90 | $36.95 | $36.72 | $36.84 | $36.84 | 2,179,845 |
| 2021-06-29 | $36.85 | $36.86 | $36.78 | $36.80 | $36.80 | 1,518,512 |
| 2021-06-28 | $36.85 | $36.94 | $36.77 | $36.78 | $36.78 | 1,400,248 |
| 2021-06-25 | $36.86 | $36.91 | $36.75 | $36.78 | $36.78 | 4,259,814 |
| 2021-06-24 | $36.92 | $36.93 | $36.76 | $36.84 | $36.84 | 1,560,771 |
| 2021-06-23 | $36.81 | $36.87 | $36.76 | $36.77 | $36.77 | 1,440,543 |
| 2021-06-22 | $36.90 | $36.95 | $36.77 | $36.78 | $36.78 | 2,009,628 |
| 2021-06-21 | $36.89 | $36.95 | $36.73 | $36.73 | $36.73 | 3,138,695 |
| 2021-06-18 | $36.79 | $36.82 | $36.70 | $36.80 | $36.80 | 1,874,072 |
| 2021-06-17 | $36.79 | $36.81 | $36.72 | $36.76 | $36.76 | 2,242,672 |
| 2021-06-16 | $35.53 | $36.81 | $35.53 | $36.76 | $36.76 | 12,464,144 |
| 2021-06-15 | $35.87 | $36.00 | $35.58 | $35.71 | $35.71 | 6,135,219 |
| 2021-06-14 | $36.33 | $36.58 | $36.04 | $36.11 | $36.11 | 1,164,574 |
| 2021-06-11 | $36.55 | $36.75 | $36.23 | $36.40 | $36.40 | 1,627,672 |
| 2021-06-10 | $36.87 | $37.08 | $36.30 | $36.31 | $36.31 | 1,676,525 |
| 2021-06-09 | $37.00 | $37.05 | $36.50 | $36.75 | $36.75 | 1,101,936 |
| 2021-06-08 | $37.03 | $37.30 | $36.65 | $37.10 | $37.10 | 1,377,918 |
| 2021-06-07 | $37.10 | $37.40 | $36.75 | $36.95 | $36.95 | 1,291,225 |
| 2021-06-04 | $37.39 | $37.50 | $36.70 | $37.10 | $37.10 | 1,082,101 |
| 2021-06-03 | $36.68 | $37.30 | $36.41 | $37.02 | $37.02 | 1,272,650 |
| 2021-06-02 | $36.97 | $37.25 | $36.65 | $36.99 | $36.99 | 1,520,960 |
| 2021-06-01 | $37.30 | $37.40 | $36.51 | $36.69 | $36.69 | 964,766 |
| 2021-05-28 | $36.61 | $37.62 | $36.30 | $37.54 | $37.54 | 1,933,511 |
| 2021-05-27 | $36.75 | $36.90 | $36.35 | $36.62 | $36.62 | 1,126,771 |
| 2021-05-26 | $36.70 | $36.94 | $36.30 | $36.69 | $36.69 | 596,173 |
| 2021-05-25 | $36.41 | $36.75 | $36.20 | $36.44 | $36.44 | 951,078 |
| 2021-05-24 | $36.58 | $36.80 | $36.45 | $36.63 | $36.63 | 544,887 |
| 2021-05-21 | $36.86 | $36.89 | $36.50 | $36.77 | $36.77 | 876,093 |
| 2021-05-20 | $36.91 | $37.00 | $36.36 | $36.50 | $36.50 | 910,061 |
| 2021-05-19 | $36.90 | $37.20 | $36.52 | $37.10 | $37.10 | 1,181,290 |
| 2021-05-18 | $37.92 | $37.94 | $37.05 | $37.11 | $37.11 | 1,124,767 |
| 2021-05-17 | $37.00 | $38.06 | $37.00 | $37.73 | $37.73 | 2,548,456 |
| 2021-05-14 | $36.17 | $36.42 | $36.10 | $36.30 | $36.30 | 1,568,797 |
| 2021-05-13 | $36.10 | $36.44 | $36.09 | $36.26 | $36.26 | 1,725,879 |
| 2021-05-12 | $36.46 | $36.60 | $36.04 | $36.04 | $36.04 | 2,201,725 |
| 2021-05-11 | $36.30 | $36.60 | $36.08 | $36.46 | $36.46 | 2,317,275 |
| 2021-05-10 | $36.65 | $36.73 | $36.20 | $36.30 | $36.30 | 2,926,557 |
| 2021-05-07 | $36.81 | $37.30 | $36.65 | $36.76 | $36.76 | 3,833,118 |
| 2021-05-06 | $34.59 | $37.75 | $34.56 | $37.70 | $37.70 | 12,686,130 |
| 2021-05-05 | $30.91 | $31.50 | $30.75 | $31.29 | $31.29 | 1,224,434 |
| 2021-05-04 | $31.51 | $31.82 | $29.65 | $30.67 | $30.67 | 1,239,219 |
| 2021-05-03 | $32.07 | $32.20 | $31.08 | $31.91 | $31.91 | 962,932 |
| 2021-04-30 | $33.25 | $33.92 | $31.53 | $31.58 | $31.58 | 1,504,528 |
| 2021-04-29 | $34.00 | $34.76 | $33.02 | $33.82 | $33.82 | 1,318,495 |
| 2021-04-28 | $32.50 | $33.73 | $32.12 | $33.59 | $33.59 | 1,076,649 |
| 2021-04-27 | $32.08 | $33.13 | $31.93 | $32.63 | $32.63 | 867,856 |
| 2021-04-26 | $31.49 | $32.40 | $31.25 | $31.80 | $31.80 | 1,123,711 |
| 2021-04-23 | $30.74 | $31.97 | $30.41 | $31.31 | $31.31 | 1,105,349 |
| 2021-04-22 | $30.36 | $31.20 | $29.85 | $30.34 | $30.34 | 901,337 |
| 2021-04-21 | $27.83 | $30.20 | $27.54 | $30.08 | $30.08 | 1,256,446 |
| 2021-04-20 | $28.84 | $29.00 | $27.35 | $28.18 | $28.18 | 1,422,168 |
| 2021-04-19 | $29.70 | $29.87 | $28.53 | $28.97 | $28.97 | 1,011,114 |
| 2021-04-16 | $29.48 | $30.24 | $28.64 | $30.03 | $30.03 | 1,710,092 |
| 2021-04-15 | $28.62 | $29.87 | $28.17 | $29.55 | $29.55 | 1,203,957 |
| 2021-04-14 | $28.24 | $29.31 | $28.02 | $28.24 | $28.24 | 1,282,898 |
| 2021-04-13 | $29.02 | $29.20 | $27.88 | $28.55 | $28.55 | 1,312,550 |
| 2021-04-12 | $28.70 | $29.49 | $28.18 | $28.60 | $28.60 | 1,548,209 |
| 2021-04-09 | $27.10 | $29.13 | $26.91 | $28.74 | $28.74 | 1,541,191 |
| 2021-04-08 | $26.19 | $27.15 | $25.71 | $27.05 | $27.05 | 1,300,784 |
| 2021-04-07 | $26.73 | $26.83 | $25.41 | $26.17 | $26.17 | 1,445,482 |
| 2021-04-06 | $26.84 | $27.65 | $26.56 | $27.03 | $27.03 | 782,493 |
| 2021-04-05 | $27.96 | $28.19 | $26.16 | $26.98 | $26.98 | 1,628,217 |
| 2021-04-01 | $29.00 | $29.58 | $27.35 | $27.75 | $27.75 | 1,701,123 |
| 2021-03-31 | $27.55 | $29.47 | $27.55 | $28.70 | $28.70 | 2,036,478 |
| 2021-03-30 | $25.86 | $27.73 | $25.74 | $27.28 | $27.28 | 1,895,237 |
| 2021-03-29 | $28.42 | $28.83 | $25.55 | $25.64 | $25.64 | 2,026,666 |
| 2021-03-26 | $27.75 | $28.45 | $26.52 | $28.42 | $28.42 | 2,932,950 |
| 2021-03-25 | $25.13 | $27.51 | $24.37 | $27.25 | $27.25 | 2,947,279 |
| 2021-03-24 | $29.86 | $30.00 | $25.68 | $25.94 | $25.94 | 5,827,604 |
| 2021-03-23 | $32.96 | $34.42 | $30.10 | $30.88 | $30.88 | 2,878,523 |
| 2021-03-22 | $33.45 | $33.97 | $32.32 | $33.32 | $33.32 | 1,732,135 |
| 2021-03-19 | $29.99 | $33.73 | $29.02 | $33.08 | $33.08 | 3,338,120 |
| 2021-03-18 | $30.01 | $32.16 | $29.50 | $29.99 | $29.99 | 1,784,770 |
| 2021-03-17 | $29.24 | $30.38 | $28.54 | $29.84 | $29.84 | 752,993 |
| 2021-03-16 | $30.90 | $30.97 | $28.54 | $29.18 | $29.18 | 1,020,258 |
| 2021-03-15 | $30.19 | $31.16 | $29.70 | $30.81 | $30.81 | 1,556,837 |
| 2021-03-12 | $29.10 | $30.20 | $28.75 | $29.82 | $29.82 | 1,243,795 |
| 2021-03-11 | $29.02 | $29.38 | $28.17 | $29.12 | $29.12 | 1,304,796 |
| 2021-03-10 | $28.54 | $30.00 | $27.95 | $28.25 | $28.25 | 1,831,226 |
| 2021-03-09 | $27.26 | $28.53 | $26.80 | $28.21 | $28.21 | 2,292,984 |
| 2021-03-08 | $24.81 | $26.84 | $24.24 | $26.40 | $26.40 | 1,269,724 |
| 2021-03-05 | $24.61 | $24.61 | $21.98 | $24.46 | $24.46 | 1,434,401 |
| 2021-03-04 | $25.66 | $26.31 | $23.46 | $24.31 | $24.31 | 1,739,135 |
| 2021-03-03 | $26.90 | $27.62 | $25.83 | $26.42 | $26.42 | 958,930 |
| 2021-03-02 | $27.35 | $28.66 | $26.87 | $26.90 | $26.90 | 1,640,120 |
| 2021-03-01 | $25.88 | $27.74 | $25.62 | $26.91 | $26.91 | 1,679,675 |
| 2021-02-26 | $24.09 | $25.83 | $24.05 | $25.19 | $25.19 | 1,432,209 |
| 2021-02-25 | $24.26 | $25.19 | $23.44 | $23.67 | $23.67 | 1,232,125 |
| 2021-02-24 | $24.51 | $24.81 | $23.41 | $24.15 | $24.15 | 2,199,254 |
| 2021-02-23 | $24.00 | $24.49 | $21.87 | $24.35 | $24.35 | 2,753,807 |
| 2021-02-22 | $26.65 | $27.71 | $25.02 | $25.66 | $25.66 | 1,893,856 |
| 2021-02-19 | $24.66 | $27.31 | $24.66 | $27.23 | $27.23 | 3,453,679 |
| 2021-02-18 | $23.90 | $24.60 | $23.77 | $24.17 | $24.17 | 1,305,274 |
| 2021-02-17 | $24.92 | $24.92 | $23.62 | $24.05 | $24.05 | 1,576,684 |
| 2021-02-16 | $25.23 | $26.67 | $24.57 | $25.28 | $25.28 | 1,481,965 |
| 2021-02-12 | $24.00 | $25.32 | $24.00 | $24.74 | $24.74 | 1,198,786 |
| 2021-02-11 | $24.70 | $26.14 | $23.81 | $24.37 | $24.37 | 1,949,381 |
| 2021-02-10 | $24.20 | $24.63 | $23.28 | $24.34 | $24.34 | 1,203,688 |
| 2021-02-09 | $24.22 | $24.70 | $23.82 | $24.33 | $24.33 | 1,235,951 |
| 2021-02-08 | $25.01 | $25.80 | $24.05 | $24.62 | $24.62 | 1,198,958 |
| 2021-02-05 | $24.09 | $25.14 | $23.83 | $24.49 | $24.49 | 1,238,687 |
| 2021-02-04 | $23.50 | $24.27 | $22.82 | $23.75 | $23.75 | 1,622,456 |
| 2021-02-03 | $23.28 | $23.99 | $22.76 | $23.41 | $23.41 | 1,464,985 |
| 2021-02-02 | $24.29 | $24.57 | $22.85 | $22.97 | $22.97 | 1,425,135 |
| 2021-02-01 | $24.53 | $24.79 | $23.11 | $24.02 | $24.02 | 1,345,067 |
| 2021-01-29 | $24.63 | $25.88 | $23.79 | $24.37 | $24.37 | 1,582,443 |
| 2021-01-28 | $25.35 | $26.29 | $23.38 | $24.52 | $24.52 | 2,991,841 |
| 2021-01-27 | $24.77 | $26.67 | $24.61 | $25.31 | $25.31 | 2,993,929 |
| 2021-01-26 | $25.30 | $26.17 | $24.37 | $25.90 | $25.90 | 1,599,721 |
| 2021-01-25 | $24.93 | $28.44 | $24.56 | $25.07 | $25.07 | 4,217,604 |
| 2021-01-22 | $24.22 | $25.51 | $24.10 | $24.93 | $24.93 | 2,516,106 |
| 2021-01-21 | $22.55 | $25.02 | $22.48 | $24.75 | $24.75 | 4,593,003 |
| 2021-01-20 | $22.40 | $22.85 | $22.26 | $22.46 | $22.46 | 1,357,593 |
| 2021-01-19 | $23.10 | $23.26 | $21.54 | $22.16 | $22.16 | 1,639,052 |
| 2021-01-15 | $22.88 | $23.55 | $22.52 | $22.73 | $22.73 | 2,641,325 |
| 2021-01-14 | $22.02 | $23.89 | $22.00 | $23.42 | $23.42 | 3,534,736 |
| 2021-01-13 | $21.83 | $22.51 | $21.38 | $21.63 | $21.63 | 2,507,979 |
| 2021-01-12 | $20.60 | $21.98 | $20.53 | $21.70 | $21.70 | 3,175,687 |
| 2021-01-11 | $19.00 | $20.80 | $18.83 | $20.46 | $20.46 | 2,861,368 |
| 2021-01-08 | $19.77 | $20.47 | $18.70 | $19.18 | $19.18 | 3,688,220 |
| 2021-01-07 | $18.16 | $18.63 | $17.31 | $17.98 | $17.98 | 2,791,088 |
| 2021-01-06 | $16.34 | $18.12 | $16.34 | $17.40 | $17.40 | 3,459,458 |
| 2021-01-05 | $15.57 | $16.78 | $15.47 | $16.59 | $16.59 | 2,651,606 |
| 2021-01-04 | $15.58 | $15.95 | $15.23 | $15.77 | $15.77 | 2,078,821 |
| 2020-12-31 | $15.30 | $15.55 | $15.10 | $15.46 | $15.46 | 1,428,743 |
| 2020-12-30 | $15.16 | $15.47 | $15.02 | $15.31 | $15.31 | 1,498,422 |
| 2020-12-29 | $15.50 | $15.55 | $14.84 | $15.15 | $15.15 | 2,097,140 |
| 2020-12-28 | $16.10 | $16.28 | $15.37 | $15.43 | $15.43 | 1,879,364 |
| 2020-12-24 | $15.95 | $16.17 | $15.51 | $16.06 | $16.06 | 854,229 |
| 2020-12-23 | $16.02 | $16.43 | $15.68 | $15.85 | $15.85 | 1,356,581 |
| 2020-12-22 | $15.61 | $16.23 | $15.21 | $16.11 | $16.11 | 2,448,624 |
| 2020-12-21 | $15.57 | $16.10 | $15.36 | $15.65 | $15.65 | 2,991,064 |
| 2020-12-18 | $16.65 | $17.02 | $15.73 | $15.84 | $15.84 | 3,739,083 |
| 2020-12-17 | $16.13 | $16.78 | $15.75 | $16.47 | $16.47 | 3,923,032 |
| 2020-12-16 | $16.31 | $16.60 | $15.95 | $15.98 | $15.98 | 1,816,406 |
| 2020-12-15 | $15.50 | $16.42 | $15.12 | $16.26 | $16.26 | 3,333,012 |
| 2020-12-14 | $15.50 | $15.70 | $14.97 | $15.21 | $15.21 | 1,906,925 |
| 2020-12-11 | $15.74 | $16.07 | $15.19 | $15.26 | $15.26 | 2,183,377 |
| 2020-12-10 | $15.94 | $16.05 | $15.41 | $15.73 | $15.73 | 3,661,167 |
| 2020-12-09 | $16.30 | $16.78 | $15.86 | $16.23 | $16.23 | 2,489,272 |
| 2020-12-08 | $16.32 | $17.22 | $16.05 | $16.22 | $16.22 | 2,776,277 |
| 2020-12-07 | $16.88 | $16.90 | $16.20 | $16.44 | $16.44 | 1,911,901 |
| 2020-12-04 | $17.29 | $17.48 | $16.49 | $16.73 | $16.73 | 2,815,886 |
| 2020-12-03 | $18.86 | $18.90 | $17.18 | $17.28 | $17.28 | 4,238,607 |
| 2020-12-02 | $17.50 | $19.07 | $16.85 | $18.59 | $18.59 | 3,664,780 |
| 2020-12-01 | $19.00 | $19.06 | $17.19 | $18.41 | $18.41 | 3,229,414 |
| 2020-11-30 | $19.65 | $19.65 | $17.77 | $18.94 | $18.94 | 3,670,747 |
| 2020-11-27 | $19.04 | $19.57 | $18.82 | $19.14 | $19.14 | 1,543,210 |
| 2020-11-25 | $18.10 | $19.28 | $18.09 | $18.85 | $18.85 | 2,386,814 |
| 2020-11-24 | $17.25 | $18.03 | $16.85 | $17.99 | $17.99 | 3,065,966 |
| 2020-11-23 | $16.81 | $17.41 | $16.63 | $16.88 | $16.88 | 2,615,852 |
| 2020-11-20 | $16.48 | $17.77 | $16.38 | $16.74 | $16.74 | 2,618,326 |
| 2020-11-19 | $15.70 | $16.53 | $15.66 | $16.26 | $16.26 | 2,318,264 |
| 2020-11-18 | $15.25 | $16.16 | $15.17 | $15.61 | $15.61 | 2,796,535 |
| 2020-11-17 | $14.32 | $15.39 | $14.09 | $15.09 | $15.09 | 2,578,446 |
| 2020-11-16 | $14.15 | $14.54 | $13.75 | $14.21 | $14.21 | 1,800,920 |
| 2020-11-13 | $14.19 | $14.70 | $13.95 | $14.09 | $14.09 | 1,595,422 |
| 2020-11-12 | $14.45 | $15.09 | $13.94 | $13.99 | $13.99 | 2,004,094 |
| 2020-11-11 | $13.59 | $14.66 | $13.06 | $14.63 | $14.63 | 3,570,676 |
| 2020-11-10 | $13.67 | $13.70 | $13.00 | $13.33 | $13.33 | 2,963,753 |
| 2020-11-09 | $16.91 | $17.37 | $13.49 | $13.52 | $13.52 | 9,157,058 |
| 2020-11-06 | $17.00 | $17.13 | $15.50 | $16.66 | $16.66 | 5,177,145 |
| 2020-11-05 | $17.30 | $18.65 | $17.27 | $17.93 | $17.93 | 2,329,578 |
| 2020-11-04 | $16.85 | $17.41 | $16.68 | $16.98 | $16.98 | 988,251 |
| 2020-11-03 | $16.78 | $16.98 | $16.39 | $16.73 | $16.73 | 1,048,500 |
| 2020-11-02 | $16.50 | $16.79 | $15.81 | $16.56 | $16.56 | 1,886,616 |
| 2020-10-30 | $16.19 | $16.43 | $15.56 | $16.29 | $16.29 | 2,997,196 |
| 2020-10-29 | $18.91 | $18.98 | $16.39 | $16.56 | $16.56 | 6,673,813 |
| 2020-10-28 | $20.26 | $21.36 | $20.09 | $21.32 | $21.32 | 2,031,465 |
| 2020-10-27 | $22.04 | $22.39 | $21.30 | $21.58 | $21.58 | 1,785,175 |
| 2020-10-26 | $22.14 | $22.93 | $20.96 | $21.85 | $21.85 | 2,767,251 |
| 2020-10-23 | $22.14 | $22.84 | $21.51 | $22.72 | $22.72 | 2,603,694 |
| 2020-10-22 | $20.81 | $22.39 | $20.78 | $22.04 | $22.04 | 2,092,291 |
| 2020-10-21 | $21.19 | $21.64 | $20.08 | $20.74 | $20.74 | 1,942,593 |
| 2020-10-20 | $21.28 | $21.68 | $21.01 | $21.18 | $21.18 | 1,025,137 |
| 2020-10-19 | $21.88 | $22.24 | $20.87 | $21.12 | $21.12 | 1,488,916 |
| 2020-10-16 | $22.02 | $22.73 | $21.33 | $21.77 | $21.77 | 1,901,768 |
| 2020-10-15 | $19.77 | $22.01 | $19.70 | $22.00 | $22.00 | 1,714,215 |
| 2020-10-14 | $21.01 | $21.17 | $20.37 | $20.86 | $20.86 | 2,090,710 |
| 2020-10-13 | $19.61 | $21.03 | $19.25 | $20.81 | $20.81 | 2,329,073 |
| 2020-10-12 | $19.68 | $20.25 | $19.50 | $19.90 | $19.90 | 1,626,631 |
| 2020-10-09 | $19.29 | $19.52 | $18.76 | $19.22 | $19.22 | 2,170,575 |
| 2020-10-08 | $19.35 | $19.67 | $18.77 | $19.22 | $19.22 | 2,876,283 |
| 2020-10-07 | $18.34 | $19.38 | $18.18 | $19.22 | $19.22 | 2,708,520 |
| 2020-10-06 | $18.07 | $18.59 | $17.61 | $17.84 | $17.84 | 3,613,834 |
| 2020-10-05 | $16.15 | $18.07 | $16.15 | $18.06 | $18.06 | 4,367,359 |
| 2020-10-02 | $14.49 | $15.91 | $14.40 | $15.75 | $15.75 | 2,766,815 |
| 2020-10-01 | $15.11 | $15.75 | $14.89 | $15.20 | $15.20 | 3,856,066 |
| 2020-09-30 | $15.10 | $15.72 | $14.76 | $14.86 | $14.86 | 4,439,896 |
| 2020-09-29 | $14.75 | $15.62 | $14.66 | $14.84 | $14.84 | 2,304,714 |
| 2020-09-28 | $14.55 | $15.15 | $14.21 | $14.23 | $14.23 | 1,971,044 |
| 2020-09-25 | $14.30 | $14.30 | $13.64 | $14.14 | $14.14 | 1,804,373 |
| 2020-09-24 | $14.16 | $14.59 | $13.82 | $13.94 | $13.94 | 1,954,260 |
| 2020-09-23 | $15.55 | $15.86 | $14.25 | $14.26 | $14.26 | 2,168,228 |
| 2020-09-22 | $14.84 | $15.54 | $14.77 | $15.15 | $15.15 | 1,573,411 |
| 2020-09-21 | $14.29 | $14.68 | $13.95 | $14.65 | $14.65 | 2,159,475 |
| 2020-09-18 | $15.14 | $15.35 | $14.58 | $14.86 | $14.86 | 2,005,999 |
| 2020-09-17 | $14.75 | $15.34 | $14.51 | $15.18 | $15.18 | 2,356,931 |
| 2020-09-16 | $15.97 | $16.00 | $14.99 | $15.03 | $15.03 | 2,013,543 |
| 2020-09-15 | $16.33 | $16.48 | $15.47 | $15.80 | $15.80 | 1,943,774 |
| 2020-09-14 | $16.00 | $16.52 | $15.88 | $16.15 | $16.15 | 1,857,020 |
| 2020-09-11 | $16.35 | $16.50 | $15.61 | $15.79 | $15.79 | 1,666,796 |
| 2020-09-10 | $15.81 | $17.59 | $15.80 | $16.21 | $16.21 | 4,896,066 |
| 2020-09-09 | $15.30 | $15.70 | $14.84 | $15.60 | $15.60 | 2,235,808 |
| 2020-09-08 | $14.82 | $15.87 | $14.77 | $14.93 | $14.93 | 3,759,168 |
| 2020-09-04 | $15.27 | $15.73 | $13.87 | $15.00 | $15.00 | 4,433,224 |
| 2020-09-03 | $17.09 | $17.35 | $15.11 | $15.41 | $15.41 | 6,653,516 |
| 2020-09-02 | $18.27 | $18.85 | $16.48 | $17.26 | $17.26 | 17,552,326 |
| 2020-09-01 | $20.00 | $23.92 | $19.67 | $23.33 | $23.33 | 18,963,367 |
| 2020-08-31 | $19.15 | $19.53 | $18.65 | $19.11 | $19.11 | 2,644,106 |
| 2020-08-28 | $17.92 | $19.27 | $17.72 | $18.68 | $18.68 | 3,552,375 |
| 2020-08-27 | $18.88 | $19.14 | $17.26 | $17.51 | $17.51 | 3,761,922 |
| 2020-08-26 | $18.62 | $19.23 | $18.34 | $18.84 | $18.84 | 1,866,734 |
| 2020-08-25 | $18.80 | $18.88 | $18.02 | $18.62 | $18.62 | 2,126,564 |
| 2020-08-24 | $19.70 | $19.79 | $18.43 | $18.91 | $18.91 | 2,463,375 |
| 2020-08-21 | $19.40 | $19.58 | $18.75 | $19.32 | $19.32 | 2,409,625 |
| 2020-08-20 | $18.40 | $19.36 | $17.86 | $19.24 | $19.24 | 4,070,864 |
| 2020-08-19 | $16.85 | $19.55 | $16.85 | $18.66 | $18.66 | 8,800,721 |
| 2020-08-18 | $16.94 | $17.28 | $16.53 | $16.79 | $16.79 | 1,866,578 |
| 2020-08-17 | $17.15 | $17.23 | $16.73 | $17.01 | $17.01 | 2,087,166 |
| 2020-08-14 | $16.51 | $17.02 | $15.94 | $16.85 | $16.85 | 1,677,648 |
| 2020-08-13 | $15.90 | $17.18 | $15.61 | $16.51 | $16.51 | 2,460,341 |
| 2020-08-12 | $15.83 | $16.00 | $15.08 | $15.92 | $15.92 | 2,011,940 |
| 2020-08-11 | $16.27 | $16.35 | $15.28 | $15.57 | $15.57 | 3,085,728 |
| 2020-08-10 | $15.60 | $16.34 | $15.31 | $16.07 | $16.07 | 2,366,128 |
| 2020-08-07 | $14.66 | $15.88 | $14.65 | $15.54 | $15.54 | 3,391,131 |
| 2020-08-06 | $14.47 | $15.38 | $14.38 | $14.75 | $14.75 | 3,176,387 |
| 2020-08-05 | $13.91 | $14.72 | $13.41 | $14.66 | $14.66 | 4,587,739 |
| 2020-08-04 | $12.51 | $14.32 | $12.49 | $13.67 | $13.67 | 7,104,880 |
| 2020-08-03 | $12.60 | $12.77 | $12.24 | $12.41 | $12.41 | 3,310,313 |
| 2020-07-31 | $12.66 | $12.89 | $11.96 | $12.42 | $12.42 | 5,629,173 |
| 2020-07-30 | $13.01 | $13.54 | $11.68 | $12.60 | $12.60 | 23,152,204 |
| 2020-07-29 | $8.86 | $9.67 | $8.86 | $9.44 | $9.44 | 5,647,095 |
| 2020-07-28 | $8.48 | $9.17 | $8.41 | $8.85 | $8.85 | 1,551,667 |
| 2020-07-27 | $8.81 | $8.83 | $8.36 | $8.63 | $8.63 | 1,726,293 |
| 2020-07-24 | $8.17 | $9.34 | $8.11 | $8.64 | $8.64 | 3,350,294 |
| 2020-07-23 | $8.61 | $8.91 | $7.81 | $8.27 | $8.27 | 4,252,391 |
| 2020-07-22 | $6.91 | $9.15 | $6.91 | $8.75 | $8.75 | 18,091,947 |
| 2020-07-21 | $6.52 | $6.99 | $6.52 | $6.87 | $6.87 | 1,680,474 |
| 2020-07-20 | $6.50 | $6.57 | $6.35 | $6.48 | $6.48 | 872,122 |
| 2020-07-17 | $6.42 | $6.83 | $6.39 | $6.53 | $6.53 | 1,735,100 |
| 2020-07-16 | $6.14 | $6.43 | $6.00 | $6.35 | $6.35 | 1,035,200 |
| 2020-07-15 | $6.09 | $6.42 | $5.95 | $6.25 | $6.25 | 2,087,800 |
| 2020-07-14 | $5.54 | $5.80 | $5.47 | $5.77 | $5.77 | 2,534,000 |
| 2020-07-13 | $6.04 | $6.09 | $5.59 | $5.61 | $5.61 | 1,529,700 |
| 2020-07-10 | $5.83 | $6.12 | $5.80 | $5.96 | $5.96 | 1,359,800 |
| 2020-07-09 | $6.18 | $6.28 | $5.72 | $5.80 | $5.80 | 1,494,200 |
| 2020-07-08 | $6.00 | $6.28 | $5.95 | $6.27 | $6.27 | 998,600 |
| 2020-07-07 | $6.37 | $6.44 | $5.84 | $5.97 | $5.97 | 2,752,900 |
| 2020-07-06 | $6.85 | $6.91 | $6.42 | $6.50 | $6.50 | 1,666,300 |
| 2020-07-02 | $6.67 | $6.81 | $6.37 | $6.64 | $6.64 | 1,601,400 |
| 2020-07-01 | $6.50 | $6.80 | $6.35 | $6.39 | $6.39 | 1,931,500 |
| 2020-06-30 | $6.95 | $7.05 | $6.48 | $6.49 | $6.49 | 2,528,200 |
| 2020-06-29 | $7.11 | $7.28 | $6.71 | $6.94 | $6.94 | 4,512,500 |
| 2020-06-26 | $7.05 | $7.36 | $6.88 | $7.04 | $7.04 | 3,210,908 |
| 2020-06-25 | $7.20 | $7.49 | $6.85 | $7.11 | $7.11 | 2,592,075 |
| 2020-06-24 | $7.89 | $7.99 | $6.94 | $7.40 | $7.40 | 2,607,194 |
| 2020-06-23 | $7.79 | $8.42 | $7.72 | $8.10 | $8.10 | 4,639,749 |
| 2020-06-22 | $6.97 | $7.71 | $6.85 | $7.58 | $7.58 | 3,307,576 |
| 2020-06-19 | $7.33 | $7.79 | $6.64 | $6.90 | $6.90 | 7,804,459 |
| 2020-06-18 | $7.37 | $7.94 | $7.24 | $7.77 | $7.77 | 6,093,883 |
| 2020-06-17 | $7.45 | $7.64 | $7.24 | $7.42 | $7.42 | 3,433,512 |
| 2020-06-16 | $6.96 | $7.70 | $6.64 | $7.56 | $7.56 | 5,616,020 |
| 2020-06-15 | $6.11 | $6.86 | $6.00 | $6.66 | $6.66 | 4,607,068 |
| 2020-06-12 | $6.49 | $6.74 | $6.08 | $6.61 | $6.61 | 2,719,697 |
| 2020-06-11 | $5.90 | $6.36 | $5.56 | $5.93 | $5.93 | 3,951,820 |
| 2020-06-10 | $7.12 | $7.12 | $6.25 | $6.56 | $6.56 | 4,013,985 |
| 2020-06-09 | $7.36 | $7.54 | $6.72 | $6.93 | $6.93 | 3,369,611 |
| 2020-06-08 | $7.27 | $8.00 | $7.16 | $7.80 | $7.80 | 6,035,960 |
| 2020-06-05 | $6.68 | $7.02 | $6.48 | $6.88 | $6.88 | 5,466,735 |
| 2020-06-04 | $6.09 | $6.62 | $6.00 | $6.20 | $6.20 | 4,367,495 |
| 2020-06-03 | $5.18 | $6.33 | $5.05 | $6.18 | $6.18 | 7,894,251 |
| 2020-06-02 | $4.97 | $5.22 | $4.90 | $5.05 | $5.05 | 3,127,646 |
| 2020-06-01 | $4.74 | $5.13 | $4.57 | $4.82 | $4.82 | 3,958,319 |
| 2020-05-29 | $4.63 | $4.90 | $4.37 | $4.74 | $4.74 | 2,739,709 |
| 2020-05-28 | $5.21 | $5.25 | $4.55 | $4.65 | $4.65 | 2,989,097 |
| 2020-05-27 | $5.44 | $5.46 | $4.59 | $5.20 | $5.20 | 5,939,111 |
| 2020-05-26 | $4.70 | $5.18 | $4.61 | $5.10 | $5.10 | 5,178,234 |
| 2020-05-22 | $4.48 | $4.64 | $4.03 | $4.33 | $4.33 | 5,049,832 |
| 2020-05-21 | $4.08 | $4.51 | $4.04 | $4.48 | $4.48 | 5,857,537 |
| 2020-05-20 | $3.80 | $4.61 | $3.80 | $4.15 | $4.15 | 9,548,918 |
| 2020-05-19 | $3.51 | $3.74 | $3.36 | $3.68 | $3.68 | 5,111,675 |
| 2020-05-18 | $3.07 | $3.57 | $3.07 | $3.53 | $3.53 | 6,986,563 |
| 2020-05-15 | $2.61 | $2.87 | $2.55 | $2.86 | $2.86 | 3,168,384 |
| 2020-05-14 | $2.57 | $2.75 | $2.32 | $2.71 | $2.71 | 4,690,679 |
| 2020-05-13 | $2.75 | $2.80 | $2.52 | $2.57 | $2.57 | 4,233,300 |
| 2020-05-12 | $2.45 | $3.12 | $2.41 | $2.80 | $2.80 | 8,194,506 |
| 2020-05-11 | $2.47 | $2.59 | $2.28 | $2.42 | $2.42 | 1,709,553 |
| 2020-05-08 | $2.38 | $2.52 | $2.35 | $2.45 | $2.45 | 1,777,800 |
| 2020-05-07 | $2.28 | $2.41 | $2.25 | $2.34 | $2.34 | 1,172,331 |
| 2020-05-06 | $2.36 | $2.38 | $2.17 | $2.21 | $2.21 | 1,529,956 |
| 2020-05-05 | $2.46 | $2.62 | $2.31 | $2.34 | $2.34 | 1,716,178 |
| 2020-05-04 | $2.44 | $2.45 | $2.20 | $2.36 | $2.36 | 1,247,338 |
| 2020-05-01 | $2.41 | $2.60 | $2.25 | $2.44 | $2.44 | 2,838,925 |
| 2020-04-30 | $2.85 | $2.86 | $2.35 | $2.35 | $2.35 | 3,813,498 |
| 2020-04-29 | $2.45 | $3.01 | $2.34 | $2.93 | $2.93 | 4,852,396 |
| 2020-04-28 | $2.30 | $2.50 | $2.19 | $2.23 | $2.23 | 2,863,793 |
| 2020-04-27 | $1.81 | $2.24 | $1.81 | $2.16 | $2.16 | 3,440,529 |
| 2020-04-24 | $1.80 | $1.84 | $1.73 | $1.79 | $1.79 | 1,351,102 |
| 2020-04-23 | $1.91 | $1.99 | $1.73 | $1.78 | $1.78 | 2,384,990 |
| 2020-04-22 | $1.98 | $2.05 | $1.91 | $1.92 | $1.92 | 1,532,423 |
| 2020-04-21 | $1.84 | $1.94 | $1.81 | $1.93 | $1.93 | 1,074,222 |
| 2020-04-20 | $1.90 | $1.99 | $1.75 | $1.90 | $1.90 | 1,512,167 |
| 2020-04-17 | $1.94 | $2.03 | $1.88 | $1.96 | $1.96 | 1,929,388 |
| 2020-04-16 | $1.91 | $1.98 | $1.68 | $1.76 | $1.76 | 2,750,863 |
| 2020-04-15 | $2.05 | $2.11 | $1.92 | $1.93 | $1.93 | 2,605,896 |
| 2020-04-14 | $2.05 | $2.20 | $2.02 | $2.14 | $2.14 | 3,463,220 |
| 2020-04-13 | $2.04 | $2.10 | $1.80 | $1.94 | $1.94 | 1,671,019 |
| 2020-04-09 | $2.04 | $2.40 | $1.87 | $2.01 | $2.01 | 3,706,679 |
| 2020-04-08 | $1.56 | $2.05 | $1.55 | $1.95 | $1.95 | 3,945,158 |
| 2020-04-07 | $1.85 | $1.90 | $1.48 | $1.55 | $1.55 | 4,621,501 |
| 2020-04-06 | $1.54 | $1.81 | $1.53 | $1.68 | $1.68 | 2,632,304 |
| 2020-04-03 | $1.50 | $1.50 | $1.30 | $1.42 | $1.42 | 1,903,046 |
| 2020-04-02 | $1.67 | $1.70 | $1.45 | $1.46 | $1.46 | 2,077,217 |
| 2020-04-01 | $1.89 | $1.92 | $1.63 | $1.66 | $1.66 | 2,738,412 |
| 2020-03-31 | $1.97 | $2.02 | $1.82 | $2.02 | $2.02 | 2,633,439 |
| 2020-03-30 | $2.34 | $2.34 | $1.88 | $1.95 | $1.95 | 2,694,032 |
| 2020-03-27 | $2.11 | $2.25 | $1.95 | $2.22 | $2.22 | 2,108,691 |
| 2020-03-26 | $2.25 | $2.63 | $2.12 | $2.18 | $2.18 | 3,352,432 |
| 2020-03-25 | $2.25 | $2.75 | $2.00 | $2.19 | $2.19 | 6,567,882 |
| 2020-03-24 | $2.50 | $3.09 | $2.35 | $2.79 | $2.79 | 4,285,315 |
| 2020-03-23 | $2.08 | $2.31 | $1.91 | $2.28 | $2.28 | 2,640,034 |
| 2020-03-20 | $2.25 | $2.27 | $1.67 | $2.04 | $2.04 | 4,533,160 |
| 2020-03-19 | $1.45 | $2.10 | $1.25 | $2.04 | $2.04 | 4,067,490 |
| 2020-03-18 | $2.04 | $2.13 | $1.20 | $1.48 | $1.48 | 6,146,407 |
| 2020-03-17 | $2.94 | $2.95 | $1.98 | $2.27 | $2.27 | 4,979,634 |
| 2020-03-16 | $2.68 | $3.24 | $2.68 | $2.80 | $2.80 | 2,661,004 |
| 2020-03-13 | $3.25 | $3.44 | $2.95 | $3.37 | $3.37 | 4,054,039 |
| 2020-03-12 | $3.30 | $3.45 | $2.79 | $2.94 | $2.94 | 3,856,272 |
| 2020-03-11 | $3.89 | $3.90 | $3.43 | $3.55 | $3.55 | 2,777,334 |
| 2020-03-10 | $3.92 | $4.16 | $3.28 | $4.13 | $4.13 | 5,185,608 |
| 2020-03-09 | $3.90 | $3.90 | $2.87 | $3.17 | $3.17 | 5,416,708 |
| 2020-03-06 | $4.43 | $4.79 | $4.26 | $4.37 | $4.37 | 2,176,159 |
| 2020-03-05 | $4.81 | $4.81 | $4.49 | $4.57 | $4.57 | 2,180,466 |
| 2020-03-04 | $4.82 | $4.99 | $4.65 | $4.99 | $4.99 | 1,745,447 |
| 2020-03-03 | $4.70 | $5.17 | $4.51 | $4.65 | $4.65 | 2,892,822 |
| 2020-03-02 | $5.05 | $5.05 | $4.20 | $4.55 | $4.55 | 5,151,396 |
| 2020-02-28 | $4.65 | $5.09 | $4.60 | $5.00 | $5.00 | 3,420,484 |
| 2020-02-27 | $5.36 | $5.47 | $4.75 | $4.93 | $4.93 | 3,505,178 |
| 2020-02-26 | $5.82 | $5.93 | $5.50 | $5.65 | $5.65 | 1,419,762 |
| 2020-02-25 | $6.40 | $6.44 | $5.69 | $5.75 | $5.75 | 1,870,988 |
| 2020-02-24 | $6.90 | $6.96 | $6.12 | $6.40 | $6.40 | 2,183,573 |
| 2020-02-21 | $7.18 | $7.38 | $7.00 | $7.15 | $7.15 | 2,063,745 |
| 2020-02-20 | $6.92 | $7.26 | $6.82 | $7.16 | $7.16 | 1,897,669 |
| 2020-02-19 | $6.57 | $6.93 | $6.51 | $6.91 | $6.91 | 1,553,523 |
| 2020-02-18 | $6.36 | $6.65 | $6.28 | $6.57 | $6.57 | 1,127,392 |
| 2020-02-14 | $6.59 | $6.62 | $6.30 | $6.36 | $6.36 | 1,099,904 |
| 2020-02-13 | $6.54 | $6.62 | $6.29 | $6.55 | $6.55 | 1,278,491 |
| 2020-02-12 | $6.25 | $6.60 | $6.12 | $6.59 | $6.59 | 1,741,555 |
| 2020-02-11 | $6.26 | $6.37 | $6.09 | $6.18 | $6.18 | 766,216 |
| 2020-02-10 | $6.22 | $6.36 | $6.09 | $6.21 | $6.21 | 1,010,676 |
| 2020-02-07 | $6.21 | $6.32 | $6.01 | $6.24 | $6.24 | 989,247 |
| 2020-02-06 | $6.33 | $6.37 | $6.08 | $6.26 | $6.26 | 1,001,676 |
| 2020-02-05 | $5.98 | $6.32 | $5.97 | $6.31 | $6.31 | 1,959,198 |
| 2020-02-04 | $5.80 | $6.05 | $5.78 | $5.86 | $5.86 | 2,350,756 |
| 2020-02-03 | $5.63 | $5.83 | $5.57 | $5.72 | $5.72 | 1,398,581 |
| 2020-01-31 | $5.78 | $5.79 | $5.54 | $5.66 | $5.66 | 1,576,777 |
| 2020-01-30 | $5.87 | $5.90 | $5.63 | $5.83 | $5.83 | 1,191,184 |
| 2020-01-29 | $5.96 | $6.10 | $5.92 | $5.97 | $5.97 | 916,527 |
| 2020-01-28 | $5.86 | $5.97 | $5.70 | $5.93 | $5.93 | 977,812 |
| 2020-01-27 | $5.81 | $5.94 | $5.73 | $5.80 | $5.80 | 1,350,894 |
| 2020-01-24 | $6.01 | $6.06 | $5.73 | $6.00 | $6.00 | 1,782,619 |
| 2020-01-23 | $6.11 | $6.15 | $5.92 | $6.03 | $6.03 | 1,235,820 |
| 2020-01-22 | $6.26 | $6.39 | $6.06 | $6.11 | $6.11 | 1,473,049 |
| 2020-01-21 | $5.87 | $6.27 | $5.65 | $6.22 | $6.22 | 3,077,492 |
| 2020-01-17 | $6.31 | $6.37 | $5.88 | $6.01 | $6.01 | 2,281,274 |
| 2020-01-16 | $6.05 | $6.47 | $6.05 | $6.26 | $6.26 | 2,511,054 |
| 2020-01-15 | $5.78 | $6.10 | $5.74 | $5.99 | $5.99 | 2,376,191 |
| 2020-01-14 | $5.59 | $6.00 | $5.55 | $5.81 | $5.81 | 2,577,832 |
| 2020-01-13 | $5.82 | $5.88 | $5.32 | $5.64 | $5.64 | 5,384,946 |
| 2020-01-10 | $5.17 | $5.30 | $5.05 | $5.08 | $5.08 | 2,265,385 |
| 2020-01-09 | $5.40 | $5.40 | $5.10 | $5.18 | $5.18 | 1,895,682 |
| 2020-01-08 | $5.50 | $5.74 | $5.30 | $5.30 | $5.30 | 2,060,829 |
| 2020-01-07 | $5.49 | $5.62 | $5.36 | $5.58 | $5.58 | 2,115,190 |
| 2020-01-06 | $5.08 | $5.53 | $5.01 | $5.49 | $5.49 | 3,103,050 |
| 2020-01-03 | $5.08 | $5.23 | $5.02 | $5.08 | $5.08 | 1,564,685 |
| 2020-01-02 | $5.56 | $5.73 | $5.11 | $5.20 | $5.20 | 2,889,207 |
| 2019-12-31 | $5.32 | $5.56 | $5.26 | $5.50 | $5.50 | 2,329,533 |
| 2019-12-30 | $5.46 | $5.52 | $5.34 | $5.34 | $5.34 | 1,713,660 |
| 2019-12-27 | $5.52 | $5.61 | $5.36 | $5.49 | $5.49 | 1,539,327 |
| 2019-12-26 | $5.51 | $5.58 | $5.32 | $5.47 | $5.47 | 1,286,999 |
| 2019-12-24 | $5.39 | $5.53 | $5.25 | $5.47 | $5.47 | 985,953 |
| 2019-12-23 | $5.38 | $5.49 | $5.15 | $5.37 | $5.37 | 1,836,774 |
| 2019-12-20 | $5.36 | $5.49 | $5.34 | $5.42 | $5.42 | 2,086,598 |
| 2019-12-19 | $5.41 | $5.47 | $5.28 | $5.35 | $5.35 | 1,769,761 |
| 2019-12-18 | $5.34 | $5.52 | $5.33 | $5.40 | $5.40 | 2,101,212 |
| 2019-12-17 | $5.35 | $5.44 | $5.22 | $5.29 | $5.29 | 2,520,555 |
| 2019-12-16 | $5.76 | $5.79 | $5.35 | $5.36 | $5.36 | 2,579,692 |
| 2019-12-13 | $6.41 | $6.41 | $5.63 | $5.69 | $5.69 | 4,512,504 |
| 2019-12-12 | $5.72 | $6.46 | $5.70 | $6.39 | $6.39 | 2,908,721 |
| 2019-12-11 | $5.92 | $5.96 | $5.66 | $5.68 | $5.68 | 2,266,552 |
| 2019-12-10 | $6.25 | $6.54 | $5.86 | $5.92 | $5.92 | 3,992,058 |
| 2019-12-09 | $5.79 | $6.39 | $5.76 | $6.33 | $6.33 | 5,247,605 |
| 2019-12-06 | $5.38 | $6.04 | $5.18 | $5.67 | $5.67 | 6,341,983 |
| 2019-12-05 | $4.75 | $5.75 | $4.70 | $5.48 | $5.48 | 15,187,073 |
| 2019-12-04 | $8.25 | $8.69 | $8.20 | $8.55 | $8.55 | 4,885,771 |
| 2019-12-03 | $8.24 | $8.28 | $8.03 | $8.20 | $8.20 | 1,588,901 |
| 2019-12-02 | $8.58 | $8.64 | $8.34 | $8.43 | $8.43 | 1,227,731 |
| 2019-11-29 | $8.51 | $8.66 | $8.44 | $8.58 | $8.58 | 635,666 |
| 2019-11-27 | $8.63 | $8.71 | $8.55 | $8.57 | $8.57 | 1,153,642 |
| 2019-11-26 | $8.41 | $8.63 | $8.39 | $8.57 | $8.57 | 1,366,559 |
| 2019-11-25 | $8.31 | $8.49 | $8.28 | $8.42 | $8.42 | 992,641 |
| 2019-11-22 | $8.13 | $8.28 | $8.08 | $8.24 | $8.24 | 1,054,890 |
| 2019-11-21 | $8.04 | $8.32 | $7.99 | $8.09 | $8.09 | 1,537,250 |
| 2019-11-20 | $8.56 | $8.58 | $7.94 | $7.98 | $7.98 | 1,831,227 |
| 2019-11-19 | $8.95 | $9.02 | $8.50 | $8.57 | $8.57 | 1,209,389 |
| 2019-11-18 | $9.21 | $9.26 | $8.80 | $8.95 | $8.95 | 1,070,979 |
| 2019-11-15 | $8.77 | $9.52 | $8.71 | $9.20 | $9.20 | 1,693,812 |
| 2019-11-14 | $8.56 | $8.83 | $8.49 | $8.66 | $8.66 | 905,136 |
| 2019-11-13 | $8.54 | $8.61 | $8.42 | $8.55 | $8.55 | 769,480 |
| 2019-11-12 | $8.68 | $8.88 | $8.48 | $8.64 | $8.64 | 813,791 |
| 2019-11-11 | $8.59 | $8.69 | $8.46 | $8.66 | $8.66 | 902,551 |
| 2019-11-08 | $8.50 | $8.79 | $8.32 | $8.71 | $8.71 | 966,122 |
| 2019-11-07 | $9.01 | $9.03 | $8.45 | $8.52 | $8.52 | 990,365 |
| 2019-11-06 | $8.81 | $8.94 | $8.65 | $8.81 | $8.81 | 843,790 |
| 2019-11-05 | $8.74 | $9.03 | $8.73 | $8.83 | $8.83 | 917,743 |
| 2019-11-04 | $8.80 | $9.05 | $8.67 | $8.76 | $8.76 | 994,978 |
| 2019-11-01 | $8.54 | $8.90 | $8.43 | $8.69 | $8.69 | 1,277,889 |
| 2019-10-31 | $9.01 | $9.01 | $8.38 | $8.52 | $8.52 | 1,885,964 |
| 2019-10-30 | $9.26 | $9.29 | $8.77 | $9.09 | $9.09 | 1,372,119 |
| 2019-10-29 | $9.60 | $9.64 | $9.10 | $9.29 | $9.29 | 1,710,733 |
| 2019-10-28 | $10.45 | $10.55 | $9.63 | $9.67 | $9.67 | 2,293,384 |
| 2019-10-25 | $9.90 | $10.50 | $9.82 | $10.34 | $10.34 | 1,528,364 |
| 2019-10-24 | $10.15 | $10.21 | $9.82 | $9.99 | $9.99 | 1,150,151 |
| 2019-10-23 | $10.10 | $10.22 | $9.92 | $10.15 | $10.15 | 810,044 |
| 2019-10-22 | $9.76 | $10.23 | $9.61 | $10.12 | $10.12 | 1,492,906 |
| 2019-10-21 | $9.68 | $9.95 | $9.66 | $9.79 | $9.79 | 1,187,541 |
| 2019-10-18 | $9.84 | $9.92 | $9.47 | $9.57 | $9.57 | 1,115,794 |
| 2019-10-17 | $9.92 | $10.09 | $9.78 | $9.95 | $9.95 | 1,148,174 |
| 2019-10-16 | $9.65 | $10.04 | $9.61 | $9.91 | $9.91 | 1,110,138 |
| 2019-10-15 | $10.05 | $10.16 | $9.60 | $9.67 | $9.67 | 1,939,999 |
| 2019-10-14 | $10.16 | $10.23 | $9.83 | $10.03 | $10.03 | 1,201,388 |
| 2019-10-11 | $10.23 | $10.53 | $10.17 | $10.20 | $10.20 | 2,300,052 |
| 2019-10-10 | $9.94 | $10.24 | $9.86 | $10.10 | $10.10 | 2,077,431 |
| 2019-10-09 | $9.76 | $9.90 | $9.63 | $9.86 | $9.86 | 1,433,123 |
| 2019-10-08 | $9.52 | $9.76 | $9.34 | $9.60 | $9.60 | 1,206,548 |
| 2019-10-07 | $9.27 | $9.68 | $9.07 | $9.68 | $9.68 | 1,622,353 |
| 2019-10-04 | $9.38 | $9.47 | $8.92 | $9.33 | $9.33 | 2,087,245 |
| 2019-10-03 | $9.14 | $9.25 | $8.58 | $9.25 | $9.25 | 2,256,012 |
| 2019-10-02 | $9.79 | $9.79 | $8.82 | $9.17 | $9.17 | 2,566,758 |
| 2019-10-01 | $9.69 | $10.10 | $9.69 | $9.82 | $9.82 | 2,895,970 |
| 2019-09-30 | $9.42 | $9.69 | $9.26 | $9.62 | $9.62 | 2,115,403 |
| 2019-09-27 | $9.33 | $9.58 | $9.19 | $9.35 | $9.35 | 2,061,089 |
| 2019-09-26 | $9.70 | $9.72 | $9.37 | $9.39 | $9.39 | 2,137,701 |
| 2019-09-25 | $9.47 | $9.73 | $9.28 | $9.71 | $9.71 | 2,064,167 |
| 2019-09-24 | $9.76 | $9.96 | $9.33 | $9.49 | $9.49 | 2,988,419 |
| 2019-09-23 | $9.00 | $9.75 | $8.95 | $9.72 | $9.72 | 2,757,550 |
| 2019-09-20 | $9.21 | $9.40 | $8.97 | $9.09 | $9.09 | 3,543,722 |
| 2019-09-19 | $9.20 | $9.41 | $9.05 | $9.19 | $9.19 | 2,468,854 |
| 2019-09-18 | $9.18 | $9.21 | $8.80 | $9.17 | $9.17 | 3,733,699 |
| 2019-09-17 | $9.21 | $9.30 | $8.75 | $9.30 | $9.30 | 3,390,179 |
| 2019-09-16 | $9.11 | $9.49 | $9.08 | $9.19 | $9.19 | 3,840,007 |
| 2019-09-13 | $8.94 | $9.27 | $8.67 | $9.21 | $9.21 | 3,764,568 |
| 2019-09-12 | $9.37 | $9.38 | $8.52 | $8.95 | $8.95 | 4,500,525 |
| 2019-09-11 | $8.69 | $9.16 | $8.27 | $9.01 | $9.01 | 6,753,968 |
| 2019-09-10 | $7.96 | $8.61 | $7.76 | $8.56 | $8.56 | 5,590,857 |
| 2019-09-09 | $7.30 | $8.20 | $7.30 | $7.96 | $7.96 | 7,245,805 |
| 2019-09-06 | $6.58 | $7.37 | $6.52 | $7.24 | $7.24 | 5,663,298 |
| 2019-09-05 | $5.72 | $6.67 | $5.61 | $6.52 | $6.52 | 8,116,768 |
| 2019-09-04 | $6.76 | $6.95 | $6.64 | $6.91 | $6.91 | 4,874,949 |
| 2019-09-03 | $6.62 | $6.82 | $6.40 | $6.70 | $6.70 | 3,950,430 |
| 2019-08-30 | $6.74 | $6.85 | $6.47 | $6.74 | $6.74 | 2,284,989 |
| 2019-08-29 | $6.59 | $7.02 | $6.39 | $6.70 | $6.70 | 5,414,253 |
| 2019-08-28 | $6.07 | $6.47 | $5.95 | $6.45 | $6.45 | 3,217,486 |
| 2019-08-27 | $6.12 | $6.22 | $5.82 | $6.04 | $6.04 | 5,704,768 |
| 2019-08-26 | $6.19 | $6.26 | $5.88 | $6.07 | $6.07 | 2,694,663 |
| 2019-08-23 | $6.41 | $6.45 | $5.90 | $6.06 | $6.06 | 4,492,332 |
| 2019-08-22 | $5.86 | $6.59 | $5.86 | $6.57 | $6.57 | 7,021,361 |
| 2019-08-21 | $5.47 | $6.02 | $5.46 | $5.82 | $5.82 | 2,853,467 |
| 2019-08-20 | $5.35 | $5.65 | $5.33 | $5.38 | $5.38 | 3,966,508 |
| 2019-08-19 | $5.27 | $5.60 | $5.20 | $5.42 | $5.42 | 3,211,006 |
| 2019-08-16 | $4.72 | $5.26 | $4.70 | $5.15 | $5.15 | 4,131,218 |
| 2019-08-15 | $4.95 | $5.05 | $4.61 | $4.66 | $4.66 | 2,124,270 |
| 2019-08-14 | $4.73 | $4.98 | $4.58 | $4.92 | $4.92 | 2,933,119 |
| 2019-08-13 | $4.78 | $5.19 | $4.63 | $4.86 | $4.86 | 2,294,883 |
| 2019-08-12 | $4.75 | $4.86 | $4.62 | $4.79 | $4.79 | 1,991,612 |
| 2019-08-09 | $5.05 | $5.10 | $4.74 | $4.78 | $4.78 | 1,472,318 |
| 2019-08-08 | $4.99 | $5.07 | $4.88 | $4.99 | $4.99 | 2,211,172 |
| 2019-08-07 | $5.16 | $5.20 | $4.76 | $4.93 | $4.93 | 2,910,236 |
| 2019-08-06 | $5.31 | $5.53 | $5.13 | $5.27 | $5.27 | 1,911,944 |
| 2019-08-05 | $5.32 | $5.33 | $5.01 | $5.27 | $5.27 | 2,990,107 |
| 2019-08-02 | $5.55 | $5.68 | $5.37 | $5.51 | $5.51 | 3,132,557 |
| 2019-08-01 | $6.00 | $6.04 | $5.49 | $5.57 | $5.57 | 3,762,722 |
| 2019-07-31 | $6.04 | $6.23 | $5.95 | $5.99 | $5.99 | 2,056,216 |
| 2019-07-30 | $6.06 | $6.13 | $5.88 | $6.05 | $6.05 | 1,992,557 |
| 2019-07-29 | $6.11 | $6.19 | $5.85 | $6.07 | $6.07 | 2,082,231 |
| 2019-07-26 | $6.05 | $6.18 | $5.85 | $6.11 | $6.11 | 2,932,860 |
| 2019-07-25 | $6.20 | $6.30 | $5.98 | $6.04 | $6.04 | 3,932,533 |
| 2019-07-24 | $5.37 | $6.55 | $5.37 | $6.15 | $6.15 | 11,020,494 |
| 2019-07-23 | $5.75 | $5.75 | $5.16 | $5.35 | $5.35 | 5,004,867 |
| 2019-07-22 | $6.07 | $6.19 | $5.67 | $5.74 | $5.74 | 4,051,047 |
| 2019-07-19 | $6.03 | $6.32 | $5.95 | $6.02 | $6.02 | 3,525,947 |
| 2019-07-18 | $6.20 | $6.31 | $5.82 | $5.95 | $5.95 | 3,691,337 |
| 2019-07-17 | $6.64 | $6.64 | $6.14 | $6.18 | $6.18 | 3,423,963 |
| 2019-07-16 | $6.43 | $6.77 | $6.43 | $6.63 | $6.63 | 2,177,010 |
| 2019-07-15 | $6.78 | $6.84 | $6.39 | $6.43 | $6.43 | 3,098,048 |
| 2019-07-12 | $6.60 | $6.82 | $6.55 | $6.75 | $6.75 | 1,661,004 |
| 2019-07-11 | $6.95 | $6.99 | $6.54 | $6.57 | $6.57 | 2,583,488 |
| 2019-07-10 | $6.82 | $6.95 | $6.73 | $6.95 | $6.95 | 1,559,247 |
| 2019-07-09 | $6.99 | $7.02 | $6.70 | $6.78 | $6.78 | 2,411,874 |
| 2019-07-08 | $7.07 | $7.30 | $6.93 | $6.98 | $6.98 | 3,102,489 |
| 2019-07-05 | $6.99 | $7.19 | $6.94 | $7.13 | $7.13 | 1,503,488 |
| 2019-07-03 | $7.00 | $7.06 | $6.89 | $6.96 | $6.96 | 1,552,624 |
| 2019-07-02 | $7.03 | $7.10 | $6.87 | $7.01 | $7.01 | 2,374,358 |
| 2019-07-01 | $6.80 | $7.10 | $6.75 | $7.08 | $7.08 | 4,155,216 |
| 2019-06-28 | $6.69 | $6.79 | $6.37 | $6.66 | $6.66 | 6,250,254 |
| 2019-06-27 | $6.61 | $6.90 | $6.57 | $6.74 | $6.74 | 2,452,321 |
| 2019-06-26 | $6.65 | $6.80 | $6.52 | $6.61 | $6.61 | 2,608,889 |
| 2019-06-25 | $6.78 | $6.99 | $6.59 | $6.61 | $6.61 | 3,821,047 |
| 2019-06-24 | $7.49 | $7.53 | $6.67 | $6.80 | $6.80 | 6,315,698 |
| 2019-06-21 | $7.46 | $7.71 | $7.37 | $7.40 | $7.40 | 6,154,268 |
| 2019-06-20 | $7.70 | $7.79 | $7.41 | $7.48 | $7.48 | 5,756,620 |
| 2019-06-19 | $7.86 | $7.95 | $7.55 | $7.68 | $7.68 | 3,675,460 |
| 2019-06-18 | $7.76 | $8.05 | $7.65 | $7.89 | $7.89 | 2,391,106 |
| 2019-06-17 | $7.68 | $7.93 | $7.57 | $7.79 | $7.79 | 2,725,298 |
| 2019-06-14 | $8.13 | $8.20 | $7.64 | $7.69 | $7.69 | 3,067,625 |
| 2019-06-13 | $7.88 | $8.24 | $7.62 | $8.21 | $8.21 | 3,202,886 |
| 2019-06-12 | $7.79 | $7.80 | $7.52 | $7.78 | $7.78 | 4,060,978 |
| 2019-06-11 | $8.03 | $8.25 | $7.66 | $7.73 | $7.73 | 6,624,868 |
| 2019-06-10 | $7.56 | $8.24 | $7.55 | $7.99 | $7.99 | 6,475,429 |
| 2019-06-07 | $7.85 | $7.97 | $7.47 | $7.61 | $7.61 | 17,459,578 |
| 2019-06-06 | $9.94 | $10.47 | $7.44 | $7.50 | $7.50 | 44,032,136 |
| 2019-06-05 | $19.24 | $19.24 | $17.40 | $17.51 | $17.51 | 3,095,248 |
| 2019-06-04 | $18.62 | $19.29 | $18.50 | $19.03 | $19.03 | 2,433,223 |
| 2019-06-03 | $19.01 | $19.17 | $17.74 | $18.30 | $18.30 | 2,274,034 |
| 2019-05-31 | $18.98 | $19.13 | $18.48 | $19.05 | $19.05 | 1,548,494 |
| 2019-05-30 | $19.22 | $19.74 | $18.78 | $19.41 | $19.41 | 1,666,633 |
| 2019-05-29 | $19.34 | $19.54 | $18.61 | $19.01 | $19.01 | 2,841,571 |
| 2019-05-28 | $20.81 | $21.13 | $18.89 | $19.47 | $19.47 | 3,135,162 |
| 2019-05-24 | $20.14 | $20.90 | $20.08 | $20.74 | $20.74 | 1,406,736 |
| 2019-05-23 | $20.13 | $20.17 | $19.27 | $19.99 | $19.99 | 1,605,239 |
| 2019-05-22 | $21.39 | $21.87 | $20.13 | $20.53 | $20.53 | 1,891,444 |
| 2019-05-21 | $22.43 | $22.69 | $20.73 | $21.50 | $21.50 | 4,427,177 |
| 2019-05-20 | $22.86 | $23.47 | $22.60 | $22.90 | $22.90 | 1,296,815 |
| 2019-05-17 | $22.95 | $23.53 | $22.78 | $23.00 | $23.00 | 1,626,850 |
| 2019-05-16 | $22.50 | $23.75 | $22.38 | $23.26 | $23.26 | 2,740,698 |
| 2019-05-15 | $20.61 | $23.84 | $20.12 | $22.30 | $22.30 | 5,975,009 |
| 2019-05-14 | $20.26 | $21.47 | $19.14 | $20.61 | $20.61 | 3,039,622 |
| 2019-05-13 | $23.02 | $23.03 | $19.38 | $19.89 | $19.89 | 3,834,816 |
| 2019-05-10 | $23.34 | $24.06 | $22.87 | $23.70 | $23.70 | 2,306,871 |
| 2019-05-09 | $22.98 | $24.09 | $22.50 | $23.38 | $23.38 | 2,522,004 |
| 2019-05-08 | $22.53 | $23.31 | $22.11 | $23.17 | $23.17 | 1,605,856 |
| 2019-05-07 | $22.58 | $23.05 | $21.96 | $22.58 | $22.58 | 1,461,343 |
| 2019-05-06 | $23.65 | $23.65 | $22.00 | $22.80 | $22.80 | 3,309,620 |
| 2019-05-03 | $23.88 | $24.64 | $23.55 | $24.39 | $24.39 | 1,586,721 |
| 2019-05-02 | $24.06 | $24.55 | $23.69 | $24.50 | $24.50 | 1,346,495 |
| 2019-05-01 | $23.64 | $24.81 | $23.55 | $24.10 | $24.10 | 2,613,914 |
| 2019-04-30 | $22.87 | $23.66 | $22.56 | $23.49 | $23.49 | 2,636,661 |
| 2019-04-29 | $23.00 | $23.46 | $22.89 | $22.98 | $22.98 | 867,226 |
| 2019-04-26 | $22.92 | $23.32 | $22.42 | $22.96 | $22.96 | 791,749 |
| 2019-04-25 | $22.95 | $23.60 | $22.41 | $22.92 | $22.92 | 1,502,279 |
| 2019-04-24 | $22.59 | $23.35 | $22.47 | $22.99 | $22.99 | 1,813,104 |
| 2019-04-23 | $21.86 | $22.81 | $21.42 | $22.50 | $22.50 | 1,711,397 |
| 2019-04-22 | $22.88 | $22.88 | $21.75 | $21.93 | $21.93 | 2,051,770 |
| 2019-04-18 | $22.59 | $23.18 | $22.31 | $23.10 | $23.10 | 1,750,243 |
| 2019-04-17 | $22.73 | $22.93 | $22.13 | $22.68 | $22.68 | 1,180,706 |
| 2019-04-16 | $22.18 | $22.78 | $22.13 | $22.72 | $22.72 | 1,034,863 |
| 2019-04-15 | $22.02 | $22.23 | $21.62 | $22.20 | $22.20 | 945,969 |
| 2019-04-12 | $21.81 | $22.32 | $21.72 | $22.15 | $22.15 | 1,785,199 |
| 2019-04-11 | $21.23 | $21.62 | $21.06 | $21.57 | $21.57 | 1,335,882 |
| 2019-04-10 | $21.00 | $21.26 | $20.77 | $21.20 | $21.20 | 1,510,856 |
| 2019-04-09 | $20.71 | $21.31 | $20.55 | $20.91 | $20.91 | 1,909,898 |
| 2019-04-08 | $20.76 | $21.10 | $20.40 | $20.86 | $20.86 | 1,340,400 |
| 2019-04-05 | $20.64 | $21.36 | $20.42 | $20.86 | $20.86 | 2,346,729 |
| 2019-04-04 | $19.00 | $21.37 | $19.00 | $20.50 | $20.50 | 4,684,061 |
| 2019-04-03 | $18.83 | $19.11 | $18.68 | $18.99 | $18.99 | 1,113,589 |
| 2019-04-02 | $18.53 | $18.98 | $18.41 | $18.66 | $18.66 | 1,620,605 |
| 2019-04-01 | $18.02 | $18.71 | $17.60 | $18.61 | $18.61 | 2,941,261 |
| 2019-03-29 | $17.82 | $18.38 | $17.46 | $17.86 | $17.86 | 3,345,893 |
| 2019-03-28 | $18.69 | $19.14 | $17.69 | $17.83 | $17.83 | 4,892,790 |
| 2019-03-27 | $19.40 | $20.00 | $17.13 | $18.20 | $18.20 | 12,667,882 |
| 2019-03-26 | $23.10 | $24.05 | $22.56 | $22.85 | $22.85 | 1,422,976 |
| 2019-03-25 | $22.10 | $22.93 | $21.92 | $22.85 | $22.85 | 1,181,154 |
| 2019-03-22 | $22.74 | $23.23 | $22.15 | $22.17 | $22.17 | 842,646 |
| 2019-03-21 | $22.20 | $22.84 | $21.95 | $22.81 | $22.81 | 1,094,529 |
| 2019-03-20 | $22.39 | $22.67 | $21.79 | $22.23 | $22.23 | 1,330,700 |
| 2019-03-19 | $22.48 | $22.75 | $22.20 | $22.40 | $22.40 | 913,846 |
| 2019-03-18 | $22.11 | $22.48 | $22.04 | $22.30 | $22.30 | 771,633 |
| 2019-03-15 | $22.45 | $22.71 | $22.02 | $22.10 | $22.10 | 1,097,825 |
| 2019-03-14 | $22.86 | $22.86 | $22.10 | $22.34 | $22.34 | 682,972 |
| 2019-03-13 | $22.71 | $23.01 | $22.43 | $22.74 | $22.74 | 770,843 |
| 2019-03-12 | $23.23 | $23.25 | $22.51 | $22.58 | $22.58 | 874,899 |
| 2019-03-11 | $22.70 | $23.17 | $22.48 | $23.09 | $23.09 | 663,392 |
| 2019-03-08 | $21.92 | $22.94 | $21.39 | $22.66 | $22.66 | 963,229 |
| 2019-03-07 | $22.85 | $23.20 | $22.31 | $22.43 | $22.43 | 588,589 |
| 2019-03-06 | $22.83 | $23.34 | $22.83 | $22.94 | $22.94 | 555,344 |
| 2019-03-05 | $23.05 | $23.16 | $22.35 | $22.69 | $22.69 | 1,015,503 |
| 2019-03-04 | $24.70 | $24.86 | $22.80 | $22.99 | $22.99 | 1,139,392 |
| 2019-03-01 | $24.77 | $25.00 | $24.32 | $24.50 | $24.50 | 880,684 |
| 2019-02-28 | $24.23 | $24.49 | $23.62 | $24.48 | $24.48 | 588,695 |
| 2019-02-27 | $23.55 | $24.35 | $23.55 | $24.18 | $24.18 | 427,774 |
| 2019-02-26 | $23.67 | $24.19 | $23.49 | $23.53 | $23.53 | 798,385 |
| 2019-02-25 | $23.63 | $24.54 | $23.38 | $23.80 | $23.80 | 816,273 |
| 2019-02-22 | $23.39 | $23.73 | $23.28 | $23.47 | $23.47 | 680,088 |
| 2019-02-21 | $23.75 | $23.98 | $23.09 | $23.36 | $23.36 | 691,674 |
| 2019-02-20 | $23.30 | $24.16 | $23.16 | $23.86 | $23.86 | 1,027,670 |
| 2019-02-19 | $23.57 | $23.61 | $23.12 | $23.30 | $23.30 | 638,797 |
| 2019-02-15 | $23.37 | $23.77 | $23.25 | $23.56 | $23.56 | 588,100 |
| 2019-02-14 | $22.94 | $23.39 | $22.79 | $23.18 | $23.18 | 2,106,614 |
| 2019-02-13 | $23.15 | $23.23 | $22.56 | $23.05 | $23.05 | 613,235 |
| 2019-02-12 | $22.54 | $23.51 | $22.48 | $23.11 | $23.11 | 723,889 |
| 2019-02-11 | $22.47 | $22.66 | $22.06 | $22.30 | $22.30 | 538,846 |
| 2019-02-08 | $22.53 | $22.82 | $22.29 | $22.36 | $22.36 | 404,186 |
| 2019-02-07 | $22.43 | $22.81 | $21.97 | $22.72 | $22.72 | 738,975 |
| 2019-02-06 | $23.19 | $23.33 | $22.35 | $22.58 | $22.58 | 638,662 |
| 2019-02-05 | $23.27 | $23.48 | $22.78 | $23.19 | $23.19 | 594,051 |
| 2019-02-04 | $22.71 | $23.38 | $22.39 | $23.19 | $23.19 | 1,014,882 |
| 2019-02-01 | $22.19 | $22.80 | $21.76 | $22.72 | $22.72 | 733,486 |
| 2019-01-31 | $22.04 | $22.34 | $21.69 | $22.04 | $22.04 | 1,036,716 |
| 2019-01-30 | $22.41 | $22.41 | $21.53 | $21.93 | $21.93 | 704,008 |
| 2019-01-29 | $22.33 | $22.73 | $21.96 | $22.19 | $22.19 | 749,992 |
| 2019-01-28 | $22.25 | $22.60 | $21.94 | $22.47 | $22.47 | 669,105 |
| 2019-01-25 | $21.92 | $22.51 | $21.57 | $22.43 | $22.43 | 715,054 |
| 2019-01-24 | $21.75 | $21.97 | $21.36 | $21.61 | $21.61 | 715,223 |
| 2019-01-23 | $21.65 | $21.97 | $21.14 | $21.68 | $21.68 | 1,301,759 |
| 2019-01-22 | $21.35 | $22.06 | $21.23 | $21.63 | $21.63 | 1,532,257 |
| 2019-01-18 | $21.32 | $21.94 | $20.88 | $21.59 | $21.59 | 1,561,722 |
| 2019-01-17 | $20.30 | $21.40 | $20.22 | $21.36 | $21.36 | 1,532,752 |
| 2019-01-16 | $19.23 | $20.58 | $19.01 | $20.51 | $20.51 | 2,540,041 |
| 2019-01-15 | $19.42 | $19.75 | $18.92 | $19.25 | $19.25 | 2,302,238 |
| 2019-01-14 | $22.20 | $22.20 | $19.72 | $19.91 | $19.91 | 3,433,332 |
| 2019-01-11 | $21.45 | $22.63 | $21.17 | $22.24 | $22.24 | 1,090,559 |
| 2019-01-10 | $21.61 | $22.01 | $21.34 | $21.57 | $21.57 | 1,131,151 |
| 2019-01-09 | $22.40 | $22.69 | $21.39 | $21.94 | $21.94 | 917,271 |
| 2019-01-08 | $22.48 | $22.89 | $21.51 | $22.51 | $22.51 | 1,444,796 |
| 2019-01-07 | $20.36 | $21.83 | $20.09 | $21.73 | $21.73 | 1,210,020 |
| 2019-01-04 | $19.48 | $20.64 | $19.40 | $20.31 | $20.31 | 1,504,030 |
| 2019-01-03 | $18.70 | $19.67 | $18.38 | $19.20 | $19.20 | 1,073,535 |
| 2019-01-02 | $18.41 | $19.10 | $17.89 | $19.03 | $19.03 | 918,773 |
| 2018-12-31 | $18.51 | $18.80 | $18.15 | $18.66 | $18.66 | 1,282,587 |
| 2018-12-28 | $18.48 | $18.81 | $17.99 | $18.44 | $18.44 | 961,067 |
| 2018-12-27 | $17.92 | $18.32 | $17.50 | $18.32 | $18.32 | 954,690 |
| 2018-12-26 | $16.93 | $17.97 | $16.67 | $17.94 | $17.94 | 987,373 |
| 2018-12-24 | $16.39 | $17.11 | $15.89 | $16.68 | $16.68 | 714,256 |
| 2018-12-21 | $17.41 | $17.90 | $16.52 | $16.65 | $16.65 | 1,517,190 |
| 2018-12-20 | $18.09 | $18.30 | $17.02 | $17.45 | $17.45 | 1,534,942 |
| 2018-12-19 | $18.19 | $18.96 | $18.06 | $18.13 | $18.13 | 1,448,241 |
| 2018-12-18 | $18.82 | $18.98 | $18.16 | $18.32 | $18.32 | 1,333,107 |
| 2018-12-17 | $18.92 | $19.36 | $18.39 | $18.60 | $18.60 | 1,826,759 |
| 2018-12-14 | $19.90 | $20.30 | $18.98 | $19.10 | $19.10 | 2,211,460 |
| 2018-12-13 | $20.58 | $20.95 | $19.56 | $19.67 | $19.67 | 1,414,650 |
| 2018-12-12 | $21.11 | $21.60 | $20.46 | $20.50 | $20.50 | 1,577,098 |
| 2018-12-11 | $21.07 | $22.09 | $20.71 | $20.98 | $20.98 | 2,136,111 |
| 2018-12-10 | $20.87 | $21.49 | $19.79 | $20.28 | $20.28 | 2,720,138 |
| 2018-12-07 | $23.07 | $23.92 | $20.21 | $20.41 | $20.41 | 4,108,263 |
| 2018-12-06 | $24.00 | $24.39 | $21.01 | $23.75 | $23.75 | 6,035,866 |
| 2018-12-04 | $29.45 | $29.72 | $27.14 | $27.81 | $27.81 | 2,072,545 |
| 2018-12-03 | $29.93 | $30.66 | $28.97 | $29.15 | $29.15 | 1,953,697 |
| 2018-11-30 | $27.69 | $28.52 | $27.51 | $28.50 | $28.50 | 658,374 |
| 2018-11-29 | $27.93 | $28.14 | $27.03 | $27.71 | $27.71 | 708,036 |
| 2018-11-28 | $26.70 | $28.18 | $26.47 | $28.10 | $28.10 | 866,576 |
| 2018-11-27 | $27.43 | $27.51 | $26.05 | $26.70 | $26.70 | 941,910 |
| 2018-11-26 | $26.83 | $27.85 | $26.50 | $27.63 | $27.63 | 1,165,293 |
| 2018-11-23 | $26.32 | $26.66 | $26.15 | $26.45 | $26.45 | 264,627 |
| 2018-11-21 | $25.06 | $26.52 | $25.06 | $26.49 | $26.49 | 674,927 |
| 2018-11-20 | $25.82 | $25.82 | $24.56 | $24.92 | $24.92 | 1,587,870 |
| 2018-11-19 | $27.99 | $28.15 | $26.28 | $26.34 | $26.34 | 962,832 |
| 2018-11-16 | $27.81 | $28.28 | $27.29 | $27.99 | $27.99 | 870,203 |
| 2018-11-15 | $27.98 | $28.45 | $27.33 | $28.27 | $28.27 | 764,956 |
| 2018-11-14 | $28.74 | $29.18 | $28.07 | $28.35 | $28.35 | 981,152 |
| 2018-11-13 | $27.74 | $28.77 | $27.60 | $28.44 | $28.44 | 748,161 |
| 2018-11-12 | $27.61 | $28.08 | $27.16 | $27.64 | $27.64 | 894,566 |
| 2018-11-09 | $28.85 | $28.98 | $27.29 | $27.57 | $27.57 | 616,896 |
| 2018-11-08 | $29.55 | $29.57 | $28.51 | $28.79 | $28.79 | 908,967 |
| 2018-11-07 | $29.61 | $30.15 | $29.18 | $29.59 | $29.59 | 860,559 |
| 2018-11-06 | $29.13 | $29.60 | $28.83 | $29.45 | $29.45 | 858,989 |
| 2018-11-05 | $30.05 | $30.05 | $28.48 | $29.14 | $29.14 | 1,102,502 |
| 2018-11-02 | $30.04 | $31.50 | $29.73 | $30.25 | $30.25 | 1,651,704 |
| 2018-11-01 | $27.42 | $29.97 | $26.76 | $29.59 | $29.59 | 2,277,587 |
| 2018-10-31 | $27.45 | $27.87 | $27.10 | $27.34 | $27.34 | 1,019,174 |
| 2018-10-30 | $26.13 | $27.05 | $26.06 | $26.99 | $26.99 | 579,107 |
| 2018-10-29 | $26.84 | $27.37 | $25.66 | $26.15 | $26.15 | 1,413,782 |
| 2018-10-26 | $25.48 | $26.44 | $25.26 | $26.27 | $26.27 | 934,400 |
| 2018-10-25 | $25.46 | $26.10 | $25.36 | $25.86 | $25.86 | 905,759 |
| 2018-10-24 | $26.50 | $26.66 | $25.24 | $25.30 | $25.30 | 861,470 |
| 2018-10-23 | $25.77 | $26.43 | $25.42 | $26.21 | $26.21 | 673,291 |
| 2018-10-22 | $26.10 | $26.36 | $25.81 | $26.02 | $26.02 | 536,675 |
| 2018-10-19 | $26.60 | $26.72 | $25.80 | $26.01 | $26.01 | 1,296,455 |
| 2018-10-18 | $28.00 | $28.00 | $26.58 | $26.58 | $26.58 | 1,295,566 |
| 2018-10-17 | $27.16 | $28.01 | $26.82 | $27.99 | $27.99 | 789,452 |
| 2018-10-16 | $27.76 | $27.84 | $27.21 | $27.37 | $27.37 | 1,134,654 |
| 2018-10-15 | $27.02 | $27.96 | $27.02 | $27.58 | $27.58 | 1,016,318 |
| 2018-10-12 | $27.76 | $28.05 | $26.63 | $27.33 | $27.33 | 1,169,100 |
| 2018-10-11 | $26.80 | $27.65 | $26.50 | $27.20 | $27.20 | 2,058,866 |
| 2018-10-10 | $27.23 | $27.30 | $26.56 | $26.91 | $26.91 | 1,784,367 |
| 2018-10-09 | $28.52 | $28.71 | $27.21 | $27.28 | $27.28 | 1,183,819 |
| 2018-10-08 | $29.12 | $29.48 | $28.54 | $28.70 | $28.70 | 631,292 |
| 2018-10-05 | $28.99 | $29.41 | $28.71 | $29.32 | $29.32 | 1,249,807 |
| 2018-10-04 | $30.63 | $30.63 | $28.76 | $28.97 | $28.97 | 1,537,081 |
| 2018-10-03 | $30.17 | $30.64 | $29.57 | $30.60 | $30.60 | 1,198,064 |
| 2018-10-02 | $31.77 | $32.10 | $30.00 | $30.15 | $30.15 | 1,119,713 |
| 2018-10-01 | $31.61 | $31.84 | $30.93 | $31.04 | $31.04 | 1,157,958 |
| 2018-09-28 | $31.25 | $31.90 | $31.15 | $31.53 | $31.53 | 1,086,108 |
| 2018-09-27 | $30.43 | $31.52 | $30.43 | $31.44 | $31.44 | 1,339,858 |
| 2018-09-26 | $31.06 | $31.20 | $30.24 | $30.29 | $30.29 | 1,323,933 |
| 2018-09-25 | $30.85 | $31.16 | $30.49 | $30.93 | $30.93 | 1,322,034 |
| 2018-09-24 | $32.97 | $33.02 | $30.81 | $30.85 | $30.85 | 1,965,638 |
| 2018-09-21 | $33.67 | $33.77 | $32.92 | $33.04 | $33.04 | 1,952,833 |
| 2018-09-20 | $33.24 | $33.98 | $33.20 | $33.69 | $33.69 | 1,281,064 |
| 2018-09-19 | $32.59 | $33.04 | $32.37 | $33.01 | $33.01 | 997,009 |
| 2018-09-18 | $31.57 | $32.72 | $31.57 | $32.61 | $32.61 | 1,104,535 |
| 2018-09-17 | $31.91 | $32.29 | $31.19 | $31.56 | $31.56 | 1,954,683 |
| 2018-09-14 | $32.88 | $33.32 | $31.82 | $31.93 | $31.93 | 1,278,834 |
| 2018-09-13 | $33.18 | $33.20 | $32.29 | $32.96 | $32.96 | 1,130,277 |
| 2018-09-12 | $32.75 | $33.29 | $32.25 | $33.01 | $33.01 | 1,581,899 |
| 2018-09-11 | $32.23 | $33.01 | $31.81 | $32.75 | $32.75 | 2,601,011 |
| 2018-09-10 | $32.58 | $33.12 | $32.26 | $32.33 | $32.33 | 1,620,907 |
| 2018-09-07 | $33.18 | $33.60 | $31.50 | $32.44 | $32.44 | 6,150,201 |
| 2018-09-06 | $35.70 | $35.86 | $33.78 | $34.00 | $34.00 | 947,169 |
| 2018-09-05 | $35.22 | $35.91 | $35.03 | $35.56 | $35.56 | 689,754 |
| 2018-09-04 | $34.40 | $35.67 | $34.18 | $35.64 | $35.64 | 967,597 |
| 2018-08-31 | $35.73 | $35.73 | $34.06 | $34.41 | $34.41 | 1,253,023 |
| 2018-08-30 | $36.90 | $37.81 | $34.98 | $35.76 | $35.76 | 3,293,085 |
| 2018-08-29 | $37.13 | $37.62 | $36.88 | $37.27 | $37.27 | 1,920,250 |
| 2018-08-28 | $37.20 | $37.40 | $35.88 | $37.01 | $37.01 | 683,169 |
| 2018-08-27 | $37.45 | $37.58 | $36.87 | $37.24 | $37.24 | 692,503 |
| 2018-08-24 | $36.72 | $37.51 | $36.70 | $37.05 | $37.05 | 442,150 |
| 2018-08-23 | $36.00 | $37.00 | $36.00 | $36.76 | $36.76 | 563,656 |
| 2018-08-22 | $34.96 | $36.40 | $34.88 | $35.98 | $35.98 | 669,260 |
| 2018-08-21 | $34.33 | $34.98 | $34.14 | $34.69 | $34.69 | 781,396 |
| 2018-08-20 | $34.03 | $34.17 | $33.47 | $34.02 | $34.02 | 416,870 |
| 2018-08-17 | $33.60 | $34.19 | $33.34 | $33.95 | $33.95 | 279,693 |
| 2018-08-16 | $33.80 | $34.24 | $33.43 | $33.57 | $33.57 | 571,777 |
| 2018-08-15 | $34.50 | $34.74 | $33.26 | $33.47 | $33.47 | 522,938 |
| 2018-08-14 | $34.56 | $35.14 | $34.32 | $34.76 | $34.76 | 373,797 |
| 2018-08-13 | $35.16 | $35.17 | $34.01 | $34.49 | $34.49 | 315,291 |
| 2018-08-10 | $35.13 | $35.68 | $34.97 | $35.09 | $35.09 | 357,145 |
| 2018-08-09 | $34.57 | $35.38 | $34.40 | $35.28 | $35.28 | 379,330 |
| 2018-08-08 | $34.03 | $34.58 | $33.94 | $34.47 | $34.47 | 319,484 |
| 2018-08-07 | $33.28 | $34.11 | $32.88 | $34.01 | $34.01 | 512,288 |
| 2018-08-06 | $33.85 | $33.85 | $32.54 | $33.28 | $33.28 | 427,174 |
| 2018-08-03 | $33.40 | $34.22 | $33.18 | $33.78 | $33.78 | 527,504 |
| 2018-08-02 | $34.32 | $34.32 | $33.01 | $33.35 | $33.35 | 1,563,618 |
| 2018-08-01 | $36.20 | $36.25 | $34.40 | $34.57 | $34.57 | 1,047,106 |
| 2018-07-31 | $35.92 | $36.56 | $35.22 | $36.27 | $36.27 | 523,607 |
| 2018-07-30 | $35.80 | $36.02 | $34.67 | $35.76 | $35.76 | 663,651 |
| 2018-07-27 | $37.90 | $38.37 | $35.66 | $35.76 | $35.76 | 681,429 |
| 2018-07-26 | $37.33 | $38.52 | $37.19 | $37.87 | $37.87 | 421,420 |
| 2018-07-25 | $37.01 | $37.56 | $36.37 | $37.49 | $37.49 | 631,813 |
| 2018-07-24 | $37.76 | $37.91 | $36.45 | $36.92 | $36.92 | 512,190 |
| 2018-07-23 | $37.79 | $37.97 | $37.50 | $37.61 | $37.61 | 346,458 |
| 2018-07-20 | $37.96 | $38.06 | $37.03 | $37.93 | $37.93 | 485,993 |
| 2018-07-19 | $36.62 | $38.04 | $36.25 | $37.94 | $37.94 | 669,595 |
| 2018-07-18 | $36.67 | $36.71 | $35.97 | $36.54 | $36.54 | 763,437 |
| 2018-07-17 | $36.90 | $37.79 | $36.19 | $36.75 | $36.75 | 894,358 |
| 2018-07-16 | $37.90 | $38.20 | $36.12 | $36.32 | $36.32 | 864,698 |
| 2018-07-13 | $37.45 | $38.80 | $37.08 | $37.94 | $37.94 | 879,081 |
| 2018-07-12 | $38.25 | $39.50 | $37.14 | $37.56 | $37.56 | 1,689,185 |
| 2018-07-11 | $39.17 | $39.42 | $34.61 | $38.01 | $38.01 | 3,749,798 |
| 2018-07-10 | $40.76 | $40.85 | $40.21 | $40.44 | $40.44 | 538,019 |
| 2018-07-09 | $40.77 | $40.97 | $40.19 | $40.76 | $40.76 | 452,655 |
| 2018-07-06 | $40.17 | $40.68 | $39.90 | $40.45 | $40.45 | 521,902 |
| 2018-07-05 | $39.30 | $40.01 | $38.62 | $39.96 | $39.96 | 794,886 |
| 2018-07-03 | $39.61 | $40.10 | $38.99 | $39.30 | $39.30 | 342,773 |
| 2018-07-02 | $39.15 | $39.45 | $38.69 | $39.37 | $39.37 | 870,015 |
| 2018-06-29 | $39.27 | $40.19 | $38.79 | $39.15 | $39.15 | 901,624 |
| 2018-06-28 | $38.03 | $39.20 | $37.10 | $38.95 | $38.95 | 758,878 |
| 2018-06-27 | $39.40 | $40.11 | $38.15 | $38.33 | $38.33 | 1,127,598 |
| 2018-06-26 | $39.90 | $40.75 | $38.14 | $39.34 | $39.34 | 1,855,513 |
| 2018-06-25 | $36.40 | $36.65 | $35.89 | $36.37 | $36.37 | 1,221,309 |
| 2018-06-22 | $37.00 | $37.07 | $36.10 | $37.00 | $37.00 | 3,220,488 |
| 2018-06-21 | $36.47 | $37.10 | $36.00 | $36.83 | $36.83 | 843,279 |
| 2018-06-20 | $37.14 | $37.14 | $35.85 | $36.49 | $36.49 | 865,218 |
| 2018-06-19 | $37.13 | $37.40 | $36.27 | $36.99 | $36.99 | 1,160,968 |
| 2018-06-18 | $37.30 | $38.04 | $37.07 | $37.32 | $37.32 | 1,489,267 |
| 2018-06-15 | $38.18 | $38.87 | $37.23 | $37.65 | $37.65 | 1,226,487 |
| 2018-06-14 | $38.27 | $38.98 | $38.04 | $38.27 | $38.27 | 948,734 |
| 2018-06-13 | $38.55 | $39.06 | $37.72 | $38.14 | $38.14 | 1,180,199 |
| 2018-06-12 | $37.80 | $38.62 | $37.68 | $38.35 | $38.35 | 3,328,095 |
| 2018-06-11 | $38.91 | $38.97 | $37.97 | $38.46 | $38.46 | 1,112,968 |
| 2018-06-08 | $36.24 | $39.31 | $35.25 | $38.91 | $38.91 | 2,580,847 |
| 2018-06-07 | $35.75 | $37.09 | $34.72 | $36.75 | $36.75 | 2,017,078 |
| 2018-06-06 | $36.20 | $36.45 | $34.95 | $35.74 | $35.74 | 1,132,730 |
| 2018-06-05 | $37.05 | $37.17 | $35.91 | $36.03 | $36.03 | 914,260 |
| 2018-06-04 | $35.00 | $37.21 | $35.00 | $37.04 | $37.04 | 1,209,466 |
| 2018-06-01 | $34.72 | $35.45 | $34.35 | $34.87 | $34.87 | 715,402 |
| 2018-05-31 | $35.61 | $35.61 | $34.36 | $34.61 | $34.61 | 426,208 |
| 2018-05-30 | $35.05 | $35.56 | $35.05 | $35.35 | $35.35 | 268,829 |
| 2018-05-29 | $35.32 | $35.39 | $34.60 | $34.93 | $34.93 | 377,794 |
| 2018-05-25 | $35.69 | $36.05 | $35.42 | $35.51 | $35.51 | 295,534 |
| 2018-05-24 | $35.93 | $36.11 | $35.48 | $35.69 | $35.69 | 305,204 |
| 2018-05-23 | $35.01 | $36.09 | $34.80 | $35.75 | $35.75 | 385,957 |
| 2018-05-22 | $36.99 | $37.20 | $34.94 | $35.01 | $35.01 | 554,009 |
| 2018-05-21 | $37.10 | $37.47 | $36.40 | $36.90 | $36.90 | 298,126 |
| 2018-05-18 | $36.06 | $37.83 | $35.92 | $36.99 | $36.99 | 569,063 |
| 2018-05-17 | $35.75 | $36.39 | $35.62 | $35.99 | $35.99 | 434,963 |
| 2018-05-16 | $36.05 | $36.88 | $35.71 | $35.89 | $35.89 | 529,759 |
| 2018-05-15 | $35.56 | $36.66 | $34.70 | $35.79 | $35.79 | 574,572 |
| 2018-05-14 | $36.65 | $36.79 | $35.55 | $35.69 | $35.69 | 561,241 |
| 2018-05-11 | $36.47 | $36.84 | $35.69 | $36.64 | $36.64 | 260,418 |
| 2018-05-10 | $36.71 | $36.82 | $36.06 | $36.53 | $36.53 | 233,784 |
| 2018-05-09 | $36.44 | $36.68 | $35.43 | $36.62 | $36.62 | 337,188 |
| 2018-05-08 | $36.58 | $36.58 | $35.82 | $36.44 | $36.44 | 217,145 |
| 2018-05-07 | $36.90 | $37.05 | $35.77 | $35.86 | $35.86 | 231,123 |
| 2018-05-04 | $35.06 | $37.15 | $34.66 | $36.83 | $36.83 | 476,018 |
| 2018-05-03 | $36.39 | $36.39 | $35.12 | $35.37 | $35.37 | 329,924 |
| 2018-05-02 | $35.36 | $37.27 | $35.26 | $36.48 | $36.48 | 585,960 |
| 2018-05-01 | $35.11 | $35.59 | $34.24 | $35.49 | $35.49 | 288,678 |
| 2018-04-30 | $35.56 | $36.00 | $35.15 | $35.19 | $35.19 | 234,148 |
| 2018-04-27 | $35.34 | $35.92 | $34.86 | $35.43 | $35.43 | 178,926 |
| 2018-04-26 | $34.22 | $35.58 | $34.22 | $35.39 | $35.39 | 444,060 |
| 2018-04-25 | $35.00 | $35.00 | $32.82 | $34.09 | $34.09 | 673,303 |
| 2018-04-24 | $35.44 | $36.05 | $34.38 | $35.24 | $35.24 | 567,939 |
| 2018-04-23 | $35.00 | $35.11 | $34.09 | $34.68 | $34.68 | 358,513 |
| 2018-04-20 | $35.41 | $36.17 | $34.89 | $35.00 | $35.00 | 367,600 |
| 2018-04-19 | $35.77 | $35.87 | $34.80 | $35.49 | $35.49 | 401,278 |
| 2018-04-18 | $35.42 | $36.84 | $35.42 | $35.97 | $35.97 | 412,700 |
| 2018-04-17 | $35.30 | $35.90 | $34.63 | $35.47 | $35.47 | 438,136 |
| 2018-04-16 | $33.77 | $36.00 | $33.61 | $35.10 | $35.10 | 800,667 |
| 2018-04-13 | $34.18 | $34.37 | $33.36 | $33.46 | $33.46 | 284,568 |
| 2018-04-12 | $34.03 | $34.64 | $33.56 | $34.01 | $34.01 | 394,072 |
| 2018-04-11 | $33.58 | $34.24 | $33.37 | $34.00 | $34.00 | 503,670 |
| 2018-04-10 | $35.06 | $35.36 | $33.19 | $33.67 | $33.67 | 904,749 |
| 2018-04-09 | $34.14 | $34.90 | $34.02 | $34.69 | $34.69 | 796,828 |
| 2018-04-06 | $34.05 | $35.61 | $33.34 | $33.72 | $33.72 | 2,278,016 |
| 2018-04-05 | $32.75 | $34.53 | $32.41 | $34.06 | $34.06 | 1,816,218 |
| 2018-04-04 | $31.21 | $32.75 | $30.80 | $32.68 | $32.68 | 718,761 |
| 2018-04-03 | $31.05 | $31.95 | $30.79 | $31.56 | $31.56 | 450,891 |
| 2018-04-02 | $32.00 | $32.40 | $30.70 | $30.93 | $30.93 | 682,902 |
| 2018-03-29 | $31.75 | $33.06 | $31.34 | $32.04 | $32.04 | 900,299 |
| 2018-03-28 | $30.25 | $31.74 | $30.02 | $31.62 | $31.62 | 3,817,080 |
| 2018-03-27 | $29.86 | $31.40 | $29.76 | $30.56 | $30.56 | 1,076,166 |
| 2018-03-26 | $31.95 | $32.00 | $29.22 | $31.34 | $31.34 | 1,575,311 |
| 2018-03-23 | $29.01 | $33.25 | $29.00 | $31.55 | $31.55 | 3,243,388 |
| 2018-03-22 | $27.35 | $27.56 | $26.14 | $26.46 | $26.46 | 862,720 |
| 2018-03-21 | $28.30 | $28.67 | $27.50 | $27.63 | $27.63 | 330,693 |
| 2018-03-20 | $28.68 | $29.22 | $28.13 | $28.30 | $28.30 | 243,775 |
| 2018-03-19 | $29.05 | $29.08 | $28.08 | $28.63 | $28.63 | 194,362 |
| 2018-03-16 | $28.16 | $29.41 | $28.00 | $29.05 | $29.05 | 709,527 |
| 2018-03-15 | $29.45 | $29.69 | $28.06 | $28.15 | $28.15 | 281,249 |
| 2018-03-14 | $30.14 | $30.14 | $28.77 | $29.33 | $29.33 | 285,731 |
| 2018-03-13 | $30.11 | $30.89 | $29.82 | $30.03 | $30.03 | 152,149 |
| 2018-03-12 | $30.53 | $30.76 | $29.82 | $30.00 | $30.00 | 172,000 |
| 2018-03-09 | $29.66 | $30.58 | $29.49 | $30.58 | $30.58 | 197,858 |
| 2018-03-08 | $30.37 | $30.80 | $29.14 | $29.53 | $29.53 | 267,859 |
| 2018-03-07 | $29.28 | $30.42 | $29.21 | $30.37 | $30.37 | 338,075 |
| 2018-03-06 | $28.78 | $29.90 | $28.78 | $29.54 | $29.54 | 264,763 |
| 2018-03-05 | $28.48 | $29.05 | $28.48 | $28.73 | $28.73 | 211,976 |
| 2018-03-02 | $28.14 | $28.90 | $27.94 | $28.71 | $28.71 | 303,448 |
| 2018-03-01 | $29.63 | $29.63 | $28.06 | $28.49 | $28.49 | 293,303 |
| 2018-02-28 | $29.27 | $30.07 | $28.96 | $29.59 | $29.59 | 206,690 |
| 2018-02-27 | $29.54 | $29.75 | $29.00 | $29.24 | $29.24 | 196,051 |
| 2018-02-26 | $30.25 | $30.57 | $29.35 | $29.44 | $29.44 | 203,024 |
| 2018-02-23 | $30.08 | $30.65 | $29.73 | $30.32 | $30.32 | 154,898 |
| 2018-02-22 | $30.18 | $30.57 | $30.05 | $30.18 | $30.18 | 185,188 |
| 2018-02-21 | $31.60 | $31.88 | $29.93 | $30.01 | $30.01 | 252,115 |
| 2018-02-20 | $32.00 | $32.00 | $31.12 | $31.28 | $31.28 | 233,421 |
| 2018-02-16 | $30.70 | $32.75 | $30.70 | $31.89 | $31.89 | 313,555 |
| 2018-02-15 | $30.25 | $30.26 | $29.79 | $30.12 | $30.12 | 194,163 |
| 2018-02-14 | $29.72 | $30.53 | $29.44 | $30.06 | $30.06 | 394,809 |
| 2018-02-13 | $30.13 | $30.33 | $29.36 | $30.10 | $30.10 | 231,123 |
| 2018-02-12 | $30.80 | $30.80 | $29.60 | $30.31 | $30.31 | 153,355 |
| 2018-02-09 | $30.63 | $30.93 | $29.56 | $30.60 | $30.60 | 163,768 |
| 2018-02-08 | $31.33 | $31.36 | $29.94 | $30.08 | $30.08 | 137,789 |
| 2018-02-07 | $31.30 | $31.61 | $30.94 | $31.20 | $31.20 | 119,539 |
| 2018-02-06 | $29.18 | $31.65 | $28.71 | $31.27 | $31.27 | 275,251 |
| 2018-02-05 | $30.19 | $31.02 | $29.25 | $29.93 | $29.93 | 262,162 |
| 2018-02-02 | $31.16 | $31.37 | $30.66 | $30.80 | $30.80 | 175,704 |
| 2018-02-01 | $31.47 | $31.73 | $31.07 | $31.40 | $31.40 | 141,105 |
| 2018-01-31 | $32.38 | $32.38 | $30.83 | $31.68 | $31.68 | 289,100 |
| 2018-01-30 | $31.70 | $32.74 | $31.59 | $32.32 | $32.32 | 248,905 |
| 2018-01-29 | $33.60 | $33.69 | $31.95 | $32.18 | $32.18 | 205,759 |
| 2018-01-26 | $33.69 | $33.78 | $33.04 | $33.73 | $33.73 | 249,038 |
| 2018-01-25 | $33.48 | $34.02 | $32.65 | $33.60 | $33.60 | 501,143 |
| 2018-01-24 | $32.86 | $32.89 | $31.57 | $32.09 | $32.09 | 211,449 |
| 2018-01-23 | $33.48 | $33.52 | $32.67 | $32.72 | $32.72 | 203,488 |
| 2018-01-22 | $32.68 | $33.82 | $32.40 | $33.41 | $33.41 | 265,596 |
| 2018-01-19 | $32.12 | $32.99 | $32.03 | $32.72 | $32.72 | 162,464 |
| 2018-01-18 | $32.34 | $32.38 | $31.81 | $32.16 | $32.16 | 201,804 |
| 2018-01-17 | $31.85 | $32.87 | $31.42 | $32.29 | $32.29 | 352,653 |
| 2018-01-16 | $32.75 | $33.33 | $31.45 | $31.64 | $31.64 | 578,006 |
| 2018-01-12 | $32.19 | $32.75 | $32.19 | $32.74 | $32.74 | 126,740 |
| 2018-01-11 | $32.00 | $32.19 | $31.64 | $32.16 | $32.16 | 107,665 |
| 2018-01-10 | $31.93 | $32.09 | $31.40 | $31.96 | $31.96 | 168,213 |
| 2018-01-09 | $31.89 | $32.22 | $31.59 | $32.02 | $32.02 | 278,097 |
| 2018-01-08 | $31.21 | $32.32 | $30.76 | $31.75 | $31.75 | 421,542 |
| 2018-01-05 | $30.82 | $31.35 | $30.30 | $31.06 | $31.06 | 338,466 |
| 2018-01-04 | $30.00 | $30.57 | $29.07 | $30.52 | $30.52 | 518,818 |
| 2018-01-03 | $31.58 | $31.74 | $30.00 | $30.07 | $30.07 | 456,251 |
| 2018-01-02 | $30.43 | $31.64 | $30.17 | $31.64 | $31.64 | 259,052 |
| 2017-12-29 | $31.23 | $31.29 | $30.34 | $30.39 | $30.39 | 236,710 |
| 2017-12-28 | $30.57 | $31.37 | $30.57 | $31.23 | $31.23 | 223,596 |
| 2017-12-27 | $30.51 | $31.11 | $30.37 | $30.56 | $30.56 | 259,541 |
| 2017-12-26 | $30.29 | $31.10 | $30.23 | $30.69 | $30.69 | 275,055 |
| 2017-12-22 | $31.15 | $31.64 | $29.72 | $30.29 | $30.29 | 578,795 |
| 2017-12-21 | $31.32 | $31.75 | $30.94 | $31.63 | $31.63 | 364,244 |
| 2017-12-20 | $30.82 | $31.27 | $30.50 | $31.07 | $31.07 | 301,075 |
| 2017-12-19 | $31.11 | $31.24 | $30.31 | $30.91 | $30.91 | 327,636 |
| 2017-12-18 | $30.19 | $31.00 | $30.00 | $30.86 | $30.86 | 564,377 |
| 2017-12-15 | $29.44 | $30.43 | $28.99 | $29.84 | $29.84 | 727,091 |
| 2017-12-14 | $28.98 | $29.18 | $28.39 | $28.81 | $28.81 | 277,244 |
| 2017-12-13 | $28.78 | $29.20 | $28.18 | $29.01 | $29.01 | 293,923 |
| 2017-12-12 | $28.89 | $29.17 | $28.50 | $28.58 | $28.58 | 307,387 |
| 2017-12-11 | $29.26 | $29.31 | $28.63 | $28.97 | $28.97 | 327,218 |
| 2017-12-08 | $29.50 | $29.93 | $28.64 | $29.33 | $29.33 | 541,416 |
| 2017-12-07 | $27.29 | $29.55 | $26.60 | $29.36 | $29.36 | 3,752,694 |
| 2017-12-06 | $25.54 | $26.14 | $24.30 | $24.70 | $24.70 | 1,458,672 |
| 2017-12-05 | $27.24 | $27.48 | $25.86 | $26.34 | $26.34 | 884,673 |
| 2017-12-04 | $28.90 | $30.00 | $27.72 | $28.39 | $28.39 | 906,106 |
| 2017-12-01 | $27.90 | $28.89 | $27.41 | $28.25 | $28.25 | 1,246,386 |
| 2017-11-30 | $24.24 | $27.98 | $24.15 | $27.63 | $27.63 | 2,205,906 |
| 2017-11-29 | $22.60 | $24.19 | $22.55 | $23.57 | $23.57 | 781,503 |
| 2017-11-28 | $21.71 | $22.32 | $21.71 | $22.27 | $22.27 | 300,703 |
| 2017-11-27 | $22.05 | $22.24 | $21.59 | $21.63 | $21.63 | 124,173 |
| 2017-11-24 | $22.40 | $22.49 | $21.87 | $22.08 | $22.08 | 86,369 |
| 2017-11-22 | $22.10 | $22.53 | $22.03 | $22.24 | $22.24 | 70,371 |
| 2017-11-21 | $22.51 | $22.51 | $21.92 | $22.07 | $22.07 | 82,023 |
| 2017-11-20 | $22.15 | $22.61 | $21.59 | $22.44 | $22.44 | 155,524 |
| 2017-11-17 | $21.65 | $22.08 | $21.58 | $22.03 | $22.03 | 89,154 |
| 2017-11-16 | $20.87 | $21.66 | $20.83 | $21.58 | $21.58 | 72,867 |
| 2017-11-15 | $20.82 | $20.95 | $20.58 | $20.69 | $20.69 | 86,560 |
| 2017-11-14 | $21.43 | $21.52 | $20.81 | $20.90 | $20.90 | 121,915 |
| 2017-11-13 | $20.84 | $21.58 | $20.74 | $21.43 | $21.43 | 86,698 |
| 2017-11-10 | $20.97 | $21.12 | $20.69 | $20.86 | $20.86 | 517,266 |
| 2017-11-09 | $21.03 | $21.13 | $20.65 | $20.95 | $20.95 | 161,179 |
| 2017-11-08 | $20.96 | $21.42 | $20.89 | $21.08 | $21.08 | 128,991 |
| 2017-11-07 | $21.44 | $21.47 | $20.84 | $21.07 | $21.07 | 132,438 |
| 2017-11-06 | $21.15 | $22.61 | $20.94 | $21.54 | $21.54 | 211,282 |
| 2017-11-03 | $20.75 | $21.62 | $20.75 | $21.23 | $21.23 | 117,254 |
| 2017-11-02 | $20.75 | $20.87 | $20.59 | $20.86 | $20.86 | 161,255 |
| 2017-11-01 | $20.57 | $20.91 | $20.46 | $20.78 | $20.78 | 148,824 |
| 2017-10-31 | $20.50 | $20.68 | $20.07 | $20.50 | $20.50 | 174,578 |
| 2017-10-30 | $20.64 | $20.97 | $20.12 | $20.40 | $20.40 | 204,833 |
| 2017-10-27 | $21.23 | $21.28 | $20.69 | $20.72 | $20.72 | 100,401 |
| 2017-10-26 | $21.16 | $21.40 | $21.05 | $21.25 | $21.25 | 83,603 |
| 2017-10-25 | $21.53 | $21.53 | $20.97 | $21.12 | $21.12 | 116,478 |
| 2017-10-24 | $21.97 | $22.24 | $21.48 | $21.54 | $21.54 | 148,146 |
| 2017-10-23 | $21.89 | $22.33 | $21.60 | $22.00 | $22.00 | 219,291 |
| 2017-10-20 | $21.85 | $22.18 | $21.75 | $21.99 | $21.99 | 152,754 |
| 2017-10-19 | $21.63 | $21.76 | $21.31 | $21.74 | $21.74 | 143,510 |
| 2017-10-18 | $21.90 | $22.00 | $21.59 | $21.77 | $21.77 | 195,922 |
| 2017-10-17 | $21.84 | $22.07 | $21.62 | $21.75 | $21.75 | 136,446 |
| 2017-10-16 | $22.16 | $22.31 | $21.44 | $21.73 | $21.73 | 137,935 |
| 2017-10-13 | $21.91 | $22.45 | $21.91 | $22.04 | $22.04 | 122,514 |
| 2017-10-12 | $22.22 | $22.28 | $21.63 | $21.90 | $21.90 | 79,055 |
| 2017-10-11 | $22.38 | $22.38 | $21.92 | $22.16 | $22.16 | 171,212 |
| 2017-10-10 | $22.85 | $22.87 | $22.24 | $22.28 | $22.28 | 108,853 |
| 2017-10-09 | $23.19 | $23.27 | $22.53 | $22.80 | $22.80 | 142,853 |
| 2017-10-06 | $23.21 | $23.69 | $22.92 | $23.17 | $23.17 | 250,305 |
| 2017-10-05 | $23.46 | $23.63 | $23.02 | $23.19 | $23.19 | 148,894 |
| 2017-10-04 | $23.26 | $23.50 | $23.13 | $23.44 | $23.44 | 103,465 |
| 2017-10-03 | $23.13 | $23.70 | $22.85 | $23.35 | $23.35 | 150,601 |
| 2017-10-02 | $22.83 | $23.25 | $22.14 | $23.24 | $23.24 | 204,147 |
| 2017-09-29 | $22.71 | $23.25 | $22.45 | $22.84 | $22.84 | 112,420 |
| 2017-09-28 | $22.83 | $22.89 | $22.53 | $22.67 | $22.67 | 114,652 |
| 2017-09-27 | $22.11 | $22.90 | $22.05 | $22.83 | $22.83 | 157,832 |
| 2017-09-26 | $22.10 | $22.37 | $22.04 | $22.11 | $22.11 | 89,020 |
| 2017-09-25 | $22.36 | $22.52 | $21.91 | $22.06 | $22.06 | 158,041 |
| 2017-09-22 | $22.49 | $22.88 | $22.20 | $22.49 | $22.49 | 182,583 |
| 2017-09-21 | $22.28 | $22.72 | $21.92 | $22.59 | $22.59 | 255,732 |
| 2017-09-20 | $22.25 | $22.42 | $22.05 | $22.31 | $22.31 | 232,194 |
| 2017-09-19 | $22.61 | $22.66 | $22.09 | $22.37 | $22.37 | 140,933 |
| 2017-09-18 | $23.15 | $23.22 | $22.57 | $22.61 | $22.61 | 96,003 |
| 2017-09-15 | $21.94 | $23.06 | $21.84 | $23.00 | $23.00 | 541,303 |
| 2017-09-14 | $22.67 | $22.77 | $21.89 | $22.01 | $22.01 | 419,170 |
| 2017-09-13 | $23.32 | $23.50 | $22.31 | $22.58 | $22.58 | 306,643 |
| 2017-09-12 | $22.58 | $23.46 | $22.58 | $23.31 | $23.31 | 267,942 |
| 2017-09-11 | $23.24 | $23.35 | $22.29 | $22.55 | $22.55 | 374,022 |
| 2017-09-08 | $23.93 | $23.93 | $22.67 | $22.95 | $22.95 | 258,126 |
| 2017-09-07 | $23.21 | $23.99 | $22.50 | $23.95 | $23.95 | 612,384 |
| 2017-09-06 | $25.80 | $25.87 | $21.18 | $23.04 | $23.04 | 1,508,496 |
| 2017-09-05 | $25.38 | $25.78 | $24.55 | $25.63 | $25.63 | 598,354 |
| 2017-09-01 | $24.53 | $25.59 | $24.21 | $25.38 | $25.38 | 339,601 |
| 2017-08-31 | $24.56 | $24.60 | $24.16 | $24.50 | $24.50 | 172,393 |
| 2017-08-30 | $24.44 | $24.87 | $24.29 | $24.51 | $24.51 | 254,552 |
| 2017-08-29 | $23.66 | $24.60 | $23.51 | $24.36 | $24.36 | 314,983 |
| 2017-08-28 | $22.17 | $24.20 | $22.17 | $23.92 | $23.92 | 313,615 |
| 2017-08-25 | $22.19 | $22.68 | $21.98 | $22.06 | $22.06 | 90,863 |
| 2017-08-24 | $22.80 | $23.06 | $22.02 | $22.13 | $22.13 | 74,166 |
| 2017-08-23 | $22.25 | $22.91 | $22.04 | $22.66 | $22.66 | 78,912 |
| 2017-08-22 | $22.76 | $22.82 | $20.77 | $22.36 | $22.36 | 181,045 |
| 2017-08-21 | $23.20 | $23.69 | $22.17 | $22.63 | $22.63 | 241,476 |
| 2017-08-18 | $22.51 | $23.12 | $21.67 | $22.53 | $22.53 | 271,947 |
| 2017-08-17 | $23.64 | $24.00 | $22.74 | $22.75 | $22.75 | 138,592 |
| 2017-08-16 | $23.44 | $24.20 | $22.82 | $23.64 | $23.64 | 145,484 |
| 2017-08-15 | $22.64 | $23.12 | $22.15 | $22.73 | $22.73 | 126,763 |
| 2017-08-14 | $22.78 | $23.03 | $22.59 | $22.63 | $22.63 | 43,964 |
| 2017-08-11 | $22.63 | $22.84 | $22.29 | $22.63 | $22.63 | 48,483 |
| 2017-08-10 | $23.25 | $23.40 | $22.60 | $22.72 | $22.72 | 71,132 |
| 2017-08-09 | $23.41 | $23.74 | $23.21 | $23.35 | $23.35 | 52,305 |
| 2017-08-08 | $23.61 | $23.95 | $23.46 | $23.52 | $23.52 | 68,189 |
| 2017-08-07 | $22.88 | $23.71 | $22.86 | $23.61 | $23.61 | 75,872 |
| 2017-08-04 | $22.91 | $22.92 | $22.60 | $22.86 | $22.86 | 51,523 |
| 2017-08-03 | $22.74 | $23.10 | $22.52 | $22.71 | $22.71 | 84,213 |
| 2017-08-02 | $22.64 | $22.98 | $22.43 | $22.78 | $22.78 | 69,909 |
| 2017-08-01 | $22.94 | $22.99 | $22.48 | $22.69 | $22.69 | 90,252 |
| 2017-07-31 | $22.91 | $22.91 | $22.45 | $22.76 | $22.76 | 85,927 |
| 2017-07-28 | $23.20 | $23.27 | $22.50 | $22.77 | $22.77 | 156,768 |
| 2017-07-27 | $23.27 | $23.39 | $22.76 | $23.22 | $23.22 | 117,233 |
| 2017-07-26 | $22.99 | $23.35 | $22.67 | $23.24 | $23.24 | 66,001 |
| 2017-07-25 | $22.58 | $23.19 | $22.56 | $23.02 | $23.02 | 53,048 |
| 2017-07-24 | $23.24 | $23.24 | $22.46 | $22.51 | $22.51 | 50,206 |
| 2017-07-21 | $23.41 | $23.41 | $22.92 | $23.10 | $23.10 | 133,354 |
| 2017-07-20 | $23.03 | $23.55 | $22.76 | $23.35 | $23.35 | 155,912 |
| 2017-07-19 | $22.80 | $23.40 | $22.64 | $23.04 | $23.04 | 105,298 |
| 2017-07-18 | $22.59 | $23.04 | $22.34 | $22.83 | $22.83 | 101,389 |
| 2017-07-17 | $22.00 | $22.72 | $22.00 | $22.58 | $22.58 | 154,505 |
| 2017-07-14 | $22.82 | $23.04 | $21.95 | $22.03 | $22.03 | 346,115 |
| 2017-07-13 | $23.34 | $23.55 | $23.13 | $23.48 | $23.48 | 144,115 |
| 2017-07-12 | $22.96 | $23.62 | $22.77 | $23.28 | $23.28 | 138,121 |
| 2017-07-11 | $22.48 | $22.85 | $22.35 | $22.78 | $22.78 | 152,210 |
| 2017-07-10 | $23.12 | $23.12 | $22.15 | $22.44 | $22.44 | 165,676 |
| 2017-07-07 | $24.24 | $24.45 | $22.63 | $23.12 | $23.12 | 361,461 |
| 2017-07-06 | $25.90 | $26.40 | $23.77 | $24.08 | $24.08 | 487,132 |
| 2017-07-05 | $23.24 | $23.54 | $22.80 | $23.47 | $23.47 | 110,368 |
| 2017-07-03 | $23.47 | $23.50 | $22.83 | $23.23 | $23.23 | 57,575 |
| 2017-06-30 | $22.86 | $23.51 | $22.65 | $23.29 | $23.29 | 162,814 |
| 2017-06-29 | $22.89 | $23.19 | $22.61 | $22.76 | $22.76 | 115,350 |
| 2017-06-28 | $23.03 | $23.25 | $22.53 | $22.87 | $22.87 | 115,487 |
| 2017-06-27 | $22.85 | $23.71 | $22.80 | $22.80 | $22.80 | 146,144 |
| 2017-06-26 | $22.76 | $23.12 | $22.55 | $22.82 | $22.82 | 137,240 |
| 2017-06-23 | $23.33 | $23.48 | $22.46 | $22.59 | $22.59 | 384,925 |
| 2017-06-22 | $22.78 | $24.03 | $22.61 | $23.32 | $23.32 | 355,807 |
| 2017-06-21 | $22.52 | $22.88 | $22.27 | $22.83 | $22.83 | 153,539 |
| 2017-06-20 | $22.94 | $22.96 | $22.31 | $22.53 | $22.53 | 149,607 |
| 2017-06-19 | $21.90 | $23.18 | $21.74 | $22.89 | $22.89 | 186,211 |
| 2017-06-16 | $22.02 | $22.11 | $21.61 | $21.88 | $21.88 | 225,558 |
| 2017-06-15 | $22.25 | $22.45 | $21.57 | $22.21 | $22.21 | 177,186 |
| 2017-06-14 | $21.96 | $22.37 | $21.21 | $22.33 | $22.33 | 317,303 |
| 2017-06-13 | $21.93 | $22.58 | $21.41 | $21.78 | $21.78 | 291,608 |
| 2017-06-12 | $22.92 | $22.93 | $21.52 | $21.75 | $21.75 | 210,841 |
| 2017-06-09 | $23.35 | $23.43 | $22.41 | $22.75 | $22.75 | 203,241 |
| 2017-06-08 | $22.53 | $23.78 | $22.00 | $23.16 | $23.16 | 424,311 |
| 2017-06-07 | $18.81 | $22.58 | $18.50 | $22.53 | $22.53 | 1,929,247 |
| 2017-06-06 | $18.80 | $18.80 | $18.40 | $18.51 | $18.51 | 258,084 |
| 2017-06-05 | $18.94 | $18.96 | $18.74 | $18.87 | $18.87 | 90,727 |
| 2017-06-02 | $19.01 | $19.13 | $18.75 | $18.90 | $18.90 | 179,592 |
| 2017-06-01 | $18.74 | $19.15 | $18.74 | $19.00 | $19.00 | 82,480 |
| 2017-05-31 | $18.86 | $18.86 | $18.42 | $18.74 | $18.74 | 96,765 |
| 2017-05-30 | $19.01 | $19.10 | $18.63 | $18.74 | $18.74 | 54,756 |
| 2017-05-26 | $19.16 | $19.22 | $18.92 | $18.95 | $18.95 | 51,166 |
| 2017-05-25 | $18.80 | $19.48 | $18.72 | $19.12 | $19.12 | 425,963 |
| 2017-05-24 | $18.61 | $18.98 | $18.50 | $18.75 | $18.75 | 74,400 |
| 2017-05-23 | $18.63 | $18.70 | $18.42 | $18.61 | $18.61 | 48,624 |
| 2017-05-22 | $18.64 | $18.86 | $18.53 | $18.61 | $18.61 | 62,766 |
| 2017-05-19 | $18.34 | $18.67 | $18.20 | $18.60 | $18.60 | 65,151 |
| 2017-05-18 | $18.43 | $18.56 | $18.21 | $18.24 | $18.24 | 247,004 |
| 2017-05-17 | $18.39 | $18.68 | $18.36 | $18.50 | $18.50 | 229,350 |
| 2017-05-16 | $18.61 | $18.85 | $18.49 | $18.64 | $18.64 | 184,982 |
| 2017-05-15 | $18.73 | $18.93 | $18.45 | $18.55 | $18.55 | 157,029 |
| 2017-05-12 | $19.02 | $19.10 | $18.57 | $18.74 | $18.74 | 118,285 |
| 2017-05-11 | $18.88 | $19.33 | $18.70 | $19.10 | $19.10 | 92,239 |
| 2017-05-10 | $19.03 | $19.24 | $18.83 | $19.06 | $19.06 | 108,269 |
| 2017-05-09 | $18.50 | $19.35 | $18.47 | $19.05 | $19.05 | 327,821 |
| 2017-05-08 | $18.31 | $18.54 | $18.27 | $18.43 | $18.43 | 78,487 |
| 2017-05-05 | $18.00 | $18.43 | $18.00 | $18.36 | $18.36 | 171,950 |
| 2017-05-04 | $17.52 | $18.00 | $17.49 | $17.97 | $17.97 | 106,673 |
| 2017-05-03 | $17.41 | $17.54 | $17.12 | $17.52 | $17.52 | 70,243 |
| 2017-05-02 | $17.30 | $17.49 | $17.08 | $17.40 | $17.40 | 56,968 |
| 2017-05-01 | $17.69 | $17.69 | $17.01 | $17.29 | $17.29 | 80,676 |
| 2017-04-28 | $17.58 | $17.65 | $17.01 | $17.51 | $17.51 | 140,996 |
| 2017-04-27 | $17.29 | $17.74 | $17.04 | $17.55 | $17.55 | 125,233 |
| 2017-04-26 | $16.88 | $17.51 | $16.84 | $17.30 | $17.30 | 81,908 |
| 2017-04-25 | $16.81 | $17.39 | $16.64 | $16.84 | $16.84 | 138,966 |
| 2017-04-24 | $16.71 | $16.84 | $16.41 | $16.73 | $16.73 | 65,762 |
| 2017-04-21 | $16.37 | $16.61 | $16.26 | $16.47 | $16.47 | 87,832 |
| 2017-04-20 | $16.24 | $16.64 | $16.06 | $16.50 | $16.50 | 189,570 |
| 2017-04-19 | $15.68 | $16.47 | $15.68 | $16.20 | $16.20 | 146,523 |
| 2017-04-18 | $14.97 | $15.74 | $14.96 | $15.69 | $15.69 | 103,918 |
| 2017-04-17 | $15.06 | $15.07 | $14.81 | $14.99 | $14.99 | 82,614 |
| 2017-04-13 | $15.47 | $15.51 | $14.90 | $14.92 | $14.92 | 101,932 |
| 2017-04-12 | $15.98 | $15.98 | $15.45 | $15.47 | $15.47 | 43,530 |
| 2017-04-11 | $15.97 | $16.09 | $15.54 | $15.95 | $15.95 | 44,187 |
| 2017-04-10 | $15.58 | $16.05 | $15.58 | $15.96 | $15.96 | 115,628 |
| 2017-04-07 | $15.13 | $15.57 | $15.13 | $15.51 | $15.51 | 94,509 |
| 2017-04-06 | $14.93 | $15.32 | $14.92 | $15.21 | $15.21 | 75,318 |
| 2017-04-05 | $15.10 | $15.49 | $14.88 | $15.04 | $15.04 | 184,690 |
| 2017-04-04 | $15.10 | $15.12 | $14.84 | $15.08 | $15.08 | 289,336 |
| 2017-04-03 | $15.19 | $15.25 | $14.90 | $15.03 | $15.03 | 93,955 |
| 2017-03-31 | $15.27 | $15.65 | $15.02 | $15.16 | $15.16 | 115,525 |
| 2017-03-30 | $15.60 | $15.65 | $14.81 | $15.29 | $15.29 | 162,075 |
| 2017-03-29 | $15.50 | $15.57 | $15.04 | $15.48 | $15.48 | 214,183 |
| 2017-03-28 | $16.50 | $16.99 | $14.80 | $15.28 | $15.28 | 514,957 |
| 2017-03-27 | $15.50 | $15.89 | $15.20 | $15.62 | $15.62 | 194,844 |
| 2017-03-24 | $15.27 | $15.69 | $15.27 | $15.61 | $15.61 | 59,932 |
| 2017-03-23 | $15.05 | $15.38 | $15.00 | $15.23 | $15.23 | 58,792 |
| 2017-03-22 | $14.66 | $15.09 | $14.44 | $14.97 | $14.97 | 85,225 |
| 2017-03-21 | $15.50 | $15.50 | $14.67 | $14.75 | $14.75 | 83,715 |
| 2017-03-20 | $15.56 | $15.75 | $15.26 | $15.39 | $15.39 | 66,667 |
| 2017-03-17 | $15.71 | $15.81 | $15.38 | $15.62 | $15.62 | 61,129 |
| 2017-03-16 | $15.23 | $15.94 | $15.20 | $15.67 | $15.67 | 76,496 |
| 2017-03-15 | $15.15 | $15.36 | $14.96 | $15.23 | $15.23 | 75,681 |
| 2017-03-14 | $14.36 | $15.13 | $14.27 | $15.05 | $15.05 | 160,790 |
| 2017-03-13 | $14.38 | $14.64 | $14.20 | $14.41 | $14.41 | 55,532 |
| 2017-03-10 | $14.30 | $14.48 | $14.17 | $14.38 | $14.38 | 45,060 |
| 2017-03-09 | $14.00 | $14.29 | $13.97 | $14.15 | $14.15 | 69,167 |
| 2017-03-08 | $14.53 | $14.67 | $14.05 | $14.11 | $14.11 | 117,492 |
| 2017-03-07 | $14.40 | $14.74 | $14.21 | $14.57 | $14.57 | 141,384 |
| 2017-03-06 | $14.67 | $14.86 | $14.31 | $14.41 | $14.41 | 122,096 |
| 2017-03-03 | $14.95 | $15.07 | $14.65 | $14.80 | $14.80 | 139,701 |
| 2017-03-02 | $14.90 | $15.10 | $14.75 | $14.84 | $14.84 | 112,119 |
| 2017-03-01 | $15.24 | $15.37 | $14.81 | $14.91 | $14.91 | 80,755 |
| 2017-02-28 | $15.34 | $15.34 | $14.68 | $15.03 | $15.03 | 191,994 |
| 2017-02-27 | $15.10 | $15.42 | $15.03 | $15.38 | $15.38 | 68,972 |
| 2017-02-24 | $14.82 | $15.35 | $14.65 | $15.05 | $15.05 | 104,130 |
| 2017-02-23 | $15.54 | $15.54 | $14.81 | $14.92 | $14.92 | 132,951 |
| 2017-02-22 | $15.83 | $15.90 | $15.26 | $15.49 | $15.49 | 87,169 |
| 2017-02-21 | $15.75 | $15.94 | $15.45 | $15.84 | $15.84 | 63,273 |
| 2017-02-17 | $15.92 | $16.16 | $15.63 | $15.75 | $15.75 | 113,594 |
| 2017-02-16 | $16.01 | $16.17 | $15.78 | $15.98 | $15.98 | 50,636 |
| 2017-02-15 | $15.56 | $16.18 | $15.37 | $16.13 | $16.13 | 88,338 |
| 2017-02-14 | $15.59 | $15.78 | $15.18 | $15.67 | $15.67 | 99,437 |
| 2017-02-13 | $15.97 | $15.97 | $15.45 | $15.57 | $15.57 | 62,960 |
| 2017-02-10 | $15.71 | $15.99 | $15.41 | $15.83 | $15.83 | 89,807 |
| 2017-02-09 | $15.15 | $15.99 | $15.15 | $15.71 | $15.71 | 90,283 |
| 2017-02-08 | $15.00 | $15.29 | $14.52 | $15.16 | $15.16 | 700,149 |
| 2017-02-07 | $15.45 | $15.45 | $14.88 | $15.02 | $15.02 | 102,925 |
| 2017-02-06 | $15.85 | $16.06 | $15.14 | $15.48 | $15.48 | 149,027 |
| 2017-02-03 | $15.49 | $16.02 | $15.32 | $15.90 | $15.90 | 146,391 |
| 2017-02-02 | $14.94 | $15.46 | $14.86 | $15.44 | $15.44 | 108,560 |
| 2017-02-01 | $15.33 | $15.44 | $14.89 | $14.91 | $14.91 | 75,233 |
| 2017-01-31 | $15.12 | $15.32 | $14.83 | $15.24 | $15.24 | 85,091 |
| 2017-01-30 | $15.04 | $15.39 | $14.79 | $15.17 | $15.17 | 110,557 |
| 2017-01-27 | $15.85 | $15.85 | $15.01 | $15.14 | $15.14 | 277,318 |
| 2017-01-26 | $16.11 | $16.39 | $15.73 | $15.77 | $15.77 | 197,404 |
| 2017-01-25 | $16.24 | $16.69 | $15.96 | $16.07 | $16.07 | 207,954 |
| 2017-01-24 | $15.32 | $16.17 | $15.30 | $16.06 | $16.06 | 200,423 |
| 2017-01-23 | $15.25 | $15.66 | $15.24 | $15.34 | $15.34 | 161,054 |
| 2017-01-20 | $14.99 | $15.74 | $14.95 | $15.28 | $15.28 | 396,710 |
| 2017-01-19 | $15.00 | $15.38 | $14.86 | $14.99 | $14.99 | 209,524 |
| 2017-01-18 | $14.87 | $15.10 | $14.50 | $15.02 | $15.02 | 185,918 |
| 2017-01-17 | $14.45 | $15.44 | $14.45 | $14.71 | $14.71 | 132,739 |
| 2017-01-13 | $14.42 | $14.98 | $14.42 | $14.47 | $14.47 | 123,157 |
| 2017-01-12 | $14.90 | $14.90 | $14.17 | $14.35 | $14.35 | 126,907 |
| 2017-01-11 | $14.79 | $14.98 | $14.45 | $14.96 | $14.96 | 102,641 |
| 2017-01-10 | $14.05 | $14.78 | $14.02 | $14.74 | $14.74 | 265,334 |
| 2017-01-09 | $13.70 | $14.24 | $13.58 | $14.08 | $14.08 | 359,473 |
| 2017-01-06 | $14.33 | $14.33 | $13.61 | $13.66 | $13.66 | 222,186 |
| 2017-01-05 | $14.45 | $14.52 | $14.11 | $14.23 | $14.23 | 202,721 |
| 2017-01-04 | $14.40 | $14.52 | $14.20 | $14.43 | $14.43 | 186,235 |
| 2017-01-03 | $14.81 | $14.81 | $14.23 | $14.37 | $14.37 | 171,476 |
| 2016-12-30 | $14.85 | $14.85 | $14.51 | $14.63 | $14.63 | 122,245 |
| 2016-12-29 | $14.73 | $14.95 | $14.65 | $14.78 | $14.78 | 106,300 |
| 2016-12-28 | $14.87 | $15.01 | $14.58 | $14.65 | $14.65 | 95,500 |
| 2016-12-27 | $14.63 | $15.08 | $14.60 | $14.90 | $14.90 | 62,754 |
| 2016-12-23 | $14.45 | $14.88 | $14.45 | $14.67 | $14.67 | 59,993 |
| 2016-12-22 | $14.82 | $14.82 | $14.29 | $14.43 | $14.43 | 214,769 |
| 2016-12-21 | $15.18 | $15.31 | $14.88 | $14.91 | $14.91 | 101,673 |
| 2016-12-20 | $14.62 | $15.44 | $14.50 | $15.24 | $15.24 | 184,212 |
| 2016-12-19 | $14.45 | $14.97 | $14.21 | $14.60 | $14.60 | 224,255 |
| 2016-12-16 | $13.97 | $14.79 | $13.81 | $14.46 | $14.46 | 619,290 |
| 2016-12-15 | $13.67 | $14.05 | $13.30 | $13.89 | $13.89 | 331,548 |
| 2016-12-14 | $13.84 | $13.84 | $13.37 | $13.59 | $13.59 | 187,441 |
| 2016-12-13 | $14.09 | $14.26 | $13.72 | $13.81 | $13.81 | 195,600 |
| 2016-12-12 | $14.17 | $14.21 | $13.86 | $14.07 | $14.07 | 178,352 |
| 2016-12-09 | $14.23 | $14.26 | $14.00 | $14.18 | $14.18 | 253,708 |
| 2016-12-08 | $14.16 | $14.28 | $14.02 | $14.15 | $14.15 | 171,585 |
| 2016-12-07 | $14.31 | $14.39 | $13.85 | $14.14 | $14.14 | 312,989 |
| 2016-12-06 | $13.55 | $14.49 | $13.50 | $14.13 | $14.13 | 495,328 |
| 2016-12-05 | $12.80 | $13.81 | $12.80 | $13.61 | $13.61 | 406,958 |
| 2016-12-02 | $12.59 | $12.86 | $12.40 | $12.73 | $12.73 | 150,868 |
| 2016-12-01 | $12.99 | $13.01 | $12.34 | $12.46 | $12.46 | 114,937 |
| 2016-11-30 | $13.20 | $13.57 | $12.70 | $12.88 | $12.88 | 448,477 |
| 2016-11-29 | $12.38 | $12.73 | $12.30 | $12.68 | $12.68 | 187,971 |
| 2016-11-28 | $12.51 | $12.66 | $12.20 | $12.34 | $12.34 | 76,811 |
| 2016-11-25 | $12.25 | $12.66 | $12.25 | $12.60 | $12.60 | 78,710 |
| 2016-11-23 | $12.13 | $12.46 | $11.94 | $12.19 | $12.19 | 135,424 |
| 2016-11-22 | $12.03 | $12.25 | $11.79 | $12.13 | $12.13 | 133,079 |
| 2016-11-21 | $11.74 | $12.08 | $11.57 | $12.05 | $12.05 | 122,708 |
| 2016-11-18 | $11.38 | $11.90 | $11.38 | $11.76 | $11.76 | 87,630 |
| 2016-11-17 | $11.33 | $11.47 | $11.05 | $11.35 | $11.35 | 77,571 |
| 2016-11-16 | $11.37 | $11.45 | $11.18 | $11.21 | $11.21 | 142,923 |
| 2016-11-15 | $11.33 | $11.46 | $11.33 | $11.44 | $11.44 | 86,226 |
| 2016-11-14 | $11.30 | $11.59 | $11.28 | $11.40 | $11.40 | 152,512 |
| 2016-11-11 | $11.02 | $11.60 | $11.02 | $11.25 | $11.25 | 281,317 |
| 2016-11-10 | $10.78 | $11.14 | $10.72 | $11.00 | $11.00 | 231,400 |
| 2016-11-09 | $10.63 | $10.93 | $10.19 | $10.78 | $10.78 | 112,372 |
| 2016-11-08 | $10.91 | $11.01 | $10.36 | $10.53 | $10.53 | 111,929 |
| 2016-11-07 | $10.64 | $11.03 | $10.55 | $10.88 | $10.88 | 149,474 |
| 2016-11-04 | $10.81 | $10.86 | $10.54 | $10.60 | $10.60 | 141,723 |
| 2016-11-03 | $11.11 | $11.19 | $10.71 | $10.74 | $10.74 | 129,299 |
| 2016-11-02 | $11.33 | $11.42 | $10.85 | $11.08 | $11.08 | 188,042 |
| 2016-11-01 | $11.21 | $11.32 | $11.01 | $11.31 | $11.31 | 202,245 |
| 2016-10-31 | $11.31 | $11.33 | $11.14 | $11.20 | $11.20 | 117,790 |
| 2016-10-28 | $11.14 | $11.56 | $11.14 | $11.25 | $11.25 | 110,713 |
| 2016-10-27 | $11.33 | $11.44 | $11.07 | $11.18 | $11.18 | 308,530 |
| 2016-10-26 | $11.84 | $11.91 | $11.14 | $11.26 | $11.26 | 358,728 |
| 2016-10-25 | $12.45 | $12.45 | $11.79 | $11.80 | $11.80 | 300,392 |
| 2016-10-24 | $12.28 | $12.73 | $12.28 | $12.49 | $12.49 | 136,759 |
| 2016-10-21 | $12.43 | $12.43 | $12.06 | $12.18 | $12.18 | 278,987 |
| 2016-10-20 | $12.65 | $12.69 | $12.45 | $12.51 | $12.51 | 210,803 |
| 2016-10-19 | $12.93 | $12.97 | $12.65 | $12.68 | $12.68 | 63,620 |
| 2016-10-18 | $12.82 | $13.06 | $12.77 | $12.89 | $12.89 | 166,221 |
| 2016-10-17 | $12.64 | $12.93 | $12.59 | $12.81 | $12.81 | 225,091 |
| 2016-10-14 | $12.93 | $12.98 | $12.57 | $12.64 | $12.64 | 166,782 |
| 2016-10-13 | $13.00 | $13.14 | $12.87 | $12.95 | $12.95 | 132,306 |
| 2016-10-12 | $13.35 | $13.41 | $13.00 | $13.04 | $13.04 | 170,632 |
| 2016-10-11 | $13.62 | $13.74 | $13.29 | $13.40 | $13.40 | 172,683 |
| 2016-10-10 | $13.49 | $13.93 | $13.36 | $13.69 | $13.69 | 274,572 |
| 2016-10-07 | $13.55 | $13.70 | $13.33 | $13.60 | $13.60 | 259,231 |
| 2016-10-06 | $13.61 | $13.64 | $13.11 | $13.60 | $13.60 | 217,662 |
| 2016-10-05 | $13.41 | $14.05 | $12.82 | $13.71 | $13.71 | 431,341 |
| 2016-10-04 | $13.90 | $13.90 | $13.29 | $13.41 | $13.41 | 434,422 |
| 2016-10-03 | $15.15 | $15.27 | $13.99 | $13.99 | $13.99 | 550,802 |
| 2016-09-30 | $15.06 | $15.49 | $14.97 | $15.15 | $15.15 | 995,764 |
| 2016-09-29 | $14.70 | $15.30 | $14.70 | $15.07 | $15.07 | 194,812 |
| 2016-09-28 | $14.56 | $15.20 | $14.49 | $14.79 | $14.79 | 363,829 |
| 2016-09-27 | $14.50 | $14.70 | $14.50 | $14.53 | $14.53 | 171,225 |
| 2016-09-26 | $14.66 | $14.70 | $14.49 | $14.53 | $14.53 | 144,960 |
| 2016-09-23 | $14.74 | $14.79 | $14.08 | $14.66 | $14.66 | 243,443 |
| 2016-09-22 | $14.86 | $14.86 | $14.65 | $14.70 | $14.70 | 344,553 |
| 2016-09-21 | $14.29 | $14.87 | $14.23 | $14.75 | $14.75 | 329,860 |
| 2016-09-20 | $13.89 | $14.18 | $13.82 | $14.01 | $14.01 | 245,685 |
| 2016-09-19 | $13.48 | $13.89 | $13.46 | $13.87 | $13.87 | 234,440 |
| 2016-09-16 | $12.59 | $13.50 | $12.56 | $13.45 | $13.45 | 785,863 |
| 2016-09-15 | $12.63 | $12.85 | $12.10 | $12.59 | $12.59 | 609,679 |
| 2016-09-14 | $13.38 | $13.74 | $12.48 | $12.63 | $12.63 | 1,813,675 |
| 2016-09-13 | $11.58 | $12.68 | $11.58 | $12.45 | $12.45 | 799,373 |
| 2016-09-12 | $11.73 | $12.22 | $11.60 | $11.72 | $11.72 | 286,576 |
| 2016-09-09 | $12.00 | $12.36 | $11.71 | $12.06 | $12.06 | 346,265 |
| 2016-09-08 | $13.00 | $13.00 | $12.00 | $12.10 | $12.10 | 724,747 |
| 2016-09-07 | $14.55 | $14.60 | $12.46 | $12.95 | $12.95 | 1,511,564 |
| 2016-09-06 | $15.22 | $15.28 | $14.39 | $14.63 | $14.63 | 677,967 |
| 2016-09-02 | $15.28 | $15.57 | $15.20 | $15.37 | $15.37 | 136,064 |
| 2016-09-01 | $15.37 | $15.37 | $15.12 | $15.33 | $15.33 | 153,134 |
| 2016-08-31 | $15.55 | $15.57 | $15.04 | $15.25 | $15.25 | 218,777 |
| 2016-08-30 | $15.80 | $15.95 | $15.55 | $15.64 | $15.64 | 124,619 |
| 2016-08-29 | $16.22 | $16.34 | $15.80 | $15.80 | $15.80 | 178,991 |
| 2016-08-26 | $16.08 | $16.38 | $16.02 | $16.08 | $16.08 | 167,153 |
| 2016-08-25 | $16.25 | $16.40 | $16.00 | $16.08 | $16.08 | 144,488 |
| 2016-08-24 | $16.39 | $16.84 | $16.00 | $16.24 | $16.24 | 410,397 |
| 2016-08-23 | $15.73 | $17.02 | $15.55 | $16.35 | $16.35 | 1,317,992 |
| 2016-08-22 | $15.03 | $15.38 | $15.00 | $15.00 | $15.00 | 84,636 |
| 2016-08-19 | $15.25 | $15.25 | $15.00 | $15.08 | $15.08 | 275,705 |
| 2016-08-18 | $15.01 | $15.25 | $15.01 | $15.15 | $15.15 | 144,808 |
| 2016-08-17 | $15.27 | $15.28 | $14.95 | $15.01 | $15.01 | 219,399 |
| 2016-08-16 | $15.06 | $15.36 | $15.04 | $15.29 | $15.29 | 159,809 |
| 2016-08-15 | $15.18 | $15.42 | $15.15 | $15.24 | $15.24 | 143,376 |
| 2016-08-12 | $15.74 | $15.74 | $15.14 | $15.26 | $15.26 | 148,855 |
| 2016-08-11 | $15.35 | $15.89 | $15.35 | $15.73 | $15.73 | 228,965 |
| 2016-08-10 | $15.16 | $15.65 | $15.10 | $15.38 | $15.38 | 116,261 |
| 2016-08-09 | $15.04 | $15.32 | $14.75 | $15.21 | $15.21 | 634,858 |
| 2016-08-08 | $15.30 | $15.50 | $15.00 | $15.00 | $15.00 | 376,885 |
| 2016-08-05 | $15.00 | $16.26 | $15.00 | $15.31 | $15.31 | 2,281,312 |
| 2016-08-04 | $16.25 | $16.48 | $14.49 | $15.00 | $15.00 | 8,840,659 |
At Home Group Inc (HOME) News Headlines
.jpg)
.jpg)
Recent At Home Group Inc (HOME) News
Similar Companies to At Home Group Inc (HOME) in the Specialty Retail Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Best Buy Co. Inc | BBY | Specialty Retail | Consumer Cyclical | 125,000 |
| Autozone Inc | AZO | Specialty Retail | Consumer Cyclical | 105,000 |
| Advance Auto Parts Inc | AAP | Specialty Retail | Consumer Cyclical | 72,000 |
| Barnes & Noble Education Inc | BNED | Specialty Retail | Consumer Cyclical | 62,000 |
| ODP Corporation (The) | ODP | Specialty Retail | Consumer Cyclical | 59,000 |
| Ulta Beauty Inc | ULTA | Specialty Retail | Consumer Cyclical | 38,400 |
| Tractor Supply Company | TSCO | Specialty Retail | Consumer Cyclical | 33,000 |
| Bed Bath & Beyond Inc | BBBY | Specialty Retail | Consumer Cyclical | 30,000 |
| Aarons Company Inc (The) | AAN | Specialty Retail | Consumer Cyclical | 28,400 |
| O`Reilly Automotive Inc | ORLY | Specialty Retail | Consumer Cyclical | 28,000 |