At Home Group Inc (HOME) Exchange: NYSE

Data as of March 28, 2024

$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 March 28, 2024
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.

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

Recent At Home Group Inc (HOME) News

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.