Autohome Inc NYSE:ATHM Historical Prices

Below are the 2563 trading days of historical prices for ATHM.

#	Exchange	Symbol	Date	Open	High	Low	Close
2563	NYSE	ATHM	Thu, Mar 21, 2024	26.01	26.58	25.87	26.54
2562	NYSE	ATHM	Wed, Mar 20, 2024	26.09	26.27	25.83	26.18
2561	NYSE	ATHM	Tue, Mar 19, 2024	25.98	26.24	25.87	25.97
2560	NYSE	ATHM	Mon, Mar 18, 2024	26.55	26.75	25.94	25.97
2559	NYSE	ATHM	Fri, Mar 15, 2024	26.66	26.83	26.46	26.50
2558	NYSE	ATHM	Thu, Mar 14, 2024	26.99	26.99	26.49	26.69
2557	NYSE	ATHM	Wed, Mar 13, 2024	27.15	27.50	26.96	27.07
2556	NYSE	ATHM	Tue, Mar 12, 2024	26.89	27.40	26.71	27.13
2555	NYSE	ATHM	Mon, Mar 11, 2024	26.14	26.71	26.14	26.37
2554	NYSE	ATHM	Fri, Mar 8, 2024	25.70	25.85	25.68	25.69
2553	NYSE	ATHM	Thu, Mar 7, 2024	25.75	26.04	25.75	25.84
2552	NYSE	ATHM	Wed, Mar 6, 2024	25.89	26.41	25.65	25.81
2551	NYSE	ATHM	Tue, Mar 5, 2024	25.67	25.86	25.53	25.62
2550	NYSE	ATHM	Mon, Mar 4, 2024	26.00	26.03	25.65	25.75
2549	NYSE	ATHM	Fri, Mar 1, 2024	26.32	26.50	25.90	26.01
2548	NYSE	ATHM	Thu, Feb 29, 2024	26.47	26.51	25.87	25.99
2547	NYSE	ATHM	Wed, Feb 28, 2024	26.23	26.57	26.23	26.31
2546	NYSE	ATHM	Tue, Feb 27, 2024	27.41	27.41	26.54	26.59
2545	NYSE	ATHM	Mon, Feb 26, 2024	27.08	27.28	26.79	27.26
2544	NYSE	ATHM	Fri, Feb 23, 2024	27.32	27.52	26.95	27.37
2543	NYSE	ATHM	Thu, Feb 22, 2024	27.26	27.31	26.83	27.30
2542	NYSE	ATHM	Wed, Feb 21, 2024	26.92	27.44	26.71	27.15
2541	NYSE	ATHM	Tue, Feb 20, 2024	27.06	27.06	26.44	26.58
2540	NYSE	ATHM	Fri, Feb 16, 2024	27.10	27.43	27.00	27.17
2539	NYSE	ATHM	Thu, Feb 15, 2024	26.71	27.06	26.58	26.89
2538	NYSE	ATHM	Wed, Feb 14, 2024	26.14	26.71	26.02	26.70
2537	NYSE	ATHM	Tue, Feb 13, 2024	26.11	26.29	25.83	25.83
2536	NYSE	ATHM	Mon, Feb 12, 2024	25.71	26.55	25.71	26.47
2535	NYSE	ATHM	Fri, Feb 9, 2024	25.39	25.63	25.08	25.63
2534	NYSE	ATHM	Thu, Feb 8, 2024	25.94	26.13	25.18	25.38
2533	NYSE	ATHM	Wed, Feb 7, 2024	26.35	26.68	25.91	26.19
2532	NYSE	ATHM	Tue, Feb 6, 2024	24.96	27.15	24.94	26.89
2531	NYSE	ATHM	Mon, Feb 5, 2024	24.07	24.57	23.81	24.06
2530	NYSE	ATHM	Fri, Feb 2, 2024	25.02	25.25	24.03	24.04
2529	NYSE	ATHM	Thu, Feb 1, 2024	25.36	25.66	24.82	24.84
2528	NYSE	ATHM	Wed, Jan 31, 2024	24.60	25.35	24.41	25.20
2527	NYSE	ATHM	Tue, Jan 30, 2024	24.73	25.08	24.62	24.88
2526	NYSE	ATHM	Mon, Jan 29, 2024	25.11	25.11	24.59	25.02
2525	NYSE	ATHM	Fri, Jan 26, 2024	24.84	25.32	24.66	25.20
2524	NYSE	ATHM	Thu, Jan 25, 2024	24.92	25.18	24.34	25.00
2523	NYSE	ATHM	Wed, Jan 24, 2024	25.26	25.41	24.46	24.70
2522	NYSE	ATHM	Tue, Jan 23, 2024	24.96	25.32	24.68	24.72
2521	NYSE	ATHM	Mon, Jan 22, 2024	24.67	24.88	24.17	24.24
2520	NYSE	ATHM	Fri, Jan 19, 2024	24.64	25.36	24.40	25.27
2519	NYSE	ATHM	Thu, Jan 18, 2024	24.78	24.95	24.48	24.72
2518	NYSE	ATHM	Wed, Jan 17, 2024	24.22	24.81	24.22	24.68
2517	NYSE	ATHM	Tue, Jan 16, 2024	25.50	25.75	24.49	24.67
2516	NYSE	ATHM	Fri, Jan 12, 2024	26.03	26.46	25.97	25.97
2515	NYSE	ATHM	Thu, Jan 11, 2024	25.70	26.13	25.40	25.97
2514	NYSE	ATHM	Wed, Jan 10, 2024	26.49	26.65	25.67	25.68
2513	NYSE	ATHM	Tue, Jan 9, 2024	26.69	26.89	26.46	26.59
2512	NYSE	ATHM	Mon, Jan 8, 2024	27.03	27.31	26.85	27.05
2511	NYSE	ATHM	Fri, Jan 5, 2024	27.40	27.54	27.04	27.05
2510	NYSE	ATHM	Thu, Jan 4, 2024	26.99	27.33	26.98	27.31
2509	NYSE	ATHM	Wed, Jan 3, 2024	27.12	27.54	26.73	27.00
2508	NYSE	ATHM	Tue, Jan 2, 2024	27.63	27.89	27.15	27.66
2507	NYSE	ATHM	Fri, Dec 29, 2023	27.51	28.19	27.39	28.06
2506	NYSE	ATHM	Thu, Dec 28, 2023	27.16	27.96	27.16	27.65
2505	NYSE	ATHM	Wed, Dec 27, 2023	27.73	28.00	27.62	26.84
2504	NYSE	ATHM	Tue, Dec 26, 2023	27.99	28.27	27.60	27.61
2503	NYSE	ATHM	Fri, Dec 22, 2023	28.36	28.36	27.66	27.97
2502	NYSE	ATHM	Thu, Dec 21, 2023	28.14	28.50	27.75	28.42
2501	NYSE	ATHM	Wed, Dec 20, 2023	27.39	28.22	27.04	27.66
2500	NYSE	ATHM	Tue, Dec 19, 2023	27.51	27.64	27.32	27.46
2499	NYSE	ATHM	Mon, Dec 18, 2023	27.51	27.51	27.00	27.36
2498	NYSE	ATHM	Fri, Dec 15, 2023	28.10	28.10	27.37	27.48
2497	NYSE	ATHM	Thu, Dec 14, 2023	27.48	28.08	27.48	27.88
2496	NYSE	ATHM	Wed, Dec 13, 2023	26.34	27.50	26.34	27.48
2495	NYSE	ATHM	Tue, Dec 12, 2023	26.54	27.00	26.44	26.79
2494	NYSE	ATHM	Mon, Dec 11, 2023	26.25	26.69	26.00	26.57
2493	NYSE	ATHM	Fri, Dec 8, 2023	26.21	26.54	26.21	26.45
2492	NYSE	ATHM	Thu, Dec 7, 2023	26.01	26.52	25.91	26.47
2491	NYSE	ATHM	Wed, Dec 6, 2023	26.29	26.48	26.05	26.13
2490	NYSE	ATHM	Tue, Dec 5, 2023	26.02	26.34	25.74	26.08
2489	NYSE	ATHM	Mon, Dec 4, 2023	26.21	26.90	26.21	26.46
2488	NYSE	ATHM	Fri, Dec 1, 2023	26.84	26.85	26.35	26.63
2487	NYSE	ATHM	Thu, Nov 30, 2023	26.80	27.34	26.07	27.31
2486	NYSE	ATHM	Wed, Nov 29, 2023	26.11	26.71	26.11	26.31
2485	NYSE	ATHM	Tue, Nov 28, 2023	26.74	26.85	26.11	26.37
2484	NYSE	ATHM	Mon, Nov 27, 2023	27.14	27.14	26.78	26.94
2483	NYSE	ATHM	Fri, Nov 24, 2023	27.23	27.43	27.05	27.22
2482	NYSE	ATHM	Wed, Nov 22, 2023	27.40	27.40	27.00	27.17
2481	NYSE	ATHM	Tue, Nov 21, 2023	27.63	27.63	27.06	27.26
2480	NYSE	ATHM	Mon, Nov 20, 2023	26.75	28.02	26.75	27.83
2479	NYSE	ATHM	Fri, Nov 17, 2023	27.22	27.31	26.78	26.82
2478	NYSE	ATHM	Thu, Nov 16, 2023	26.95	27.51	26.78	27.23
2477	NYSE	ATHM	Wed, Nov 15, 2023	27.59	28.09	27.52	27.66
2476	NYSE	ATHM	Tue, Nov 14, 2023	27.50	27.63	27.12	27.32
2475	NYSE	ATHM	Mon, Nov 13, 2023	27.12	27.40	26.93	27.21
2474	NYSE	ATHM	Fri, Nov 10, 2023	26.43	27.01	26.24	26.87
2473	NYSE	ATHM	Thu, Nov 9, 2023	26.77	26.95	26.37	26.50
2472	NYSE	ATHM	Wed, Nov 8, 2023	25.96	27.01	25.84	26.76
2471	NYSE	ATHM	Tue, Nov 7, 2023	26.71	26.72	26.00	26.20
2470	NYSE	ATHM	Mon, Nov 6, 2023	26.93	27.32	26.86	26.93
2469	NYSE	ATHM	Fri, Nov 3, 2023	27.00	27.37	26.72	26.90
2468	NYSE	ATHM	Thu, Nov 2, 2023	26.48	27.39	26.29	26.76
2467	NYSE	ATHM	Wed, Nov 1, 2023	26.64	26.64	25.98	26.18
2466	NYSE	ATHM	Tue, Oct 31, 2023	26.43	26.81	25.98	26.75
2465	NYSE	ATHM	Mon, Oct 30, 2023	27.27	27.27	26.40	26.86
2464	NYSE	ATHM	Fri, Oct 27, 2023	27.04	27.14	26.60	26.83
2463	NYSE	ATHM	Thu, Oct 26, 2023	27.45	27.66	26.85	26.96
2462	NYSE	ATHM	Wed, Oct 25, 2023	26.92	27.56	26.91	27.32
2461	NYSE	ATHM	Tue, Oct 24, 2023	26.98	28.19	26.98	27.59
2460	NYSE	ATHM	Mon, Oct 23, 2023	27.30	27.49	26.97	27.01
2459	NYSE	ATHM	Fri, Oct 20, 2023	26.90	27.67	26.90	27.42
2458	NYSE	ATHM	Thu, Oct 19, 2023	27.59	27.79	27.09	27.10
2457	NYSE	ATHM	Wed, Oct 18, 2023	28.18	28.37	27.78	27.94
2456	NYSE	ATHM	Tue, Oct 17, 2023	28.29	28.64	27.91	28.49
2455	NYSE	ATHM	Mon, Oct 16, 2023	28.52	29.16	28.35	28.66
2454	NYSE	ATHM	Fri, Oct 13, 2023	28.91	29.08	28.59	28.74
2453	NYSE	ATHM	Thu, Oct 12, 2023	29.59	29.68	28.47	28.99
2452	NYSE	ATHM	Wed, Oct 11, 2023	30.08	30.57	29.62	29.64
2451	NYSE	ATHM	Tue, Oct 10, 2023	29.68	30.28	29.32	29.91
2450	NYSE	ATHM	Mon, Oct 9, 2023	29.09	29.62	29.06	29.39
2449	NYSE	ATHM	Fri, Oct 6, 2023	29.20	29.65	28.91	29.37
2448	NYSE	ATHM	Thu, Oct 5, 2023	28.92	29.17	28.83	29.00
2447	NYSE	ATHM	Wed, Oct 4, 2023	29.15	29.39	28.71	29.02
2446	NYSE	ATHM	Tue, Oct 3, 2023	29.93	30.08	29.15	29.27
2445	NYSE	ATHM	Mon, Oct 2, 2023	30.14	30.37	29.74	30.32
2444	NYSE	ATHM	Fri, Sep 29, 2023	30.68	30.92	30.12	30.35
2443	NYSE	ATHM	Thu, Sep 28, 2023	29.94	30.78	29.63	30.49
2442	NYSE	ATHM	Wed, Sep 27, 2023	30.24	30.48	29.80	30.30
2441	NYSE	ATHM	Tue, Sep 26, 2023	30.11	30.55	29.92	30.13
2440	NYSE	ATHM	Mon, Sep 25, 2023	29.79	30.84	29.25	30.48
2439	NYSE	ATHM	Fri, Sep 22, 2023	30.00	30.59	29.76	30.20
2438	NYSE	ATHM	Thu, Sep 21, 2023	29.24	29.47	28.91	29.38
2437	NYSE	ATHM	Wed, Sep 20, 2023	29.62	30.05	29.43	29.66
2436	NYSE	ATHM	Tue, Sep 19, 2023	29.83	30.18	29.38	29.67
2435	NYSE	ATHM	Mon, Sep 18, 2023	29.29	30.11	29.19	29.88
2434	NYSE	ATHM	Fri, Sep 15, 2023	29.64	29.97	29.47	29.64
2433	NYSE	ATHM	Thu, Sep 14, 2023	29.73	30.11	29.37	29.59
2432	NYSE	ATHM	Wed, Sep 13, 2023	29.51	29.84	29.05	29.42
2431	NYSE	ATHM	Tue, Sep 12, 2023	29.81	30.11	29.15	29.84
2430	NYSE	ATHM	Mon, Sep 11, 2023	30.30	30.58	29.94	30.08
2429	NYSE	ATHM	Fri, Sep 8, 2023	29.08	30.09	29.01	30.04
2428	NYSE	ATHM	Thu, Sep 7, 2023	28.95	29.54	28.68	29.20
2427	NYSE	ATHM	Wed, Sep 6, 2023	29.35	30.25	29.14	29.80
2426	NYSE	ATHM	Tue, Sep 5, 2023	29.00	29.62	28.70	29.33
2425	NYSE	ATHM	Fri, Sep 1, 2023	28.99	30.11	28.97	29.24
2424	NYSE	ATHM	Thu, Aug 31, 2023	29.25	29.36	28.57	28.90
2423	NYSE	ATHM	Wed, Aug 30, 2023	29.46	30.04	29.05	29.16
2422	NYSE	ATHM	Tue, Aug 29, 2023	30.10	30.79	29.55	30.04
2421	NYSE	ATHM	Mon, Aug 28, 2023	29.00	29.91	29.00	29.79
2420	NYSE	ATHM	Fri, Aug 25, 2023	29.04	29.27	28.34	29.00
2419	NYSE	ATHM	Thu, Aug 24, 2023	29.46	29.72	29.06	29.06
2418	NYSE	ATHM	Wed, Aug 23, 2023	29.75	30.07	29.11	29.34
2417	NYSE	ATHM	Tue, Aug 22, 2023	29.94	30.07	29.13	29.60
2416	NYSE	ATHM	Mon, Aug 21, 2023	30.31	30.31	29.38	29.74
2415	NYSE	ATHM	Fri, Aug 18, 2023	29.61	30.91	29.37	30.60
2414	NYSE	ATHM	Thu, Aug 17, 2023	30.50	30.75	30.22	30.31
2413	NYSE	ATHM	Wed, Aug 16, 2023	29.63	30.29	29.16	30.07
2412	NYSE	ATHM	Tue, Aug 15, 2023	29.46	30.36	29.19	29.93
2411	NYSE	ATHM	Mon, Aug 14, 2023	29.32	30.01	28.94	29.70
2410	NYSE	ATHM	Fri, Aug 11, 2023	29.72	29.89	28.94	29.70
2409	NYSE	ATHM	Thu, Aug 10, 2023	31.25	31.93	30.09	30.21
2408	NYSE	ATHM	Wed, Aug 9, 2023	30.32	30.80	29.92	30.77
2407	NYSE	ATHM	Tue, Aug 8, 2023	30.49	30.59	29.59	30.26
2406	NYSE	ATHM	Mon, Aug 7, 2023	31.03	31.23	30.21	31.09
2405	NYSE	ATHM	Fri, Aug 4, 2023	31.02	31.53	30.88	30.91
2404	NYSE	ATHM	Thu, Aug 3, 2023	31.11	31.53	30.91	31.16
2403	NYSE	ATHM	Wed, Aug 2, 2023	30.93	31.23	30.02	30.93
2402	NYSE	ATHM	Tue, Aug 1, 2023	31.44	32.04	31.36	31.46
2401	NYSE	ATHM	Mon, Jul 31, 2023	32.90	33.23	31.52	31.97
2400	NYSE	ATHM	Fri, Jul 28, 2023	32.34	33.39	32.04	33.24
2399	NYSE	ATHM	Thu, Jul 27, 2023	33.52	34.10	31.17	31.52
2398	NYSE	ATHM	Wed, Jul 26, 2023	30.47	31.84	30.41	31.12
2397	NYSE	ATHM	Tue, Jul 25, 2023	30.63	31.11	30.15	30.55
2396	NYSE	ATHM	Mon, Jul 24, 2023	28.92	30.71	28.55	30.23
2395	NYSE	ATHM	Fri, Jul 21, 2023	28.79	29.59	28.79	29.19
2394	NYSE	ATHM	Thu, Jul 20, 2023	29.04	29.51	28.58	29.26
2393	NYSE	ATHM	Wed, Jul 19, 2023	29.50	29.84	29.08	29.26
2392	NYSE	ATHM	Tue, Jul 18, 2023	30.02	30.05	28.43	28.95
2391	NYSE	ATHM	Mon, Jul 17, 2023	30.58	30.66	29.89	30.10
2390	NYSE	ATHM	Fri, Jul 14, 2023	31.51	31.75	30.70	31.24
2389	NYSE	ATHM	Thu, Jul 13, 2023	31.37	32.22	31.03	31.97
2388	NYSE	ATHM	Wed, Jul 12, 2023	31.00	31.70	30.45	31.08
2387	NYSE	ATHM	Tue, Jul 11, 2023	29.96	30.52	29.42	30.52
2386	NYSE	ATHM	Mon, Jul 10, 2023	29.25	30.09	29.10	29.74
2385	NYSE	ATHM	Fri, Jul 7, 2023	28.90	30.07	28.44	29.55
2384	NYSE	ATHM	Thu, Jul 6, 2023	28.59	29.25	28.57	28.60
2383	NYSE	ATHM	Wed, Jul 5, 2023	28.87	29.20	28.35	29.11
2382	NYSE	ATHM	Mon, Jul 3, 2023	29.66	30.28	29.25	29.35
2381	NYSE	ATHM	Fri, Jun 30, 2023	29.42	29.72	28.90	29.16
2380	NYSE	ATHM	Thu, Jun 29, 2023	28.83	29.29	28.11	29.01
2379	NYSE	ATHM	Wed, Jun 28, 2023	28.90	29.53	28.78	29.19
2378	NYSE	ATHM	Tue, Jun 27, 2023	29.38	29.61	28.24	29.36
2377	NYSE	ATHM	Mon, Jun 26, 2023	28.81	29.36	28.60	29.03
2376	NYSE	ATHM	Fri, Jun 23, 2023	28.88	29.07	28.04	28.82
2375	NYSE	ATHM	Thu, Jun 22, 2023	28.77	29.42	28.20	29.22
2374	NYSE	ATHM	Wed, Jun 21, 2023	27.91	28.96	27.61	28.71
2373	NYSE	ATHM	Tue, Jun 20, 2023	30.11	30.26	28.61	28.61
2372	NYSE	ATHM	Fri, Jun 16, 2023	31.48	31.57	30.23	30.68
2371	NYSE	ATHM	Thu, Jun 15, 2023	31.80	31.88	30.94	31.34
2370	NYSE	ATHM	Wed, Jun 14, 2023	29.57	31.71	29.57	31.41
2369	NYSE	ATHM	Tue, Jun 13, 2023	30.07	30.79	29.60	29.78
2368	NYSE	ATHM	Mon, Jun 12, 2023	30.19	30.53	29.34	29.45
2367	NYSE	ATHM	Fri, Jun 9, 2023	30.32	30.62	29.60	30.08
2366	NYSE	ATHM	Thu, Jun 8, 2023	30.29	30.58	29.96	30.07
2365	NYSE	ATHM	Wed, Jun 7, 2023	29.88	30.86	29.74	30.12
2364	NYSE	ATHM	Tue, Jun 6, 2023	29.66	30.32	29.39	30.05
2363	NYSE	ATHM	Mon, Jun 5, 2023	30.13	30.22	29.30	30.30
2362	NYSE	ATHM	Fri, Jun 2, 2023	29.92	30.70	29.75	30.30
2361	NYSE	ATHM	Thu, Jun 1, 2023	28.59	29.54	28.59	29.17
2360	NYSE	ATHM	Wed, May 31, 2023	28.65	28.81	27.61	28.62
2359	NYSE	ATHM	Tue, May 30, 2023	29.82	29.86	28.07	28.75
2358	NYSE	ATHM	Fri, May 26, 2023	30.06	30.36	29.70	30.02
2357	NYSE	ATHM	Thu, May 25, 2023	29.48	29.99	29.38	29.70
2356	NYSE	ATHM	Wed, May 24, 2023	28.97	29.86	28.75	29.79
2355	NYSE	ATHM	Tue, May 23, 2023	29.46	30.00	29.19	29.26
2354	NYSE	ATHM	Mon, May 22, 2023	30.34	30.86	29.54	29.96
2353	NYSE	ATHM	Fri, May 19, 2023	29.88	30.05	29.12	30.02
2352	NYSE	ATHM	Thu, May 18, 2023	32.17	32.19	29.81	30.24
2351	NYSE	ATHM	Wed, May 17, 2023	32.39	32.71	31.71	32.17
2350	NYSE	ATHM	Tue, May 16, 2023	32.43	33.00	32.24	32.72
2349	NYSE	ATHM	Mon, May 15, 2023	31.45	33.24	31.20	32.70
2348	NYSE	ATHM	Fri, May 12, 2023	29.70	31.34	29.70	30.90
2347	NYSE	ATHM	Thu, May 11, 2023	28.51	30.08	28.17	29.95
2346	NYSE	ATHM	Wed, May 10, 2023	28.40	28.81	27.35	28.11
2345	NYSE	ATHM	Tue, May 9, 2023	28.72	28.87	28.29	28.54
2344	NYSE	ATHM	Mon, May 8, 2023	29.78	29.78	29.29	29.61
2343	NYSE	ATHM	Fri, May 5, 2023	30.12	30.57	29.62	29.67
2342	NYSE	ATHM	Thu, May 4, 2023	28.34	29.95	28.34	29.62
2341	NYSE	ATHM	Wed, May 3, 2023	27.52	28.16	27.06	28.09
2340	NYSE	ATHM	Tue, May 2, 2023	28.86	28.86	27.15	27.67
2339	NYSE	ATHM	Mon, May 1, 2023	29.63	29.91	29.24	29.26
2338	NYSE	ATHM	Fri, Apr 28, 2023	29.61	29.79	29.27	29.65
2337	NYSE	ATHM	Thu, Apr 27, 2023	28.73	29.59	28.53	29.35
2336	NYSE	ATHM	Wed, Apr 26, 2023	29.03	29.07	28.26	28.58
2335	NYSE	ATHM	Tue, Apr 25, 2023	28.78	28.89	28.38	28.53
2334	NYSE	ATHM	Mon, Apr 24, 2023	29.18	29.44	28.83	29.31
2333	NYSE	ATHM	Fri, Apr 21, 2023	28.56	29.26	28.54	29.12
2332	NYSE	ATHM	Thu, Apr 20, 2023	29.50	29.77	28.95	29.03
2331	NYSE	ATHM	Wed, Apr 19, 2023	29.29	29.59	28.86	29.51
2330	NYSE	ATHM	Tue, Apr 18, 2023	30.23	30.63	29.60	29.83
2329	NYSE	ATHM	Mon, Apr 17, 2023	30.36	30.69	29.85	30.33
2328	NYSE	ATHM	Fri, Apr 14, 2023	29.89	30.17	29.48	29.80
2327	NYSE	ATHM	Thu, Apr 13, 2023	29.81	30.68	29.49	30.04
2326	NYSE	ATHM	Wed, Apr 12, 2023	30.06	30.69	29.18	29.31
2325	NYSE	ATHM	Tue, Apr 11, 2023	30.94	31.38	30.37	30.40
2324	NYSE	ATHM	Mon, Apr 10, 2023	31.04	31.60	30.68	30.90
2323	NYSE	ATHM	Thu, Apr 6, 2023	31.78	31.96	30.98	31.08
2322	NYSE	ATHM	Wed, Apr 5, 2023	32.87	32.87	31.33	31.68
2321	NYSE	ATHM	Tue, Apr 4, 2023	32.98	33.38	32.35	33.15
2320	NYSE	ATHM	Mon, Apr 3, 2023	33.21	33.62	32.56	33.06
2319	NYSE	ATHM	Fri, Mar 31, 2023	33.51	34.07	33.25	33.47
2318	NYSE	ATHM	Thu, Mar 30, 2023	33.04	33.79	32.87	33.54
2317	NYSE	ATHM	Wed, Mar 29, 2023	32.64	33.24	32.23	32.82
2316	NYSE	ATHM	Tue, Mar 28, 2023	31.83	32.91	31.52	32.83
2315	NYSE	ATHM	Mon, Mar 27, 2023	30.22	31.34	29.67	31.28
2314	NYSE	ATHM	Fri, Mar 24, 2023	31.80	32.16	30.65	30.85
2313	NYSE	ATHM	Thu, Mar 23, 2023	32.12	32.96	31.79	32.16
2312	NYSE	ATHM	Wed, Mar 22, 2023	30.71	31.98	30.47	31.42
2311	NYSE	ATHM	Tue, Mar 21, 2023	30.67	31.06	30.36	30.54
2310	NYSE	ATHM	Mon, Mar 20, 2023	29.09	30.51	28.75	30.16
2309	NYSE	ATHM	Fri, Mar 17, 2023	30.37	30.66	29.78	29.27
2308	NYSE	ATHM	Thu, Mar 16, 2023	29.37	30.07	29.00	29.96
2307	NYSE	ATHM	Wed, Mar 15, 2023	29.10	29.65	28.66	29.46
2306	NYSE	ATHM	Tue, Mar 14, 2023	29.65	30.00	28.97	29.75
2305	NYSE	ATHM	Mon, Mar 13, 2023	29.99	30.21	29.28	29.78
2304	NYSE	ATHM	Fri, Mar 10, 2023	29.73	30.47	29.18	30.25
2303	NYSE	ATHM	Thu, Mar 9, 2023	30.23	30.31	29.39	29.78
2302	NYSE	ATHM	Wed, Mar 8, 2023	30.44	31.17	30.35	30.85
2301	NYSE	ATHM	Tue, Mar 7, 2023	31.68	31.68	30.39	30.87
2300	NYSE	ATHM	Mon, Mar 6, 2023	32.86	32.86	31.72	31.81
2299	NYSE	ATHM	Fri, Mar 3, 2023	32.65	33.25	32.58	32.96
2298	NYSE	ATHM	Thu, Mar 2, 2023	31.43	32.59	31.28	32.58
2297	NYSE	ATHM	Wed, Mar 1, 2023	31.97	32.38	31.48	31.87
2296	NYSE	ATHM	Tue, Feb 28, 2023	30.85	31.29	30.44	30.50
2295	NYSE	ATHM	Mon, Feb 27, 2023	31.83	32.07	31.13	31.24
2294	NYSE	ATHM	Fri, Feb 24, 2023	31.00	32.10	30.60	31.13
2293	NYSE	ATHM	Thu, Feb 23, 2023	32.69	33.00	31.06	31.53
2292	NYSE	ATHM	Wed, Feb 22, 2023	31.72	32.69	31.72	32.46
2291	NYSE	ATHM	Tue, Feb 21, 2023	33.57	33.89	31.59	31.83
2290	NYSE	ATHM	Fri, Feb 17, 2023	35.00	35.29	34.27	34.45
2289	NYSE	ATHM	Thu, Feb 16, 2023	36.85	37.57	35.22	35.83
2288	NYSE	ATHM	Wed, Feb 15, 2023	34.71	36.53	34.58	36.48
2287	NYSE	ATHM	Tue, Feb 14, 2023	35.23	35.86	34.74	35.22
2286	NYSE	ATHM	Mon, Feb 13, 2023	36.32	36.83	35.25	35.95
2285	NYSE	ATHM	Fri, Feb 10, 2023	36.22	36.73	35.29	35.52
2284	NYSE	ATHM	Thu, Feb 9, 2023	36.78	37.82	36.67	37.12
2283	NYSE	ATHM	Wed, Feb 8, 2023	35.91	35.93	35.27	35.54
2282	NYSE	ATHM	Tue, Feb 7, 2023	35.85	36.21	35.25	35.97
2281	NYSE	ATHM	Mon, Feb 6, 2023	34.85	35.60	34.42	35.42
2280	NYSE	ATHM	Fri, Feb 3, 2023	36.56	37.21	35.75	35.93
2279	NYSE	ATHM	Thu, Feb 2, 2023	36.34	37.33	36.04	36.99
2278	NYSE	ATHM	Wed, Feb 1, 2023	35.44	36.62	35.31	36.21
2277	NYSE	ATHM	Tue, Jan 31, 2023	34.38	35.59	34.26	34.86
2276	NYSE	ATHM	Mon, Jan 30, 2023	35.92	35.97	34.64	35.49
2275	NYSE	ATHM	Fri, Jan 27, 2023	37.80	37.90	36.50	36.55
2274	NYSE	ATHM	Thu, Jan 26, 2023	36.95	37.53	36.07	37.53
2273	NYSE	ATHM	Wed, Jan 25, 2023	36.56	36.65	36.05	36.36
2272	NYSE	ATHM	Tue, Jan 24, 2023	36.31	37.14	36.25	36.64
2271	NYSE	ATHM	Mon, Jan 23, 2023	37.58	38.11	36.73	36.77
2270	NYSE	ATHM	Fri, Jan 20, 2023	37.60	38.91	37.01	37.57
2269	NYSE	ATHM	Thu, Jan 19, 2023	36.42	37.73	35.91	36.53
2268	NYSE	ATHM	Wed, Jan 18, 2023	36.33	36.50	35.22	35.70
2267	NYSE	ATHM	Tue, Jan 17, 2023	35.37	36.11	35.12	35.58
2266	NYSE	ATHM	Fri, Jan 13, 2023	36.14	36.27	35.36	35.87
2265	NYSE	ATHM	Thu, Jan 12, 2023	35.34	36.18	35.17	36.00
2264	NYSE	ATHM	Wed, Jan 11, 2023	35.49	36.66	35.38	35.83
2263	NYSE	ATHM	Tue, Jan 10, 2023	35.28	36.03	34.92	35.73
2262	NYSE	ATHM	Mon, Jan 9, 2023	36.49	36.80	34.68	34.81
2261	NYSE	ATHM	Fri, Jan 6, 2023	34.72	36.13	34.17	35.73
2260	NYSE	ATHM	Thu, Jan 5, 2023	33.64	35.87	33.50	34.85
2259	NYSE	ATHM	Wed, Jan 4, 2023	33.06	35.31	33.06	34.51
2258	NYSE	ATHM	Tue, Jan 3, 2023	31.53	32.43	31.36	32.10
2257	NYSE	ATHM	Fri, Dec 30, 2022	30.51	31.31	30.21	30.60
2256	NYSE	ATHM	Thu, Dec 29, 2022	29.80	31.33	29.61	31.03
2255	NYSE	ATHM	Wed, Dec 28, 2022	31.95	32.17	29.60	29.82
2254	NYSE	ATHM	Tue, Dec 27, 2022	31.62	32.68	31.62	31.95
2253	NYSE	ATHM	Fri, Dec 23, 2022	32.47	32.60	31.56	31.61
2252	NYSE	ATHM	Thu, Dec 22, 2022	32.87	33.25	31.84	32.56
2251	NYSE	ATHM	Wed, Dec 21, 2022	32.10	32.96	31.64	32.44
2250	NYSE	ATHM	Tue, Dec 20, 2022	31.01	32.29	30.86	32.00
2249	NYSE	ATHM	Mon, Dec 19, 2022	31.55	31.91	31.08	31.64
2248	NYSE	ATHM	Fri, Dec 16, 2022	30.85	31.76	30.62	31.60
2247	NYSE	ATHM	Thu, Dec 15, 2022	30.99	31.72	30.46	31.00
2246	NYSE	ATHM	Wed, Dec 14, 2022	31.82	32.10	30.68	31.23
2245	NYSE	ATHM	Tue, Dec 13, 2022	32.57	33.15	31.56	31.79
2244	NYSE	ATHM	Mon, Dec 12, 2022	32.34	32.34	30.23	31.57
2243	NYSE	ATHM	Fri, Dec 9, 2022	32.08	33.72	31.79	32.95
2242	NYSE	ATHM	Thu, Dec 8, 2022	30.67	32.40	30.67	31.85
2241	NYSE	ATHM	Wed, Dec 7, 2022	29.44	30.23	28.57	29.41
2240	NYSE	ATHM	Tue, Dec 6, 2022	30.00	30.68	29.42	30.32
2239	NYSE	ATHM	Mon, Dec 5, 2022	31.28	31.47	29.77	29.78
2238	NYSE	ATHM	Fri, Dec 2, 2022	28.26	30.78	28.15	30.62
2237	NYSE	ATHM	Thu, Dec 1, 2022	29.60	29.63	28.21	28.32
2236	NYSE	ATHM	Wed, Nov 30, 2022	29.39	30.08	28.88	29.90
2235	NYSE	ATHM	Tue, Nov 29, 2022	28.00	29.00	27.39	28.14
2234	NYSE	ATHM	Mon, Nov 28, 2022	26.89	27.25	26.11	26.84
2233	NYSE	ATHM	Fri, Nov 25, 2022	27.54	27.87	26.74	26.78
2232	NYSE	ATHM	Wed, Nov 23, 2022	28.70	28.99	27.84	28.29
2231	NYSE	ATHM	Tue, Nov 22, 2022	26.96	28.22	26.62	28.12
2230	NYSE	ATHM	Mon, Nov 21, 2022	28.11	28.37	27.37	27.51
2229	NYSE	ATHM	Fri, Nov 18, 2022	29.09	29.15	27.95	28.39
2228	NYSE	ATHM	Thu, Nov 17, 2022	28.85	30.22	28.51	29.53
2227	NYSE	ATHM	Wed, Nov 16, 2022	31.64	31.67	29.00	29.29
2226	NYSE	ATHM	Tue, Nov 15, 2022	31.15	32.63	31.04	31.69
2225	NYSE	ATHM	Mon, Nov 14, 2022	30.56	32.00	30.07	30.13
2224	NYSE	ATHM	Fri, Nov 11, 2022	29.76	30.64	29.42	30.12
2223	NYSE	ATHM	Thu, Nov 10, 2022	29.83	30.38	29.17	29.23
2222	NYSE	ATHM	Wed, Nov 9, 2022	29.44	29.87	28.52	28.81
2221	NYSE	ATHM	Tue, Nov 8, 2022	30.60	31.07	29.74	30.19
2220	NYSE	ATHM	Mon, Nov 7, 2022	32.78	32.83	30.57	31.00
2219	NYSE	ATHM	Fri, Nov 4, 2022	32.52	33.45	30.83	32.31
2218	NYSE	ATHM	Thu, Nov 3, 2022	28.09	30.74	27.67	30.08
2217	NYSE	ATHM	Wed, Nov 2, 2022	29.01	29.79	27.85	28.76
2216	NYSE	ATHM	Tue, Nov 1, 2022	27.98	29.28	27.69	28.46
2215	NYSE	ATHM	Mon, Oct 31, 2022	26.58	27.12	25.81	26.12
2214	NYSE	ATHM	Fri, Oct 28, 2022	26.94	27.33	26.37	27.08
2213	NYSE	ATHM	Thu, Oct 27, 2022	28.36	28.98	27.82	28.11
2212	NYSE	ATHM	Wed, Oct 26, 2022	26.82	29.39	26.44	29.12
2211	NYSE	ATHM	Tue, Oct 25, 2022	26.19	27.57	26.19	26.86
2210	NYSE	ATHM	Mon, Oct 24, 2022	26.00	27.11	23.66	25.56
2209	NYSE	ATHM	Fri, Oct 21, 2022	27.60	28.80	27.54	28.26
2208	NYSE	ATHM	Thu, Oct 20, 2022	27.13	29.25	27.13	27.74
2207	NYSE	ATHM	Wed, Oct 19, 2022	28.98	29.32	27.13	27.19
2206	NYSE	ATHM	Tue, Oct 18, 2022	29.92	30.30	29.18	29.39
2205	NYSE	ATHM	Mon, Oct 17, 2022	30.50	30.90	29.70	29.70
2204	NYSE	ATHM	Fri, Oct 14, 2022	29.79	29.96	29.00	29.66
2203	NYSE	ATHM	Thu, Oct 13, 2022	27.74	29.63	27.51	29.29
2202	NYSE	ATHM	Wed, Oct 12, 2022	28.02	28.95	28.02	28.67
2201	NYSE	ATHM	Tue, Oct 11, 2022	28.80	28.97	27.59	28.21
2200	NYSE	ATHM	Mon, Oct 10, 2022	29.52	29.75	28.86	29.09
2199	NYSE	ATHM	Fri, Oct 7, 2022	30.67	31.02	29.94	30.11
2198	NYSE	ATHM	Thu, Oct 6, 2022	31.22	31.56	30.89	31.20
2197	NYSE	ATHM	Wed, Oct 5, 2022	31.84	32.71	31.32	31.62
2196	NYSE	ATHM	Tue, Oct 4, 2022	30.87	31.73	30.83	31.55
2195	NYSE	ATHM	Mon, Oct 3, 2022	28.74	30.85	28.60	30.45
2194	NYSE	ATHM	Fri, Sep 30, 2022	28.90	29.68	28.71	28.76
2193	NYSE	ATHM	Thu, Sep 29, 2022	29.53	29.86	28.70	29.21
2192	NYSE	ATHM	Wed, Sep 28, 2022	29.48	30.66	29.43	30.34
2191	NYSE	ATHM	Tue, Sep 27, 2022	30.48	31.56	29.86	30.16
2190	NYSE	ATHM	Mon, Sep 26, 2022	30.49	31.45	30.26	30.49
2189	NYSE	ATHM	Fri, Sep 23, 2022	30.53	31.21	30.36	30.56
2188	NYSE	ATHM	Thu, Sep 22, 2022	29.71	32.03	29.45	31.13
2187	NYSE	ATHM	Wed, Sep 21, 2022	32.61	32.61	30.13	30.16
2186	NYSE	ATHM	Tue, Sep 20, 2022	32.45	33.72	32.35	32.82
2185	NYSE	ATHM	Mon, Sep 19, 2022	32.33	32.78	32.10	32.32
2184	NYSE	ATHM	Fri, Sep 16, 2022	33.37	33.50	32.33	32.78
2183	NYSE	ATHM	Thu, Sep 15, 2022	33.32	34.12	33.16	33.95
2182	NYSE	ATHM	Wed, Sep 14, 2022	34.09	34.39	32.62	33.81
2181	NYSE	ATHM	Tue, Sep 13, 2022	35.27	36.03	33.86	34.23
2180	NYSE	ATHM	Mon, Sep 12, 2022	35.34	36.81	34.49	36.29
2179	NYSE	ATHM	Fri, Sep 9, 2022	34.70	35.00	34.35	34.87
2178	NYSE	ATHM	Thu, Sep 8, 2022	33.77	33.95	32.55	33.50
2177	NYSE	ATHM	Wed, Sep 7, 2022	33.53	34.56	33.48	34.23
2176	NYSE	ATHM	Tue, Sep 6, 2022	33.74	34.32	33.20	33.23
2175	NYSE	ATHM	Fri, Sep 2, 2022	33.40	34.31	32.90	34.00
2174	NYSE	ATHM	Thu, Sep 1, 2022	34.94	35.01	33.12	33.94
2173	NYSE	ATHM	Wed, Aug 31, 2022	35.01	36.31	34.41	35.61
2172	NYSE	ATHM	Tue, Aug 30, 2022	34.12	34.42	33.17	34.20
2171	NYSE	ATHM	Mon, Aug 29, 2022	36.76	37.12	34.38	34.38
2170	NYSE	ATHM	Fri, Aug 26, 2022	38.53	38.78	36.06	36.97
2169	NYSE	ATHM	Thu, Aug 25, 2022	36.04	37.97	35.63	37.29
2168	NYSE	ATHM	Wed, Aug 24, 2022	34.31	35.87	34.08	35.44
2167	NYSE	ATHM	Tue, Aug 23, 2022	35.10	35.40	34.03	34.78
2166	NYSE	ATHM	Mon, Aug 22, 2022	35.06	35.25	34.35	35.00
2165	NYSE	ATHM	Fri, Aug 19, 2022	34.42	35.17	34.11	34.79
2164	NYSE	ATHM	Thu, Aug 18, 2022	34.76	35.26	34.33	34.60
2163	NYSE	ATHM	Wed, Aug 17, 2022	35.30	35.63	34.03	35.14
2162	NYSE	ATHM	Tue, Aug 16, 2022	34.91	35.82	34.33	35.46
2161	NYSE	ATHM	Mon, Aug 15, 2022	34.51	35.96	33.85	35.17
2160	NYSE	ATHM	Fri, Aug 12, 2022	35.55	35.96	34.45	35.23
2159	NYSE	ATHM	Thu, Aug 11, 2022	36.50	38.03	35.91	36.01
2158	NYSE	ATHM	Wed, Aug 10, 2022	35.92	36.16	35.08	35.51
2157	NYSE	ATHM	Tue, Aug 9, 2022	36.32	36.91	35.68	36.18
2156	NYSE	ATHM	Mon, Aug 8, 2022	37.65	38.09	36.11	36.18
2155	NYSE	ATHM	Fri, Aug 5, 2022	38.00	38.48	37.46	38.00
2154	NYSE	ATHM	Thu, Aug 4, 2022	40.78	40.89	38.19	38.68
2153	NYSE	ATHM	Wed, Aug 3, 2022	35.64	39.99	35.53	39.74
2152	NYSE	ATHM	Tue, Aug 2, 2022	33.09	35.81	33.02	35.56
2151	NYSE	ATHM	Mon, Aug 1, 2022	34.95	35.20	33.13	33.75
2150	NYSE	ATHM	Fri, Jul 29, 2022	34.79	35.81	33.88	35.69
2149	NYSE	ATHM	Thu, Jul 28, 2022	36.62	37.20	35.72	36.53
2148	NYSE	ATHM	Wed, Jul 27, 2022	37.28	37.79	36.19	37.20
2147	NYSE	ATHM	Tue, Jul 26, 2022	36.15	36.87	35.48	36.79
2146	NYSE	ATHM	Mon, Jul 25, 2022	35.77	36.00	35.03	35.99
2145	NYSE	ATHM	Fri, Jul 22, 2022	37.27	37.27	35.15	35.38
2144	NYSE	ATHM	Thu, Jul 21, 2022	35.19	37.41	35.19	37.27
2143	NYSE	ATHM	Wed, Jul 20, 2022	36.41	37.16	34.55	35.20
2142	NYSE	ATHM	Tue, Jul 19, 2022	35.55	36.46	34.91	36.31
2141	NYSE	ATHM	Mon, Jul 18, 2022	34.84	35.80	34.79	35.32
2140	NYSE	ATHM	Fri, Jul 15, 2022	33.73	34.33	32.93	33.93
2139	NYSE	ATHM	Thu, Jul 14, 2022	34.86	35.31	32.97	33.98
2138	NYSE	ATHM	Wed, Jul 13, 2022	35.14	35.92	34.66	35.31
2137	NYSE	ATHM	Tue, Jul 12, 2022	35.05	35.79	34.36	35.09
2136	NYSE	ATHM	Mon, Jul 11, 2022	35.98	36.48	33.81	35.19
2135	NYSE	ATHM	Fri, Jul 8, 2022	37.67	38.17	37.38	37.83
2134	NYSE	ATHM	Thu, Jul 7, 2022	37.16	39.12	36.70	38.11
2133	NYSE	ATHM	Wed, Jul 6, 2022	38.32	38.51	35.34	36.72
2132	NYSE	ATHM	Tue, Jul 5, 2022	39.22	39.22	37.10	38.95
2131	NYSE	ATHM	Fri, Jul 1, 2022	39.16	39.77	37.71	39.35
2130	NYSE	ATHM	Thu, Jun 30, 2022	38.95	39.99	36.79	39.33
2129	NYSE	ATHM	Wed, Jun 29, 2022	39.28	39.94	38.83	39.64
2128	NYSE	ATHM	Tue, Jun 28, 2022	36.52	39.55	35.50	39.28
2127	NYSE	ATHM	Mon, Jun 27, 2022	36.13	36.80	35.69	36.05
2126	NYSE	ATHM	Fri, Jun 24, 2022	35.16	35.73	34.24	35.08
2125	NYSE	ATHM	Thu, Jun 23, 2022	34.95	35.52	33.59	34.46
2124	NYSE	ATHM	Wed, Jun 22, 2022	33.47	34.87	33.13	34.29
2123	NYSE	ATHM	Tue, Jun 21, 2022	34.38	34.94	33.72	34.24
2122	NYSE	ATHM	Fri, Jun 17, 2022	34.70	35.38	33.58	33.72
2121	NYSE	ATHM	Thu, Jun 16, 2022	34.33	34.86	33.26	33.52
2120	NYSE	ATHM	Wed, Jun 15, 2022	34.44	36.41	34.17	35.50
2119	NYSE	ATHM	Tue, Jun 14, 2022	33.22	34.29	32.85	34.00
2118	NYSE	ATHM	Mon, Jun 13, 2022	33.72	34.36	32.75	32.95
2117	NYSE	ATHM	Fri, Jun 10, 2022	36.82	36.82	34.80	34.80
2116	NYSE	ATHM	Thu, Jun 9, 2022	36.53	37.90	36.19	36.46
2115	NYSE	ATHM	Wed, Jun 8, 2022	37.00	37.94	36.37	37.52
2114	NYSE	ATHM	Tue, Jun 7, 2022	34.98	36.64	34.75	36.47
2113	NYSE	ATHM	Mon, Jun 6, 2022	37.19	37.60	34.71	34.99
2112	NYSE	ATHM	Fri, Jun 3, 2022	35.15	35.52	34.00	35.26
2111	NYSE	ATHM	Thu, Jun 2, 2022	36.19	36.94	34.97	35.44
2110	NYSE	ATHM	Wed, Jun 1, 2022	36.20	37.04	34.63	36.49
2109	NYSE	ATHM	Tue, May 31, 2022	35.20	36.34	34.69	36.34
2108	NYSE	ATHM	Fri, May 27, 2022	32.98	34.13	31.49	34.01
2107	NYSE	ATHM	Thu, May 26, 2022	31.40	33.33	31.03	33.08
2106	NYSE	ATHM	Wed, May 25, 2022	27.99	32.00	27.68	31.08
2105	NYSE	ATHM	Tue, May 24, 2022	28.82	29.41	26.87	28.60
2104	NYSE	ATHM	Mon, May 23, 2022	29.22	29.22	27.79	28.36
2103	NYSE	ATHM	Fri, May 20, 2022	30.26	30.81	28.60	28.90
2102	NYSE	ATHM	Thu, May 19, 2022	30.00	31.14	29.63	29.85
2101	NYSE	ATHM	Wed, May 18, 2022	28.19	29.90	27.78	29.90
2100	NYSE	ATHM	Tue, May 17, 2022	28.67	29.61	28.11	28.58
2099	NYSE	ATHM	Mon, May 16, 2022	25.77	28.53	25.77	27.95
2098	NYSE	ATHM	Fri, May 13, 2022	25.80	27.07	25.51	25.98
2097	NYSE	ATHM	Thu, May 12, 2022	25.10	26.00	24.27	25.20
2096	NYSE	ATHM	Wed, May 11, 2022	26.22	27.18	24.94	25.47
2095	NYSE	ATHM	Tue, May 10, 2022	26.11	27.41	25.37	25.98
2094	NYSE	ATHM	Mon, May 9, 2022	26.17	26.21	24.63	25.35
2093	NYSE	ATHM	Fri, May 6, 2022	27.59	27.75	26.32	26.83
2092	NYSE	ATHM	Thu, May 5, 2022	29.45	29.69	27.34	28.01
2091	NYSE	ATHM	Wed, May 4, 2022	28.77	30.31	28.60	30.31
2090	NYSE	ATHM	Tue, May 3, 2022	29.79	30.30	28.91	29.23
2089	NYSE	ATHM	Mon, May 2, 2022	29.21	30.34	28.91	29.63
2088	NYSE	ATHM	Fri, Apr 29, 2022	29.52	30.61	28.99	29.07
2087	NYSE	ATHM	Thu, Apr 28, 2022	27.77	27.99	26.49	27.73
2086	NYSE	ATHM	Wed, Apr 27, 2022	25.20	26.96	24.95	26.86
2085	NYSE	ATHM	Tue, Apr 26, 2022	25.91	25.93	24.59	24.75
2084	NYSE	ATHM	Mon, Apr 25, 2022	24.56	26.03	24.47	25.92
2083	NYSE	ATHM	Fri, Apr 22, 2022	25.37	26.74	25.23	25.92
2082	NYSE	ATHM	Thu, Apr 21, 2022	25.63	26.10	24.65	25.45
2081	NYSE	ATHM	Wed, Apr 20, 2022	25.29	26.21	24.43	25.66
2080	NYSE	ATHM	Tue, Apr 19, 2022	25.85	26.20	24.86	25.57
2079	NYSE	ATHM	Mon, Apr 18, 2022	28.61	28.61	25.54	26.12
2078	NYSE	ATHM	Thu, Apr 14, 2022	30.17	30.17	28.11	28.45
2077	NYSE	ATHM	Wed, Apr 13, 2022	29.12	30.28	28.84	29.79
2076	NYSE	ATHM	Tue, Apr 12, 2022	29.67	29.86	28.83	28.99
2075	NYSE	ATHM	Mon, Apr 11, 2022	29.51	30.41	28.69	29.40
2074	NYSE	ATHM	Fri, Apr 8, 2022	30.58	31.25	30.09	30.48
2073	NYSE	ATHM	Thu, Apr 7, 2022	31.23	31.48	29.81	30.51
2072	NYSE	ATHM	Wed, Apr 6, 2022	31.41	31.85	30.48	31.58
2071	NYSE	ATHM	Tue, Apr 5, 2022	33.51	33.51	31.98	32.29
2070	NYSE	ATHM	Mon, Apr 4, 2022	35.06	35.38	32.77	33.47
2069	NYSE	ATHM	Fri, Apr 1, 2022	32.53	33.89	31.94	33.84
2068	NYSE	ATHM	Thu, Mar 31, 2022	31.47	31.76	29.96	30.41
2067	NYSE	ATHM	Wed, Mar 30, 2022	32.23	33.76	31.69	31.80
2066	NYSE	ATHM	Tue, Mar 29, 2022	32.53	33.23	31.22	32.58
2065	NYSE	ATHM	Mon, Mar 28, 2022	30.03	31.66	29.76	31.60
2064	NYSE	ATHM	Fri, Mar 25, 2022	29.50	30.21	29.01	29.77
2063	NYSE	ATHM	Thu, Mar 24, 2022	30.55	31.66	29.97	30.57
2062	NYSE	ATHM	Wed, Mar 23, 2022	31.18	32.55	30.26	30.93
2061	NYSE	ATHM	Tue, Mar 22, 2022	30.22	32.26	29.77	31.41
2060	NYSE	ATHM	Mon, Mar 21, 2022	28.38	29.88	27.56	29.28
2059	NYSE	ATHM	Fri, Mar 18, 2022	27.72	30.14	27.72	29.69
2058	NYSE	ATHM	Thu, Mar 17, 2022	29.15	29.40	27.67	27.93
2057	NYSE	ATHM	Wed, Mar 16, 2022	26.70	29.85	26.34	29.66
2056	NYSE	ATHM	Tue, Mar 15, 2022	21.05	23.94	21.04	23.77
2055	NYSE	ATHM	Mon, Mar 14, 2022	21.05	23.59	20.49	21.50
2054	NYSE	ATHM	Fri, Mar 11, 2022	24.59	24.59	22.23	22.30
2053	NYSE	ATHM	Thu, Mar 10, 2022	24.43	24.59	23.13	24.13
2052	NYSE	ATHM	Wed, Mar 9, 2022	24.72	25.96	24.55	25.65
2051	NYSE	ATHM	Tue, Mar 8, 2022	25.75	25.88	23.92	24.00
2050	NYSE	ATHM	Mon, Mar 7, 2022	27.00	27.73	25.50	25.91
2049	NYSE	ATHM	Fri, Mar 4, 2022	28.78	29.23	27.02	27.43
2048	NYSE	ATHM	Thu, Mar 3, 2022	29.12	29.49	28.16	29.00
2047	NYSE	ATHM	Wed, Mar 2, 2022	31.99	32.00	29.07	29.23
2046	NYSE	ATHM	Tue, Mar 1, 2022	30.59	32.28	30.41	31.76
2045	NYSE	ATHM	Mon, Feb 28, 2022	30.26	31.98	29.40	30.59
2044	NYSE	ATHM	Fri, Feb 25, 2022	27.62	30.32	27.42	30.26
2043	NYSE	ATHM	Thu, Feb 24, 2022	25.35	27.60	25.00	27.14
2042	NYSE	ATHM	Wed, Feb 23, 2022	27.03	27.65	26.61	26.71
2041	NYSE	ATHM	Tue, Feb 22, 2022	26.73	27.39	26.25	26.42
2040	NYSE	ATHM	Fri, Feb 18, 2022	27.97	28.19	26.95	27.31
2039	NYSE	ATHM	Thu, Feb 17, 2022	29.21	29.68	28.13	28.38
2038	NYSE	ATHM	Wed, Feb 16, 2022	29.70	29.99	28.76	29.25
2037	NYSE	ATHM	Tue, Feb 15, 2022	28.84	29.99	28.83	29.99
2036	NYSE	ATHM	Mon, Feb 14, 2022	29.07	29.76	28.34	28.63
2035	NYSE	ATHM	Fri, Feb 11, 2022	30.05	30.99	29.25	29.41
2034	NYSE	ATHM	Thu, Feb 10, 2022	30.60	31.83	30.24	30.33
2033	NYSE	ATHM	Wed, Feb 9, 2022	30.70	31.95	30.45	31.32
2032	NYSE	ATHM	Tue, Feb 8, 2022	29.12	30.38	28.57	30.27
2031	NYSE	ATHM	Mon, Feb 7, 2022	30.13	30.74	29.25	29.30
2030	NYSE	ATHM	Fri, Feb 4, 2022	30.61	31.31	30.08	30.57
2029	NYSE	ATHM	Thu, Feb 3, 2022	29.92	30.74	29.44	30.45
2028	NYSE	ATHM	Wed, Feb 2, 2022	33.92	34.48	30.22	30.56
2027	NYSE	ATHM	Tue, Feb 1, 2022	33.17	34.17	32.70	33.86
2026	NYSE	ATHM	Mon, Jan 31, 2022	30.54	33.32	30.06	33.32
2025	NYSE	ATHM	Fri, Jan 28, 2022	29.52	29.86	28.49	29.71
2024	NYSE	ATHM	Thu, Jan 27, 2022	30.55	30.89	29.23	29.37
2023	NYSE	ATHM	Wed, Jan 26, 2022	31.00	31.79	30.31	30.55
2022	NYSE	ATHM	Tue, Jan 25, 2022	30.32	30.83	30.09	30.75
2021	NYSE	ATHM	Mon, Jan 24, 2022	32.98	32.98	30.17	31.38
2020	NYSE	ATHM	Fri, Jan 21, 2022	36.47	37.05	34.60	34.89
2019	NYSE	ATHM	Thu, Jan 20, 2022	38.00	38.30	35.97	36.06
2018	NYSE	ATHM	Wed, Jan 19, 2022	35.80	36.84	35.73	36.49
2017	NYSE	ATHM	Tue, Jan 18, 2022	34.89	36.36	34.58	35.72
2016	NYSE	ATHM	Fri, Jan 14, 2022	35.48	36.64	34.98	35.85
2015	NYSE	ATHM	Thu, Jan 13, 2022	36.82	37.36	35.36	35.81
2014	NYSE	ATHM	Wed, Jan 12, 2022	36.01	37.38	35.70	37.00
2013	NYSE	ATHM	Tue, Jan 11, 2022	35.47	36.85	34.84	35.83
2012	NYSE	ATHM	Mon, Jan 10, 2022	33.42	35.36	33.16	34.91
2011	NYSE	ATHM	Fri, Jan 7, 2022	32.70	34.20	32.68	33.27
2010	NYSE	ATHM	Thu, Jan 6, 2022	32.02	33.28	31.26	32.69
2009	NYSE	ATHM	Wed, Jan 5, 2022	30.68	32.49	30.32	31.40
2008	NYSE	ATHM	Tue, Jan 4, 2022	30.17	30.96	29.08	30.91
2007	NYSE	ATHM	Mon, Jan 3, 2022	30.13	30.97	29.55	30.60
2006	NYSE	ATHM	Fri, Dec 31, 2021	29.07	29.98	28.83	29.48
2005	NYSE	ATHM	Thu, Dec 30, 2021	26.34	30.14	26.31	29.56
2004	NYSE	ATHM	Wed, Dec 29, 2021	26.82	27.33	26.10	26.13
2003	NYSE	ATHM	Tue, Dec 28, 2021	27.18	27.76	27.11	27.12
2002	NYSE	ATHM	Mon, Dec 27, 2021	28.15	28.80	27.22	27.23
2001	NYSE	ATHM	Thu, Dec 23, 2021	28.07	28.63	27.30	28.23
2000	NYSE	ATHM	Wed, Dec 22, 2021	28.64	28.96	27.69	27.96
1999	NYSE	ATHM	Tue, Dec 21, 2021	27.62	29.19	27.62	28.89
1998	NYSE	ATHM	Mon, Dec 20, 2021	28.80	28.80	26.84	27.29
1997	NYSE	ATHM	Fri, Dec 17, 2021	28.55	29.21	27.68	28.84
1996	NYSE	ATHM	Thu, Dec 16, 2021	29.87	30.28	28.49	28.89
1995	NYSE	ATHM	Wed, Dec 15, 2021	29.79	29.89	28.66	29.40
1994	NYSE	ATHM	Tue, Dec 14, 2021	30.62	31.39	30.19	30.29
1993	NYSE	ATHM	Mon, Dec 13, 2021	32.10	32.27	30.47	31.02
1992	NYSE	ATHM	Fri, Dec 10, 2021	32.51	33.17	31.74	32.55
1991	NYSE	ATHM	Thu, Dec 9, 2021	33.32	33.82	32.57	32.78
1990	NYSE	ATHM	Wed, Dec 8, 2021	34.34	34.36	32.83	33.47
1989	NYSE	ATHM	Tue, Dec 7, 2021	33.23	34.68	32.76	34.40
1988	NYSE	ATHM	Mon, Dec 6, 2021	29.76	32.84	29.15	32.66
1987	NYSE	ATHM	Fri, Dec 3, 2021	31.00	31.00	28.82	29.59
1986	NYSE	ATHM	Thu, Dec 2, 2021	31.51	32.91	31.08	31.46
1985	NYSE	ATHM	Wed, Dec 1, 2021	34.42	34.61	31.00	31.06
1984	NYSE	ATHM	Tue, Nov 30, 2021	35.06	35.84	33.51	34.17
1983	NYSE	ATHM	Mon, Nov 29, 2021	35.02	35.51	34.45	35.05
1982	NYSE	ATHM	Fri, Nov 26, 2021	35.01	35.49	34.85	35.03
1981	NYSE	ATHM	Wed, Nov 24, 2021	36.07	37.31	35.42	35.91
1980	NYSE	ATHM	Tue, Nov 23, 2021	36.99	37.50	36.12	36.20
1979	NYSE	ATHM	Mon, Nov 22, 2021	35.05	37.50	35.05	37.08
1978	NYSE	ATHM	Fri, Nov 19, 2021	33.76	35.78	33.76	35.78
1977	NYSE	ATHM	Thu, Nov 18, 2021	35.23	35.23	33.02	34.24
1976	NYSE	ATHM	Wed, Nov 17, 2021	37.50	37.60	34.17	34.44
1975	NYSE	ATHM	Tue, Nov 16, 2021	38.85	38.92	37.37	37.62
1974	NYSE	ATHM	Mon, Nov 15, 2021	39.09	39.21	38.15	38.70
1973	NYSE	ATHM	Fri, Nov 12, 2021	38.00	39.01	37.91	38.93
1972	NYSE	ATHM	Thu, Nov 11, 2021	38.30	38.75	37.66	38.00
1971	NYSE	ATHM	Wed, Nov 10, 2021	38.32	38.78	37.56	37.65
1970	NYSE	ATHM	Tue, Nov 9, 2021	38.51	38.69	37.75	37.81
1969	NYSE	ATHM	Mon, Nov 8, 2021	38.86	39.02	37.91	38.31
1968	NYSE	ATHM	Fri, Nov 5, 2021	38.77	39.20	38.11	38.49
1967	NYSE	ATHM	Thu, Nov 4, 2021	40.00	40.45	38.10	38.92
1966	NYSE	ATHM	Wed, Nov 3, 2021	40.46	40.67	39.78	39.96
1965	NYSE	ATHM	Tue, Nov 2, 2021	40.01	40.43	39.61	40.17
1964	NYSE	ATHM	Mon, Nov 1, 2021	39.35	40.99	39.30	40.62
1963	NYSE	ATHM	Fri, Oct 29, 2021	39.97	40.34	38.10	39.35
1962	NYSE	ATHM	Thu, Oct 28, 2021	39.42	40.76	38.71	40.09
1961	NYSE	ATHM	Wed, Oct 27, 2021	41.76	41.80	39.20	39.64
1960	NYSE	ATHM	Tue, Oct 26, 2021	46.83	46.93	43.38	43.38
1959	NYSE	ATHM	Mon, Oct 25, 2021	48.15	48.15	46.97	47.14
1958	NYSE	ATHM	Fri, Oct 22, 2021	51.15	51.40	48.04	48.04
1957	NYSE	ATHM	Thu, Oct 21, 2021	50.46	51.35	50.02	50.96
1956	NYSE	ATHM	Wed, Oct 20, 2021	51.49	52.33	50.75	51.03
1955	NYSE	ATHM	Tue, Oct 19, 2021	50.18	51.10	49.75	50.79
1954	NYSE	ATHM	Mon, Oct 18, 2021	48.95	50.76	48.94	49.95
1953	NYSE	ATHM	Fri, Oct 15, 2021	50.39	50.96	49.08	49.23
1952	NYSE	ATHM	Thu, Oct 14, 2021	50.62	50.97	49.71	49.97
1951	NYSE	ATHM	Wed, Oct 13, 2021	50.63	51.23	50.01	50.82
1950	NYSE	ATHM	Tue, Oct 12, 2021	50.32	51.07	49.84	50.24
1949	NYSE	ATHM	Mon, Oct 11, 2021	51.01	52.34	50.20	50.23
1948	NYSE	ATHM	Fri, Oct 8, 2021	48.84	50.92	48.64	50.65
1947	NYSE	ATHM	Thu, Oct 7, 2021	47.30	49.48	47.30	48.82
1946	NYSE	ATHM	Wed, Oct 6, 2021	45.51	46.18	44.96	46.01
1945	NYSE	ATHM	Tue, Oct 5, 2021	44.88	46.13	44.53	46.10
1944	NYSE	ATHM	Mon, Oct 4, 2021	46.33	46.79	44.60	45.01
1943	NYSE	ATHM	Fri, Oct 1, 2021	46.48	48.12	46.32	47.23
1942	NYSE	ATHM	Thu, Sep 30, 2021	45.42	47.91	45.42	46.93
1941	NYSE	ATHM	Wed, Sep 29, 2021	44.06	45.89	43.47	45.22
1940	NYSE	ATHM	Tue, Sep 28, 2021	42.84	44.35	42.63	44.06
1939	NYSE	ATHM	Mon, Sep 27, 2021	41.00	42.74	40.06	42.74
1938	NYSE	ATHM	Fri, Sep 24, 2021	40.83	41.32	40.11	41.10
1937	NYSE	ATHM	Thu, Sep 23, 2021	40.99	41.28	39.30	41.27
1936	NYSE	ATHM	Wed, Sep 22, 2021	41.45	42.85	41.06	41.12
1935	NYSE	ATHM	Tue, Sep 21, 2021	41.98	41.98	41.20	41.35
1934	NYSE	ATHM	Mon, Sep 20, 2021	41.00	41.70	40.45	41.36
1933	NYSE	ATHM	Fri, Sep 17, 2021	43.35	43.35	41.91	42.72
1932	NYSE	ATHM	Thu, Sep 16, 2021	42.00	43.06	41.83	42.19
1931	NYSE	ATHM	Wed, Sep 15, 2021	43.43	43.99	41.22	42.80
1930	NYSE	ATHM	Tue, Sep 14, 2021	44.64	45.13	43.87	44.70
1929	NYSE	ATHM	Mon, Sep 13, 2021	45.09	45.98	44.47	45.00
1928	NYSE	ATHM	Fri, Sep 10, 2021	46.60	46.80	45.13	45.34
1927	NYSE	ATHM	Thu, Sep 9, 2021	45.28	46.28	44.91	46.05
1926	NYSE	ATHM	Wed, Sep 8, 2021	47.50	47.63	45.20	45.80
1925	NYSE	ATHM	Tue, Sep 7, 2021	46.35	48.15	46.35	47.67
1924	NYSE	ATHM	Fri, Sep 3, 2021	46.85	47.06	45.61	46.02
1923	NYSE	ATHM	Thu, Sep 2, 2021	46.29	47.17	45.43	46.81
1922	NYSE	ATHM	Wed, Sep 1, 2021	44.75	46.27	43.85	46.27
1921	NYSE	ATHM	Tue, Aug 31, 2021	42.09	44.65	41.78	44.26
1920	NYSE	ATHM	Mon, Aug 30, 2021	40.03	41.38	39.19	41.37
1919	NYSE	ATHM	Fri, Aug 27, 2021	39.01	40.81	38.60	40.25
1918	NYSE	ATHM	Thu, Aug 26, 2021	39.81	40.04	39.05	39.65
1917	NYSE	ATHM	Wed, Aug 25, 2021	41.88	41.88	39.35	40.22
1916	NYSE	ATHM	Tue, Aug 24, 2021	41.55	42.63	40.73	41.88
1915	NYSE	ATHM	Mon, Aug 23, 2021	38.02	39.62	37.77	39.43
1914	NYSE	ATHM	Fri, Aug 20, 2021	37.67	39.55	37.33	37.72
1913	NYSE	ATHM	Thu, Aug 19, 2021	37.90	38.10	36.85	37.26
1912	NYSE	ATHM	Wed, Aug 18, 2021	37.57	38.79	36.68	38.22
1911	NYSE	ATHM	Tue, Aug 17, 2021	36.92	38.50	35.65	37.75
1910	NYSE	ATHM	Mon, Aug 16, 2021	38.70	38.80	37.73	37.88
1909	NYSE	ATHM	Fri, Aug 13, 2021	39.99	40.18	38.42	38.91
1908	NYSE	ATHM	Thu, Aug 12, 2021	41.63	42.28	39.89	39.91
1907	NYSE	ATHM	Wed, Aug 11, 2021	42.25	42.77	41.66	41.99
1906	NYSE	ATHM	Tue, Aug 10, 2021	42.60	44.23	41.73	41.96
1905	NYSE	ATHM	Mon, Aug 9, 2021	42.39	43.34	41.79	42.62
1904	NYSE	ATHM	Fri, Aug 6, 2021	43.77	43.77	41.94	42.08
1903	NYSE	ATHM	Thu, Aug 5, 2021	44.01	44.29	42.96	43.67
1902	NYSE	ATHM	Wed, Aug 4, 2021	43.29	45.09	42.84	44.45
1901	NYSE	ATHM	Tue, Aug 3, 2021	45.20	45.52	41.88	42.32
1900	NYSE	ATHM	Mon, Aug 2, 2021	44.77	47.35	43.04	46.82
1899	NYSE	ATHM	Fri, Jul 30, 2021	44.76	45.53	43.62	45.30
1898	NYSE	ATHM	Thu, Jul 29, 2021	51.00	51.04	46.75	48.02
1897	NYSE	ATHM	Wed, Jul 28, 2021	49.20	50.69	48.45	49.21
1896	NYSE	ATHM	Tue, Jul 27, 2021	47.34	47.94	45.42	46.90
1895	NYSE	ATHM	Mon, Jul 26, 2021	50.59	51.26	47.64	48.06
1894	NYSE	ATHM	Fri, Jul 23, 2021	52.23	53.19	50.52	51.94
1893	NYSE	ATHM	Thu, Jul 22, 2021	53.30	54.15	52.55	53.74
1892	NYSE	ATHM	Wed, Jul 21, 2021	55.40	55.55	51.92	52.99
1891	NYSE	ATHM	Tue, Jul 20, 2021	59.30	59.58	57.07	57.16
1890	NYSE	ATHM	Mon, Jul 19, 2021	59.85	60.24	58.49	59.53
1889	NYSE	ATHM	Fri, Jul 16, 2021	62.80	63.29	60.45	60.63
1888	NYSE	ATHM	Thu, Jul 15, 2021	62.96	64.70	62.07	62.74
1887	NYSE	ATHM	Wed, Jul 14, 2021	63.64	63.76	61.60	62.75
1886	NYSE	ATHM	Tue, Jul 13, 2021	61.67	64.46	61.56	63.43
1885	NYSE	ATHM	Mon, Jul 12, 2021	61.78	61.98	60.90	61.38
1884	NYSE	ATHM	Fri, Jul 9, 2021	63.09	63.55	61.02	61.83
1883	NYSE	ATHM	Thu, Jul 8, 2021	59.09	63.14	58.88	62.44
1882	NYSE	ATHM	Wed, Jul 7, 2021	60.18	61.54	59.95	60.80
1881	NYSE	ATHM	Tue, Jul 6, 2021	61.06	61.93	59.80	59.92
1880	NYSE	ATHM	Fri, Jul 2, 2021	63.03	63.20	61.34	62.62
1879	NYSE	ATHM	Thu, Jul 1, 2021	63.96	64.34	62.91	63.10
1878	NYSE	ATHM	Wed, Jun 30, 2021	65.76	66.77	63.91	63.96
1877	NYSE	ATHM	Tue, Jun 29, 2021	64.87	65.83	63.74	65.69
1876	NYSE	ATHM	Mon, Jun 28, 2021	64.76	66.66	62.71	64.25
1875	NYSE	ATHM	Fri, Jun 25, 2021	63.95	65.77	62.88	64.61
1874	NYSE	ATHM	Thu, Jun 24, 2021	62.63	63.15	62.02	62.92
1873	NYSE	ATHM	Wed, Jun 23, 2021	63.15	63.90	62.58	62.58
1872	NYSE	ATHM	Tue, Jun 22, 2021	63.75	64.27	62.33	63.00
1871	NYSE	ATHM	Mon, Jun 21, 2021	62.56	63.81	61.39	63.07
1870	NYSE	ATHM	Fri, Jun 18, 2021	65.04	65.74	62.29	62.37
1869	NYSE	ATHM	Thu, Jun 17, 2021	65.00	65.54	63.14	64.19
1868	NYSE	ATHM	Wed, Jun 16, 2021	66.06	66.06	64.39	64.75
1867	NYSE	ATHM	Tue, Jun 15, 2021	69.93	69.95	65.67	65.79
1866	NYSE	ATHM	Mon, Jun 14, 2021	69.53	70.60	69.01	70.08
1865	NYSE	ATHM	Fri, Jun 11, 2021	71.47	71.47	69.11	69.26
1864	NYSE	ATHM	Thu, Jun 10, 2021	71.35	72.41	70.97	71.47
1863	NYSE	ATHM	Wed, Jun 9, 2021	70.00	71.07	69.60	70.67
1862	NYSE	ATHM	Tue, Jun 8, 2021	71.30	71.50	69.47	69.80
1861	NYSE	ATHM	Mon, Jun 7, 2021	73.39	73.52	70.40	70.41
1860	NYSE	ATHM	Fri, Jun 4, 2021	75.23	75.40	73.48	73.63
1859	NYSE	ATHM	Thu, Jun 3, 2021	75.14	76.48	74.81	75.05
1858	NYSE	ATHM	Wed, Jun 2, 2021	76.60	76.98	74.56	75.41
1857	NYSE	ATHM	Tue, Jun 1, 2021	78.09	78.15	75.23	76.86
1856	NYSE	ATHM	Fri, May 28, 2021	77.38	78.15	76.12	77.07
1855	NYSE	ATHM	Thu, May 27, 2021	76.21	78.94	76.21	77.63
1854	NYSE	ATHM	Wed, May 26, 2021	77.87	78.09	76.54	77.28
1853	NYSE	ATHM	Tue, May 25, 2021	76.90	78.72	76.90	77.34
1852	NYSE	ATHM	Mon, May 24, 2021	79.24	79.31	76.66	76.74
1851	NYSE	ATHM	Fri, May 21, 2021	81.16	81.35	78.19	78.45
1850	NYSE	ATHM	Thu, May 20, 2021	82.50	84.45	81.45	82.25
1849	NYSE	ATHM	Wed, May 19, 2021	85.96	86.41	82.94	83.73
1848	NYSE	ATHM	Tue, May 18, 2021	92.27	92.94	87.30	87.42
1847	NYSE	ATHM	Mon, May 17, 2021	90.72	92.03	90.36	91.97
1846	NYSE	ATHM	Fri, May 14, 2021	89.49	91.03	89.15	90.66
1845	NYSE	ATHM	Thu, May 13, 2021	91.50	92.35	88.94	88.96
1844	NYSE	ATHM	Wed, May 12, 2021	91.18	93.60	90.66	91.09
1843	NYSE	ATHM	Tue, May 11, 2021	90.31	93.23	90.10	91.89
1842	NYSE	ATHM	Mon, May 10, 2021	93.00	93.17	90.93	92.24
1841	NYSE	ATHM	Fri, May 7, 2021	92.85	94.89	92.37	93.02
1840	NYSE	ATHM	Thu, May 6, 2021	90.05	92.65	89.67	92.32
1839	NYSE	ATHM	Wed, May 5, 2021	91.92	91.69	89.45	90.02
1838	NYSE	ATHM	Tue, May 4, 2021	91.66	92.38	89.85	91.30
1837	NYSE	ATHM	Mon, May 3, 2021	92.69	93.00	91.44	91.59
1836	NYSE	ATHM	Fri, Apr 30, 2021	93.06	93.50	91.67	92.73
1835	NYSE	ATHM	Thu, Apr 29, 2021	96.40	96.40	92.61	93.44
1834	NYSE	ATHM	Wed, Apr 28, 2021	94.66	95.94	94.10	95.33
1833	NYSE	ATHM	Tue, Apr 27, 2021	94.66	95.24	94.08	94.08
1832	NYSE	ATHM	Mon, Apr 26, 2021	93.42	94.40	92.05	93.64
1831	NYSE	ATHM	Fri, Apr 23, 2021	92.88	93.90	92.01	93.67
1830	NYSE	ATHM	Thu, Apr 22, 2021	91.16	93.52	90.75	92.50
1829	NYSE	ATHM	Wed, Apr 21, 2021	91.54	91.70	89.64	90.30
1828	NYSE	ATHM	Tue, Apr 20, 2021	94.14	94.20	90.62	91.04
1827	NYSE	ATHM	Mon, Apr 19, 2021	94.35	96.75	93.63	94.29
1826	NYSE	ATHM	Fri, Apr 16, 2021	93.77	94.42	93.13	93.89
1825	NYSE	ATHM	Thu, Apr 15, 2021	94.56	95.15	93.26	93.75
1824	NYSE	ATHM	Wed, Apr 14, 2021	94.66	94.66	93.54	94.08
1823	NYSE	ATHM	Tue, Apr 13, 2021	93.00	96.22	92.99	94.21
1822	NYSE	ATHM	Mon, Apr 12, 2021	93.68	94.56	91.64	92.23
1821	NYSE	ATHM	Fri, Apr 9, 2021	94.64	94.64	92.36	94.13
1820	NYSE	ATHM	Thu, Apr 8, 2021	95.54	96.46	94.32	94.64
1819	NYSE	ATHM	Wed, Apr 7, 2021	96.08	96.28	93.06	94.12
1818	NYSE	ATHM	Tue, Apr 6, 2021	94.52	98.11	93.36	96.85
1817	NYSE	ATHM	Mon, Apr 5, 2021	95.67	96.03	92.50	93.51
1816	NYSE	ATHM	Thu, Apr 1, 2021	95.09	97.72	94.96	95.26
1815	NYSE	ATHM	Wed, Mar 31, 2021	96.52	96.63	93.11	93.27
1814	NYSE	ATHM	Tue, Mar 30, 2021	95.00	96.99	93.21	96.37
1813	NYSE	ATHM	Mon, Mar 29, 2021	95.58	96.41	94.01	95.11
1812	NYSE	ATHM	Fri, Mar 26, 2021	95.44	96.52	91.23	94.94
1811	NYSE	ATHM	Thu, Mar 25, 2021	97.07	99.15	94.15	94.44
1810	NYSE	ATHM	Wed, Mar 24, 2021	100.97	100.97	98.53	99.07
1809	NYSE	ATHM	Tue, Mar 23, 2021	101.65	102.38	100.20	100.97
1808	NYSE	ATHM	Mon, Mar 22, 2021	101.26	102.75	100.32	102.75
1807	NYSE	ATHM	Fri, Mar 19, 2021	97.75	101.92	97.75	100.98
1806	NYSE	ATHM	Thu, Mar 18, 2021	96.02	99.26	95.10	98.00
1805	NYSE	ATHM	Wed, Mar 17, 2021	94.00	97.63	94.00	96.79
1804	NYSE	ATHM	Tue, Mar 16, 2021	94.04	96.13	93.38	95.00
1803	NYSE	ATHM	Mon, Mar 15, 2021	93.50	95.68	92.10	94.58
1802	NYSE	ATHM	Fri, Mar 12, 2021	97.55	99.28	94.69	95.87
1801	NYSE	ATHM	Thu, Mar 11, 2021	99.49	101.08	98.86	100.00
1800	NYSE	ATHM	Wed, Mar 10, 2021	94.10	97.64	93.24	97.22
1799	NYSE	ATHM	Tue, Mar 9, 2021	95.03	95.93	92.38	93.74
1798	NYSE	ATHM	Mon, Mar 8, 2021	107.70	107.70	95.57	96.34
1797	NYSE	ATHM	Fri, Mar 5, 2021	113.82	114.27	109.39	110.10
1796	NYSE	ATHM	Thu, Mar 4, 2021	113.63	117.74	110.03	112.57
1795	NYSE	ATHM	Wed, Mar 3, 2021	118.00	118.60	111.55	113.29
1794	NYSE	ATHM	Tue, Mar 2, 2021	116.60	119.96	116.24	118.00
1793	NYSE	ATHM	Mon, Mar 1, 2021	117.32	118.01	115.82	116.51
1792	NYSE	ATHM	Fri, Feb 26, 2021	117.33	120.00	113.99	114.04
1791	NYSE	ATHM	Thu, Feb 25, 2021	121.63	122.84	117.00	117.32
1790	NYSE	ATHM	Wed, Feb 24, 2021	121.97	122.30	119.17	121.54
1789	NYSE	ATHM	Tue, Feb 23, 2021	126.21	126.21	117.51	124.29
1788	NYSE	ATHM	Mon, Feb 22, 2021	133.26	135.90	128.07	128.14
1787	NYSE	ATHM	Fri, Feb 19, 2021	136.10	139.72	134.70	136.30
1786	NYSE	ATHM	Thu, Feb 18, 2021	132.80	136.10	130.00	134.79
1785	NYSE	ATHM	Wed, Feb 17, 2021	138.69	140.44	135.87	137.00
1784	NYSE	ATHM	Tue, Feb 16, 2021	138.27	140.92	137.23	137.92
1783	NYSE	ATHM	Fri, Feb 12, 2021	130.65	138.26	130.00	136.15
1782	NYSE	ATHM	Thu, Feb 11, 2021	130.74	132.79	129.36	129.57
1781	NYSE	ATHM	Wed, Feb 10, 2021	131.88	132.31	128.27	130.04
1780	NYSE	ATHM	Tue, Feb 9, 2021	130.00	130.85	128.45	129.81
1779	NYSE	ATHM	Mon, Feb 8, 2021	131.17	131.87	128.75	129.47
1778	NYSE	ATHM	Fri, Feb 5, 2021	128.00	132.11	126.76	130.22
1777	NYSE	ATHM	Thu, Feb 4, 2021	123.06	131.65	123.06	128.02
1776	NYSE	ATHM	Wed, Feb 3, 2021	119.00	124.64	118.74	122.46
1775	NYSE	ATHM	Tue, Feb 2, 2021	118.01	121.27	114.05	118.84
1774	NYSE	ATHM	Mon, Feb 1, 2021	112.59	120.89	112.59	119.82
1773	NYSE	ATHM	Fri, Jan 29, 2021	115.10	115.11	109.19	110.23
1772	NYSE	ATHM	Thu, Jan 28, 2021	123.44	123.44	111.36	115.71
1771	NYSE	ATHM	Wed, Jan 27, 2021	113.56	147.67	112.79	123.44
1770	NYSE	ATHM	Tue, Jan 26, 2021	110.91	114.96	108.08	114.94
1769	NYSE	ATHM	Mon, Jan 25, 2021	111.33	112.32	109.54	111.40
1768	NYSE	ATHM	Fri, Jan 22, 2021	107.89	110.91	106.90	110.37
1767	NYSE	ATHM	Thu, Jan 21, 2021	108.12	109.25	106.00	108.42
1766	NYSE	ATHM	Wed, Jan 20, 2021	107.68	108.49	105.82	108.00
1765	NYSE	ATHM	Tue, Jan 19, 2021	104.67	107.56	103.62	106.51
1764	NYSE	ATHM	Fri, Jan 15, 2021	97.53	103.02	97.51	102.88
1763	NYSE	ATHM	Thu, Jan 14, 2021	102.44	103.16	97.30	97.75
1762	NYSE	ATHM	Wed, Jan 13, 2021	105.20	105.47	101.82	102.76
1761	NYSE	ATHM	Tue, Jan 12, 2021	109.15	109.65	104.84	105.70
1760	NYSE	ATHM	Mon, Jan 11, 2021	105.01	108.71	104.00	108.58
1759	NYSE	ATHM	Fri, Jan 8, 2021	99.99	105.34	99.26	105.05
1758	NYSE	ATHM	Thu, Jan 7, 2021	98.12	99.89	96.22	98.99
1757	NYSE	ATHM	Wed, Jan 6, 2021	101.01	101.01	97.07	99.07
1756	NYSE	ATHM	Tue, Jan 5, 2021	97.71	100.81	97.18	99.67
1755	NYSE	ATHM	Mon, Jan 4, 2021	99.80	102.08	96.53	97.99
1754	NYSE	ATHM	Thu, Dec 31, 2020	100.08	100.48	98.53	99.62
1753	NYSE	ATHM	Wed, Dec 30, 2020	97.44	100.71	96.81	99.61
1752	NYSE	ATHM	Tue, Dec 29, 2020	95.57	96.75	94.35	96.62
1751	NYSE	ATHM	Mon, Dec 28, 2020	95.95	97.58	94.42	95.18
1750	NYSE	ATHM	Thu, Dec 24, 2020	97.25	97.99	94.97	95.12
1749	NYSE	ATHM	Wed, Dec 23, 2020	97.33	98.55	97.33	98.10
1748	NYSE	ATHM	Tue, Dec 22, 2020	98.10	98.82	96.37	97.11
1747	NYSE	ATHM	Mon, Dec 21, 2020	98.00	99.51	97.56	98.13
1746	NYSE	ATHM	Fri, Dec 18, 2020	97.92	99.21	97.13	99.04
1745	NYSE	ATHM	Thu, Dec 17, 2020	100.00	100.76	96.84	97.48
1744	NYSE	ATHM	Wed, Dec 16, 2020	98.63	99.99	98.15	99.01
1743	NYSE	ATHM	Tue, Dec 15, 2020	100.68	100.68	96.70	98.44
1742	NYSE	ATHM	Mon, Dec 14, 2020	98.78	101.27	98.47	100.24
1741	NYSE	ATHM	Fri, Dec 11, 2020	97.00	100.93	96.12	98.79
1740	NYSE	ATHM	Thu, Dec 10, 2020	97.74	98.60	95.79	97.58
1739	NYSE	ATHM	Wed, Dec 9, 2020	98.00	99.73	96.37	97.54
1738	NYSE	ATHM	Tue, Dec 8, 2020	98.08	98.89	94.50	97.94
1737	NYSE	ATHM	Mon, Dec 7, 2020	96.55	100.00	96.24	98.59
1736	NYSE	ATHM	Fri, Dec 4, 2020	95.56	97.45	94.48	96.23
1735	NYSE	ATHM	Thu, Dec 3, 2020	93.32	96.07	93.17	95.04
1734	NYSE	ATHM	Wed, Dec 2, 2020	91.80	94.02	90.52	92.78
1733	NYSE	ATHM	Tue, Dec 1, 2020	95.10	95.79	91.33	92.39
1732	NYSE	ATHM	Mon, Nov 30, 2020	98.34	99.25	94.06	94.42
1731	NYSE	ATHM	Fri, Nov 27, 2020	102.53	106.43	102.09	105.89
1730	NYSE	ATHM	Wed, Nov 25, 2020	101.46	104.55	99.58	101.84
1729	NYSE	ATHM	Tue, Nov 24, 2020	100.37	102.32	99.61	100.75
1728	NYSE	ATHM	Mon, Nov 23, 2020	100.73	102.25	98.52	99.41
1727	NYSE	ATHM	Fri, Nov 20, 2020	100.35	102.40	98.79	101.82
1726	NYSE	ATHM	Thu, Nov 19, 2020	98.14	101.87	97.32	99.84
1725	NYSE	ATHM	Wed, Nov 18, 2020	100.23	100.31	97.87	98.23
1724	NYSE	ATHM	Tue, Nov 17, 2020	99.50	101.13	97.34	100.15
1723	NYSE	ATHM	Mon, Nov 16, 2020	102.43	103.98	99.28	99.83
1722	NYSE	ATHM	Fri, Nov 13, 2020	103.11	104.27	102.14	102.82
1721	NYSE	ATHM	Thu, Nov 12, 2020	105.13	105.83	101.42	101.66
1720	NYSE	ATHM	Wed, Nov 11, 2020	102.80	104.86	101.33	104.17
1719	NYSE	ATHM	Tue, Nov 10, 2020	103.07	104.04	100.73	102.10
1718	NYSE	ATHM	Mon, Nov 9, 2020	104.33	106.14	102.32	103.23
1717	NYSE	ATHM	Fri, Nov 6, 2020	104.52	104.83	101.69	103.24
1716	NYSE	ATHM	Thu, Nov 5, 2020	105.51	107.92	104.17	104.24
1715	NYSE	ATHM	Wed, Nov 4, 2020	100.75	107.44	100.75	103.15
1714	NYSE	ATHM	Tue, Nov 3, 2020	97.53	99.36	95.80	99.25
1713	NYSE	ATHM	Mon, Nov 2, 2020	96.42	98.46	95.96	98.41
1712	NYSE	ATHM	Fri, Oct 30, 2020	96.04	96.22	94.41	95.55
1711	NYSE	ATHM	Thu, Oct 29, 2020	95.14	99.43	95.14	96.90
1710	NYSE	ATHM	Wed, Oct 28, 2020	96.12	96.12	92.49	94.46
1709	NYSE	ATHM	Tue, Oct 27, 2020	95.17	97.38	92.20	96.71
1708	NYSE	ATHM	Mon, Oct 26, 2020	95.79	96.64	94.68	95.00
1707	NYSE	ATHM	Fri, Oct 23, 2020	100.67	100.79	96.51	96.66
1706	NYSE	ATHM	Thu, Oct 22, 2020	101.95	101.95	99.32	99.73
1705	NYSE	ATHM	Wed, Oct 21, 2020	100.48	102.25	99.07	101.76
1704	NYSE	ATHM	Tue, Oct 20, 2020	100.53	101.78	99.51	99.52
1703	NYSE	ATHM	Mon, Oct 19, 2020	100.50	101.58	99.31	99.60
1702	NYSE	ATHM	Fri, Oct 16, 2020	98.60	100.54	97.60	100.15
1701	NYSE	ATHM	Thu, Oct 15, 2020	99.31	99.69	97.59	97.85
1700	NYSE	ATHM	Wed, Oct 14, 2020	101.40	101.40	98.75	99.44
1699	NYSE	ATHM	Tue, Oct 13, 2020	101.32	101.81	99.48	100.83
1698	NYSE	ATHM	Mon, Oct 12, 2020	100.13	102.20	100.13	101.04
1697	NYSE	ATHM	Fri, Oct 9, 2020	99.95	100.89	99.20	99.51
1696	NYSE	ATHM	Thu, Oct 8, 2020	99.78	100.25	98.80	99.79
1695	NYSE	ATHM	Wed, Oct 7, 2020	98.51	100.00	97.53	99.03
1694	NYSE	ATHM	Tue, Oct 6, 2020	98.63	99.25	96.26	97.26
1693	NYSE	ATHM	Mon, Oct 5, 2020	97.14	99.20	96.81	98.63
1692	NYSE	ATHM	Fri, Oct 2, 2020	96.03	97.07	94.56	96.60
1691	NYSE	ATHM	Thu, Oct 1, 2020	97.16	98.50	96.13	97.48
1690	NYSE	ATHM	Wed, Sep 30, 2020	92.83	96.69	91.01	96.00
1689	NYSE	ATHM	Tue, Sep 29, 2020	91.03	91.03	89.66	90.70
1688	NYSE	ATHM	Mon, Sep 28, 2020	91.70	92.32	90.16	90.82
1687	NYSE	ATHM	Fri, Sep 25, 2020	89.44	90.48	89.00	90.16
1686	NYSE	ATHM	Thu, Sep 24, 2020	90.94	90.94	89.61	90.59
1685	NYSE	ATHM	Wed, Sep 23, 2020	93.00	93.96	90.62	91.00
1684	NYSE	ATHM	Tue, Sep 22, 2020	94.53	95.00	92.43	93.67
1683	NYSE	ATHM	Mon, Sep 21, 2020	94.97	95.01	91.85	93.99
1682	NYSE	ATHM	Fri, Sep 18, 2020	96.91	97.91	95.24	96.70
1681	NYSE	ATHM	Thu, Sep 17, 2020	94.21	96.22	93.37	96.06
1680	NYSE	ATHM	Wed, Sep 16, 2020	92.35	95.77	92.05	95.69
1679	NYSE	ATHM	Tue, Sep 15, 2020	92.21	92.23	90.83	92.08
1678	NYSE	ATHM	Mon, Sep 14, 2020	90.00	92.00	89.34	91.63
1677	NYSE	ATHM	Fri, Sep 11, 2020	89.00	90.95	88.68	89.44
1676	NYSE	ATHM	Thu, Sep 10, 2020	86.67	88.99	86.27	88.68
1675	NYSE	ATHM	Wed, Sep 9, 2020	84.97	86.73	84.97	85.95
1674	NYSE	ATHM	Tue, Sep 8, 2020	83.39	86.20	82.00	84.57
1673	NYSE	ATHM	Fri, Sep 4, 2020	84.00	86.41	82.31	85.77
1672	NYSE	ATHM	Thu, Sep 3, 2020	82.95	84.00	80.83	83.91
1671	NYSE	ATHM	Wed, Sep 2, 2020	85.00	85.24	81.77	83.12
1670	NYSE	ATHM	Tue, Sep 1, 2020	80.75	86.00	80.51	85.07
1669	NYSE	ATHM	Mon, Aug 31, 2020	83.21	84.42	80.01	80.24
1668	NYSE	ATHM	Fri, Aug 28, 2020	84.98	85.66	83.74	84.77
1667	NYSE	ATHM	Thu, Aug 27, 2020	84.36	85.00	83.06	84.37
1666	NYSE	ATHM	Wed, Aug 26, 2020	87.31	87.85	83.79	84.31
1665	NYSE	ATHM	Tue, Aug 25, 2020	87.91	89.13	83.13	87.21
1664	NYSE	ATHM	Mon, Aug 24, 2020	89.41	89.41	88.32	89.02
1663	NYSE	ATHM	Fri, Aug 21, 2020	88.56	89.18	87.21	87.71
1662	NYSE	ATHM	Thu, Aug 20, 2020	88.77	89.97	88.27	89.19
1661	NYSE	ATHM	Wed, Aug 19, 2020	90.00	90.00	88.68	88.72
1660	NYSE	ATHM	Tue, Aug 18, 2020	90.09	90.39	88.82	89.92
1659	NYSE	ATHM	Mon, Aug 17, 2020	87.60	90.38	87.38	90.00
1658	NYSE	ATHM	Fri, Aug 14, 2020	88.48	88.99	87.12	87.48
1657	NYSE	ATHM	Thu, Aug 13, 2020	85.46	88.99	85.46	88.46
1656	NYSE	ATHM	Wed, Aug 12, 2020	84.50	85.89	84.25	85.38
1655	NYSE	ATHM	Tue, Aug 11, 2020	84.46	85.69	83.63	84.30
1654	NYSE	ATHM	Mon, Aug 10, 2020	85.70	86.01	82.92	83.97
1653	NYSE	ATHM	Fri, Aug 7, 2020	88.59	88.85	84.41	84.82
1652	NYSE	ATHM	Thu, Aug 6, 2020	91.51	91.64	88.61	90.13
1651	NYSE	ATHM	Wed, Aug 5, 2020	90.70	91.63	90.12	91.20
1650	NYSE	ATHM	Tue, Aug 4, 2020	88.43	90.18	88.23	89.89
1649	NYSE	ATHM	Mon, Aug 3, 2020	88.00	90.71	86.58	88.07
1648	NYSE	ATHM	Fri, Jul 31, 2020	85.37	87.90	85.12	87.65
1647	NYSE	ATHM	Thu, Jul 30, 2020	84.72	85.76	83.64	85.62
1646	NYSE	ATHM	Wed, Jul 29, 2020	83.06	86.67	82.61	85.47
1645	NYSE	ATHM	Tue, Jul 28, 2020	82.13	83.94	81.64	82.00
1644	NYSE	ATHM	Mon, Jul 27, 2020	78.09	82.28	77.81	81.28
1643	NYSE	ATHM	Fri, Jul 24, 2020	75.00	78.94	74.96	77.76
1642	NYSE	ATHM	Thu, Jul 23, 2020	80.55	81.23	75.78	75.94
1641	NYSE	ATHM	Wed, Jul 22, 2020	79.66	80.84	78.74	80.21
1640	NYSE	ATHM	Tue, Jul 21, 2020	85.83	86.49	79.63	79.63
1639	NYSE	ATHM	Mon, Jul 20, 2020	86.24	87.44	85.46	86.41
1638	NYSE	ATHM	Fri, Jul 17, 2020	87.45	88.16	86.25	86.29
1637	NYSE	ATHM	Thu, Jul 16, 2020	87.80	87.92	85.67	87.34
1636	NYSE	ATHM	Wed, Jul 15, 2020	89.30	89.60	88.31	89.22
1635	NYSE	ATHM	Tue, Jul 14, 2020	89.47	89.93	87.26	88.69
1634	NYSE	ATHM	Mon, Jul 13, 2020	90.80	92.03	89.43	90.02
1633	NYSE	ATHM	Fri, Jul 10, 2020	87.99	89.99	85.98	89.62
1632	NYSE	ATHM	Thu, Jul 9, 2020	85.85	88.27	83.53	87.98
1631	NYSE	ATHM	Wed, Jul 8, 2020	82.47	86.11	81.34	84.80
1630	NYSE	ATHM	Tue, Jul 7, 2020	82.65	82.65	79.10	80.37
1629	NYSE	ATHM	Mon, Jul 6, 2020	80.51	88.74	80.51	82.82
1628	NYSE	ATHM	Thu, Jul 2, 2020	76.32	77.98	75.03	77.32
1627	NYSE	ATHM	Wed, Jul 1, 2020	75.73	76.41	74.90	75.48
1626	NYSE	ATHM	Tue, Jun 30, 2020	76.10	76.61	74.44	75.50
1625	NYSE	ATHM	Mon, Jun 29, 2020	75.39	76.62	74.62	76.19
1624	NYSE	ATHM	Fri, Jun 26, 2020	76.23	76.76	74.54	75.86
1623	NYSE	ATHM	Thu, Jun 25, 2020	73.77	76.60	73.00	76.27
1622	NYSE	ATHM	Wed, Jun 24, 2020	78.74	78.74	73.68	73.78
1621	NYSE	ATHM	Tue, Jun 23, 2020	79.63	80.25	78.64	78.90
1620	NYSE	ATHM	Mon, Jun 22, 2020	80.58	80.58	76.76	79.52
1619	NYSE	ATHM	Fri, Jun 19, 2020	82.74	83.14	80.26	80.54
1618	NYSE	ATHM	Thu, Jun 18, 2020	81.00	83.60	79.20	81.46
1617	NYSE	ATHM	Wed, Jun 17, 2020	84.70	86.00	84.61	85.14
1616	NYSE	ATHM	Tue, Jun 16, 2020	87.03	87.92	84.10	84.32
1615	NYSE	ATHM	Mon, Jun 15, 2020	81.69	85.22	79.47	84.52
1614	NYSE	ATHM	Fri, Jun 12, 2020	85.65	85.67	81.97	83.46
1613	NYSE	ATHM	Thu, Jun 11, 2020	85.38	86.49	83.36	83.96
1612	NYSE	ATHM	Wed, Jun 10, 2020	88.00	88.30	86.17	87.52
1611	NYSE	ATHM	Tue, Jun 9, 2020	87.99	88.56	86.84	87.62
1610	NYSE	ATHM	Mon, Jun 8, 2020	90.06	90.85	86.71	88.98
1609	NYSE	ATHM	Fri, Jun 5, 2020	84.80	90.85	84.19	90.70
1608	NYSE	ATHM	Thu, Jun 4, 2020	82.75	85.00	82.29	84.38
1607	NYSE	ATHM	Wed, Jun 3, 2020	81.91	85.32	81.69	83.69
1606	NYSE	ATHM	Tue, Jun 2, 2020	77.81	82.59	77.74	81.62
1605	NYSE	ATHM	Mon, Jun 1, 2020	75.56	77.64	72.38	77.14
1604	NYSE	ATHM	Fri, May 29, 2020	76.43	78.10	74.46	76.93
1603	NYSE	ATHM	Thu, May 28, 2020	77.95	77.99	75.65	75.65
1602	NYSE	ATHM	Wed, May 27, 2020	76.63	77.58	75.29	76.92
1601	NYSE	ATHM	Tue, May 26, 2020	76.55	79.31	75.78	76.57
1600	NYSE	ATHM	Fri, May 22, 2020	78.58	80.52	74.01	74.50
1599	NYSE	ATHM	Thu, May 21, 2020	80.00	81.69	77.18	80.78
1598	NYSE	ATHM	Wed, May 20, 2020	78.12	82.63	77.70	82.61
1597	NYSE	ATHM	Tue, May 19, 2020	75.31	79.04	74.23	76.68
1596	NYSE	ATHM	Mon, May 18, 2020	74.59	76.39	74.57	75.55
1595	NYSE	ATHM	Fri, May 15, 2020	74.50	75.33	73.80	74.47
1594	NYSE	ATHM	Thu, May 14, 2020	75.53	76.57	72.51	75.49
1593	NYSE	ATHM	Wed, May 13, 2020	80.01	80.05	75.81	76.89
1592	NYSE	ATHM	Tue, May 12, 2020	81.04	81.87	79.23	80.17
1591	NYSE	ATHM	Mon, May 11, 2020	80.37	81.77	79.57	80.86
1590	NYSE	ATHM	Fri, May 8, 2020	79.72	82.78	79.39	80.67
1589	NYSE	ATHM	Thu, May 7, 2020	78.38	79.15	77.20	78.91
1588	NYSE	ATHM	Wed, May 6, 2020	77.16	79.38	75.79	78.72
1587	NYSE	ATHM	Tue, May 5, 2020	77.23	79.85	75.62	75.63
1586	NYSE	ATHM	Mon, May 4, 2020	74.11	76.48	73.59	75.97
1585	NYSE	ATHM	Fri, May 1, 2020	80.00	80.42	73.16	74.23
1584	NYSE	ATHM	Thu, Apr 30, 2020	81.90	84.35	81.10	82.15
1583	NYSE	ATHM	Wed, Apr 29, 2020	80.00	81.95	79.00	81.64
1582	NYSE	ATHM	Tue, Apr 28, 2020	78.94	79.38	75.55	77.84
1581	NYSE	ATHM	Mon, Apr 27, 2020	75.96	79.44	75.13	78.61
1580	NYSE	ATHM	Fri, Apr 24, 2020	76.00	76.12	73.32	73.88
1579	NYSE	ATHM	Thu, Apr 23, 2020	75.82	76.33	74.09	74.58
1578	NYSE	ATHM	Wed, Apr 22, 2020	78.03	78.23	75.38	75.78
1577	NYSE	ATHM	Tue, Apr 21, 2020	79.88	80.93	75.11	76.15
1576	NYSE	ATHM	Mon, Apr 20, 2020	80.02	82.37	79.87	81.43
1575	NYSE	ATHM	Fri, Apr 17, 2020	77.92	79.98	77.20	79.68
1574	NYSE	ATHM	Thu, Apr 16, 2020	74.49	77.41	74.40	76.79
1573	NYSE	ATHM	Wed, Apr 15, 2020	71.29	74.65	70.42	74.31
1572	NYSE	ATHM	Tue, Apr 14, 2020	70.10	73.59	70.01	72.09
1571	NYSE	ATHM	Mon, Apr 13, 2020	72.45	73.33	70.16	70.16
1570	NYSE	ATHM	Thu, Apr 9, 2020	71.02	73.39	70.25	72.23
1569	NYSE	ATHM	Wed, Apr 8, 2020	74.71	75.61	70.27	70.92
1568	NYSE	ATHM	Tue, Apr 7, 2020	73.83	77.38	73.83	75.11
1567	NYSE	ATHM	Mon, Apr 6, 2020	72.72	74.74	71.63	74.74
1566	NYSE	ATHM	Fri, Apr 3, 2020	70.47	71.34	68.65	70.32
1565	NYSE	ATHM	Thu, Apr 2, 2020	68.84	72.35	68.46	71.36
1564	NYSE	ATHM	Wed, Apr 1, 2020	69.33	72.39	69.16	70.56
1563	NYSE	ATHM	Tue, Mar 31, 2020	70.11	71.46	69.48	71.02
1562	NYSE	ATHM	Mon, Mar 30, 2020	70.00	70.20	68.16	69.69
1561	NYSE	ATHM	Fri, Mar 27, 2020	69.01	69.42	66.89	69.09
1560	NYSE	ATHM	Thu, Mar 26, 2020	70.44	74.66	68.73	71.12
1559	NYSE	ATHM	Wed, Mar 25, 2020	69.00	71.97	68.57	70.07
1558	NYSE	ATHM	Tue, Mar 24, 2020	68.47	70.51	67.07	68.56
1557	NYSE	ATHM	Mon, Mar 23, 2020	63.70	66.84	59.54	65.85
1556	NYSE	ATHM	Fri, Mar 20, 2020	69.55	71.29	63.01	63.71
1555	NYSE	ATHM	Thu, Mar 19, 2020	69.64	75.79	67.51	67.87
1554	NYSE	ATHM	Wed, Mar 18, 2020	64.96	72.51	64.16	71.49
1553	NYSE	ATHM	Tue, Mar 17, 2020	67.89	70.37	63.72	68.60
1552	NYSE	ATHM	Mon, Mar 16, 2020	70.00	72.75	66.90	67.01
1551	NYSE	ATHM	Fri, Mar 13, 2020	72.45	76.01	70.09	76.00
1550	NYSE	ATHM	Thu, Mar 12, 2020	68.31	69.02	64.99	67.87
1549	NYSE	ATHM	Wed, Mar 11, 2020	71.91	73.20	70.63	71.54
1548	NYSE	ATHM	Tue, Mar 10, 2020	72.68	73.86	70.46	73.66
1547	NYSE	ATHM	Mon, Mar 9, 2020	69.23	74.57	64.02	71.61
1546	NYSE	ATHM	Fri, Mar 6, 2020	75.69	76.84	72.08	73.31
1545	NYSE	ATHM	Thu, Mar 5, 2020	79.86	80.88	77.31	78.11
1544	NYSE	ATHM	Wed, Mar 4, 2020	81.58	82.05	79.80	80.91
1543	NYSE	ATHM	Tue, Mar 3, 2020	81.07	81.25	78.86	80.85
1542	NYSE	ATHM	Mon, Mar 2, 2020	78.80	81.49	77.87	81.10
1541	NYSE	ATHM	Fri, Feb 28, 2020	74.51	78.28	74.16	77.67
1540	NYSE	ATHM	Thu, Feb 27, 2020	78.61	80.30	77.11	77.20
1539	NYSE	ATHM	Wed, Feb 26, 2020	80.73	82.00	79.95	80.72
1538	NYSE	ATHM	Tue, Feb 25, 2020	82.64	82.78	79.70	80.32
1537	NYSE	ATHM	Mon, Feb 24, 2020	79.70	81.98	79.70	81.64
1536	NYSE	ATHM	Fri, Feb 21, 2020	85.48	85.92	82.55	83.70
1535	NYSE	ATHM	Thu, Feb 20, 2020	86.86	88.51	83.79	85.79
1534	NYSE	ATHM	Wed, Feb 19, 2020	83.00	88.96	81.00	88.62
1533	NYSE	ATHM	Tue, Feb 18, 2020	79.60	81.86	78.70	78.84
1532	NYSE	ATHM	Fri, Feb 14, 2020	79.83	80.34	79.36	79.99
1531	NYSE	ATHM	Thu, Feb 13, 2020	81.83	81.83	79.12	80.00
1530	NYSE	ATHM	Wed, Feb 12, 2020	82.67	83.74	82.06	83.35
1529	NYSE	ATHM	Tue, Feb 11, 2020	81.22	83.46	80.28	82.06
1528	NYSE	ATHM	Mon, Feb 10, 2020	79.06	80.37	78.79	80.10
1527	NYSE	ATHM	Fri, Feb 7, 2020	81.40	81.54	78.95	79.26
1526	NYSE	ATHM	Thu, Feb 6, 2020	81.90	82.74	80.42	82.21
1525	NYSE	ATHM	Wed, Feb 5, 2020	82.89	83.69	79.76	81.06
1524	NYSE	ATHM	Tue, Feb 4, 2020	79.73	81.84	79.00	81.11
1523	NYSE	ATHM	Mon, Feb 3, 2020	76.65	77.99	76.18	77.18
1522	NYSE	ATHM	Fri, Jan 31, 2020	79.22	79.45	76.21	76.48
1521	NYSE	ATHM	Thu, Jan 30, 2020	80.20	80.69	78.50	79.61
1520	NYSE	ATHM	Wed, Jan 29, 2020	82.86	82.86	81.03	81.23
1519	NYSE	ATHM	Tue, Jan 28, 2020	80.77	82.49	80.00	82.02
1518	NYSE	ATHM	Mon, Jan 27, 2020	77.99	80.92	76.42	80.06
1517	NYSE	ATHM	Fri, Jan 24, 2020	81.96	82.32	81.24	81.44
1516	NYSE	ATHM	Thu, Jan 23, 2020	83.00	83.72	81.81	81.94
1515	NYSE	ATHM	Wed, Jan 22, 2020	86.66	87.40	83.19	83.68
1514	NYSE	ATHM	Tue, Jan 21, 2020	84.84	86.33	83.27	85.76
1513	NYSE	ATHM	Fri, Jan 17, 2020	88.27	88.27	84.95	87.74
1512	NYSE	ATHM	Thu, Jan 16, 2020	88.34	88.73	87.18	87.56
1511	NYSE	ATHM	Wed, Jan 15, 2020	87.82	89.65	87.38	87.59
1510	NYSE	ATHM	Tue, Jan 14, 2020	90.86	91.59	87.56	88.05
1509	NYSE	ATHM	Mon, Jan 13, 2020	88.00	91.60	88.00	91.54
1508	NYSE	ATHM	Fri, Jan 10, 2020	86.99	88.25	86.41	87.29
1507	NYSE	ATHM	Thu, Jan 9, 2020	87.98	88.71	86.96	87.08
1506	NYSE	ATHM	Wed, Jan 8, 2020	83.40	88.56	83.40	88.20
1505	NYSE	ATHM	Tue, Jan 7, 2020	84.66	84.88	82.61	82.81
1504	NYSE	ATHM	Mon, Jan 6, 2020	82.58	84.79	82.58	84.06
1503	NYSE	ATHM	Fri, Jan 3, 2020	83.29	84.92	82.70	82.89
1502	NYSE	ATHM	Thu, Jan 2, 2020	81.04	84.86	80.90	84.34
1501	NYSE	ATHM	Tue, Dec 31, 2019	81.22	82.09	79.77	80.01
1500	NYSE	ATHM	Mon, Dec 30, 2019	81.62	82.28	80.58	81.36
1499	NYSE	ATHM	Fri, Dec 27, 2019	82.75	83.35	80.82	81.50
1498	NYSE	ATHM	Thu, Dec 26, 2019	81.68	82.91	81.68	82.53
1497	NYSE	ATHM	Tue, Dec 24, 2019	82.12	82.12	80.75	81.83
1496	NYSE	ATHM	Mon, Dec 23, 2019	79.33	82.15	79.29	81.99
1495	NYSE	ATHM	Fri, Dec 20, 2019	80.45	80.79	79.31	79.69
1494	NYSE	ATHM	Thu, Dec 19, 2019	81.20	81.93	79.69	80.23
1493	NYSE	ATHM	Wed, Dec 18, 2019	78.24	81.56	78.24	80.95
1492	NYSE	ATHM	Tue, Dec 17, 2019	76.13	78.50	76.13	78.37
1491	NYSE	ATHM	Mon, Dec 16, 2019	74.85	76.43	74.63	74.63
1490	NYSE	ATHM	Fri, Dec 13, 2019	74.50	75.52	73.93	74.54
1489	NYSE	ATHM	Thu, Dec 12, 2019	72.16	75.21	72.16	74.39
1488	NYSE	ATHM	Wed, Dec 11, 2019	70.72	72.61	69.60	72.20
1487	NYSE	ATHM	Tue, Dec 10, 2019	70.68	70.68	69.16	70.01
1486	NYSE	ATHM	Mon, Dec 9, 2019	70.14	71.32	69.69	69.94
1485	NYSE	ATHM	Fri, Dec 6, 2019	69.61	70.71	69.37	70.33
1484	NYSE	ATHM	Thu, Dec 5, 2019	67.12	70.30	66.52	69.61
1483	NYSE	ATHM	Wed, Dec 4, 2019	69.54	69.56	65.46	65.83
1482	NYSE	ATHM	Tue, Dec 3, 2019	68.52	69.33	68.05	68.73
1481	NYSE	ATHM	Mon, Dec 2, 2019	68.12	69.72	67.19	69.35
1480	NYSE	ATHM	Fri, Nov 29, 2019	67.26	68.73	66.65	68.05
1479	NYSE	ATHM	Wed, Nov 27, 2019	67.94	68.51	66.73	67.74
1478	NYSE	ATHM	Tue, Nov 26, 2019	68.98	69.13	65.71	67.87
1477	NYSE	ATHM	Mon, Nov 25, 2019	70.52	70.63	69.13	69.14
1476	NYSE	ATHM	Fri, Nov 22, 2019	70.48	70.66	69.50	70.09
1475	NYSE	ATHM	Thu, Nov 21, 2019	69.85	71.12	69.81	70.52
1474	NYSE	ATHM	Wed, Nov 20, 2019	70.83	71.10	69.40	70.00
1473	NYSE	ATHM	Tue, Nov 19, 2019	71.57	71.77	69.74	71.05
1472	NYSE	ATHM	Mon, Nov 18, 2019	71.89	72.29	70.56	70.94
1471	NYSE	ATHM	Fri, Nov 15, 2019	72.36	72.81	71.42	71.94
1470	NYSE	ATHM	Thu, Nov 14, 2019	74.37	75.48	72.21	72.24
1469	NYSE	ATHM	Wed, Nov 13, 2019	74.35	75.58	74.01	75.04
1468	NYSE	ATHM	Tue, Nov 12, 2019	75.33	76.09	73.78	74.20
1467	NYSE	ATHM	Mon, Nov 11, 2019	72.30	75.83	72.30	75.05
1466	NYSE	ATHM	Fri, Nov 8, 2019	70.51	73.38	70.49	73.23
1465	NYSE	ATHM	Thu, Nov 7, 2019	70.60	74.10	70.00	70.85
1464	NYSE	ATHM	Wed, Nov 6, 2019	77.45	77.48	68.26	69.08
1463	NYSE	ATHM	Tue, Nov 5, 2019	78.16	83.40	76.97	77.50
1462	NYSE	ATHM	Mon, Nov 4, 2019	89.11	90.53	88.94	89.58
1461	NYSE	ATHM	Fri, Nov 1, 2019	85.73	88.30	84.91	87.92
1460	NYSE	ATHM	Thu, Oct 31, 2019	84.31	84.58	82.59	84.56
1459	NYSE	ATHM	Wed, Oct 30, 2019	85.59	85.78	82.74	84.14
1458	NYSE	ATHM	Tue, Oct 29, 2019	86.24	86.72	85.17	86.04
1457	NYSE	ATHM	Mon, Oct 28, 2019	86.14	88.13	86.14	87.10
1456	NYSE	ATHM	Fri, Oct 25, 2019	86.33	87.24	85.30	85.55
1455	NYSE	ATHM	Thu, Oct 24, 2019	85.59	87.41	84.62	86.51
1454	NYSE	ATHM	Wed, Oct 23, 2019	84.92	86.33	84.47	85.47
1453	NYSE	ATHM	Tue, Oct 22, 2019	85.20	87.00	84.41	85.90
1452	NYSE	ATHM	Mon, Oct 21, 2019	83.00	85.19	82.71	85.00
1451	NYSE	ATHM	Fri, Oct 18, 2019	85.00	85.51	82.69	82.95
1450	NYSE	ATHM	Thu, Oct 17, 2019	85.00	85.67	83.52	85.12
1449	NYSE	ATHM	Wed, Oct 16, 2019	84.55	85.00	83.26	84.73
1448	NYSE	ATHM	Tue, Oct 15, 2019	82.02	85.45	81.54	84.91
1447	NYSE	ATHM	Mon, Oct 14, 2019	84.55	85.02	81.19	82.16
1446	NYSE	ATHM	Fri, Oct 11, 2019	84.02	85.69	83.77	84.75
1445	NYSE	ATHM	Thu, Oct 10, 2019	83.03	83.81	81.64	82.45
1444	NYSE	ATHM	Wed, Oct 9, 2019	81.69	84.07	80.57	82.44
1443	NYSE	ATHM	Tue, Oct 8, 2019	80.39	82.88	79.33	80.03
1442	NYSE	ATHM	Mon, Oct 7, 2019	81.25	81.59	79.95	80.88
1441	NYSE	ATHM	Fri, Oct 4, 2019	84.56	84.72	81.30	82.15
1440	NYSE	ATHM	Thu, Oct 3, 2019	82.00	84.79	79.40	84.65
1439	NYSE	ATHM	Wed, Oct 2, 2019	83.67	84.34	81.55	82.22
1438	NYSE	ATHM	Tue, Oct 1, 2019	83.22	84.93	82.14	84.37
1437	NYSE	ATHM	Mon, Sep 30, 2019	87.90	88.03	82.80	83.13
1436	NYSE	ATHM	Fri, Sep 27, 2019	90.96	91.75	85.50	86.12
1435	NYSE	ATHM	Thu, Sep 26, 2019	91.11	92.83	91.11	91.73
1434	NYSE	ATHM	Wed, Sep 25, 2019	90.55	91.88	90.55	91.33
1433	NYSE	ATHM	Tue, Sep 24, 2019	93.70	93.99	90.17	90.90
1432	NYSE	ATHM	Mon, Sep 23, 2019	91.46	93.77	90.15	93.66
1431	NYSE	ATHM	Fri, Sep 20, 2019	92.97	93.75	90.75	91.86
1430	NYSE	ATHM	Thu, Sep 19, 2019	94.57	95.50	92.20	92.60
1429	NYSE	ATHM	Wed, Sep 18, 2019	94.20	95.41	92.80	94.57
1428	NYSE	ATHM	Tue, Sep 17, 2019	93.87	94.81	92.01	93.40
1427	NYSE	ATHM	Mon, Sep 16, 2019	98.13	98.69	92.20	93.87
1426	NYSE	ATHM	Fri, Sep 13, 2019	98.88	100.10	97.50	99.64
1425	NYSE	ATHM	Thu, Sep 12, 2019	99.00	99.01	96.56	98.42
1424	NYSE	ATHM	Wed, Sep 11, 2019	95.19	98.67	94.18	97.79
1423	NYSE	ATHM	Tue, Sep 10, 2019	93.45	95.19	91.75	94.86
1422	NYSE	ATHM	Mon, Sep 9, 2019	92.02	94.19	92.02	93.78
1421	NYSE	ATHM	Fri, Sep 6, 2019	91.17	93.61	89.66	91.54
1420	NYSE	ATHM	Thu, Sep 5, 2019	87.31	92.50	87.31	91.48
1419	NYSE	ATHM	Wed, Sep 4, 2019	88.18	88.76	85.27	85.83
1418	NYSE	ATHM	Tue, Sep 3, 2019	86.99	87.67	85.84	87.63
1417	NYSE	ATHM	Fri, Aug 30, 2019	86.30	87.90	85.96	87.16
1416	NYSE	ATHM	Thu, Aug 29, 2019	87.92	88.99	86.17	86.30
1415	NYSE	ATHM	Wed, Aug 28, 2019	82.81	87.68	82.30	86.50
1414	NYSE	ATHM	Tue, Aug 27, 2019	81.00	84.37	80.46	83.77
1413	NYSE	ATHM	Mon, Aug 26, 2019	79.50	81.69	79.41	79.49
1412	NYSE	ATHM	Fri, Aug 23, 2019	78.93	81.70	78.62	79.03
1411	NYSE	ATHM	Thu, Aug 22, 2019	81.07	81.54	79.44	79.50
1410	NYSE	ATHM	Wed, Aug 21, 2019	85.64	85.72	81.07	81.72
1409	NYSE	ATHM	Tue, Aug 20, 2019	84.95	85.68	84.57	85.26
1408	NYSE	ATHM	Mon, Aug 19, 2019	83.43	85.02	82.91	84.81
1407	NYSE	ATHM	Fri, Aug 16, 2019	79.50	81.36	79.50	80.93
1406	NYSE	ATHM	Thu, Aug 15, 2019	79.29	80.18	78.64	78.68
1405	NYSE	ATHM	Wed, Aug 14, 2019	78.03	78.67	77.01	78.10
1404	NYSE	ATHM	Tue, Aug 13, 2019	77.14	80.27	76.81	80.05
1403	NYSE	ATHM	Mon, Aug 12, 2019	75.46	77.95	74.92	77.50
1402	NYSE	ATHM	Fri, Aug 9, 2019	77.96	78.17	75.34	76.57
1401	NYSE	ATHM	Thu, Aug 8, 2019	79.27	80.11	77.56	78.28
1400	NYSE	ATHM	Wed, Aug 7, 2019	80.91	81.95	77.40	79.01
1399	NYSE	ATHM	Tue, Aug 6, 2019	80.96	81.98	78.87	80.11
1398	NYSE	ATHM	Mon, Aug 5, 2019	79.12	80.64	77.49	78.97
1397	NYSE	ATHM	Fri, Aug 2, 2019	84.42	84.53	81.31	81.55
1396	NYSE	ATHM	Thu, Aug 1, 2019	84.81	87.59	84.12	85.00
1395	NYSE	ATHM	Wed, Jul 31, 2019	83.89	85.44	83.30	85.00
1394	NYSE	ATHM	Tue, Jul 30, 2019	84.00	85.00	83.68	84.06
1393	NYSE	ATHM	Mon, Jul 29, 2019	85.08	85.61	83.68	84.43
1392	NYSE	ATHM	Fri, Jul 26, 2019	85.83	86.39	84.36	85.24
1391	NYSE	ATHM	Thu, Jul 25, 2019	85.89	85.99	83.77	85.57
1390	NYSE	ATHM	Wed, Jul 24, 2019	84.66	86.00	83.92	85.48
1389	NYSE	ATHM	Tue, Jul 23, 2019	83.27	85.73	82.53	84.66
1388	NYSE	ATHM	Mon, Jul 22, 2019	82.00	82.85	81.38	82.23
1387	NYSE	ATHM	Fri, Jul 19, 2019	82.00	82.68	81.40	82.00
1386	NYSE	ATHM	Thu, Jul 18, 2019	82.65	82.88	81.17	82.00
1385	NYSE	ATHM	Wed, Jul 17, 2019	83.92	84.24	82.88	82.91
1384	NYSE	ATHM	Tue, Jul 16, 2019	83.58	84.68	82.58	83.80
1383	NYSE	ATHM	Mon, Jul 15, 2019	83.20	84.71	82.15	84.00
1382	NYSE	ATHM	Fri, Jul 12, 2019	85.17	85.17	80.60	81.50
1381	NYSE	ATHM	Thu, Jul 11, 2019	84.30	87.88	83.54	85.01
1380	NYSE	ATHM	Wed, Jul 10, 2019	81.50	84.50	81.50	84.32
1379	NYSE	ATHM	Tue, Jul 9, 2019	81.39	84.31	81.01	84.05
1378	NYSE	ATHM	Mon, Jul 8, 2019	83.35	83.55	81.75	82.34
1377	NYSE	ATHM	Fri, Jul 5, 2019	85.00	85.63	80.36	85.56
1376	NYSE	ATHM	Wed, Jul 3, 2019	86.75	87.46	85.73	87.39
1375	NYSE	ATHM	Tue, Jul 2, 2019	85.00	87.06	82.56	86.81
1374	NYSE	ATHM	Mon, Jul 1, 2019	88.71	89.85	84.38	85.01
1373	NYSE	ATHM	Fri, Jun 28, 2019	88.06	88.49	85.05	85.62
1372	NYSE	ATHM	Thu, Jun 27, 2019	86.49	90.55	86.49	89.56
1371	NYSE	ATHM	Wed, Jun 26, 2019	83.74	85.83	83.34	85.11
1370	NYSE	ATHM	Tue, Jun 25, 2019	88.58	88.98	81.58	81.84
1369	NYSE	ATHM	Mon, Jun 24, 2019	90.36	90.36	87.90	89.01
1368	NYSE	ATHM	Fri, Jun 21, 2019	91.49	92.56	88.50	89.46
1367	NYSE	ATHM	Thu, Jun 20, 2019	91.41	96.05	89.92	92.29
1366	NYSE	ATHM	Wed, Jun 19, 2019	89.62	91.22	87.73	88.89
1365	NYSE	ATHM	Tue, Jun 18, 2019	86.13	91.20	85.58	89.30
1364	NYSE	ATHM	Mon, Jun 17, 2019	85.74	86.75	82.76	84.77
1363	NYSE	ATHM	Fri, Jun 14, 2019	87.05	88.05	85.12	85.31
1362	NYSE	ATHM	Thu, Jun 13, 2019	88.72	90.96	86.59	88.35
1361	NYSE	ATHM	Wed, Jun 12, 2019	90.79	91.38	87.59	88.05
1360	NYSE	ATHM	Tue, Jun 11, 2019	96.04	96.72	91.41	92.15
1359	NYSE	ATHM	Mon, Jun 10, 2019	93.66	96.76	93.16	93.48
1358	NYSE	ATHM	Fri, Jun 7, 2019	88.54	92.69	88.54	91.78
1357	NYSE	ATHM	Thu, Jun 6, 2019	87.64	89.86	87.31	88.27
1356	NYSE	ATHM	Wed, Jun 5, 2019	87.44	87.80	85.33	87.18
1355	NYSE	ATHM	Tue, Jun 4, 2019	85.17	87.21	83.05	87.08
1354	NYSE	ATHM	Mon, Jun 3, 2019	86.13	86.98	84.54	85.32
1353	NYSE	ATHM	Fri, May 31, 2019	87.00	87.10	84.52	85.90
1352	NYSE	ATHM	Thu, May 30, 2019	92.50	93.42	88.00	89.99
1351	NYSE	ATHM	Wed, May 29, 2019	91.74	93.88	91.02	93.47
1350	NYSE	ATHM	Tue, May 28, 2019	91.70	93.28	91.56	92.26
1349	NYSE	ATHM	Fri, May 24, 2019	90.00	91.62	88.80	89.66
1348	NYSE	ATHM	Thu, May 23, 2019	89.41	89.99	86.72	89.64
1347	NYSE	ATHM	Wed, May 22, 2019	94.31	94.40	91.80	91.98
1346	NYSE	ATHM	Tue, May 21, 2019	94.92	96.47	93.49	95.04
1345	NYSE	ATHM	Mon, May 20, 2019	96.33	96.99	91.14	93.20
1344	NYSE	ATHM	Fri, May 17, 2019	101.45	101.46	98.65	99.67
1343	NYSE	ATHM	Thu, May 16, 2019	104.47	105.27	101.93	103.34
1342	NYSE	ATHM	Wed, May 15, 2019	102.53	105.10	101.21	104.12
1341	NYSE	ATHM	Tue, May 14, 2019	99.94	103.15	99.20	102.68
1340	NYSE	ATHM	Mon, May 13, 2019	100.49	101.45	97.65	98.11
1339	NYSE	ATHM	Fri, May 10, 2019	105.68	107.94	104.02	105.80
1338	NYSE	ATHM	Thu, May 9, 2019	104.51	106.22	100.58	105.39
1337	NYSE	ATHM	Wed, May 8, 2019	108.76	109.00	102.00	106.96
1336	NYSE	ATHM	Tue, May 7, 2019	112.97	113.50	108.69	110.26
1335	NYSE	ATHM	Mon, May 6, 2019	110.20	117.37	110.20	114.21
1334	NYSE	ATHM	Fri, May 3, 2019	114.37	117.50	114.01	116.85
1333	NYSE	ATHM	Thu, May 2, 2019	112.00	114.17	109.61	113.84
1332	NYSE	ATHM	Wed, May 1, 2019	115.89	116.11	110.66	110.83
1331	NYSE	ATHM	Tue, Apr 30, 2019	114.68	116.97	114.01	115.49
1330	NYSE	ATHM	Mon, Apr 29, 2019	112.77	115.88	111.74	115.62
1329	NYSE	ATHM	Fri, Apr 26, 2019	111.85	112.31	110.08	111.70
1328	NYSE	ATHM	Thu, Apr 25, 2019	112.89	112.89	103.78	111.94
1327	NYSE	ATHM	Wed, Apr 24, 2019	113.98	115.00	111.10	114.49
1326	NYSE	ATHM	Tue, Apr 23, 2019	115.05	115.80	113.13	113.75
1325	NYSE	ATHM	Mon, Apr 22, 2019	112.87	114.77	112.41	114.55
1324	NYSE	ATHM	Thu, Apr 18, 2019	112.61	114.05	111.33	113.26
1323	NYSE	ATHM	Wed, Apr 17, 2019	111.88	117.99	111.05	112.14
1322	NYSE	ATHM	Tue, Apr 16, 2019	107.20	108.81	103.76	108.34
1321	NYSE	ATHM	Mon, Apr 15, 2019	107.01	108.68	105.17	106.72
1320	NYSE	ATHM	Fri, Apr 12, 2019	106.97	108.85	106.21	107.54
1319	NYSE	ATHM	Thu, Apr 11, 2019	107.50	108.10	104.37	105.68
1318	NYSE	ATHM	Wed, Apr 10, 2019	108.05	109.17	107.33	108.41
1317	NYSE	ATHM	Tue, Apr 9, 2019	109.41	109.66	106.11	107.61
1316	NYSE	ATHM	Mon, Apr 8, 2019	108.00	110.42	106.51	109.97
1315	NYSE	ATHM	Fri, Apr 5, 2019	105.13	111.60	105.10	108.51
1314	NYSE	ATHM	Thu, Apr 4, 2019	104.41	105.68	104.01	104.97
1313	NYSE	ATHM	Wed, Apr 3, 2019	103.64	105.14	103.20	104.35
1312	NYSE	ATHM	Tue, Apr 2, 2019	103.41	103.99	100.20	102.62
1311	NYSE	ATHM	Mon, Apr 1, 2019	105.00	105.00	99.34	104.00
1310	NYSE	ATHM	Fri, Mar 29, 2019	93.70	106.03	93.50	105.12
1309	NYSE	ATHM	Thu, Mar 28, 2019	91.23	92.54	90.80	92.46
1308	NYSE	ATHM	Wed, Mar 27, 2019	92.28	92.66	90.56	90.84
1307	NYSE	ATHM	Tue, Mar 26, 2019	92.47	92.93	91.41	92.00
1306	NYSE	ATHM	Mon, Mar 25, 2019	89.47	92.19	88.89	91.99
1305	NYSE	ATHM	Fri, Mar 22, 2019	90.83	91.76	88.41	90.31
1304	NYSE	ATHM	Thu, Mar 21, 2019	91.46	92.83	89.64	91.59
1303	NYSE	ATHM	Wed, Mar 20, 2019	91.91	93.29	90.15	92.22
1302	NYSE	ATHM	Tue, Mar 19, 2019	94.89	95.50	90.97	92.24
1301	NYSE	ATHM	Mon, Mar 18, 2019	92.64	94.76	90.00	94.66
1300	NYSE	ATHM	Fri, Mar 15, 2019	90.80	92.94	89.75	92.55
1299	NYSE	ATHM	Thu, Mar 14, 2019	91.98	92.05	89.30	91.22
1298	NYSE	ATHM	Wed, Mar 13, 2019	86.78	92.46	86.11	92.05
1297	NYSE	ATHM	Tue, Mar 12, 2019	88.76	90.12	85.14	86.92
1296	NYSE	ATHM	Mon, Mar 11, 2019	85.25	88.88	85.06	88.14
1295	NYSE	ATHM	Fri, Mar 8, 2019	81.60	86.48	81.60	84.06
1294	NYSE	ATHM	Thu, Mar 7, 2019	86.65	86.65	83.11	84.64
1293	NYSE	ATHM	Wed, Mar 6, 2019	89.64	91.20	86.03	87.51
1292	NYSE	ATHM	Tue, Mar 5, 2019	91.46	91.99	88.86	90.26
1291	NYSE	ATHM	Mon, Mar 4, 2019	93.81	93.99	89.38	91.06
1290	NYSE	ATHM	Fri, Mar 1, 2019	94.72	94.99	91.44	93.04
1289	NYSE	ATHM	Thu, Feb 28, 2019	94.63	95.98	89.42	94.05
1288	NYSE	ATHM	Wed, Feb 27, 2019	88.53	96.15	86.51	94.82
1287	NYSE	ATHM	Tue, Feb 26, 2019	88.28	90.33	84.20	90.33
1286	NYSE	ATHM	Mon, Feb 25, 2019	92.15	92.48	89.89	91.36
1285	NYSE	ATHM	Fri, Feb 22, 2019	82.57	90.70	82.16	89.28
1284	NYSE	ATHM	Thu, Feb 21, 2019	82.53	83.44	80.88	81.33
1283	NYSE	ATHM	Wed, Feb 20, 2019	78.81	82.90	78.76	82.62
1282	NYSE	ATHM	Tue, Feb 19, 2019	79.35	80.50	77.82	79.25
1281	NYSE	ATHM	Fri, Feb 15, 2019	81.34	81.48	78.66	79.01
1280	NYSE	ATHM	Thu, Feb 14, 2019	80.67	81.85	80.16	81.38
1279	NYSE	ATHM	Wed, Feb 13, 2019	78.97	80.89	78.30	80.83
1278	NYSE	ATHM	Tue, Feb 12, 2019	76.08	78.57	75.70	78.06
1277	NYSE	ATHM	Mon, Feb 11, 2019	77.26	77.98	75.29	75.66
1276	NYSE	ATHM	Fri, Feb 8, 2019	74.85	76.87	74.32	76.23
1275	NYSE	ATHM	Thu, Feb 7, 2019	76.20	76.93	73.76	75.26
1274	NYSE	ATHM	Wed, Feb 6, 2019	76.75	77.64	76.07	76.97
1273	NYSE	ATHM	Tue, Feb 5, 2019	74.90	77.00	74.42	76.87
1272	NYSE	ATHM	Mon, Feb 4, 2019	72.15	74.73	71.76	74.47
1271	NYSE	ATHM	Fri, Feb 1, 2019	71.93	72.69	71.39	71.99
1270	NYSE	ATHM	Thu, Jan 31, 2019	71.76	75.17	70.87	72.38
1269	NYSE	ATHM	Wed, Jan 30, 2019	73.20	73.38	69.77	70.65
1268	NYSE	ATHM	Tue, Jan 29, 2019	72.49	73.12	70.63	72.08
1267	NYSE	ATHM	Mon, Jan 28, 2019	72.69	73.72	70.55	71.95
1266	NYSE	ATHM	Fri, Jan 25, 2019	74.49	76.07	74.24	76.02
1265	NYSE	ATHM	Thu, Jan 24, 2019	74.39	75.01	72.65	73.33
1264	NYSE	ATHM	Wed, Jan 23, 2019	74.78	75.17	73.92	74.67
1263	NYSE	ATHM	Tue, Jan 22, 2019	71.73	75.00	71.12	73.98
1262	NYSE	ATHM	Fri, Jan 18, 2019	71.92	74.20	71.30	72.64
1261	NYSE	ATHM	Thu, Jan 17, 2019	69.05	71.90	69.05	71.20
1260	NYSE	ATHM	Wed, Jan 16, 2019	68.89	70.50	68.51	69.83
1259	NYSE	ATHM	Tue, Jan 15, 2019	68.55	71.41	67.51	68.04
1258	NYSE	ATHM	Mon, Jan 14, 2019	73.01	73.29	66.60	67.49
1257	NYSE	ATHM	Fri, Jan 11, 2019	72.91	78.59	72.02	78.31
1256	NYSE	ATHM	Thu, Jan 10, 2019	81.00	83.07	79.32	82.59
1255	NYSE	ATHM	Wed, Jan 9, 2019	78.46	82.15	77.92	81.65
1254	NYSE	ATHM	Tue, Jan 8, 2019	80.00	83.77	76.22	77.22
1253	NYSE	ATHM	Mon, Jan 7, 2019	78.58	79.19	77.51	78.27
1252	NYSE	ATHM	Fri, Jan 4, 2019	76.10	79.40	76.10	77.83
1251	NYSE	ATHM	Thu, Jan 3, 2019	74.98	75.83	73.78	74.47
1250	NYSE	ATHM	Wed, Jan 2, 2019	75.80	76.70	73.50	76.28
1249	NYSE	ATHM	Mon, Dec 31, 2018	80.83	81.37	77.62	78.23
1248	NYSE	ATHM	Fri, Dec 28, 2018	78.87	81.08	78.68	79.55
1247	NYSE	ATHM	Thu, Dec 27, 2018	76.48	78.36	75.86	78.23
1246	NYSE	ATHM	Wed, Dec 26, 2018	76.18	78.18	74.76	77.97
1245	NYSE	ATHM	Mon, Dec 24, 2018	73.41	76.73	73.00	75.45
1244	NYSE	ATHM	Fri, Dec 21, 2018	77.23	78.99	73.78	74.10
1243	NYSE	ATHM	Thu, Dec 20, 2018	79.74	81.06	75.84	76.60
1242	NYSE	ATHM	Wed, Dec 19, 2018	82.42	83.77	78.94	79.21
1241	NYSE	ATHM	Tue, Dec 18, 2018	85.91	85.91	81.91	81.92
1240	NYSE	ATHM	Mon, Dec 17, 2018	87.12	87.83	85.34	86.17
1239	NYSE	ATHM	Fri, Dec 14, 2018	88.22	89.85	87.28	87.46
1238	NYSE	ATHM	Thu, Dec 13, 2018	91.35	92.32	88.66	89.60
1237	NYSE	ATHM	Wed, Dec 12, 2018	93.54	94.49	90.27	91.55
1236	NYSE	ATHM	Tue, Dec 11, 2018	90.03	93.56	90.03	92.97
1235	NYSE	ATHM	Mon, Dec 10, 2018	85.54	89.22	85.54	88.24
1234	NYSE	ATHM	Fri, Dec 7, 2018	86.22	89.37	85.78	86.69
1233	NYSE	ATHM	Thu, Dec 6, 2018	83.20	87.62	82.59	86.95
1232	NYSE	ATHM	Tue, Dec 4, 2018	87.48	88.56	86.28	86.46
1231	NYSE	ATHM	Mon, Dec 3, 2018	87.00	90.46	86.00	88.90
1230	NYSE	ATHM	Fri, Nov 30, 2018	79.78	83.13	79.00	82.34
1229	NYSE	ATHM	Thu, Nov 29, 2018	79.63	80.38	77.09	79.72
1228	NYSE	ATHM	Wed, Nov 28, 2018	81.71	82.16	76.92	80.56
1227	NYSE	ATHM	Tue, Nov 27, 2018	77.06	80.95	74.55	80.56
1226	NYSE	ATHM	Mon, Nov 26, 2018	76.25	77.75	74.49	77.51
1225	NYSE	ATHM	Fri, Nov 23, 2018	76.94	77.59	72.85	73.32
1224	NYSE	ATHM	Wed, Nov 21, 2018	76.19	80.00	76.11	79.04
1223	NYSE	ATHM	Tue, Nov 20, 2018	71.44	75.17	71.02	74.19
1222	NYSE	ATHM	Mon, Nov 19, 2018	76.55	77.39	73.18	73.82
1221	NYSE	ATHM	Fri, Nov 16, 2018	77.35	78.46	75.67	77.44
1220	NYSE	ATHM	Thu, Nov 15, 2018	75.39	78.88	74.02	78.58
1219	NYSE	ATHM	Wed, Nov 14, 2018	70.13	75.39	70.13	73.44
1218	NYSE	ATHM	Tue, Nov 13, 2018	66.58	71.40	66.56	70.56
1217	NYSE	ATHM	Mon, Nov 12, 2018	67.07	67.40	61.43	64.46
1216	NYSE	ATHM	Fri, Nov 9, 2018	68.50	69.48	67.15	68.66
1215	NYSE	ATHM	Thu, Nov 8, 2018	75.65	76.00	69.54	70.17
1214	NYSE	ATHM	Wed, Nov 7, 2018	76.86	77.79	75.44	77.35
1213	NYSE	ATHM	Tue, Nov 6, 2018	75.88	77.79	74.64	75.80
1212	NYSE	ATHM	Mon, Nov 5, 2018	75.58	76.06	72.57	75.42
1211	NYSE	ATHM	Fri, Nov 2, 2018	78.46	78.53	73.88	76.13
1210	NYSE	ATHM	Thu, Nov 1, 2018	72.95	78.97	70.70	77.72
1209	NYSE	ATHM	Wed, Oct 31, 2018	69.82	73.28	68.70	72.38
1208	NYSE	ATHM	Tue, Oct 30, 2018	70.91	71.46	66.62	67.83
1207	NYSE	ATHM	Mon, Oct 29, 2018	73.13	75.83	70.25	71.50
1206	NYSE	ATHM	Fri, Oct 26, 2018	66.96	72.37	66.14	71.18
1205	NYSE	ATHM	Thu, Oct 25, 2018	65.76	69.37	65.76	69.23
1204	NYSE	ATHM	Wed, Oct 24, 2018	66.99	67.46	64.59	65.21
1203	NYSE	ATHM	Tue, Oct 23, 2018	63.66	69.97	63.35	67.47
1202	NYSE	ATHM	Mon, Oct 22, 2018	66.60	68.68	65.57	66.95
1201	NYSE	ATHM	Fri, Oct 19, 2018	65.47	65.74	62.52	63.78
1200	NYSE	ATHM	Thu, Oct 18, 2018	68.08	68.08	64.12	64.38
1199	NYSE	ATHM	Wed, Oct 17, 2018	69.84	69.84	67.63	68.89
1198	NYSE	ATHM	Tue, Oct 16, 2018	69.16	70.32	68.33	69.78
1197	NYSE	ATHM	Mon, Oct 15, 2018	67.50	69.33	66.65	68.48
1196	NYSE	ATHM	Fri, Oct 12, 2018	67.67	69.50	67.27	68.92
1195	NYSE	ATHM	Thu, Oct 11, 2018	64.75	68.57	64.75	65.91
1194	NYSE	ATHM	Wed, Oct 10, 2018	65.57	67.28	64.46	65.69
1193	NYSE	ATHM	Tue, Oct 9, 2018	66.32	68.96	65.86	66.11
1192	NYSE	ATHM	Mon, Oct 8, 2018	66.12	67.73	64.76	66.99
1191	NYSE	ATHM	Fri, Oct 5, 2018	69.94	69.94	66.23	68.04
1190	NYSE	ATHM	Thu, Oct 4, 2018	72.26	72.41	67.97	70.06
1189	NYSE	ATHM	Wed, Oct 3, 2018	74.21	74.82	73.24	73.61
1188	NYSE	ATHM	Tue, Oct 2, 2018	72.82	74.07	70.22	73.44
1187	NYSE	ATHM	Mon, Oct 1, 2018	75.44	77.90	73.80	74.75
1186	NYSE	ATHM	Fri, Sep 28, 2018	82.32	82.50	76.95	77.41
1185	NYSE	ATHM	Thu, Sep 27, 2018	82.25	83.73	82.00	82.76
1184	NYSE	ATHM	Wed, Sep 26, 2018	80.35	83.03	80.01	82.01
1183	NYSE	ATHM	Tue, Sep 25, 2018	80.77	80.77	79.01	80.08
1182	NYSE	ATHM	Mon, Sep 24, 2018	81.43	81.57	79.21	80.51
1181	NYSE	ATHM	Fri, Sep 21, 2018	83.61	84.76	82.42	82.76
1180	NYSE	ATHM	Thu, Sep 20, 2018	80.32	80.95	78.61	80.70
1179	NYSE	ATHM	Wed, Sep 19, 2018	77.55	80.38	77.00	79.69
1178	NYSE	ATHM	Tue, Sep 18, 2018	76.28	78.72	76.00	76.42
1177	NYSE	ATHM	Mon, Sep 17, 2018	76.80	77.90	75.46	76.00
1176	NYSE	ATHM	Fri, Sep 14, 2018	77.43	78.39	76.63	77.35
1175	NYSE	ATHM	Thu, Sep 13, 2018	75.00	77.62	74.90	76.46
1174	NYSE	ATHM	Wed, Sep 12, 2018	72.27	74.58	70.88	73.40
1173	NYSE	ATHM	Tue, Sep 11, 2018	71.00	74.27	69.22	72.57
1172	NYSE	ATHM	Mon, Sep 10, 2018	78.00	78.00	69.75	71.77
1171	NYSE	ATHM	Fri, Sep 7, 2018	77.18	79.50	76.48	78.13
1170	NYSE	ATHM	Thu, Sep 6, 2018	77.51	79.30	76.87	77.65
1169	NYSE	ATHM	Wed, Sep 5, 2018	78.81	79.14	75.67	77.01
1168	NYSE	ATHM	Tue, Sep 4, 2018	81.85	81.90	78.72	80.16
1167	NYSE	ATHM	Fri, Aug 31, 2018	80.71	82.79	80.33	82.61
1166	NYSE	ATHM	Thu, Aug 30, 2018	82.18	82.90	80.65	81.42
1165	NYSE	ATHM	Wed, Aug 29, 2018	82.21	83.02	80.95	82.89
1164	NYSE	ATHM	Tue, Aug 28, 2018	84.76	84.76	81.82	82.31
1163	NYSE	ATHM	Mon, Aug 27, 2018	80.99	84.66	80.89	84.24
1162	NYSE	ATHM	Fri, Aug 24, 2018	77.84	79.91	77.61	79.41
1161	NYSE	ATHM	Thu, Aug 23, 2018	78.44	79.76	76.90	77.35
1160	NYSE	ATHM	Wed, Aug 22, 2018	77.70	79.16	76.88	78.36
1159	NYSE	ATHM	Tue, Aug 21, 2018	78.74	78.74	76.43	77.20
1158	NYSE	ATHM	Mon, Aug 20, 2018	78.27	78.71	75.70	77.76
1157	NYSE	ATHM	Fri, Aug 17, 2018	77.92	79.12	77.07	78.28
1156	NYSE	ATHM	Thu, Aug 16, 2018	79.12	80.62	77.09	78.32
1155	NYSE	ATHM	Wed, Aug 15, 2018	76.46	79.34	75.08	77.84
1154	NYSE	ATHM	Tue, Aug 14, 2018	82.90	83.24	78.92	79.34
1153	NYSE	ATHM	Mon, Aug 13, 2018	82.35	83.89	80.88	83.01
1152	NYSE	ATHM	Fri, Aug 10, 2018	86.08	86.08	82.54	82.81
1151	NYSE	ATHM	Thu, Aug 9, 2018	87.46	89.16	87.03	87.75
1150	NYSE	ATHM	Wed, Aug 8, 2018	95.40	96.69	84.13	87.12
1149	NYSE	ATHM	Tue, Aug 7, 2018	95.88	96.85	94.75	95.64
1148	NYSE	ATHM	Mon, Aug 6, 2018	93.01	95.36	92.40	94.93
1147	NYSE	ATHM	Fri, Aug 3, 2018	95.26	95.26	92.33	93.59
1146	NYSE	ATHM	Thu, Aug 2, 2018	92.05	95.85	91.87	95.10
1145	NYSE	ATHM	Wed, Aug 1, 2018	96.48	97.82	94.61	94.94
1144	NYSE	ATHM	Tue, Jul 31, 2018	98.82	98.82	95.26	96.75
1143	NYSE	ATHM	Mon, Jul 30, 2018	101.75	101.75	98.84	100.04
1142	NYSE	ATHM	Fri, Jul 27, 2018	103.68	104.64	100.85	102.24
1141	NYSE	ATHM	Thu, Jul 26, 2018	102.25	103.75	100.63	103.22
1140	NYSE	ATHM	Wed, Jul 25, 2018	101.56	104.25	100.81	103.74
1139	NYSE	ATHM	Tue, Jul 24, 2018	102.66	103.00	100.19	101.03
1138	NYSE	ATHM	Mon, Jul 23, 2018	101.21	101.98	99.42	101.26
1137	NYSE	ATHM	Fri, Jul 20, 2018	100.80	102.42	100.31	101.38
1136	NYSE	ATHM	Thu, Jul 19, 2018	100.14	101.75	100.14	101.13
1135	NYSE	ATHM	Wed, Jul 18, 2018	101.62	101.98	99.19	101.26
1134	NYSE	ATHM	Tue, Jul 17, 2018	98.03	101.84	97.50	101.58
1133	NYSE	ATHM	Mon, Jul 16, 2018	99.31	100.80	98.39	99.03
1132	NYSE	ATHM	Fri, Jul 13, 2018	104.88	106.00	99.97	100.29
1131	NYSE	ATHM	Thu, Jul 12, 2018	103.80	105.18	103.39	105.01
1130	NYSE	ATHM	Wed, Jul 11, 2018	101.93	103.77	100.82	102.80
1129	NYSE	ATHM	Tue, Jul 10, 2018	104.81	107.20	102.87	103.24
1128	NYSE	ATHM	Mon, Jul 9, 2018	106.96	109.43	104.37	105.53
1127	NYSE	ATHM	Fri, Jul 6, 2018	101.82	105.46	101.26	104.81
1126	NYSE	ATHM	Thu, Jul 5, 2018	103.94	104.05	101.35	103.21
1125	NYSE	ATHM	Tue, Jul 3, 2018	102.40	104.68	102.00	103.13
1124	NYSE	ATHM	Mon, Jul 2, 2018	98.68	101.00	93.85	100.74
1123	NYSE	ATHM	Fri, Jun 29, 2018	101.55	103.44	99.96	101.00
1122	NYSE	ATHM	Thu, Jun 28, 2018	97.46	101.99	95.05	100.97
1121	NYSE	ATHM	Wed, Jun 27, 2018	105.89	106.84	97.16	97.51
1120	NYSE	ATHM	Tue, Jun 26, 2018	108.29	108.60	105.39	105.83
1119	NYSE	ATHM	Mon, Jun 25, 2018	112.11	112.11	105.79	108.03
1118	NYSE	ATHM	Fri, Jun 22, 2018	114.66	115.13	112.65	114.40
1117	NYSE	ATHM	Thu, Jun 21, 2018	115.17	115.60	113.54	114.52
1116	NYSE	ATHM	Wed, Jun 20, 2018	116.11	116.36	114.09	114.82
1115	NYSE	ATHM	Tue, Jun 19, 2018	114.39	116.35	113.13	114.82
1114	NYSE	ATHM	Mon, Jun 18, 2018	116.92	118.90	116.11	118.61
1113	NYSE	ATHM	Fri, Jun 15, 2018	117.00	119.18	113.11	118.91
1112	NYSE	ATHM	Thu, Jun 14, 2018	115.42	118.95	115.24	117.12
1111	NYSE	ATHM	Wed, Jun 13, 2018	116.00	116.94	113.80	115.19
1110	NYSE	ATHM	Tue, Jun 12, 2018	115.52	117.36	114.00	115.76
1109	NYSE	ATHM	Mon, Jun 11, 2018	112.65	115.58	112.58	114.42
1108	NYSE	ATHM	Fri, Jun 8, 2018	110.77	115.00	106.76	112.04
1107	NYSE	ATHM	Thu, Jun 7, 2018	113.22	114.04	110.06	111.68
1106	NYSE	ATHM	Wed, Jun 6, 2018	117.92	118.63	112.05	113.48
1105	NYSE	ATHM	Tue, Jun 5, 2018	115.03	119.43	114.84	117.87
1104	NYSE	ATHM	Mon, Jun 4, 2018	114.95	116.82	113.87	114.67
1103	NYSE	ATHM	Fri, Jun 1, 2018	114.36	119.50	113.08	113.61
1102	NYSE	ATHM	Thu, May 31, 2018	109.48	113.73	109.31	112.72
1101	NYSE	ATHM	Wed, May 30, 2018	103.20	110.01	103.20	109.07
1100	NYSE	ATHM	Tue, May 29, 2018	100.00	102.97	99.13	102.62
1099	NYSE	ATHM	Fri, May 25, 2018	102.23	103.75	100.10	100.48
1098	NYSE	ATHM	Thu, May 24, 2018	105.00	105.18	100.00	101.71
1097	NYSE	ATHM	Wed, May 23, 2018	102.86	105.77	102.71	105.07
1096	NYSE	ATHM	Tue, May 22, 2018	104.59	105.38	103.60	104.03
1095	NYSE	ATHM	Mon, May 21, 2018	104.34	105.82	103.39	104.63
1094	NYSE	ATHM	Fri, May 18, 2018	104.61	106.41	101.86	103.00
1093	NYSE	ATHM	Thu, May 17, 2018	103.86	105.45	103.31	104.47
1092	NYSE	ATHM	Wed, May 16, 2018	106.39	107.38	104.69	105.21
1091	NYSE	ATHM	Tue, May 15, 2018	102.48	106.91	101.12	106.53
1090	NYSE	ATHM	Mon, May 14, 2018	104.79	107.54	103.20	104.50
1089	NYSE	ATHM	Fri, May 11, 2018	104.94	105.13	101.86	104.05
1088	NYSE	ATHM	Thu, May 10, 2018	99.88	107.06	99.10	104.91
1087	NYSE	ATHM	Wed, May 9, 2018	99.84	100.00	94.76	99.67
1086	NYSE	ATHM	Tue, May 8, 2018	94.57	99.52	91.65	98.74
1085	NYSE	ATHM	Mon, May 7, 2018	94.57	98.86	94.41	97.24
1084	NYSE	ATHM	Fri, May 4, 2018	93.35	94.39	90.69	93.80
1083	NYSE	ATHM	Thu, May 3, 2018	94.25	94.85	90.85	93.74
1082	NYSE	ATHM	Wed, May 2, 2018	97.10	97.57	94.63	95.06
1081	NYSE	ATHM	Tue, May 1, 2018	96.91	98.63	96.35	97.50
1080	NYSE	ATHM	Mon, Apr 30, 2018	95.62	98.80	95.03	97.55
1079	NYSE	ATHM	Fri, Apr 27, 2018	95.40	96.13	94.08	94.90
1078	NYSE	ATHM	Thu, Apr 26, 2018	93.85	96.20	93.85	95.44
1077	NYSE	ATHM	Wed, Apr 25, 2018	95.87	95.87	90.86	93.08
1076	NYSE	ATHM	Tue, Apr 24, 2018	96.84	98.06	94.78	96.18
1075	NYSE	ATHM	Mon, Apr 23, 2018	98.07	98.43	94.59	95.66
1074	NYSE	ATHM	Fri, Apr 20, 2018	97.29	99.50	97.17	98.31
1073	NYSE	ATHM	Thu, Apr 19, 2018	97.58	98.35	95.90	97.54
1072	NYSE	ATHM	Wed, Apr 18, 2018	99.40	100.66	96.52	97.80
1071	NYSE	ATHM	Tue, Apr 17, 2018	96.69	99.45	95.65	98.77
1070	NYSE	ATHM	Mon, Apr 16, 2018	94.48	98.10	94.48	96.47
1069	NYSE	ATHM	Fri, Apr 13, 2018	97.60	97.60	93.29	94.51
1068	NYSE	ATHM	Thu, Apr 12, 2018	94.82	97.59	94.82	97.08
1067	NYSE	ATHM	Wed, Apr 11, 2018	94.02	96.66	93.56	94.54
1066	NYSE	ATHM	Tue, Apr 10, 2018	92.20	96.07	91.57	94.61
1065	NYSE	ATHM	Mon, Apr 9, 2018	89.36	92.48	89.07	89.34
1064	NYSE	ATHM	Fri, Apr 6, 2018	86.19	89.18	85.85	88.21
1063	NYSE	ATHM	Thu, Apr 5, 2018	86.00	88.11	85.83	87.48
1062	NYSE	ATHM	Wed, Apr 4, 2018	80.50	85.53	79.01	85.31
1061	NYSE	ATHM	Tue, Apr 3, 2018	85.60	85.60	82.55	83.79
1060	NYSE	ATHM	Mon, Apr 2, 2018	85.68	86.49	82.60	84.39
1059	NYSE	ATHM	Thu, Mar 29, 2018	83.93	87.14	83.47	85.94
1058	NYSE	ATHM	Wed, Mar 28, 2018	83.28	85.19	82.56	83.35
1057	NYSE	ATHM	Tue, Mar 27, 2018	88.00	88.00	83.71	84.40
1056	NYSE	ATHM	Mon, Mar 26, 2018	88.06	89.50	84.03	87.24
1055	NYSE	ATHM	Fri, Mar 23, 2018	89.20	89.64	84.43	85.29
1054	NYSE	ATHM	Thu, Mar 22, 2018	89.92	91.56	86.64	89.60
1053	NYSE	ATHM	Wed, Mar 21, 2018	89.32	92.65	88.51	92.24
1052	NYSE	ATHM	Tue, Mar 20, 2018	86.25	89.81	85.85	89.32
1051	NYSE	ATHM	Mon, Mar 19, 2018	84.74	86.55	82.33	85.76
1050	NYSE	ATHM	Fri, Mar 16, 2018	88.30	88.82	84.65	86.20
1049	NYSE	ATHM	Thu, Mar 15, 2018	87.92	88.18	85.80	88.11
1048	NYSE	ATHM	Wed, Mar 14, 2018	86.57	88.25	86.05	87.05
1047	NYSE	ATHM	Tue, Mar 13, 2018	87.58	89.96	85.23	85.76
1046	NYSE	ATHM	Mon, Mar 12, 2018	88.87	91.80	86.00	86.72
1045	NYSE	ATHM	Fri, Mar 9, 2018	84.92	90.93	83.32	88.64
1044	NYSE	ATHM	Thu, Mar 8, 2018	80.57	85.00	80.02	84.49
1043	NYSE	ATHM	Wed, Mar 7, 2018	77.04	79.84	73.20	79.82
1042	NYSE	ATHM	Tue, Mar 6, 2018	82.76	83.49	78.76	80.95
1041	NYSE	ATHM	Mon, Mar 5, 2018	80.38	80.66	78.02	79.90
1040	NYSE	ATHM	Fri, Mar 2, 2018	76.88	81.90	76.38	81.15
1039	NYSE	ATHM	Thu, Mar 1, 2018	78.50	80.64	76.38	78.03
1038	NYSE	ATHM	Wed, Feb 28, 2018	81.40	81.40	76.79	78.21
1037	NYSE	ATHM	Tue, Feb 27, 2018	82.00	83.23	81.16	81.40
1036	NYSE	ATHM	Mon, Feb 26, 2018	85.45	85.95	81.90	83.09
1035	NYSE	ATHM	Fri, Feb 23, 2018	83.31	85.34	82.63	85.00
1034	NYSE	ATHM	Thu, Feb 22, 2018	83.85	84.59	81.94	83.25
1033	NYSE	ATHM	Wed, Feb 21, 2018	84.87	86.50	83.21	83.90
1032	NYSE	ATHM	Tue, Feb 20, 2018	81.16	84.64	81.07	84.02
1031	NYSE	ATHM	Fri, Feb 16, 2018	84.79	84.99	82.55	82.59
1030	NYSE	ATHM	Thu, Feb 15, 2018	82.58	85.95	82.21	85.00
1029	NYSE	ATHM	Wed, Feb 14, 2018	80.43	82.97	80.18	81.42
1028	NYSE	ATHM	Tue, Feb 13, 2018	78.18	81.49	77.89	80.73
1027	NYSE	ATHM	Mon, Feb 12, 2018	75.33	78.88	75.03	78.33
1026	NYSE	ATHM	Fri, Feb 9, 2018	72.50	75.16	70.51	74.38
1025	NYSE	ATHM	Thu, Feb 8, 2018	74.40	76.48	71.97	72.00
1024	NYSE	ATHM	Wed, Feb 7, 2018	75.05	77.32	73.03	73.69
1023	NYSE	ATHM	Tue, Feb 6, 2018	73.22	78.20	72.52	76.61
1022	NYSE	ATHM	Mon, Feb 5, 2018	76.89	79.17	75.25	75.31
1021	NYSE	ATHM	Fri, Feb 2, 2018	79.32	79.99	75.68	77.52
1020	NYSE	ATHM	Thu, Feb 1, 2018	81.04	82.21	78.23	79.70
1019	NYSE	ATHM	Wed, Jan 31, 2018	84.24	85.21	82.67	83.28
1018	NYSE	ATHM	Tue, Jan 30, 2018	83.00	83.00	79.21	82.46
1017	NYSE	ATHM	Mon, Jan 29, 2018	85.66	85.99	84.40	84.62
1016	NYSE	ATHM	Fri, Jan 26, 2018	86.30	86.86	84.79	85.62
1015	NYSE	ATHM	Thu, Jan 25, 2018	84.00	85.42	83.20	84.95
1014	NYSE	ATHM	Wed, Jan 24, 2018	83.19	85.60	83.19	84.06
1013	NYSE	ATHM	Tue, Jan 23, 2018	82.80	84.50	82.10	82.90
1012	NYSE	ATHM	Mon, Jan 22, 2018	82.60	83.35	81.77	82.57
1011	NYSE	ATHM	Fri, Jan 19, 2018	83.06	84.49	82.22	82.57
1010	NYSE	ATHM	Thu, Jan 18, 2018	81.42	83.49	81.13	82.27
1009	NYSE	ATHM	Wed, Jan 17, 2018	81.81	83.09	79.11	80.61
1008	NYSE	ATHM	Tue, Jan 16, 2018	78.68	84.59	78.68	81.67
1007	NYSE	ATHM	Fri, Jan 12, 2018	77.10	79.12	77.03	77.92
1006	NYSE	ATHM	Thu, Jan 11, 2018	78.19	78.80	76.74	76.89
1005	NYSE	ATHM	Wed, Jan 10, 2018	78.10	79.08	75.85	78.28
1004	NYSE	ATHM	Tue, Jan 9, 2018	75.39	81.10	75.39	79.40
1003	NYSE	ATHM	Mon, Jan 8, 2018	73.63	75.31	72.59	74.95
1002	NYSE	ATHM	Fri, Jan 5, 2018	73.54	73.90	72.57	73.71
1001	NYSE	ATHM	Thu, Jan 4, 2018	73.03	74.19	72.40	73.30
1000	NYSE	ATHM	Wed, Jan 3, 2018	71.71	72.41	70.54	72.28
999	NYSE	ATHM	Tue, Jan 2, 2018	65.70	71.85	65.35	70.90
998	NYSE	ATHM	Fri, Dec 29, 2017	64.51	65.36	63.94	64.67
997	NYSE	ATHM	Thu, Dec 28, 2017	65.00	65.23	64.06	64.46
996	NYSE	ATHM	Wed, Dec 27, 2017	64.08	64.83	63.21	64.65
995	NYSE	ATHM	Tue, Dec 26, 2017	64.64	64.94	63.08	64.16
994	NYSE	ATHM	Fri, Dec 22, 2017	65.34	65.48	64.33	64.97
993	NYSE	ATHM	Thu, Dec 21, 2017	64.48	65.57	64.01	65.35
992	NYSE	ATHM	Wed, Dec 20, 2017	63.07	64.69	62.25	64.44
991	NYSE	ATHM	Tue, Dec 19, 2017	64.00	64.82	61.16	62.72
990	NYSE	ATHM	Mon, Dec 18, 2017	61.48	64.64	60.32	64.05
989	NYSE	ATHM	Fri, Dec 15, 2017	58.87	61.77	57.49	61.23
988	NYSE	ATHM	Thu, Dec 14, 2017	61.45	61.76	58.71	58.92
987	NYSE	ATHM	Wed, Dec 13, 2017	58.62	61.68	58.51	61.45
986	NYSE	ATHM	Tue, Dec 12, 2017	58.72	58.72	56.88	57.54
985	NYSE	ATHM	Mon, Dec 11, 2017	56.50	59.58	56.40	59.04
984	NYSE	ATHM	Fri, Dec 8, 2017	59.76	60.84	56.26	56.60
983	NYSE	ATHM	Thu, Dec 7, 2017	58.25	59.92	58.08	59.16
982	NYSE	ATHM	Wed, Dec 6, 2017	56.70	58.19	56.25	58.01
981	NYSE	ATHM	Tue, Dec 5, 2017	55.09	57.78	54.22	57.53
980	NYSE	ATHM	Mon, Dec 4, 2017	55.55	56.51	52.93	55.59
979	NYSE	ATHM	Fri, Dec 1, 2017	54.79	55.77	53.33	55.60
978	NYSE	ATHM	Thu, Nov 30, 2017	56.20	57.07	53.43	55.37
977	NYSE	ATHM	Wed, Nov 29, 2017	57.80	58.36	54.19	56.19
976	NYSE	ATHM	Tue, Nov 28, 2017	61.35	61.43	57.86	58.00
975	NYSE	ATHM	Mon, Nov 27, 2017	64.95	65.18	60.89	61.06
974	NYSE	ATHM	Fri, Nov 24, 2017	64.63	65.80	64.60	65.19
973	NYSE	ATHM	Wed, Nov 22, 2017	64.00	65.36	64.00	64.83
972	NYSE	ATHM	Tue, Nov 21, 2017	60.50	65.35	60.34	63.50
971	NYSE	ATHM	Mon, Nov 20, 2017	60.76	61.89	59.83	60.35
970	NYSE	ATHM	Fri, Nov 17, 2017	61.00	61.18	58.76	61.00
969	NYSE	ATHM	Thu, Nov 16, 2017	61.06	62.83	60.63	60.95
968	NYSE	ATHM	Wed, Nov 15, 2017	59.79	61.62	58.20	61.00
967	NYSE	ATHM	Tue, Nov 14, 2017	61.22	62.34	58.98	60.02
966	NYSE	ATHM	Mon, Nov 13, 2017	61.22	61.47	59.60	61.19
965	NYSE	ATHM	Fri, Nov 10, 2017	62.79	64.15	61.22	61.50
964	NYSE	ATHM	Thu, Nov 9, 2017	64.89	66.45	62.78	63.15
963	NYSE	ATHM	Wed, Nov 8, 2017	64.64	65.89	63.90	64.60
962	NYSE	ATHM	Tue, Nov 7, 2017	56.30	66.00	56.00	64.88
961	NYSE	ATHM	Mon, Nov 6, 2017	59.99	60.99	58.76	59.08
960	NYSE	ATHM	Fri, Nov 3, 2017	58.71	59.86	58.36	59.56
959	NYSE	ATHM	Thu, Nov 2, 2017	57.86	59.99	57.53	58.35
958	NYSE	ATHM	Wed, Nov 1, 2017	57.77	58.12	56.60	57.45
957	NYSE	ATHM	Tue, Oct 31, 2017	57.15	58.16	55.79	57.51
956	NYSE	ATHM	Mon, Oct 30, 2017	56.76	58.20	56.67	56.97
955	NYSE	ATHM	Fri, Oct 27, 2017	56.22	57.47	54.67	56.95
954	NYSE	ATHM	Thu, Oct 26, 2017	57.53	57.53	55.33	55.91
953	NYSE	ATHM	Wed, Oct 25, 2017	58.92	59.65	56.60	57.27
952	NYSE	ATHM	Tue, Oct 24, 2017	59.98	60.16	58.42	58.68
951	NYSE	ATHM	Mon, Oct 23, 2017	59.44	60.00	58.51	59.48
950	NYSE	ATHM	Fri, Oct 20, 2017	60.30	60.78	59.05	59.14
949	NYSE	ATHM	Thu, Oct 19, 2017	58.36	60.06	56.19	60.06
948	NYSE	ATHM	Wed, Oct 18, 2017	58.73	60.51	58.52	60.10
947	NYSE	ATHM	Tue, Oct 17, 2017	60.36	60.98	57.91	58.11
946	NYSE	ATHM	Mon, Oct 16, 2017	60.91	61.09	59.72	60.93
945	NYSE	ATHM	Fri, Oct 13, 2017	58.54	61.01	58.54	60.46
944	NYSE	ATHM	Thu, Oct 12, 2017	61.75	62.01	57.66	58.39
943	NYSE	ATHM	Wed, Oct 11, 2017	61.86	62.69	61.65	61.82
942	NYSE	ATHM	Tue, Oct 10, 2017	61.68	62.54	61.31	62.08
941	NYSE	ATHM	Mon, Oct 9, 2017	61.62	62.16	60.75	61.53
940	NYSE	ATHM	Fri, Oct 6, 2017	61.47	62.00	60.50	61.42
939	NYSE	ATHM	Thu, Oct 5, 2017	61.44	62.09	60.21	61.89
938	NYSE	ATHM	Wed, Oct 4, 2017	58.35	61.56	58.27	61.44
937	NYSE	ATHM	Tue, Oct 3, 2017	58.27	58.90	57.29	58.27
936	NYSE	ATHM	Mon, Oct 2, 2017	59.90	60.08	57.00	57.27
935	NYSE	ATHM	Fri, Sep 29, 2017	60.84	63.18	59.23	60.08
934	NYSE	ATHM	Thu, Sep 28, 2017	58.17	61.43	57.70	60.97
933	NYSE	ATHM	Wed, Sep 27, 2017	64.50	65.59	63.30	63.68
932	NYSE	ATHM	Tue, Sep 26, 2017	63.50	64.84	63.21	63.98
931	NYSE	ATHM	Mon, Sep 25, 2017	63.69	63.95	61.92	63.18
930	NYSE	ATHM	Fri, Sep 22, 2017	62.90	64.50	62.01	64.17
929	NYSE	ATHM	Thu, Sep 21, 2017	65.91	66.04	61.88	63.09
928	NYSE	ATHM	Wed, Sep 20, 2017	66.45	66.51	65.52	65.99
927	NYSE	ATHM	Tue, Sep 19, 2017	66.47	66.61	65.47	66.52
926	NYSE	ATHM	Mon, Sep 18, 2017	66.00	67.42	65.34	66.35
925	NYSE	ATHM	Fri, Sep 15, 2017	65.54	66.40	65.33	65.83
924	NYSE	ATHM	Thu, Sep 14, 2017	66.75	66.85	65.20	65.25
923	NYSE	ATHM	Wed, Sep 13, 2017	65.95	67.49	65.69	67.05
922	NYSE	ATHM	Tue, Sep 12, 2017	66.12	66.24	64.45	65.99
921	NYSE	ATHM	Mon, Sep 11, 2017	65.99	66.89	65.52	66.19
920	NYSE	ATHM	Fri, Sep 8, 2017	66.00	66.73	65.31	65.45
919	NYSE	ATHM	Thu, Sep 7, 2017	65.40	66.01	65.07	66.01
918	NYSE	ATHM	Wed, Sep 6, 2017	65.00	65.77	63.76	65.19
917	NYSE	ATHM	Tue, Sep 5, 2017	65.07	65.25	63.45	65.01
916	NYSE	ATHM	Fri, Sep 1, 2017	64.27	66.00	64.27	65.33
915	NYSE	ATHM	Thu, Aug 31, 2017	64.54	64.74	63.64	64.27
914	NYSE	ATHM	Wed, Aug 30, 2017	64.08	64.48	63.00	64.41
913	NYSE	ATHM	Tue, Aug 29, 2017	62.10	64.70	61.69	64.05
912	NYSE	ATHM	Mon, Aug 28, 2017	64.00	64.00	61.68	63.18
911	NYSE	ATHM	Fri, Aug 25, 2017	65.75	65.99	63.70	63.70
910	NYSE	ATHM	Thu, Aug 24, 2017	65.79	66.40	65.10	65.50
909	NYSE	ATHM	Wed, Aug 23, 2017	65.83	66.13	63.90	65.25
908	NYSE	ATHM	Tue, Aug 22, 2017	65.19	67.69	64.77	66.26
907	NYSE	ATHM	Mon, Aug 21, 2017	64.27	65.80	63.06	65.19
906	NYSE	ATHM	Fri, Aug 18, 2017	63.57	65.12	63.03	64.41
905	NYSE	ATHM	Thu, Aug 17, 2017	64.73	64.73	63.20	63.56
904	NYSE	ATHM	Wed, Aug 16, 2017	63.00	65.97	62.95	64.96
903	NYSE	ATHM	Tue, Aug 15, 2017	62.42	62.90	61.39	62.68
902	NYSE	ATHM	Mon, Aug 14, 2017	61.65	63.18	60.68	62.75
901	NYSE	ATHM	Fri, Aug 11, 2017	55.84	62.20	55.67	61.52
900	NYSE	ATHM	Thu, Aug 10, 2017	54.03	56.59	53.66	56.46
899	NYSE	ATHM	Wed, Aug 9, 2017	53.23	54.60	51.80	54.60
898	NYSE	ATHM	Tue, Aug 8, 2017	49.84	51.10	48.89	50.10
897	NYSE	ATHM	Mon, Aug 7, 2017	48.19	49.90	48.14	49.50
896	NYSE	ATHM	Fri, Aug 4, 2017	48.61	49.17	47.12	47.82
895	NYSE	ATHM	Thu, Aug 3, 2017	48.04	49.08	48.04	48.45
894	NYSE	ATHM	Wed, Aug 2, 2017	49.05	49.20	47.38	47.87
893	NYSE	ATHM	Tue, Aug 1, 2017	49.01	49.40	48.31	49.01
892	NYSE	ATHM	Mon, Jul 31, 2017	49.00	49.33	47.29	48.68
891	NYSE	ATHM	Fri, Jul 28, 2017	47.58	48.98	47.29	48.71
890	NYSE	ATHM	Thu, Jul 27, 2017	48.93	49.59	46.38	47.57
889	NYSE	ATHM	Wed, Jul 26, 2017	48.53	49.31	48.08	48.70
888	NYSE	ATHM	Tue, Jul 25, 2017	47.70	48.37	47.39	48.35
887	NYSE	ATHM	Mon, Jul 24, 2017	47.48	47.88	46.60	47.66
886	NYSE	ATHM	Fri, Jul 21, 2017	47.62	48.02	47.31	47.60
885	NYSE	ATHM	Thu, Jul 20, 2017	46.38	47.76	46.10	47.61
884	NYSE	ATHM	Wed, Jul 19, 2017	48.11	48.17	46.16	46.39
883	NYSE	ATHM	Tue, Jul 18, 2017	47.88	48.15	47.26	48.00
882	NYSE	ATHM	Mon, Jul 17, 2017	47.73	48.97	46.80	47.88
881	NYSE	ATHM	Fri, Jul 14, 2017	47.18	47.77	47.01	47.48
880	NYSE	ATHM	Thu, Jul 13, 2017	47.00	47.19	46.46	46.97
879	NYSE	ATHM	Wed, Jul 12, 2017	47.00	47.24	46.14	46.97
878	NYSE	ATHM	Tue, Jul 11, 2017	47.00	47.07	46.45	46.97
877	NYSE	ATHM	Mon, Jul 10, 2017	46.00	47.03	45.99	46.83
876	NYSE	ATHM	Fri, Jul 7, 2017	45.99	46.60	45.82	45.97
875	NYSE	ATHM	Thu, Jul 6, 2017	45.61	46.36	45.48	45.92
874	NYSE	ATHM	Wed, Jul 5, 2017	45.60	46.75	44.34	45.67
873	NYSE	ATHM	Mon, Jul 3, 2017	45.51	46.17	45.08	45.61
872	NYSE	ATHM	Fri, Jun 30, 2017	45.00	45.50	44.51	45.36
871	NYSE	ATHM	Thu, Jun 29, 2017	44.70	45.72	44.12	45.01
870	NYSE	ATHM	Wed, Jun 28, 2017	44.86	45.21	44.46	44.77
869	NYSE	ATHM	Tue, Jun 27, 2017	44.69	46.00	44.40	45.15
868	NYSE	ATHM	Mon, Jun 26, 2017	45.78	45.92	44.26	44.79
867	NYSE	ATHM	Fri, Jun 23, 2017	45.50	46.18	45.41	45.47
866	NYSE	ATHM	Thu, Jun 22, 2017	45.10	46.20	45.04	45.62
865	NYSE	ATHM	Wed, Jun 21, 2017	44.93	45.45	44.51	45.04
864	NYSE	ATHM	Tue, Jun 20, 2017	45.00	45.49	44.64	44.98
863	NYSE	ATHM	Mon, Jun 19, 2017	44.23	45.05	43.96	45.05
862	NYSE	ATHM	Fri, Jun 16, 2017	43.51	44.26	43.39	43.94
861	NYSE	ATHM	Thu, Jun 15, 2017	45.37	45.57	43.41	43.51
860	NYSE	ATHM	Wed, Jun 14, 2017	44.98	46.18	44.53	46.01
859	NYSE	ATHM	Tue, Jun 13, 2017	44.68	44.98	43.50	44.77
858	NYSE	ATHM	Mon, Jun 12, 2017	43.86	44.98	43.40	44.33
857	NYSE	ATHM	Fri, Jun 9, 2017	45.15	45.96	44.26	44.99
856	NYSE	ATHM	Thu, Jun 8, 2017	46.05	46.48	44.45	45.00
855	NYSE	ATHM	Wed, Jun 7, 2017	44.25	46.01	43.76	45.93
854	NYSE	ATHM	Tue, Jun 6, 2017	40.95	44.64	40.72	44.13
853	NYSE	ATHM	Mon, Jun 5, 2017	42.34	42.34	40.65	40.96
852	NYSE	ATHM	Fri, Jun 2, 2017	43.00	43.47	42.22	42.33
851	NYSE	ATHM	Thu, Jun 1, 2017	42.45	43.88	41.92	43.50
850	NYSE	ATHM	Wed, May 31, 2017	42.71	43.34	41.73	42.38
849	NYSE	ATHM	Tue, May 30, 2017	43.00	43.26	41.49	42.46
848	NYSE	ATHM	Fri, May 26, 2017	42.65	43.20	42.48	43.03
847	NYSE	ATHM	Thu, May 25, 2017	42.80	43.17	42.02	42.55
846	NYSE	ATHM	Wed, May 24, 2017	42.16	42.83	41.40	42.62
845	NYSE	ATHM	Tue, May 23, 2017	42.49	42.66	41.10	41.97
844	NYSE	ATHM	Mon, May 22, 2017	43.00	43.18	42.22	42.49
843	NYSE	ATHM	Fri, May 19, 2017	42.14	43.40	41.89	42.90
842	NYSE	ATHM	Thu, May 18, 2017	40.34	42.63	40.12	41.80
841	NYSE	ATHM	Wed, May 17, 2017	39.37	40.82	39.02	40.68
840	NYSE	ATHM	Tue, May 16, 2017	38.43	40.30	38.32	39.88
839	NYSE	ATHM	Mon, May 15, 2017	37.38	38.35	37.30	37.97
838	NYSE	ATHM	Fri, May 12, 2017	37.72	37.78	36.77	37.08
837	NYSE	ATHM	Thu, May 11, 2017	38.73	39.20	37.40	37.78
836	NYSE	ATHM	Wed, May 10, 2017	36.96	39.00	35.76	38.99
835	NYSE	ATHM	Tue, May 9, 2017	36.50	37.50	36.27	37.00
834	NYSE	ATHM	Mon, May 8, 2017	35.47	36.79	35.40	36.24
833	NYSE	ATHM	Fri, May 5, 2017	34.89	35.30	34.50	35.13
832	NYSE	ATHM	Thu, May 4, 2017	34.00	35.15	33.94	34.91
831	NYSE	ATHM	Wed, May 3, 2017	33.91	34.21	33.39	34.18
830	NYSE	ATHM	Tue, May 2, 2017	34.67	34.77	33.81	34.21
829	NYSE	ATHM	Mon, May 1, 2017	34.87	35.10	34.51	34.52
828	NYSE	ATHM	Fri, Apr 28, 2017	34.63	34.82	34.21	34.60
827	NYSE	ATHM	Thu, Apr 27, 2017	34.57	35.02	34.17	34.82
826	NYSE	ATHM	Wed, Apr 26, 2017	34.07	34.69	33.96	34.41
825	NYSE	ATHM	Tue, Apr 25, 2017	32.84	34.49	32.49	33.93
824	NYSE	ATHM	Mon, Apr 24, 2017	32.16	32.88	31.61	32.50
823	NYSE	ATHM	Fri, Apr 21, 2017	32.11	32.60	31.86	32.40
822	NYSE	ATHM	Thu, Apr 20, 2017	31.00	32.83	30.96	32.05
821	NYSE	ATHM	Wed, Apr 19, 2017	30.20	31.05	30.13	30.82
820	NYSE	ATHM	Tue, Apr 18, 2017	28.82	30.25	28.63	30.17
819	NYSE	ATHM	Mon, Apr 17, 2017	28.94	29.87	28.94	29.12
818	NYSE	ATHM	Thu, Apr 13, 2017	29.40	29.49	28.80	28.90
817	NYSE	ATHM	Wed, Apr 12, 2017	30.73	30.84	29.43	29.47
816	NYSE	ATHM	Tue, Apr 11, 2017	30.87	31.58	30.00	30.67
815	NYSE	ATHM	Mon, Apr 10, 2017	29.50	31.23	29.43	30.94
814	NYSE	ATHM	Fri, Apr 7, 2017	30.55	30.55	29.20	29.55
813	NYSE	ATHM	Thu, Apr 6, 2017	31.36	31.61	30.49	30.53
812	NYSE	ATHM	Wed, Apr 5, 2017	31.85	32.26	31.23	31.24
811	NYSE	ATHM	Tue, Apr 4, 2017	32.30	32.56	31.70	31.87
810	NYSE	ATHM	Mon, Apr 3, 2017	31.71	32.61	31.65	32.41
809	NYSE	ATHM	Fri, Mar 31, 2017	31.89	31.94	31.35	31.77
808	NYSE	ATHM	Thu, Mar 30, 2017	32.68	32.75	31.59	31.94
807	NYSE	ATHM	Wed, Mar 29, 2017	32.48	32.86	32.35	32.72
806	NYSE	ATHM	Tue, Mar 28, 2017	32.52	32.95	32.19	32.59
805	NYSE	ATHM	Mon, Mar 27, 2017	31.51	32.50	31.27	32.45
804	NYSE	ATHM	Fri, Mar 24, 2017	32.10	32.35	31.79	31.90
803	NYSE	ATHM	Thu, Mar 23, 2017	32.03	32.42	31.82	32.11
802	NYSE	ATHM	Wed, Mar 22, 2017	31.76	32.82	31.31	32.01
801	NYSE	ATHM	Tue, Mar 21, 2017	34.12	34.12	32.05	32.27
800	NYSE	ATHM	Mon, Mar 20, 2017	33.37	34.00	33.01	33.94
799	NYSE	ATHM	Fri, Mar 17, 2017	34.46	34.63	32.50	33.26
798	NYSE	ATHM	Thu, Mar 16, 2017	35.15	35.23	34.25	34.80
797	NYSE	ATHM	Wed, Mar 15, 2017	34.94	35.04	34.46	34.95
796	NYSE	ATHM	Tue, Mar 14, 2017	35.65	35.79	34.56	34.94
795	NYSE	ATHM	Mon, Mar 13, 2017	35.78	36.01	35.70	35.78
794	NYSE	ATHM	Fri, Mar 10, 2017	34.55	35.73	34.54	35.61
793	NYSE	ATHM	Thu, Mar 9, 2017	33.54	34.20	33.05	34.11
792	NYSE	ATHM	Wed, Mar 8, 2017	32.50	34.00	32.12	33.72
791	NYSE	ATHM	Tue, Mar 7, 2017	32.55	33.00	32.38	32.49
790	NYSE	ATHM	Mon, Mar 6, 2017	33.08	33.20	32.13	32.81
789	NYSE	ATHM	Fri, Mar 3, 2017	33.21	33.92	32.92	33.27
788	NYSE	ATHM	Thu, Mar 2, 2017	33.12	33.65	31.75	33.39
787	NYSE	ATHM	Wed, Mar 1, 2017	33.35	35.00	33.35	34.94
786	NYSE	ATHM	Tue, Feb 28, 2017	34.00	34.07	33.08	33.22
785	NYSE	ATHM	Mon, Feb 27, 2017	33.31	34.13	33.09	33.98
784	NYSE	ATHM	Fri, Feb 24, 2017	32.72	33.90	32.39	33.42
783	NYSE	ATHM	Thu, Feb 23, 2017	32.52	34.60	32.52	33.00
782	NYSE	ATHM	Wed, Feb 22, 2017	33.00	33.07	32.05	32.34
781	NYSE	ATHM	Tue, Feb 21, 2017	33.00	33.39	32.63	32.92
780	NYSE	ATHM	Fri, Feb 17, 2017	32.71	33.06	32.26	33.01
779	NYSE	ATHM	Thu, Feb 16, 2017	33.34	33.42	32.62	33.29
778	NYSE	ATHM	Wed, Feb 15, 2017	33.70	33.70	32.64	33.18
777	NYSE	ATHM	Tue, Feb 14, 2017	34.64	35.29	33.45	33.72
776	NYSE	ATHM	Mon, Feb 13, 2017	34.11	34.76	34.00	34.65
775	NYSE	ATHM	Fri, Feb 10, 2017	34.00	34.86	33.71	34.09
774	NYSE	ATHM	Thu, Feb 9, 2017	33.11	34.40	32.90	34.00
773	NYSE	ATHM	Wed, Feb 8, 2017	32.00	33.42	31.59	33.00
772	NYSE	ATHM	Tue, Feb 7, 2017	31.55	32.14	31.55	32.04
771	NYSE	ATHM	Mon, Feb 6, 2017	32.00	32.18	31.60	31.66
770	NYSE	ATHM	Fri, Feb 3, 2017	31.50	32.03	31.34	32.01
769	NYSE	ATHM	Thu, Feb 2, 2017	31.46	31.95	31.25	31.50
768	NYSE	ATHM	Wed, Feb 1, 2017	31.48	31.80	31.28	31.62
767	NYSE	ATHM	Tue, Jan 31, 2017	30.78	31.69	30.61	31.39
766	NYSE	ATHM	Mon, Jan 30, 2017	30.91	30.95	30.10	30.86
765	NYSE	ATHM	Fri, Jan 27, 2017	30.83	31.20	30.40	31.09
764	NYSE	ATHM	Thu, Jan 26, 2017	30.86	31.00	30.38	30.87
763	NYSE	ATHM	Wed, Jan 25, 2017	30.64	31.20	30.59	30.78
762	NYSE	ATHM	Tue, Jan 24, 2017	30.04	31.20	30.04	30.62
761	NYSE	ATHM	Mon, Jan 23, 2017	30.00	30.12	29.68	29.99
760	NYSE	ATHM	Fri, Jan 20, 2017	29.90	30.50	29.66	29.97
759	NYSE	ATHM	Thu, Jan 19, 2017	29.39	30.00	29.34	29.89
758	NYSE	ATHM	Wed, Jan 18, 2017	29.14	29.50	28.76	29.37
757	NYSE	ATHM	Tue, Jan 17, 2017	29.72	29.75	27.75	29.00
756	NYSE	ATHM	Fri, Jan 13, 2017	28.72	30.39	28.60	29.79
755	NYSE	ATHM	Thu, Jan 12, 2017	29.40	29.45	28.14	28.61
754	NYSE	ATHM	Wed, Jan 11, 2017	29.30	30.84	29.02	29.46
753	NYSE	ATHM	Tue, Jan 10, 2017	28.11	29.50	28.09	29.30
752	NYSE	ATHM	Mon, Jan 9, 2017	27.59	28.20	27.33	28.11
751	NYSE	ATHM	Fri, Jan 6, 2017	27.40	27.50	26.81	27.41
750	NYSE	ATHM	Thu, Jan 5, 2017	25.63	27.33	25.55	27.26
749	NYSE	ATHM	Wed, Jan 4, 2017	25.70	25.95	25.17	25.51
748	NYSE	ATHM	Tue, Jan 3, 2017	25.50	25.82	25.00	25.60
747	NYSE	ATHM	Fri, Dec 30, 2016	25.50	25.64	25.14	25.28
746	NYSE	ATHM	Thu, Dec 29, 2016	25.70	26.20	25.27	25.50
745	NYSE	ATHM	Wed, Dec 28, 2016	26.13	26.39	25.32	25.56
744	NYSE	ATHM	Tue, Dec 27, 2016	25.71	26.74	25.53	25.98
743	NYSE	ATHM	Fri, Dec 23, 2016	25.59	25.89	25.22	25.58
742	NYSE	ATHM	Thu, Dec 22, 2016	26.54	26.54	25.49	25.53
741	NYSE	ATHM	Wed, Dec 21, 2016	25.26	27.09	24.97	26.62
740	NYSE	ATHM	Tue, Dec 20, 2016	26.68	26.87	24.71	25.16
739	NYSE	ATHM	Mon, Dec 19, 2016	26.05	26.66	25.92	26.50
738	NYSE	ATHM	Fri, Dec 16, 2016	25.40	26.43	25.36	26.10
737	NYSE	ATHM	Thu, Dec 15, 2016	26.50	26.50	25.25	25.54
736	NYSE	ATHM	Wed, Dec 14, 2016	27.80	27.80	26.22	26.70
735	NYSE	ATHM	Tue, Dec 13, 2016	26.92	27.25	26.57	26.74
734	NYSE	ATHM	Mon, Dec 12, 2016	27.11	27.31	26.54	26.78
733	NYSE	ATHM	Fri, Dec 9, 2016	27.76	28.04	27.39	27.54
732	NYSE	ATHM	Thu, Dec 8, 2016	27.93	28.00	27.45	27.78
731	NYSE	ATHM	Wed, Dec 7, 2016	28.00	28.45	27.33	27.93
730	NYSE	ATHM	Tue, Dec 6, 2016	28.20	28.50	27.99	28.15
729	NYSE	ATHM	Mon, Dec 5, 2016	26.90	28.20	26.90	28.03
728	NYSE	ATHM	Fri, Dec 2, 2016	26.90	27.35	26.65	27.09
727	NYSE	ATHM	Thu, Dec 1, 2016	27.76	28.00	26.95	27.15
726	NYSE	ATHM	Wed, Nov 30, 2016	27.96	28.05	27.30	27.58
725	NYSE	ATHM	Tue, Nov 29, 2016	27.20	28.11	27.16	27.97
724	NYSE	ATHM	Mon, Nov 28, 2016	27.93	28.44	27.27	27.36
723	NYSE	ATHM	Fri, Nov 25, 2016	28.14	28.88	27.62	28.05
722	NYSE	ATHM	Wed, Nov 23, 2016	27.05	28.84	27.02	28.06
721	NYSE	ATHM	Tue, Nov 22, 2016	26.82	27.80	26.05	27.23
720	NYSE	ATHM	Mon, Nov 21, 2016	26.32	26.97	26.05	26.65
719	NYSE	ATHM	Fri, Nov 18, 2016	26.50	26.50	25.98	26.32
718	NYSE	ATHM	Thu, Nov 17, 2016	24.82	26.66	24.68	26.51
717	NYSE	ATHM	Wed, Nov 16, 2016	25.20	25.73	24.66	24.90
716	NYSE	ATHM	Tue, Nov 15, 2016	22.88	25.50	22.75	25.31
715	NYSE	ATHM	Mon, Nov 14, 2016	24.01	24.34	22.07	22.61
714	NYSE	ATHM	Fri, Nov 11, 2016	23.76	24.17	22.59	22.90
713	NYSE	ATHM	Thu, Nov 10, 2016	23.69	24.66	23.69	24.00
712	NYSE	ATHM	Wed, Nov 9, 2016	23.13	24.42	23.13	23.86
711	NYSE	ATHM	Tue, Nov 8, 2016	23.50	24.42	23.50	24.00
710	NYSE	ATHM	Mon, Nov 7, 2016	23.53	23.90	22.90	23.70
709	NYSE	ATHM	Fri, Nov 4, 2016	23.07	23.20	22.81	23.18
708	NYSE	ATHM	Thu, Nov 3, 2016	23.38	23.47	22.80	23.15
707	NYSE	ATHM	Wed, Nov 2, 2016	23.87	24.17	23.40	23.42
706	NYSE	ATHM	Tue, Nov 1, 2016	23.64	23.95	23.54	23.94
705	NYSE	ATHM	Mon, Oct 31, 2016	24.04	24.08	23.40	23.45
704	NYSE	ATHM	Fri, Oct 28, 2016	24.28	24.59	23.83	23.95
703	NYSE	ATHM	Thu, Oct 27, 2016	24.79	24.95	24.26	24.33
702	NYSE	ATHM	Wed, Oct 26, 2016	24.70	24.95	24.54	24.73
701	NYSE	ATHM	Tue, Oct 25, 2016	24.83	25.05	24.48	24.77
700	NYSE	ATHM	Mon, Oct 24, 2016	26.00	26.47	24.94	25.00
699	NYSE	ATHM	Fri, Oct 21, 2016	26.34	26.51	25.67	25.87
698	NYSE	ATHM	Thu, Oct 20, 2016	25.75	26.59	25.58	26.41
697	NYSE	ATHM	Wed, Oct 19, 2016	25.78	25.93	25.45	25.78
696	NYSE	ATHM	Tue, Oct 18, 2016	25.63	25.93	25.38	25.61
695	NYSE	ATHM	Mon, Oct 17, 2016	25.52	25.63	24.79	25.24
694	NYSE	ATHM	Fri, Oct 14, 2016	26.10	26.33	25.39	25.73
693	NYSE	ATHM	Thu, Oct 13, 2016	25.18	26.10	25.12	25.94
692	NYSE	ATHM	Wed, Oct 12, 2016	25.68	26.39	25.64	25.87
691	NYSE	ATHM	Tue, Oct 11, 2016	26.60	26.69	25.48	25.68
690	NYSE	ATHM	Mon, Oct 10, 2016	26.20	27.12	26.20	26.77
689	NYSE	ATHM	Fri, Oct 7, 2016	27.10	27.32	26.22	26.23
688	NYSE	ATHM	Thu, Oct 6, 2016	27.14	27.71	26.38	27.11
687	NYSE	ATHM	Wed, Oct 5, 2016	27.00	28.34	26.83	27.24
686	NYSE	ATHM	Tue, Oct 4, 2016	25.10	26.90	25.10	26.84
685	NYSE	ATHM	Mon, Oct 3, 2016	24.52	25.24	24.37	25.10
684	NYSE	ATHM	Fri, Sep 30, 2016	24.31	24.55	24.23	24.25
683	NYSE	ATHM	Thu, Sep 29, 2016	24.56	24.80	24.42	24.43
682	NYSE	ATHM	Wed, Sep 28, 2016	24.47	24.89	24.08	24.77
681	NYSE	ATHM	Tue, Sep 27, 2016	24.20	24.62	24.06	24.52
680	NYSE	ATHM	Mon, Sep 26, 2016	24.50	24.66	24.05	24.10
679	NYSE	ATHM	Fri, Sep 23, 2016	24.47	25.10	24.47	24.56
678	NYSE	ATHM	Thu, Sep 22, 2016	24.99	26.00	24.64	24.95
677	NYSE	ATHM	Wed, Sep 21, 2016	24.20	25.01	23.81	24.99
676	NYSE	ATHM	Tue, Sep 20, 2016	23.70	24.18	23.40	24.04
675	NYSE	ATHM	Mon, Sep 19, 2016	23.77	23.91	23.40	23.68
674	NYSE	ATHM	Fri, Sep 16, 2016	23.00	23.60	22.75	23.49
673	NYSE	ATHM	Thu, Sep 15, 2016	22.62	23.00	22.30	22.99
672	NYSE	ATHM	Wed, Sep 14, 2016	22.53	23.00	22.38	22.42
671	NYSE	ATHM	Tue, Sep 13, 2016	22.60	23.13	21.90	22.50
670	NYSE	ATHM	Mon, Sep 12, 2016	22.54	22.92	22.17	22.86
669	NYSE	ATHM	Fri, Sep 9, 2016	23.35	23.62	22.80	22.89
668	NYSE	ATHM	Thu, Sep 8, 2016	23.47	23.90	23.35	23.50
667	NYSE	ATHM	Wed, Sep 7, 2016	24.45	24.56	23.38	23.51
666	NYSE	ATHM	Tue, Sep 6, 2016	24.51	24.99	24.43	24.58
665	NYSE	ATHM	Fri, Sep 2, 2016	24.53	24.92	24.33	24.41
664	NYSE	ATHM	Thu, Sep 1, 2016	24.75	25.02	24.29	24.43
663	NYSE	ATHM	Wed, Aug 31, 2016	25.10	25.23	24.43	24.47
662	NYSE	ATHM	Tue, Aug 30, 2016	24.52	25.25	24.50	25.00
661	NYSE	ATHM	Mon, Aug 29, 2016	24.00	24.55	23.46	24.49
660	NYSE	ATHM	Fri, Aug 26, 2016	23.47	24.00	23.12	23.99
659	NYSE	ATHM	Thu, Aug 25, 2016	23.65	23.84	23.02	23.59
658	NYSE	ATHM	Wed, Aug 24, 2016	24.57	25.00	23.51	23.65
657	NYSE	ATHM	Tue, Aug 23, 2016	25.03	25.08	24.63	24.69
656	NYSE	ATHM	Mon, Aug 22, 2016	25.20	25.29	24.66	25.00
655	NYSE	ATHM	Fri, Aug 19, 2016	24.95	25.53	24.61	25.09
654	NYSE	ATHM	Thu, Aug 18, 2016	24.94	25.42	24.65	25.21
653	NYSE	ATHM	Wed, Aug 17, 2016	26.30	26.30	24.37	25.01
652	NYSE	ATHM	Tue, Aug 16, 2016	27.16	27.20	24.50	26.26
651	NYSE	ATHM	Mon, Aug 15, 2016	25.56	27.05	25.50	26.65
650	NYSE	ATHM	Fri, Aug 12, 2016	25.51	25.56	24.89	25.44
649	NYSE	ATHM	Thu, Aug 11, 2016	25.16	25.78	24.84	25.51
648	NYSE	ATHM	Wed, Aug 10, 2016	24.86	25.59	24.44	25.11
647	NYSE	ATHM	Tue, Aug 9, 2016	23.12	24.92	23.00	24.67
646	NYSE	ATHM	Mon, Aug 8, 2016	23.36	23.64	22.50	23.12
645	NYSE	ATHM	Fri, Aug 5, 2016	22.94	23.50	22.74	23.46
644	NYSE	ATHM	Thu, Aug 4, 2016	22.94	23.27	22.51	22.80
643	NYSE	ATHM	Wed, Aug 3, 2016	21.70	22.99	21.42	22.77
642	NYSE	ATHM	Tue, Aug 2, 2016	22.22	22.65	21.87	22.19
641	NYSE	ATHM	Mon, Aug 1, 2016	21.65	22.44	21.21	22.36
640	NYSE	ATHM	Fri, Jul 29, 2016	22.99	22.99	21.69	21.70
639	NYSE	ATHM	Thu, Jul 28, 2016	23.10	23.53	22.39	23.10
638	NYSE	ATHM	Wed, Jul 27, 2016	21.82	23.09	21.73	23.08
637	NYSE	ATHM	Tue, Jul 26, 2016	20.94	21.70	20.84	21.68
636	NYSE	ATHM	Mon, Jul 25, 2016	20.32	21.06	20.32	20.90
635	NYSE	ATHM	Fri, Jul 22, 2016	19.90	20.31	19.60	20.31
634	NYSE	ATHM	Thu, Jul 21, 2016	20.05	20.97	19.92	20.01
633	NYSE	ATHM	Wed, Jul 20, 2016	19.79	20.19	19.71	19.95
632	NYSE	ATHM	Tue, Jul 19, 2016	19.45	19.84	19.33	19.50
631	NYSE	ATHM	Mon, Jul 18, 2016	20.25	20.25	19.32	19.57
630	NYSE	ATHM	Fri, Jul 15, 2016	21.00	21.48	19.90	20.09
629	NYSE	ATHM	Thu, Jul 14, 2016	21.64	21.99	21.22	21.38
628	NYSE	ATHM	Wed, Jul 13, 2016	22.09	22.18	21.48	21.49
627	NYSE	ATHM	Tue, Jul 12, 2016	21.73	22.50	21.50	21.96
626	NYSE	ATHM	Mon, Jul 11, 2016	23.08	23.17	21.62	21.70
625	NYSE	ATHM	Fri, Jul 8, 2016	22.67	23.46	22.48	23.03
624	NYSE	ATHM	Thu, Jul 7, 2016	21.48	22.51	21.48	22.42
623	NYSE	ATHM	Wed, Jul 6, 2016	21.15	21.65	20.66	21.53
622	NYSE	ATHM	Tue, Jul 5, 2016	21.20	21.38	20.71	21.04
621	NYSE	ATHM	Fri, Jul 1, 2016	20.10	21.22	20.09	21.10
620	NYSE	ATHM	Thu, Jun 30, 2016	20.50	21.07	20.08	20.11
619	NYSE	ATHM	Wed, Jun 29, 2016	21.27	21.68	20.21	20.53
618	NYSE	ATHM	Tue, Jun 28, 2016	21.80	22.08	20.83	20.95
617	NYSE	ATHM	Mon, Jun 27, 2016	23.00	23.00	20.93	21.80
616	NYSE	ATHM	Fri, Jun 24, 2016	23.04	23.26	22.71	23.01
615	NYSE	ATHM	Thu, Jun 23, 2016	23.88	24.15	23.01	23.77
614	NYSE	ATHM	Wed, Jun 22, 2016	24.54	24.54	23.06	23.75
613	NYSE	ATHM	Tue, Jun 21, 2016	25.11	25.11	24.42	24.48
612	NYSE	ATHM	Mon, Jun 20, 2016	25.58	25.68	24.87	24.96
611	NYSE	ATHM	Fri, Jun 17, 2016	26.16	26.25	25.10	25.19
610	NYSE	ATHM	Thu, Jun 16, 2016	26.63	26.68	26.08	26.19
609	NYSE	ATHM	Wed, Jun 15, 2016	25.98	27.15	25.98	26.76
608	NYSE	ATHM	Tue, Jun 14, 2016	25.05	25.99	25.05	25.96
607	NYSE	ATHM	Mon, Jun 13, 2016	24.80	25.39	24.69	25.03
606	NYSE	ATHM	Fri, Jun 10, 2016	26.50	26.50	24.93	25.03
605	NYSE	ATHM	Thu, Jun 9, 2016	26.78	27.49	26.62	26.96
604	NYSE	ATHM	Wed, Jun 8, 2016	26.38	27.02	26.06	27.00
603	NYSE	ATHM	Tue, Jun 7, 2016	27.11	27.27	26.10	26.38
602	NYSE	ATHM	Mon, Jun 6, 2016	25.18	27.40	25.03	27.01
601	NYSE	ATHM	Fri, Jun 3, 2016	24.70	25.12	24.38	24.88
600	NYSE	ATHM	Thu, Jun 2, 2016	24.48	24.80	24.04	24.65
599	NYSE	ATHM	Wed, Jun 1, 2016	25.20	25.30	23.69	24.35
598	NYSE	ATHM	Tue, May 31, 2016	25.10	25.35	24.60	24.79
597	NYSE	ATHM	Fri, May 27, 2016	25.02	25.38	24.88	24.94
596	NYSE	ATHM	Thu, May 26, 2016	24.97	25.20	24.66	24.93
595	NYSE	ATHM	Wed, May 25, 2016	25.20	25.79	24.81	24.83
594	NYSE	ATHM	Tue, May 24, 2016	24.75	25.26	24.69	25.17
593	NYSE	ATHM	Mon, May 23, 2016	24.76	25.19	24.50	24.55
592	NYSE	ATHM	Fri, May 20, 2016	25.01	25.29	24.56	24.63
591	NYSE	ATHM	Thu, May 19, 2016	25.05	25.20	24.61	24.80
590	NYSE	ATHM	Wed, May 18, 2016	25.00	25.19	24.58	24.94
589	NYSE	ATHM	Tue, May 17, 2016	25.17	25.60	24.86	25.22
588	NYSE	ATHM	Mon, May 16, 2016	24.72	25.48	24.58	25.21
587	NYSE	ATHM	Fri, May 13, 2016	25.50	25.62	24.24	24.80
586	NYSE	ATHM	Thu, May 12, 2016	26.30	26.55	25.15	25.49
585	NYSE	ATHM	Wed, May 11, 2016	27.66	27.66	26.05	26.25
584	NYSE	ATHM	Tue, May 10, 2016	27.62	27.72	27.06	27.59
583	NYSE	ATHM	Mon, May 9, 2016	28.07	28.13	27.11	27.45
582	NYSE	ATHM	Fri, May 6, 2016	27.83	28.55	27.58	28.18
581	NYSE	ATHM	Thu, May 5, 2016	28.75	28.90	27.45	28.03
580	NYSE	ATHM	Wed, May 4, 2016	28.95	29.51	28.64	28.65
579	NYSE	ATHM	Tue, May 3, 2016	28.84	29.11	28.71	28.95
578	NYSE	ATHM	Mon, May 2, 2016	29.51	29.64	28.99	29.04
577	NYSE	ATHM	Fri, Apr 29, 2016	29.32	29.68	29.10	29.56
576	NYSE	ATHM	Thu, Apr 28, 2016	28.99	29.57	28.99	29.24
575	NYSE	ATHM	Wed, Apr 27, 2016	28.77	29.02	28.70	28.96
574	NYSE	ATHM	Tue, Apr 26, 2016	29.19	29.20	28.83	28.87
573	NYSE	ATHM	Mon, Apr 25, 2016	29.53	29.78	29.01	29.04
572	NYSE	ATHM	Fri, Apr 22, 2016	29.83	30.09	29.52	29.82
571	NYSE	ATHM	Thu, Apr 21, 2016	29.87	30.21	29.76	29.93
570	NYSE	ATHM	Wed, Apr 20, 2016	30.05	30.68	29.73	29.98
569	NYSE	ATHM	Tue, Apr 19, 2016	31.49	31.76	30.05	30.11
568	NYSE	ATHM	Mon, Apr 18, 2016	31.72	31.72	30.85	31.49
567	NYSE	ATHM	Fri, Apr 15, 2016	31.57	32.15	30.21	32.15
566	NYSE	ATHM	Thu, Apr 14, 2016	30.15	30.32	29.80	30.16
565	NYSE	ATHM	Wed, Apr 13, 2016	29.78	30.70	29.56	30.20
564	NYSE	ATHM	Tue, Apr 12, 2016	29.79	29.91	28.68	29.40
563	NYSE	ATHM	Mon, Apr 11, 2016	30.52	30.59	29.62	29.79
562	NYSE	ATHM	Fri, Apr 8, 2016	30.05	31.16	29.81	30.07
561	NYSE	ATHM	Thu, Apr 7, 2016	29.79	30.32	29.56	29.81
560	NYSE	ATHM	Wed, Apr 6, 2016	28.94	29.91	28.82	29.80
559	NYSE	ATHM	Tue, Apr 5, 2016	29.10	29.10	29.10	28.76
558	NYSE	ATHM	Mon, Apr 4, 2016	28.73	29.37	28.70	29.10
557	NYSE	ATHM	Fri, Apr 1, 2016	27.65	28.87	27.54	28.66
556	NYSE	ATHM	Thu, Mar 31, 2016	27.79	28.16	27.60	27.94
555	NYSE	ATHM	Wed, Mar 30, 2016	27.23	28.12	27.23	27.87
554	NYSE	ATHM	Tue, Mar 29, 2016	26.00	27.18	25.81	26.88
553	NYSE	ATHM	Mon, Mar 28, 2016	26.79	26.85	25.89	26.15
552	NYSE	ATHM	Thu, Mar 24, 2016	26.79	26.79	26.79	26.94
551	NYSE	ATHM	Wed, Mar 23, 2016	27.88	27.88	26.00	26.79
550	NYSE	ATHM	Tue, Mar 22, 2016	28.01	28.19	27.51	27.85
549	NYSE	ATHM	Mon, Mar 21, 2016	28.26	29.08	27.78	28.30
548	NYSE	ATHM	Fri, Mar 18, 2016	27.00	28.44	26.98	28.21
547	NYSE	ATHM	Thu, Mar 17, 2016	26.85	27.16	26.33	27.13
546	NYSE	ATHM	Wed, Mar 16, 2016	25.52	26.77	25.42	26.74
545	NYSE	ATHM	Tue, Mar 15, 2016	27.59	27.59	27.59	25.59
544	NYSE	ATHM	Mon, Mar 14, 2016	27.38	28.10	27.12	27.56
543	NYSE	ATHM	Fri, Mar 11, 2016	26.04	26.04	26.04	27.29
542	NYSE	ATHM	Thu, Mar 10, 2016	27.20	27.20	27.20	26.04
541	NYSE	ATHM	Wed, Mar 9, 2016	27.32	27.50	26.95	27.20
540	NYSE	ATHM	Tue, Mar 8, 2016	26.31	27.31	26.06	27.07
539	NYSE	ATHM	Mon, Mar 7, 2016	26.91	27.42	26.04	26.48
538	NYSE	ATHM	Fri, Mar 4, 2016	26.00	27.62	25.79	27.31
537	NYSE	ATHM	Thu, Mar 3, 2016	25.08	25.08	25.08	25.80
536	NYSE	ATHM	Wed, Mar 2, 2016	24.71	25.10	24.44	25.08
535	NYSE	ATHM	Tue, Mar 1, 2016	24.98	25.11	24.50	24.55
534	NYSE	ATHM	Mon, Feb 29, 2016	24.82	25.04	24.16	24.51
533	NYSE	ATHM	Fri, Feb 26, 2016	24.64	24.64	24.64	24.90
532	NYSE	ATHM	Thu, Feb 25, 2016	24.19	24.81	24.02	24.64
531	NYSE	ATHM	Wed, Feb 24, 2016	24.18	24.97	23.10	24.87
530	NYSE	ATHM	Tue, Feb 23, 2016	24.17	25.23	24.04	24.77
529	NYSE	ATHM	Mon, Feb 22, 2016	24.30	24.55	23.10	24.45
528	NYSE	ATHM	Fri, Feb 19, 2016	24.15	24.15	23.06	23.92
527	NYSE	ATHM	Thu, Feb 18, 2016	25.57	25.91	23.81	24.35
526	NYSE	ATHM	Wed, Feb 17, 2016	24.85	26.34	23.38	25.39
525	NYSE	ATHM	Tue, Feb 16, 2016	24.31	25.14	24.08	24.84
524	NYSE	ATHM	Fri, Feb 12, 2016	23.04	23.81	23.04	23.76
523	NYSE	ATHM	Thu, Feb 11, 2016	22.43	23.13	21.63	22.73
522	NYSE	ATHM	Wed, Feb 10, 2016	22.76	23.44	22.58	22.98
521	NYSE	ATHM	Tue, Feb 9, 2016	21.95	23.15	21.53	22.54
520	NYSE	ATHM	Mon, Feb 8, 2016	23.10	23.30	22.31	22.55
519	NYSE	ATHM	Fri, Feb 5, 2016	24.48	24.48	23.46	23.49
518	NYSE	ATHM	Thu, Feb 4, 2016	24.07	24.75	23.77	24.25
517	NYSE	ATHM	Wed, Feb 3, 2016	24.01	24.19	23.47	23.98
516	NYSE	ATHM	Tue, Feb 2, 2016	24.59	24.80	23.84	24.10
515	NYSE	ATHM	Mon, Feb 1, 2016	24.35	24.90	23.96	24.72
514	NYSE	ATHM	Fri, Jan 29, 2016	24.16	25.05	23.38	24.57
513	NYSE	ATHM	Thu, Jan 28, 2016	24.65	24.95	23.35	23.91
512	NYSE	ATHM	Wed, Jan 27, 2016	25.21	25.60	23.83	24.24
511	NYSE	ATHM	Tue, Jan 26, 2016	25.67	25.94	24.35	25.22
510	NYSE	ATHM	Mon, Jan 25, 2016	26.78	26.99	25.70	25.75
509	NYSE	ATHM	Fri, Jan 22, 2016	27.29	27.93	26.52	26.88
508	NYSE	ATHM	Thu, Jan 21, 2016	27.29	27.98	26.63	26.81
507	NYSE	ATHM	Wed, Jan 20, 2016	26.25	27.58	25.88	27.29
506	NYSE	ATHM	Tue, Jan 19, 2016	28.05	29.10	26.34	26.82
505	NYSE	ATHM	Fri, Jan 15, 2016	28.26	28.60	26.69	27.14
504	NYSE	ATHM	Thu, Jan 14, 2016	29.07	29.61	28.60	29.05
503	NYSE	ATHM	Wed, Jan 13, 2016	29.02	29.72	28.58	28.94
502	NYSE	ATHM	Tue, Jan 12, 2016	28.60	29.41	28.51	28.94
501	NYSE	ATHM	Mon, Jan 11, 2016	30.75	30.85	28.02	28.07
500	NYSE	ATHM	Fri, Jan 8, 2016	31.19	31.63	30.57	30.73
499	NYSE	ATHM	Thu, Jan 7, 2016	30.27	31.40	30.11	30.86
498	NYSE	ATHM	Wed, Jan 6, 2016	31.96	32.74	31.14	31.60
497	NYSE	ATHM	Tue, Jan 5, 2016	32.06	32.90	31.70	32.42
496	NYSE	ATHM	Mon, Jan 4, 2016	33.70	33.70	31.39	31.97
495	NYSE	ATHM	Thu, Dec 31, 2015	35.00	35.82	34.63	34.92
494	NYSE	ATHM	Wed, Dec 30, 2015	35.13	35.41	34.92	35.00
493	NYSE	ATHM	Tue, Dec 29, 2015	35.85	35.95	35.00	35.51
492	NYSE	ATHM	Mon, Dec 28, 2015	36.10	36.59	35.00	35.74
491	NYSE	ATHM	Thu, Dec 24, 2015	36.36	36.79	35.92	36.48
490	NYSE	ATHM	Wed, Dec 23, 2015	36.31	36.75	35.97	36.55
489	NYSE	ATHM	Tue, Dec 22, 2015	36.82	36.84	35.76	36.25
488	NYSE	ATHM	Mon, Dec 21, 2015	36.93	37.11	36.18	36.90
487	NYSE	ATHM	Fri, Dec 18, 2015	34.86	37.17	34.60	36.76
486	NYSE	ATHM	Thu, Dec 17, 2015	35.06	35.08	33.67	34.66
485	NYSE	ATHM	Wed, Dec 16, 2015	33.55	35.17	33.55	34.90
484	NYSE	ATHM	Tue, Dec 15, 2015	32.13	33.79	32.13	33.57
483	NYSE	ATHM	Mon, Dec 14, 2015	31.78	32.23	31.62	32.02
482	NYSE	ATHM	Fri, Dec 11, 2015	32.30	32.30	31.44	31.57
481	NYSE	ATHM	Thu, Dec 10, 2015	31.80	32.90	31.80	32.58
480	NYSE	ATHM	Wed, Dec 9, 2015	31.39	32.23	31.09	31.73
479	NYSE	ATHM	Tue, Dec 8, 2015	30.52	31.89	30.50	31.28
478	NYSE	ATHM	Mon, Dec 7, 2015	31.37	31.80	30.73	30.75
477	NYSE	ATHM	Fri, Dec 4, 2015	31.30	33.16	31.18	31.52
476	NYSE	ATHM	Thu, Dec 3, 2015	31.33	31.94	31.00	31.30
475	NYSE	ATHM	Wed, Dec 2, 2015	30.75	31.58	30.32	31.10
474	NYSE	ATHM	Tue, Dec 1, 2015	30.32	30.99	30.20	30.59
473	NYSE	ATHM	Mon, Nov 30, 2015	31.20	31.44	30.18	30.30
472	NYSE	ATHM	Fri, Nov 27, 2015	30.75	31.42	29.60	31.27
471	NYSE	ATHM	Wed, Nov 25, 2015	31.02	31.35	30.87	31.21
470	NYSE	ATHM	Tue, Nov 24, 2015	32.00	32.00	31.01	31.13
469	NYSE	ATHM	Mon, Nov 23, 2015	32.14	32.31	31.65	32.03
468	NYSE	ATHM	Fri, Nov 20, 2015	32.00	32.46	31.65	32.14
467	NYSE	ATHM	Thu, Nov 19, 2015	32.00	32.15	31.25	31.83
466	NYSE	ATHM	Wed, Nov 18, 2015	31.53	31.66	31.23	31.46
465	NYSE	ATHM	Tue, Nov 17, 2015	32.05	32.76	31.36	31.49
464	NYSE	ATHM	Mon, Nov 16, 2015	30.60	32.90	30.60	32.03
463	NYSE	ATHM	Fri, Nov 13, 2015	32.65	33.33	29.18	30.60
462	NYSE	ATHM	Thu, Nov 12, 2015	31.87	33.60	31.82	33.00
461	NYSE	ATHM	Wed, Nov 11, 2015	31.67	32.60	30.19	32.05
460	NYSE	ATHM	Tue, Nov 10, 2015	32.00	32.13	31.05	31.40
459	NYSE	ATHM	Mon, Nov 9, 2015	31.94	32.26	31.23	32.13
458	NYSE	ATHM	Fri, Nov 6, 2015	31.68	32.32	31.29	32.06
457	NYSE	ATHM	Thu, Nov 5, 2015	34.43	34.63	31.38	31.71
456	NYSE	ATHM	Wed, Nov 4, 2015	37.09	37.63	36.37	36.42
455	NYSE	ATHM	Tue, Nov 3, 2015	36.64	37.30	36.06	36.73
454	NYSE	ATHM	Mon, Nov 2, 2015	36.49	37.24	36.11	37.02
453	NYSE	ATHM	Fri, Oct 30, 2015	35.79	36.66	35.38	36.14
452	NYSE	ATHM	Thu, Oct 29, 2015	36.41	36.55	35.40	35.61
451	NYSE	ATHM	Wed, Oct 28, 2015	36.61	36.61	35.94	36.43
450	NYSE	ATHM	Tue, Oct 27, 2015	36.99	37.21	35.95	36.60
449	NYSE	ATHM	Mon, Oct 26, 2015	36.90	37.73	36.53	36.96
448	NYSE	ATHM	Fri, Oct 23, 2015	36.50	36.82	35.94	36.54
447	NYSE	ATHM	Thu, Oct 22, 2015	35.60	36.29	35.17	35.61
446	NYSE	ATHM	Wed, Oct 21, 2015	35.53	35.78	34.91	35.47
445	NYSE	ATHM	Tue, Oct 20, 2015	35.17	35.97	34.81	35.70
444	NYSE	ATHM	Mon, Oct 19, 2015	35.30	36.01	34.63	35.17
443	NYSE	ATHM	Fri, Oct 16, 2015	35.30	36.77	35.30	35.87
442	NYSE	ATHM	Thu, Oct 15, 2015	33.40	35.07	33.40	35.05
441	NYSE	ATHM	Wed, Oct 14, 2015	34.41	35.09	32.78	32.91
440	NYSE	ATHM	Tue, Oct 13, 2015	34.02	35.99	33.54	34.44
439	NYSE	ATHM	Mon, Oct 12, 2015	33.50	34.58	33.27	34.36
438	NYSE	ATHM	Fri, Oct 9, 2015	33.37	33.98	33.04	33.25
437	NYSE	ATHM	Thu, Oct 8, 2015	33.07	33.79	32.63	33.20
436	NYSE	ATHM	Wed, Oct 7, 2015	33.60	34.52	32.52	33.07
435	NYSE	ATHM	Tue, Oct 6, 2015	32.85	33.57	32.27	32.70
434	NYSE	ATHM	Mon, Oct 5, 2015	34.30	34.77	32.13	32.96
433	NYSE	ATHM	Fri, Oct 2, 2015	32.00	34.82	31.93	34.48
432	NYSE	ATHM	Thu, Oct 1, 2015	32.81	33.19	31.62	32.32
431	NYSE	ATHM	Wed, Sep 30, 2015	30.71	34.19	30.71	32.53
430	NYSE	ATHM	Tue, Sep 29, 2015	29.20	30.04	28.51	29.59
429	NYSE	ATHM	Mon, Sep 28, 2015	28.85	29.68	28.60	29.25
428	NYSE	ATHM	Fri, Sep 25, 2015	29.10	29.37	28.70	29.10
427	NYSE	ATHM	Thu, Sep 24, 2015	28.29	29.09	28.29	28.73
426	NYSE	ATHM	Wed, Sep 23, 2015	28.64	29.03	28.31	28.57
425	NYSE	ATHM	Tue, Sep 22, 2015	28.97	29.19	28.13	28.79
424	NYSE	ATHM	Mon, Sep 21, 2015	29.95	30.00	29.26	29.50
423	NYSE	ATHM	Fri, Sep 18, 2015	29.77	30.09	29.37	29.53
422	NYSE	ATHM	Thu, Sep 17, 2015	30.09	30.47	29.69	30.02
421	NYSE	ATHM	Wed, Sep 16, 2015	29.53	31.29	29.33	30.40
420	NYSE	ATHM	Tue, Sep 15, 2015	28.78	29.52	28.34	28.90
419	NYSE	ATHM	Mon, Sep 14, 2015	29.18	29.18	28.21	28.85
418	NYSE	ATHM	Fri, Sep 11, 2015	29.07	29.45	28.58	29.37
417	NYSE	ATHM	Thu, Sep 10, 2015	29.66	29.90	29.00	29.62
416	NYSE	ATHM	Wed, Sep 9, 2015	29.79	30.58	29.26	29.68
415	NYSE	ATHM	Tue, Sep 8, 2015	29.79	30.48	28.98	29.49
414	NYSE	ATHM	Fri, Sep 4, 2015	29.49	29.98	28.17	28.42
413	NYSE	ATHM	Thu, Sep 3, 2015	29.98	30.41	29.52	29.92
412	NYSE	ATHM	Wed, Sep 2, 2015	30.01	30.19	29.11	30.00
411	NYSE	ATHM	Tue, Sep 1, 2015	29.67	30.42	29.17	29.39
410	NYSE	ATHM	Mon, Aug 31, 2015	31.27	31.75	30.72	31.12
409	NYSE	ATHM	Fri, Aug 28, 2015	31.72	32.45	30.91	31.35
408	NYSE	ATHM	Thu, Aug 27, 2015	31.68	32.82	31.42	32.02
407	NYSE	ATHM	Wed, Aug 26, 2015	31.40	31.40	29.10	30.98
406	NYSE	ATHM	Tue, Aug 25, 2015	31.50	32.17	30.89	30.90
405	NYSE	ATHM	Mon, Aug 24, 2015	29.00	31.14	28.00	29.89
404	NYSE	ATHM	Fri, Aug 21, 2015	30.04	33.38	29.77	31.41
403	NYSE	ATHM	Thu, Aug 20, 2015	31.07	31.26	29.87	30.90
402	NYSE	ATHM	Wed, Aug 19, 2015	33.30	33.36	31.11	31.49
401	NYSE	ATHM	Tue, Aug 18, 2015	33.03	33.51	32.02	33.37
400	NYSE	ATHM	Mon, Aug 17, 2015	34.00	34.44	31.80	34.22
399	NYSE	ATHM	Fri, Aug 14, 2015	33.32	34.94	33.21	34.31
398	NYSE	ATHM	Thu, Aug 13, 2015	33.32	34.09	32.27	33.42
397	NYSE	ATHM	Wed, Aug 12, 2015	33.68	33.68	31.82	33.05
396	NYSE	ATHM	Tue, Aug 11, 2015	36.24	36.68	33.94	34.14
395	NYSE	ATHM	Mon, Aug 10, 2015	36.41	37.44	36.00	36.65
394	NYSE	ATHM	Fri, Aug 7, 2015	36.50	36.50	35.17	35.96
393	NYSE	ATHM	Thu, Aug 6, 2015	36.15	37.35	35.63	36.97
392	NYSE	ATHM	Wed, Aug 5, 2015	40.27	40.50	35.53	36.52
391	NYSE	ATHM	Tue, Aug 4, 2015	39.28	39.97	38.91	39.23
390	NYSE	ATHM	Mon, Aug 3, 2015	38.60	39.69	38.38	38.85
389	NYSE	ATHM	Fri, Jul 31, 2015	38.83	38.90	37.92	38.79
388	NYSE	ATHM	Thu, Jul 30, 2015	39.79	39.99	38.10	38.49
387	NYSE	ATHM	Wed, Jul 29, 2015	40.56	40.88	39.47	39.87
386	NYSE	ATHM	Tue, Jul 28, 2015	39.00	40.91	37.60	40.66
385	NYSE	ATHM	Mon, Jul 27, 2015	39.00	40.00	38.65	38.85
384	NYSE	ATHM	Fri, Jul 24, 2015	43.21	43.24	40.78	41.10
383	NYSE	ATHM	Thu, Jul 23, 2015	44.50	44.80	42.66	43.18
382	NYSE	ATHM	Wed, Jul 22, 2015	44.60	44.81	43.90	44.50
381	NYSE	ATHM	Tue, Jul 21, 2015	44.38	45.45	43.80	44.78
380	NYSE	ATHM	Mon, Jul 20, 2015	45.00	45.18	44.04	44.08
379	NYSE	ATHM	Fri, Jul 17, 2015	45.46	45.61	44.65	45.10
378	NYSE	ATHM	Thu, Jul 16, 2015	43.84	45.70	43.58	45.21
377	NYSE	ATHM	Wed, Jul 15, 2015	44.72	45.43	42.99	43.02
376	NYSE	ATHM	Tue, Jul 14, 2015	45.12	45.86	44.89	44.93
375	NYSE	ATHM	Mon, Jul 13, 2015	46.00	46.33	45.15	45.37
374	NYSE	ATHM	Fri, Jul 10, 2015	45.60	46.67	45.01	45.63
373	NYSE	ATHM	Thu, Jul 9, 2015	46.14	47.00	43.88	44.48
372	NYSE	ATHM	Wed, Jul 8, 2015	41.96	45.11	41.83	43.34
371	NYSE	ATHM	Tue, Jul 7, 2015	44.81	46.21	41.75	43.86
370	NYSE	ATHM	Mon, Jul 6, 2015	47.87	48.00	45.91	47.29
369	NYSE	ATHM	Thu, Jul 2, 2015	49.00	49.76	48.66	49.22
368	NYSE	ATHM	Wed, Jul 1, 2015	50.30	50.50	48.75	49.29
367	NYSE	ATHM	Tue, Jun 30, 2015	49.30	50.88	49.24	50.54
366	NYSE	ATHM	Mon, Jun 29, 2015	49.30	49.47	47.69	47.85
365	NYSE	ATHM	Fri, Jun 26, 2015	49.43	50.27	47.68	49.74
364	NYSE	ATHM	Thu, Jun 25, 2015	51.29	51.45	49.90	50.85
363	NYSE	ATHM	Wed, Jun 24, 2015	49.62	52.00	49.44	51.54
362	NYSE	ATHM	Tue, Jun 23, 2015	49.11	49.79	48.69	49.79
361	NYSE	ATHM	Mon, Jun 22, 2015	49.21	49.46	48.14	48.78
360	NYSE	ATHM	Fri, Jun 19, 2015	49.71	49.75	47.30	48.63
359	NYSE	ATHM	Thu, Jun 18, 2015	49.13	50.60	48.50	49.98
358	NYSE	ATHM	Wed, Jun 17, 2015	49.25	49.95	48.50	48.97
357	NYSE	ATHM	Tue, Jun 16, 2015	47.11	48.90	46.44	48.22
356	NYSE	ATHM	Mon, Jun 15, 2015	47.90	48.10	47.01	47.79
355	NYSE	ATHM	Fri, Jun 12, 2015	47.64	49.19	47.60	48.43
354	NYSE	ATHM	Thu, Jun 11, 2015	47.25	48.83	46.92	47.64
353	NYSE	ATHM	Wed, Jun 10, 2015	45.57	48.17	45.29	47.27
352	NYSE	ATHM	Tue, Jun 9, 2015	46.30	46.51	44.02	45.22
351	NYSE	ATHM	Mon, Jun 8, 2015	46.30	47.49	46.18	46.45
350	NYSE	ATHM	Fri, Jun 5, 2015	45.00	46.63	45.00	46.34
349	NYSE	ATHM	Thu, Jun 4, 2015	46.02	46.22	45.00	45.09
348	NYSE	ATHM	Wed, Jun 3, 2015	46.18	46.99	46.02	46.17
347	NYSE	ATHM	Tue, Jun 2, 2015	46.24	46.65	45.75	46.20
346	NYSE	ATHM	Mon, Jun 1, 2015	45.80	47.48	45.80	46.36
345	NYSE	ATHM	Fri, May 29, 2015	45.97	47.02	45.54	45.59
344	NYSE	ATHM	Thu, May 28, 2015	47.57	47.63	45.50	45.97
343	NYSE	ATHM	Wed, May 27, 2015	47.44	48.93	47.28	48.25
342	NYSE	ATHM	Tue, May 26, 2015	49.00	49.51	47.84	48.16
341	NYSE	ATHM	Fri, May 22, 2015	46.77	49.27	46.74	48.92
340	NYSE	ATHM	Thu, May 21, 2015	46.24	47.70	46.13	46.88
339	NYSE	ATHM	Wed, May 20, 2015	46.98	47.11	45.82	46.37
338	NYSE	ATHM	Tue, May 19, 2015	49.24	49.76	47.04	47.20
337	NYSE	ATHM	Mon, May 18, 2015	49.93	50.59	48.98	49.22
336	NYSE	ATHM	Fri, May 15, 2015	50.80	50.98	50.09	50.59
335	NYSE	ATHM	Thu, May 14, 2015	50.84	50.94	50.00	50.61
334	NYSE	ATHM	Wed, May 13, 2015	50.97	51.03	50.18	50.45
333	NYSE	ATHM	Tue, May 12, 2015	51.54	51.99	49.66	51.05
332	NYSE	ATHM	Mon, May 11, 2015	50.34	52.80	50.19	51.90
331	NYSE	ATHM	Fri, May 8, 2015	51.04	51.19	48.80	50.09
330	NYSE	ATHM	Thu, May 7, 2015	50.09	50.49	49.01	50.25
329	NYSE	ATHM	Wed, May 6, 2015	54.22	55.50	48.57	50.12
328	NYSE	ATHM	Tue, May 5, 2015	54.90	54.90	52.07	52.82
327	NYSE	ATHM	Mon, May 4, 2015	52.50	56.25	52.50	55.02
326	NYSE	ATHM	Fri, May 1, 2015	51.46	52.50	50.28	52.43
325	NYSE	ATHM	Thu, Apr 30, 2015	49.40	51.88	49.32	51.04
324	NYSE	ATHM	Wed, Apr 29, 2015	50.06	51.27	48.40	49.53
323	NYSE	ATHM	Tue, Apr 28, 2015	53.13	54.29	50.06	50.25
322	NYSE	ATHM	Mon, Apr 27, 2015	54.25	56.59	52.64	53.29
321	NYSE	ATHM	Fri, Apr 24, 2015	52.39	53.36	51.35	53.31
320	NYSE	ATHM	Thu, Apr 23, 2015	52.04	52.79	51.55	52.39
319	NYSE	ATHM	Wed, Apr 22, 2015	52.00	52.35	51.51	52.09
318	NYSE	ATHM	Tue, Apr 21, 2015	50.94	52.80	50.73	52.01
317	NYSE	ATHM	Mon, Apr 20, 2015	50.16	51.26	49.45	50.31
316	NYSE	ATHM	Fri, Apr 17, 2015	50.77	51.47	48.56	50.29
315	NYSE	ATHM	Thu, Apr 16, 2015	51.68	52.03	51.50	51.89
314	NYSE	ATHM	Wed, Apr 15, 2015	51.47	52.47	51.00	51.68
313	NYSE	ATHM	Tue, Apr 14, 2015	49.06	51.35	47.60	51.35
312	NYSE	ATHM	Mon, Apr 13, 2015	50.18	51.33	48.23	48.90
311	NYSE	ATHM	Fri, Apr 10, 2015	50.00	51.78	49.05	49.96
310	NYSE	ATHM	Thu, Apr 9, 2015	50.78	51.24	48.31	49.82
309	NYSE	ATHM	Wed, Apr 8, 2015	48.86	51.76	48.80	51.34
308	NYSE	ATHM	Tue, Apr 7, 2015	46.03	49.00	45.80	48.28
307	NYSE	ATHM	Mon, Apr 6, 2015	45.10	46.02	44.94	45.94
306	NYSE	ATHM	Thu, Apr 2, 2015	44.21	45.24	43.53	45.03
305	NYSE	ATHM	Wed, Apr 1, 2015	43.79	44.88	43.27	44.03
304	NYSE	ATHM	Tue, Mar 31, 2015	43.11	44.93	42.70	43.97
303	NYSE	ATHM	Mon, Mar 30, 2015	44.76	45.14	42.80	43.47
302	NYSE	ATHM	Fri, Mar 27, 2015	43.37	44.20	42.77	44.08
301	NYSE	ATHM	Thu, Mar 26, 2015	42.94	43.85	42.77	43.24
300	NYSE	ATHM	Wed, Mar 25, 2015	45.04	45.24	43.00	43.88
299	NYSE	ATHM	Tue, Mar 24, 2015	46.00	46.29	44.46	45.60
298	NYSE	ATHM	Mon, Mar 23, 2015	44.31	46.24	43.92	46.03
297	NYSE	ATHM	Fri, Mar 20, 2015	43.11	45.70	42.96	44.49
296	NYSE	ATHM	Thu, Mar 19, 2015	42.00	43.03	41.81	42.55
295	NYSE	ATHM	Wed, Mar 18, 2015	40.70	42.04	40.58	42.01
294	NYSE	ATHM	Tue, Mar 17, 2015	42.09	42.10	40.28	40.79
293	NYSE	ATHM	Mon, Mar 16, 2015	40.26	41.33	39.65	40.85
292	NYSE	ATHM	Fri, Mar 13, 2015	41.70	41.70	39.73	39.99
291	NYSE	ATHM	Thu, Mar 12, 2015	41.66	42.25	40.95	41.69
290	NYSE	ATHM	Wed, Mar 11, 2015	42.43	42.85	41.43	41.78
289	NYSE	ATHM	Tue, Mar 10, 2015	41.63	43.62	41.49	42.29
288	NYSE	ATHM	Mon, Mar 9, 2015	44.02	45.98	41.45	42.10
287	NYSE	ATHM	Fri, Mar 6, 2015	45.75	45.80	42.75	43.84
286	NYSE	ATHM	Thu, Mar 5, 2015	43.50	47.47	43.23	46.83
285	NYSE	ATHM	Wed, Mar 4, 2015	44.55	45.94	41.77	42.61
284	NYSE	ATHM	Tue, Mar 3, 2015	38.35	39.69	38.02	38.40
283	NYSE	ATHM	Mon, Mar 2, 2015	38.01	38.81	37.82	38.51
282	NYSE	ATHM	Fri, Feb 27, 2015	39.71	39.71	37.89	38.19
281	NYSE	ATHM	Thu, Feb 26, 2015	38.97	39.83	38.55	39.61
280	NYSE	ATHM	Wed, Feb 25, 2015	38.94	39.35	38.36	38.80
279	NYSE	ATHM	Tue, Feb 24, 2015	39.88	39.88	38.50	39.06
278	NYSE	ATHM	Mon, Feb 23, 2015	38.75	39.20	38.26	38.87
277	NYSE	ATHM	Fri, Feb 20, 2015	38.93	39.37	38.46	38.73
276	NYSE	ATHM	Thu, Feb 19, 2015	38.47	39.01	37.44	39.00
275	NYSE	ATHM	Wed, Feb 18, 2015	38.86	39.14	38.20	38.71
274	NYSE	ATHM	Tue, Feb 17, 2015	38.20	38.88	37.40	38.85
273	NYSE	ATHM	Fri, Feb 13, 2015	36.89	39.10	36.89	38.44
272	NYSE	ATHM	Thu, Feb 12, 2015	36.83	36.98	36.28	36.80
271	NYSE	ATHM	Wed, Feb 11, 2015	37.01	37.62	36.31	36.64
270	NYSE	ATHM	Tue, Feb 10, 2015	35.04	37.20	35.00	37.17
269	NYSE	ATHM	Mon, Feb 9, 2015	35.25	35.32	34.69	34.75
268	NYSE	ATHM	Fri, Feb 6, 2015	35.49	35.79	35.12	35.30
267	NYSE	ATHM	Thu, Feb 5, 2015	36.29	36.42	35.50	35.59
266	NYSE	ATHM	Wed, Feb 4, 2015	36.28	36.71	35.75	35.94
265	NYSE	ATHM	Tue, Feb 3, 2015	35.27	36.63	34.79	36.43
264	NYSE	ATHM	Mon, Feb 2, 2015	35.77	35.89	34.69	34.89
263	NYSE	ATHM	Fri, Jan 30, 2015	35.39	36.74	35.39	35.62
262	NYSE	ATHM	Thu, Jan 29, 2015	37.00	37.00	35.46	35.93
261	NYSE	ATHM	Wed, Jan 28, 2015	36.25	37.80	36.14	36.98
260	NYSE	ATHM	Tue, Jan 27, 2015	35.00	36.89	35.00	36.02
259	NYSE	ATHM	Mon, Jan 26, 2015	35.11	36.48	35.06	35.35
258	NYSE	ATHM	Fri, Jan 23, 2015	35.87	36.19	34.50	35.00
257	NYSE	ATHM	Thu, Jan 22, 2015	36.71	37.32	35.49	35.73
256	NYSE	ATHM	Wed, Jan 21, 2015	36.14	36.50	35.49	36.48
255	NYSE	ATHM	Tue, Jan 20, 2015	35.50	36.50	35.23	36.11
254	NYSE	ATHM	Fri, Jan 16, 2015	35.41	37.49	35.18	35.62
253	NYSE	ATHM	Thu, Jan 15, 2015	36.05	36.54	35.22	35.71
252	NYSE	ATHM	Wed, Jan 14, 2015	35.84	36.38	35.06	36.14
251	NYSE	ATHM	Tue, Jan 13, 2015	36.99	36.99	35.48	36.38
250	NYSE	ATHM	Mon, Jan 12, 2015	41.35	41.69	37.75	37.99
249	NYSE	ATHM	Fri, Jan 9, 2015	39.01	41.99	38.60	41.45
248	NYSE	ATHM	Thu, Jan 8, 2015	39.21	40.19	38.11	38.50
247	NYSE	ATHM	Wed, Jan 7, 2015	37.00	39.59	37.00	38.87
246	NYSE	ATHM	Tue, Jan 6, 2015	37.18	37.33	34.99	35.93
245	NYSE	ATHM	Mon, Jan 5, 2015	37.39	38.78	36.32	37.03
244	NYSE	ATHM	Fri, Jan 2, 2015	36.52	38.26	36.31	37.79
243	NYSE	ATHM	Wed, Dec 31, 2014	36.89	37.79	36.21	36.36
242	NYSE	ATHM	Tue, Dec 30, 2014	36.80	37.71	35.79	36.88
241	NYSE	ATHM	Mon, Dec 29, 2014	37.50	37.95	36.87	37.10
240	NYSE	ATHM	Fri, Dec 26, 2014	37.70	38.55	37.25	37.44
239	NYSE	ATHM	Wed, Dec 24, 2014	37.90	38.52	37.32	37.62
238	NYSE	ATHM	Tue, Dec 23, 2014	38.94	39.08	37.66	37.99
237	NYSE	ATHM	Mon, Dec 22, 2014	39.23	39.48	38.56	38.96
236	NYSE	ATHM	Fri, Dec 19, 2014	37.78	39.53	37.78	38.87
235	NYSE	ATHM	Thu, Dec 18, 2014	37.18	38.76	37.10	37.75
234	NYSE	ATHM	Wed, Dec 17, 2014	36.63	37.38	36.42	36.67
233	NYSE	ATHM	Tue, Dec 16, 2014	37.36	37.39	35.86	36.50
232	NYSE	ATHM	Mon, Dec 15, 2014	36.13	38.25	35.99	38.04
231	NYSE	ATHM	Fri, Dec 12, 2014	35.69	36.44	35.43	36.03
230	NYSE	ATHM	Thu, Dec 11, 2014	36.37	37.35	35.94	36.12
229	NYSE	ATHM	Wed, Dec 10, 2014	36.71	37.81	35.82	36.22
228	NYSE	ATHM	Tue, Dec 9, 2014	34.37	37.09	34.33	36.71
227	NYSE	ATHM	Mon, Dec 8, 2014	37.33	37.61	34.14	34.89
226	NYSE	ATHM	Fri, Dec 5, 2014	39.77	40.11	36.79	38.06
225	NYSE	ATHM	Thu, Dec 4, 2014	40.68	40.68	39.32	39.56
224	NYSE	ATHM	Wed, Dec 3, 2014	40.26	40.73	39.86	40.30
223	NYSE	ATHM	Tue, Dec 2, 2014	42.05	42.11	39.86	40.16
222	NYSE	ATHM	Mon, Dec 1, 2014	42.75	43.35	40.87	41.96
221	NYSE	ATHM	Fri, Nov 28, 2014	43.78	44.46	43.14	43.22
220	NYSE	ATHM	Wed, Nov 26, 2014	42.94	44.19	42.55	43.94
219	NYSE	ATHM	Tue, Nov 25, 2014	43.50	43.60	42.49	42.79
218	NYSE	ATHM	Mon, Nov 24, 2014	42.92	43.61	42.50	43.47
217	NYSE	ATHM	Fri, Nov 21, 2014	42.86	43.50	42.50	42.70
216	NYSE	ATHM	Thu, Nov 20, 2014	41.57	43.00	41.36	42.50
215	NYSE	ATHM	Wed, Nov 19, 2014	41.11	44.98	41.00	43.26
214	NYSE	ATHM	Tue, Nov 18, 2014	42.58	43.19	40.90	41.13
213	NYSE	ATHM	Mon, Nov 17, 2014	44.40	45.00	42.65	42.85
212	NYSE	ATHM	Fri, Nov 14, 2014	43.25	45.79	43.00	44.58
211	NYSE	ATHM	Thu, Nov 13, 2014	43.08	43.65	42.65	43.49
210	NYSE	ATHM	Wed, Nov 12, 2014	43.15	43.90	42.71	43.00
209	NYSE	ATHM	Tue, Nov 11, 2014	44.90	45.11	42.37	43.43
208	NYSE	ATHM	Mon, Nov 10, 2014	43.68	45.14	42.70	45.05
207	NYSE	ATHM	Fri, Nov 7, 2014	44.86	44.86	41.80	43.63
206	NYSE	ATHM	Thu, Nov 6, 2014	44.00	45.98	43.72	45.23
205	NYSE	ATHM	Wed, Nov 5, 2014	48.38	49.74	42.87	44.08
204	NYSE	ATHM	Tue, Nov 4, 2014	50.00	50.60	48.00	50.19
203	NYSE	ATHM	Mon, Nov 3, 2014	53.55	53.56	50.00	50.59
202	NYSE	ATHM	Fri, Oct 31, 2014	51.85	53.41	50.80	52.89
201	NYSE	ATHM	Thu, Oct 30, 2014	49.40	50.88	49.40	50.57
200	NYSE	ATHM	Wed, Oct 29, 2014	50.74	51.00	49.21	49.57
199	NYSE	ATHM	Tue, Oct 28, 2014	49.45	50.80	48.50	50.76
198	NYSE	ATHM	Mon, Oct 27, 2014	50.01	50.96	48.88	48.99
197	NYSE	ATHM	Fri, Oct 24, 2014	48.68	51.10	48.38	49.94
196	NYSE	ATHM	Thu, Oct 23, 2014	48.90	49.35	48.08	48.77
195	NYSE	ATHM	Wed, Oct 22, 2014	49.37	49.50	47.85	48.40
194	NYSE	ATHM	Tue, Oct 21, 2014	48.84	49.24	48.10	49.07
193	NYSE	ATHM	Mon, Oct 20, 2014	46.58	49.29	46.34	48.74
192	NYSE	ATHM	Fri, Oct 17, 2014	47.15	48.95	45.93	47.18
191	NYSE	ATHM	Thu, Oct 16, 2014	43.91	47.65	43.00	46.51
190	NYSE	ATHM	Wed, Oct 15, 2014	41.72	45.12	41.45	45.12
189	NYSE	ATHM	Tue, Oct 14, 2014	41.52	44.53	41.16	42.49
188	NYSE	ATHM	Mon, Oct 13, 2014	39.63	42.36	39.63	41.03
187	NYSE	ATHM	Fri, Oct 10, 2014	39.01	40.96	38.54	39.92
186	NYSE	ATHM	Thu, Oct 9, 2014	41.24	41.48	39.10	39.35
185	NYSE	ATHM	Wed, Oct 8, 2014	40.49	41.46	39.46	41.24
184	NYSE	ATHM	Tue, Oct 7, 2014	40.58	42.29	40.33	40.42
183	NYSE	ATHM	Mon, Oct 6, 2014	42.95	42.95	40.26	40.85
182	NYSE	ATHM	Fri, Oct 3, 2014	43.33	44.22	41.27	42.54
181	NYSE	ATHM	Thu, Oct 2, 2014	40.40	43.10	39.82	42.40
180	NYSE	ATHM	Wed, Oct 1, 2014	41.49	41.71	40.04	40.38
179	NYSE	ATHM	Tue, Sep 30, 2014	41.77	43.45	41.71	42.01
178	NYSE	ATHM	Mon, Sep 29, 2014	41.21	42.31	40.57	41.65
177	NYSE	ATHM	Fri, Sep 26, 2014	40.69	42.77	40.69	42.06
176	NYSE	ATHM	Thu, Sep 25, 2014	41.50	41.85	39.36	40.05
175	NYSE	ATHM	Wed, Sep 24, 2014	41.75	43.09	41.65	42.00
174	NYSE	ATHM	Tue, Sep 23, 2014	40.96	43.83	40.60	41.65
173	NYSE	ATHM	Mon, Sep 22, 2014	44.97	45.00	40.41	41.82
172	NYSE	ATHM	Fri, Sep 19, 2014	45.05	46.72	44.96	45.29
171	NYSE	ATHM	Thu, Sep 18, 2014	45.47	45.78	44.67	45.29
170	NYSE	ATHM	Wed, Sep 17, 2014	45.39	46.49	44.95	45.35
169	NYSE	ATHM	Tue, Sep 16, 2014	45.00	45.97	43.69	45.48
168	NYSE	ATHM	Mon, Sep 15, 2014	45.77	46.79	44.69	45.09
167	NYSE	ATHM	Fri, Sep 12, 2014	43.75	45.94	43.53	44.65
166	NYSE	ATHM	Thu, Sep 11, 2014	42.46	45.15	42.40	43.90
165	NYSE	ATHM	Wed, Sep 10, 2014	46.22	46.61	41.31	43.17
164	NYSE	ATHM	Tue, Sep 9, 2014	49.31	49.37	45.81	46.80
163	NYSE	ATHM	Mon, Sep 8, 2014	46.00	49.87	44.98	49.24
162	NYSE	ATHM	Fri, Sep 5, 2014	48.42	48.52	46.67	46.92
161	NYSE	ATHM	Thu, Sep 4, 2014	51.43	51.80	47.80	48.10
160	NYSE	ATHM	Wed, Sep 3, 2014	50.00	51.88	49.51	51.06
159	NYSE	ATHM	Tue, Sep 2, 2014	47.56	49.75	44.31	49.23
158	NYSE	ATHM	Fri, Aug 29, 2014	47.40	49.75	46.67	47.59
157	NYSE	ATHM	Thu, Aug 28, 2014	49.19	50.48	46.67	46.86
156	NYSE	ATHM	Wed, Aug 27, 2014	56.77	56.93	50.20	50.44
155	NYSE	ATHM	Tue, Aug 26, 2014	55.85	57.93	52.58	56.60
154	NYSE	ATHM	Mon, Aug 25, 2014	50.16	55.88	50.16	55.87
153	NYSE	ATHM	Fri, Aug 22, 2014	43.27	49.76	43.27	49.54
152	NYSE	ATHM	Thu, Aug 21, 2014	47.40	47.59	43.04	43.66
151	NYSE	ATHM	Wed, Aug 20, 2014	49.22	50.07	46.93	47.49
150	NYSE	ATHM	Tue, Aug 19, 2014	49.30	50.00	48.06	49.55
149	NYSE	ATHM	Mon, Aug 18, 2014	46.88	49.30	46.57	49.06
148	NYSE	ATHM	Fri, Aug 15, 2014	45.71	46.97	45.30	46.03
147	NYSE	ATHM	Thu, Aug 14, 2014	44.00	45.16	43.50	44.92
146	NYSE	ATHM	Wed, Aug 13, 2014	44.00	44.26	42.27	43.81
145	NYSE	ATHM	Tue, Aug 12, 2014	40.00	44.40	39.75	43.83
144	NYSE	ATHM	Mon, Aug 11, 2014	38.90	40.32	38.90	39.90
143	NYSE	ATHM	Fri, Aug 8, 2014	38.49	38.82	36.82	38.80
142	NYSE	ATHM	Thu, Aug 7, 2014	36.87	38.83	35.25	37.93
141	NYSE	ATHM	Wed, Aug 6, 2014	37.22	40.05	37.07	39.78
140	NYSE	ATHM	Tue, Aug 5, 2014	40.20	40.20	37.48	37.78
139	NYSE	ATHM	Mon, Aug 4, 2014	38.40	42.48	38.25	41.64
138	NYSE	ATHM	Fri, Aug 1, 2014	36.84	38.28	36.77	37.74
137	NYSE	ATHM	Thu, Jul 31, 2014	36.50	37.10	36.18	37.05
136	NYSE	ATHM	Wed, Jul 30, 2014	37.46	37.46	36.74	37.05
135	NYSE	ATHM	Tue, Jul 29, 2014	37.79	38.25	36.67	36.93
134	NYSE	ATHM	Mon, Jul 28, 2014	34.50	37.49	34.50	37.30
133	NYSE	ATHM	Fri, Jul 25, 2014	33.72	34.75	33.72	34.50
132	NYSE	ATHM	Thu, Jul 24, 2014	34.43	34.65	33.81	33.97
131	NYSE	ATHM	Wed, Jul 23, 2014	33.79	34.76	33.51	34.00
130	NYSE	ATHM	Tue, Jul 22, 2014	32.81	34.05	32.76	33.40
129	NYSE	ATHM	Mon, Jul 21, 2014	31.98	32.65	31.98	32.38
128	NYSE	ATHM	Fri, Jul 18, 2014	32.15	33.12	31.96	32.29
127	NYSE	ATHM	Thu, Jul 17, 2014	32.63	32.99	31.85	31.93
126	NYSE	ATHM	Wed, Jul 16, 2014	33.58	33.82	32.76	32.76
125	NYSE	ATHM	Tue, Jul 15, 2014	33.50	33.84	32.82	33.09
124	NYSE	ATHM	Mon, Jul 14, 2014	34.63	34.64	33.32	33.45
123	NYSE	ATHM	Fri, Jul 11, 2014	33.65	34.50	33.30	34.26
122	NYSE	ATHM	Thu, Jul 10, 2014	32.10	33.99	31.80	33.50
121	NYSE	ATHM	Wed, Jul 9, 2014	33.54	34.22	33.00	33.32
120	NYSE	ATHM	Tue, Jul 8, 2014	35.61	36.36	33.27	33.27
119	NYSE	ATHM	Mon, Jul 7, 2014	35.81	37.33	35.50	35.96
118	NYSE	ATHM	Thu, Jul 3, 2014	36.36	36.60	36.00	36.10
117	NYSE	ATHM	Wed, Jul 2, 2014	37.06	37.37	36.00	36.50
116	NYSE	ATHM	Tue, Jul 1, 2014	34.71	37.47	34.65	37.29
115	NYSE	ATHM	Mon, Jun 30, 2014	33.15	34.99	32.14	34.43
114	NYSE	ATHM	Fri, Jun 27, 2014	32.87	33.41	32.68	33.26
113	NYSE	ATHM	Thu, Jun 26, 2014	33.17	33.25	32.25	33.00
112	NYSE	ATHM	Wed, Jun 25, 2014	32.70	33.21	32.55	33.03
111	NYSE	ATHM	Tue, Jun 24, 2014	33.65	34.00	32.48	32.92
110	NYSE	ATHM	Mon, Jun 23, 2014	33.82	34.01	33.08	33.89
109	NYSE	ATHM	Fri, Jun 20, 2014	33.28	34.10	33.28	33.88
108	NYSE	ATHM	Thu, Jun 19, 2014	34.10	34.10	33.03	33.33
107	NYSE	ATHM	Wed, Jun 18, 2014	33.96	34.40	33.39	34.05
106	NYSE	ATHM	Tue, Jun 17, 2014	33.48	34.00	33.48	33.91
105	NYSE	ATHM	Mon, Jun 16, 2014	34.00	34.40	32.25	33.46
104	NYSE	ATHM	Fri, Jun 13, 2014	34.10	34.30	33.75	34.09
103	NYSE	ATHM	Thu, Jun 12, 2014	34.53	35.25	33.88	33.91
102	NYSE	ATHM	Wed, Jun 11, 2014	34.49	34.60	33.49	34.51
101	NYSE	ATHM	Tue, Jun 10, 2014	35.00	35.01	34.10	34.64
100	NYSE	ATHM	Mon, Jun 9, 2014	35.00	35.50	34.29	35.38
99	NYSE	ATHM	Fri, Jun 6, 2014	34.66	35.98	34.11	35.71
98	NYSE	ATHM	Thu, Jun 5, 2014	33.87	34.85	32.79	34.50
97	NYSE	ATHM	Wed, Jun 4, 2014	33.66	33.90	32.46	33.01
96	NYSE	ATHM	Tue, Jun 3, 2014	32.87	34.72	32.50	33.88
95	NYSE	ATHM	Mon, Jun 2, 2014	34.62	34.62	32.88	33.01
94	NYSE	ATHM	Fri, May 30, 2014	34.85	35.95	34.01	34.70
93	NYSE	ATHM	Thu, May 29, 2014	35.49	35.49	34.70	34.85
92	NYSE	ATHM	Wed, May 28, 2014	35.00	35.83	34.70	35.24
91	NYSE	ATHM	Tue, May 27, 2014	35.50	35.94	34.50	35.14
90	NYSE	ATHM	Fri, May 23, 2014	35.80	35.80	34.86	35.04
89	NYSE	ATHM	Thu, May 22, 2014	36.41	36.41	35.09	35.94
88	NYSE	ATHM	Wed, May 21, 2014	34.00	36.80	34.00	36.41
87	NYSE	ATHM	Tue, May 20, 2014	33.32	34.25	33.00	34.08
86	NYSE	ATHM	Mon, May 19, 2014	32.74	33.85	32.74	33.85
85	NYSE	ATHM	Fri, May 16, 2014	32.81	33.20	32.20	32.80
84	NYSE	ATHM	Thu, May 15, 2014	32.50	33.30	32.50	32.84
83	NYSE	ATHM	Wed, May 14, 2014	31.47	33.47	31.47	32.76
82	NYSE	ATHM	Tue, May 13, 2014	34.18	34.36	31.08	31.37
81	NYSE	ATHM	Mon, May 12, 2014	29.81	34.49	29.81	34.35
80	NYSE	ATHM	Fri, May 9, 2014	28.94	30.34	28.50	29.38
79	NYSE	ATHM	Thu, May 8, 2014	29.24	30.70	28.93	29.00
78	NYSE	ATHM	Wed, May 7, 2014	31.70	31.70	28.58	29.43
77	NYSE	ATHM	Tue, May 6, 2014	35.35	35.35	31.60	31.70
76	NYSE	ATHM	Mon, May 5, 2014	34.16	34.50	32.83	34.40
75	NYSE	ATHM	Fri, May 2, 2014	32.78	34.82	32.78	34.40
74	NYSE	ATHM	Thu, May 1, 2014	31.90	33.74	31.81	33.00
73	NYSE	ATHM	Wed, Apr 30, 2014	33.50	33.55	31.40	32.03
72	NYSE	ATHM	Tue, Apr 29, 2014	33.20	34.97	33.00	33.59
71	NYSE	ATHM	Mon, Apr 28, 2014	32.69	33.45	31.43	33.15
70	NYSE	ATHM	Fri, Apr 25, 2014	33.08	33.32	32.06	32.50
69	NYSE	ATHM	Thu, Apr 24, 2014	36.58	36.58	33.12	33.59
68	NYSE	ATHM	Wed, Apr 23, 2014	36.70	37.79	35.90	36.35
67	NYSE	ATHM	Tue, Apr 22, 2014	35.07	37.49	34.74	37.18
66	NYSE	ATHM	Mon, Apr 21, 2014	35.62	35.66	34.05	35.21
65	NYSE	ATHM	Thu, Apr 17, 2014	35.55	35.77	34.01	34.94
64	NYSE	ATHM	Wed, Apr 16, 2014	32.72	35.94	32.72	35.64
63	NYSE	ATHM	Tue, Apr 15, 2014	33.86	34.92	31.05	31.34
62	NYSE	ATHM	Mon, Apr 14, 2014	34.75	36.18	33.75	33.94
61	NYSE	ATHM	Fri, Apr 11, 2014	34.30	35.75	33.31	34.00
60	NYSE	ATHM	Thu, Apr 10, 2014	36.00	37.16	34.83	35.06
59	NYSE	ATHM	Wed, Apr 9, 2014	36.57	37.74	34.92	35.89
58	NYSE	ATHM	Tue, Apr 8, 2014	33.85	36.45	33.85	36.09
57	NYSE	ATHM	Mon, Apr 7, 2014	36.41	36.41	32.55	33.51
56	NYSE	ATHM	Fri, Apr 4, 2014	38.53	38.53	36.40	36.76
55	NYSE	ATHM	Thu, Apr 3, 2014	40.25	40.25	37.51	38.49
54	NYSE	ATHM	Wed, Apr 2, 2014	40.46	42.68	39.85	40.23
53	NYSE	ATHM	Tue, Apr 1, 2014	38.43	41.00	37.75	39.85
52	NYSE	ATHM	Mon, Mar 31, 2014	37.78	39.45	37.01	38.41
51	NYSE	ATHM	Fri, Mar 28, 2014	36.72	38.78	36.27	37.57
50	NYSE	ATHM	Thu, Mar 27, 2014	38.00	38.37	35.20	36.62
49	NYSE	ATHM	Wed, Mar 26, 2014	41.53	41.98	38.25	38.38
48	NYSE	ATHM	Tue, Mar 25, 2014	40.48	41.49	38.01	41.06
47	NYSE	ATHM	Mon, Mar 24, 2014	42.36	43.73	39.55	39.99
46	NYSE	ATHM	Fri, Mar 21, 2014	44.44	44.70	41.52	41.77
45	NYSE	ATHM	Thu, Mar 20, 2014	45.43	45.43	43.53	44.42
44	NYSE	ATHM	Wed, Mar 19, 2014	45.64	46.96	44.26	45.63
43	NYSE	ATHM	Tue, Mar 18, 2014	42.30	45.95	41.92	45.24
42	NYSE	ATHM	Mon, Mar 17, 2014	41.67	42.73	40.07	41.84
41	NYSE	ATHM	Fri, Mar 14, 2014	42.00	42.19	40.33	41.44
40	NYSE	ATHM	Thu, Mar 13, 2014	43.41	44.39	41.21	42.26
39	NYSE	ATHM	Wed, Mar 12, 2014	41.31	44.69	39.51	43.39
38	NYSE	ATHM	Tue, Mar 11, 2014	45.00	46.64	41.57	41.95
37	NYSE	ATHM	Mon, Mar 10, 2014	47.90	48.44	43.50	44.84
36	NYSE	ATHM	Fri, Mar 7, 2014	51.74	51.74	47.00	48.54
35	NYSE	ATHM	Thu, Mar 6, 2014	51.50	51.98	49.20	50.72
34	NYSE	ATHM	Wed, Mar 5, 2014	48.14	51.86	47.25	51.76
33	NYSE	ATHM	Tue, Mar 4, 2014	42.45	48.75	42.35	47.99
32	NYSE	ATHM	Mon, Mar 3, 2014	39.75	42.49	39.23	41.38
31	NYSE	ATHM	Fri, Feb 28, 2014	43.44	45.75	38.02	41.20
30	NYSE	ATHM	Thu, Feb 27, 2014	38.50	43.22	38.50	43.21
29	NYSE	ATHM	Wed, Feb 26, 2014	36.56	38.39	36.14	38.34
28	NYSE	ATHM	Tue, Feb 25, 2014	35.20	36.60	34.43	36.13
27	NYSE	ATHM	Mon, Feb 24, 2014	39.21	40.68	34.29	34.45
26	NYSE	ATHM	Fri, Feb 21, 2014	35.26	35.48	34.21	35.37
25	NYSE	ATHM	Thu, Feb 20, 2014	36.42	36.42	34.78	35.26
24	NYSE	ATHM	Wed, Feb 19, 2014	35.92	36.87	35.20	36.38
23	NYSE	ATHM	Tue, Feb 18, 2014	34.69	36.22	34.60	36.21
22	NYSE	ATHM	Fri, Feb 14, 2014	33.71	35.21	32.54	34.40
21	NYSE	ATHM	Thu, Feb 13, 2014	31.10	33.98	30.76	33.73
20	NYSE	ATHM	Wed, Feb 12, 2014	31.08	31.94	30.60	31.56
19	NYSE	ATHM	Tue, Feb 11, 2014	31.13	31.33	30.39	30.92
18	NYSE	ATHM	Mon, Feb 10, 2014	30.92	31.62	30.20	31.02
17	NYSE	ATHM	Fri, Feb 7, 2014	31.11	31.87	30.50	30.91
16	NYSE	ATHM	Thu, Feb 6, 2014	31.50	31.78	30.41	30.78
15	NYSE	ATHM	Wed, Feb 5, 2014	31.97	32.04	30.19	31.50
14	NYSE	ATHM	Tue, Feb 4, 2014	32.66	32.66	31.67	32.04
13	NYSE	ATHM	Mon, Feb 3, 2014	32.50	33.31	31.34	32.66
12	NYSE	ATHM	Fri, Jan 31, 2014	30.29	32.90	29.42	32.46
11	NYSE	ATHM	Thu, Jan 30, 2014	30.10	30.97	29.42	30.61
10	NYSE	ATHM	Wed, Jan 29, 2014	29.80	29.80	28.52	29.42
9	NYSE	ATHM	Tue, Jan 28, 2014	29.60	31.98	29.60	30.01
8	NYSE	ATHM	Mon, Jan 27, 2014	31.82	31.87	29.09	29.44
7	NYSE	ATHM	Fri, Jan 24, 2014	31.95	32.29	30.21	32.06
6	NYSE	ATHM	Thu, Jan 23, 2014	33.28	33.91	31.53	31.99
5	NYSE	ATHM	Wed, Jan 22, 2014	36.79	36.79	34.11	35.07
4	NYSE	ATHM	Tue, Jan 21, 2014	37.50	37.50	34.70	35.81
3	NYSE	ATHM	Fri, Jan 17, 2014	37.18	38.47	36.02	37.53
2	NYSE	ATHM	Thu, Jan 16, 2014	36.15	38.65	35.55	36.62
1	NYSE	ATHM	Wed, Jan 15, 2014	31.51	36.88	31.51	36.32
#	Exchange	Symbol	Date	Open	High	Low	Close

Autohome Inc NYSE:ATHM Historical Prices

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Popular Posts From Our Blog

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024