Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	24.91	26.06	24.62	25.98	19,652,000	+0.71(+2.79%)
Dec 30, 2019	27.21	27.22	25.13	25.27	28,862,680	-1.96(-7.21%)
Dec 27, 2019	27.59	27.78	27.05	27.23	11,148,000	-0.12(-0.42%)
Dec 26, 2019	26.90	27.89	26.90	27.35	20,552,060	+0.55(+2.06%)
Dec 24, 2019	26.90	27.10	26.33	26.80	6,199,000	-0.06(-0.24%)
Dec 23, 2019	26.59	27.46	26.43	26.86	19,460,350	+0.49(+1.86%)
Dec 20, 2019	26.44	26.50	25.91	26.38	11,912,000	+0.10(+0.40%)
Dec 19, 2019	25.55	26.45	25.48	26.27	15,612,660	+0.96(+3.79%)
Dec 18, 2019	24.93	25.98	24.91	25.31	13,726,760	+0.31(+1.24%)
Dec 17, 2019	25.55	25.55	24.78	25.00	11,039,460	-0.38(-1.50%)
Dec 16, 2019	25.43	25.92	25.06	25.38	15,399,600	+0.14(+0.55%)
Dec 13, 2019	24.60	25.60	24.52	25.25	15,527,000	+0.61(+2.46%)
Dec 12, 2019	24.92	25.20	24.12	24.64	13,373,020	-0.41(-1.63%)
Dec 11, 2019	25.17	25.25	24.43	25.05	14,038,250	+0.04(+0.16%)
Dec 10, 2019	24.95	25.27	24.75	25.01	8,868,060	+0.06(+0.23%)
Dec 09, 2019	24.73	25.39	24.64	24.95	10,103,890	+0.21(+0.87%)
Dec 06, 2019	25.56	25.74	24.57	24.73	19,743,000	+0.69(+2.88%)
Dec 05, 2019	24.50	24.59	23.65	24.04	10,188,650	-0.37(-1.52%)
Dec 04, 2019	24.01	24.68	23.61	24.41	15,976,790	+0.66(+2.79%)
Dec 03, 2019	22.11	23.87	22.05	23.75	20,491,240	+1.01(+4.45%)
Dec 02, 2019	26.11	26.25	22.72	22.74	37,986,668	-3.59(-13.65%)
Nov 29, 2019	26.36	26.76	26.24	26.33	4,835,000	-0.18(-0.69%)
Nov 27, 2019	26.35	26.71	26.04	26.52	9,561,000	+0.19(+0.71%)
Nov 26, 2019	25.70	26.43	25.61	26.33	19,221,820	+0.64(+2.50%)
Nov 25, 2019	24.60	25.74	24.50	25.69	17,011,530	+1.32(+5.41%)
Nov 22, 2019	24.12	24.52	23.96	24.37	10,223,000	+0.36(+1.52%)
Nov 21, 2019	24.12	24.60	23.99	24.01	10,905,910	-0.04(-0.17%)
Nov 20, 2019	23.60	24.31	23.51	24.05	13,439,120	+0.40(+1.69%)
Nov 19, 2019	23.27	23.71	22.90	23.65	12,220,070	+0.47(+2.04%)
Nov 18, 2019	22.81	23.50	22.75	23.18	9,781,990	+0.26(+1.13%)
Nov 15, 2019	22.90	23.34	22.72	22.91	10,667,000	+0.11(+0.47%)
Nov 14, 2019	22.80	23.12	22.43	22.81	12,203,200	-0.08(-0.34%)
Nov 13, 2019	22.26	22.94	22.12	22.89	14,033,120	+0.50(+2.23%)
Nov 12, 2019	21.80	22.84	21.52	22.39	31,925,770	+0.68(+3.15%)
Nov 11, 2019	19.21	21.78	19.10	21.70	34,343,060	+2.15(+10.99%)
Nov 08, 2019	18.86	20.43	18.59	19.55	37,194,000	+0.28(+1.44%)
Nov 07, 2019	19.32	19.50	18.72	19.27	34,308,420	-0.17(-0.86%)
Nov 06, 2019	20.13	20.15	19.18	19.44	14,346,160	-0.51(-2.56%)
Nov 05, 2019	20.36	20.46	19.86	19.95	10,409,800	-0.34(-1.66%)
Nov 04, 2019	20.55	20.76	19.73	20.29	12,709,390	-0.02(-0.10%)
Nov 01, 2019	20.27	20.69	20.10	20.31	10,065,000	+0.23(+1.15%)
Oct 31, 2019	20.99	21.13	20.02	20.08	11,718,390	-0.89(-4.23%)
Oct 30, 2019	20.86	21.07	20.57	20.97	7,131,210	+0.23(+1.13%)
Oct 29, 2019	20.97	21.17	20.35	20.73	9,267,340	-0.27(-1.27%)
Oct 28, 2019	20.53	21.66	20.05	21.00	30,333,200	+0.73(+3.63%)
Oct 25, 2019	19.54	20.38	19.17	20.26	15,345,000	+0.57(+2.87%)
Oct 24, 2019	19.49	19.75	18.72	19.70	16,136,170	+0.40(+2.06%)
Oct 23, 2019	18.95	19.62	18.90	19.30	10,632,510	+0.32(+1.68%)
Oct 22, 2019	20.21	20.24	18.87	18.98	13,387,820	-1.10(-5.49%)
Oct 21, 2019	19.62	20.48	19.57	20.08	9,401,810	+0.60(+3.10%)
Oct 18, 2019	20.12	20.23	18.63	19.48	20,256,000	-0.67(-3.32%)
Oct 17, 2019	19.73	20.31	19.23	20.15	11,489,460	+0.57(+2.89%)
Oct 16, 2019	20.82	20.99	19.52	19.58	24,759,100	-1.62(-7.62%)
Oct 15, 2019	20.27	21.22	20.27	21.20	17,386,180	+1.07(+5.32%)
Oct 14, 2019	19.80	20.16	19.67	20.13	8,192,980	+0.29(+1.44%)
Oct 11, 2019	19.32	20.19	19.07	19.84	26,480,000	+1.28(+6.88%)
Oct 10, 2019	19.00	19.36	18.54	18.57	11,232,890	-0.62(-3.25%)
Oct 09, 2019	19.27	19.43	18.87	19.19	6,663,660	+0.14(+0.76%)
Oct 08, 2019	19.18	19.36	18.87	19.04	12,924,820	-0.36(-1.86%)
Oct 07, 2019	18.78	19.54	18.77	19.40	15,736,280	+0.63(+3.35%)
Oct 04, 2019	19.15	19.37	18.53	18.77	13,322,000	-0.18(-0.97%)
Oct 03, 2019	18.42	19.11	18.07	18.96	13,397,960	+0.56(+3.04%)
Oct 02, 2019	18.08	18.72	18.04	18.40	13,010,200	+0.04(+0.22%)
Oct 01, 2019	18.80	18.98	18.27	18.36	13,814,780	-0.40(-2.11%)
Sep 30, 2019	18.52	18.95	18.01	18.75	13,739,360	+0.28(+1.51%)
Sep 27, 2019	19.45	19.69	18.07	18.48	19,938,000	-0.96(-4.96%)
Sep 26, 2019	19.70	19.94	19.13	19.44	12,942,920	-0.02(-0.09%)
Sep 25, 2019	19.11	19.51	18.34	19.46	28,025,410	+0.20(+1.02%)
Sep 24, 2019	20.50	20.58	19.01	19.26	25,399,450	-1.03(-5.08%)
Sep 23, 2019	20.60	20.98	20.06	20.29	13,119,760	-0.41(-1.99%)
Sep 20, 2019	21.23	21.45	20.07	20.70	18,138,000	-0.33(-1.58%)
Sep 19, 2019	20.95	21.34	20.71	21.04	10,923,600	+0.23(+1.09%)
Sep 18, 2019	21.28	21.60	20.45	20.81	14,977,320	-0.51(-2.41%)
Sep 17, 2019	21.06	21.74	20.91	21.32	9,291,580	+0.24(+1.14%)
Sep 16, 2019	20.42	21.20	20.30	21.09	8,446,210	+0.34(+1.62%)
Sep 13, 2019	21.30	21.38	20.67	20.75	13,562,000	-0.64(-2.99%)
Sep 12, 2019	21.38	21.96	21.26	21.39	12,107,930	+0.22(+1.03%)
Sep 11, 2019	21.10	21.49	20.85	21.17	14,983,520	+0.16(+0.79%)
Sep 10, 2019	20.83	21.77	20.63	21.01	23,523,040	-0.36(-1.69%)
Sep 09, 2019	23.51	23.55	20.82	21.37	35,051,680	-1.95(-8.35%)
Sep 06, 2019	24.39	24.55	23.27	23.31	9,926,000	-1.06(-4.34%)
Sep 05, 2019	24.44	24.52	23.66	24.37	9,306,720	+0.35(+1.47%)
Sep 04, 2019	23.98	24.37	23.81	24.02	9,902,380	+0.52(+2.22%)
Sep 03, 2019	24.21	24.59	23.40	23.50	12,806,720	-1.08(-4.39%)
Aug 30, 2019	25.18	25.25	24.06	24.58	7,973,000	-0.43(-1.72%)
Aug 29, 2019	25.22	25.50	24.84	25.01	8,760,550	+0.17(+0.68%)
Aug 28, 2019	24.41	25.03	24.05	24.84	7,076,580	+0.23(+0.93%)
Aug 27, 2019	25.32	25.60	24.27	24.61	9,518,400	-0.47(-1.89%)
Aug 26, 2019	25.16	25.20	24.34	25.09	12,078,890	+0.44(+1.80%)
Aug 23, 2019	25.88	26.57	24.51	24.64	14,803,000	-1.35(-5.18%)
Aug 22, 2019	25.91	26.46	25.59	25.99	19,039,140	-0.02(-0.08%)
Aug 21, 2019	25.48	26.46	25.20	26.01	16,603,330	+1.00(+3.99%)
Aug 20, 2019	24.28	25.28	23.90	25.01	13,920,130	+0.72(+2.96%)
Aug 19, 2019	25.38	25.54	24.27	24.29	13,913,690	-0.57(-2.29%)
Aug 16, 2019	24.71	25.23	24.20	24.86	10,875,000	+0.51(+2.09%)
Aug 15, 2019	25.06	25.39	24.24	24.35	15,144,490	-0.69(-2.74%)
Aug 14, 2019	25.60	25.90	24.71	25.04	16,915,440	-1.42(-5.38%)
Aug 13, 2019	25.46	26.60	25.24	26.46	19,535,620	+0.96(+3.75%)
Aug 12, 2019	27.11	27.18	25.35	25.51	21,982,390	-1.69(-6.20%)
Aug 09, 2019	27.16	28.95	26.73	27.19	35,698,000	-0.17(-0.63%)
Aug 08, 2019	26.25	27.39	26.10	27.37	33,644,408	+1.64(+6.39%)
Aug 07, 2019	24.81	25.94	24.70	25.72	9,981,710	+0.54(+2.13%)
Aug 06, 2019	25.51	26.05	24.55	25.19	12,723,920	+0.21(+0.84%)
Aug 05, 2019	25.00	25.55	24.53	24.98	19,870,830	-1.12(-4.29%)
Aug 02, 2019	26.26	26.80	25.54	26.10	11,948,000	-0.37(-1.38%)
Aug 01, 2019	26.44	27.43	26.23	26.46	13,274,050	+0.13(+0.51%)
Jul 31, 2019	26.64	27.15	26.03	26.33	11,892,950	-0.18(-0.69%)
Jul 30, 2019	25.68	26.93	25.45	26.51	13,308,250	+0.48(+1.83%)
Jul 29, 2019	27.90	27.92	25.70	26.04	28,328,940	-1.82(-6.53%)
Jul 26, 2019	25.73	27.97	25.73	27.86	26,298,000	+2.33(+9.14%)
Jul 25, 2019	24.80	25.77	24.50	25.52	12,249,320	+0.68(+2.75%)
Jul 24, 2019	23.93	24.89	23.68	24.84	12,708,360	+0.30(+1.20%)
Jul 23, 2019	25.07	25.10	24.13	24.54	10,360,740	-0.36(-1.45%)
Jul 22, 2019	23.60	25.19	23.53	24.90	14,510,000	+1.37(+5.83%)
Jul 19, 2019	24.40	24.45	23.52	23.53	8,240,000	-0.62(-2.59%)
Jul 18, 2019	23.97	24.25	22.86	24.16	20,525,540	-0.26(-1.07%)
Jul 17, 2019	24.41	24.78	24.22	24.42	7,253,180	+0.06(+0.26%)
Jul 16, 2019	24.80	24.93	24.15	24.35	6,870,730	-0.46(-1.86%)
Jul 15, 2019	24.46	24.97	24.22	24.82	8,393,900	+0.41(+1.68%)
Jul 12, 2019	24.14	24.54	23.73	24.41	8,475,000	+0.33(+1.35%)
Jul 11, 2019	24.15	24.30	23.84	24.08	5,302,750	+0.14(+0.57%)
Jul 10, 2019	24.34	24.75	23.91	23.94	10,756,600	-0.17(-0.72%)
Jul 09, 2019	23.88	24.17	23.54	24.12	11,966,620	+0.15(+0.62%)
Jul 08, 2019	23.57	24.21	23.46	23.97	10,451,540	+0.19(+0.80%)
Jul 05, 2019	23.17	23.92	22.88	23.78	9,276,000	+0.39(+1.68%)
Jul 03, 2019	23.43	23.52	22.97	23.38	5,304,000	-0.04(-0.16%)
Jul 02, 2019	22.91	23.44	22.58	23.42	13,071,030	+0.53(+2.32%)
Jul 01, 2019	23.60	23.94	22.89	22.89	12,168,270	+0.11(+0.49%)
Jun 28, 2019	23.45	23.45	22.67	22.78	47,732,000	-0.37(-1.59%)
Jun 27, 2019	22.61	23.29	22.57	23.14	7,730,120	+0.55(+2.43%)
Jun 26, 2019	23.22	23.47	22.38	22.59	12,125,140	-0.09(-0.41%)
Jun 25, 2019	23.45	23.69	22.51	22.69	11,139,690	-0.74(-3.16%)
Jun 24, 2019	24.20	24.29	23.15	23.43	12,324,230	-0.71(-2.92%)
Jun 21, 2019	24.91	25.02	23.77	24.13	16,362,000	-0.98(-3.88%)
Jun 20, 2019	25.50	25.80	24.73	25.11	11,311,490	-0.02(-0.08%)
Jun 19, 2019	24.75	25.17	24.39	25.13	8,148,870	+0.61(+2.50%)
Jun 18, 2019	25.26	25.55	24.45	24.52	10,616,240	-0.29(-1.18%)
Jun 17, 2019	24.65	25.39	24.62	24.81	9,852,830	+0.32(+1.29%)
Jun 14, 2019	24.36	24.69	24.08	24.49	11,232,000	-0.19(-0.79%)
Jun 13, 2019	24.29	24.90	24.22	24.69	10,802,850	+0.47(+1.93%)
Jun 12, 2019	23.74	24.58	23.16	24.22	25,268,920	-0.72(-2.87%)
Jun 11, 2019	25.36	25.55	24.59	24.94	15,233,990	-0.05(-0.21%)
Jun 10, 2019	24.94	25.71	24.75	24.99	18,219,160	+0.48(+1.98%)
Jun 07, 2019	23.90	25.00	23.80	24.50	19,437,000	+0.78(+3.28%)
Jun 06, 2019	23.30	23.80	22.44	23.73	19,786,920	+0.50(+2.14%)
Jun 05, 2019	22.46	23.40	22.46	23.23	27,093,900	+0.94(+4.21%)
Jun 04, 2019	20.08	22.34	20.05	22.29	30,836,410	+2.55(+12.91%)
Jun 03, 2019	19.99	20.27	19.60	19.74	17,046,350	-0.14(-0.70%)
May 31, 2019	19.80	20.16	19.60	19.88	9,883,000	-0.31(-1.53%)
May 30, 2019	20.30	20.44	20.02	20.19	11,547,730	+0.04(+0.22%)
May 29, 2019	20.20	20.47	19.90	20.14	15,191,770	-0.06(-0.32%)
May 28, 2019	19.70	20.36	19.62	20.21	16,897,920	+0.62(+3.16%)
May 24, 2019	19.75	19.97	19.38	19.59	12,202,000	+0.06(+0.31%)
May 23, 2019	19.60	19.80	19.23	19.53	14,843,070	-0.36(-1.81%)
May 22, 2019	19.71	20.60	19.70	19.89	12,656,820	-0.01(-0.07%)
May 21, 2019	20.00	20.78	19.81	19.90	17,820,630	+0.09(+0.43%)
May 20, 2019	19.32	20.15	19.05	19.82	13,899,760	+0.02(+0.08%)
May 17, 2019	19.86	20.26	19.60	19.80	14,973,000	-0.40(-1.99%)
May 16, 2019	20.06	20.94	19.74	20.20	32,747,870	+0.22(+1.08%)
May 15, 2019	18.54	20.14	18.48	19.99	35,020,088	+1.30(+6.97%)
May 14, 2019	17.95	18.72	17.79	18.68	22,241,620	+1.01(+5.71%)
May 13, 2019	17.58	18.15	17.36	17.68	20,940,460	-0.68(-3.68%)
May 10, 2019	19.10	19.27	18.18	18.35	37,203,000	-0.64(-3.38%)
May 09, 2019	21.80	21.80	18.05	18.99	89,623,248	-3.22(-14.49%)
May 08, 2019	21.62	22.58	21.55	22.21	16,406,540	+0.45(+2.05%)
May 07, 2019	22.24	22.57	21.42	21.77	16,899,520	-0.79(-3.52%)
May 06, 2019	22.50	22.96	22.06	22.56	17,463,920	-0.64(-2.75%)
May 03, 2019	22.70	23.27	22.26	23.20	13,169,000	+0.68(+3.02%)
May 02, 2019	22.00	22.73	22.00	22.52	11,005,970	+0.39(+1.78%)
May 01, 2019	22.29	22.56	21.90	22.12	10,330,710	-0.16(-0.73%)
Apr 30, 2019	21.96	22.48	21.67	22.29	17,204,220	-0.30(-1.35%)
Apr 29, 2019	21.73	22.64	21.65	22.59	15,625,140	+1.06(+4.95%)
Apr 26, 2019	21.42	21.73	21.16	21.52	8,491,000	+0.05(+0.23%)
Apr 25, 2019	21.00	21.69	20.82	21.48	10,265,290	+0.70(+3.35%)
Apr 24, 2019	21.22	21.38	20.67	20.78	7,251,640	-0.29(-1.40%)
Apr 23, 2019	21.24	21.50	20.56	21.07	9,940,070	-0.03(-0.14%)
Apr 22, 2019	19.82	21.20	19.70	21.10	15,058,460	+1.23(+6.18%)
Apr 18, 2019	19.82	19.99	19.43	19.87	7,254,000	-0.01(-0.03%)
Apr 17, 2019	20.47	20.56	19.70	19.88	7,808,250	-0.45(-2.20%)
Apr 16, 2019	20.37	20.81	20.12	20.33	10,159,460	+0.11(+0.54%)
Apr 15, 2019	19.93	20.27	19.59	20.22	7,158,300	+0.17(+0.83%)
Apr 12, 2019	20.26	20.58	20.00	20.05	8,904,000	+0.01(+0.07%)
Apr 11, 2019	20.12	20.35	19.97	20.04	6,959,350	+0.05(+0.24%)
Apr 10, 2019	19.50	20.44	19.48	19.99	16,544,680	+0.51(+2.60%)
Apr 09, 2019	19.65	19.96	19.45	19.48	7,574,200	-0.27(-1.36%)
Apr 08, 2019	19.55	19.76	19.12	19.75	10,032,370	+0.10(+0.50%)
Apr 05, 2019	20.00	20.00	19.34	19.65	10,070,000	-0.15(-0.75%)
Apr 04, 2019	20.70	20.81	19.29	19.80	17,042,200	-0.92(-4.44%)
Apr 03, 2019	20.85	20.97	20.32	20.72	13,637,890	+0.04(+0.18%)
Apr 02, 2019	20.60	20.75	20.27	20.68	11,414,630	+0.07(+0.34%)
Apr 01, 2019	20.16	20.62	19.70	20.61	21,393,840	+0.82(+4.13%)
Mar 29, 2019	18.91	19.94	18.84	19.80	22,979,000	+1.14(+6.13%)
Mar 28, 2019	18.06	18.99	18.01	18.65	20,782,430	+0.61(+3.40%)
Mar 27, 2019	18.77	18.96	17.83	18.04	23,276,370	-0.66(-3.51%)
Mar 26, 2019	20.15	20.25	18.43	18.69	31,576,730	-1.01(-5.13%)
Mar 25, 2019	20.15	20.45	19.63	19.70	16,799,860	-0.59(-2.89%)
Mar 22, 2019	21.27	21.47	20.12	20.29	14,978,000	-1.07(-4.99%)
Mar 21, 2019	20.45	21.45	20.44	21.36	11,257,350	+0.76(+3.69%)
Mar 20, 2019	20.55	20.82	20.12	20.60	8,405,810	+0.03(+0.14%)
Mar 19, 2019	20.44	20.73	20.18	20.57	7,479,570	+0.19(+0.94%)
Mar 18, 2019	20.80	20.97	20.09	20.38	16,527,590	-0.32(-1.57%)
Mar 15, 2019	20.86	21.19	20.65	20.70	11,667,000	-0.12(-0.59%)
Mar 14, 2019	20.52	20.99	20.27	20.82	9,777,920	+0.30(+1.48%)
Mar 13, 2019	20.85	20.92	20.30	20.52	12,162,330	-0.26(-1.26%)
Mar 12, 2019	20.54	20.86	20.16	20.78	12,663,450	+0.34(+1.67%)
Mar 11, 2019	19.49	20.64	19.43	20.44	23,270,230	+1.00(+5.16%)
Mar 08, 2019	18.51	19.48	18.05	19.43	16,822,000	+0.55(+2.94%)
Mar 07, 2019	18.59	19.19	18.47	18.88	13,886,420	+0.24(+1.31%)
Mar 06, 2019	19.04	19.05	18.42	18.64	13,115,050	-0.49(-2.55%)
Mar 05, 2019	18.80	19.21	18.62	19.12	9,928,930	+0.19(+0.98%)
Mar 04, 2019	19.69	19.77	18.27	18.94	21,646,230	-0.57(-2.94%)
Mar 01, 2019	19.92	20.15	19.35	19.51	15,743,000	-0.24(-1.23%)
Feb 28, 2019	19.40	19.89	19.25	19.75	15,040,340	+0.25(+1.30%)
Feb 27, 2019	19.47	19.96	19.47	19.50	12,363,040	-0.05(-0.26%)
Feb 26, 2019	19.50	19.78	19.16	19.55	18,425,930	-0.21(-1.07%)
Feb 25, 2019	19.36	20.23	19.25	19.76	31,932,810	-0.01(-0.06%)
Feb 22, 2019	17.50	20.02	17.35	19.77	79,714,000	+4.72(+31.39%)
Feb 21, 2019	15.01	15.32	14.84	15.05	22,695,030	+0.04(+0.27%)
Feb 20, 2019	15.68	15.68	14.55	15.01	41,760,880	-1.16(-7.18%)
Feb 19, 2019	15.90	16.57	15.65	16.17	21,420,060	+0.36(+2.26%)
Feb 15, 2019	15.50	15.83	15.31	15.81	12,816,000	+0.47(+3.06%)
Feb 14, 2019	15.00	15.49	15.00	15.34	9,661,890	+0.21(+1.38%)
Feb 13, 2019	15.49	15.66	14.76	15.13	10,626,370	-0.16(-1.07%)
Feb 12, 2019	15.10	15.35	15.02	15.30	8,422,750	+0.41(+2.74%)
Feb 11, 2019	14.80	15.00	14.52	14.89	8,303,410	+0.27(+1.86%)
Feb 08, 2019	13.95	14.69	13.88	14.62	8,590,000	+0.41(+2.91%)
Feb 07, 2019	14.54	14.54	13.86	14.20	13,466,130	-0.55(-3.70%)
Feb 06, 2019	15.50	15.60	14.62	14.75	17,381,210	-0.77(-4.94%)
Feb 05, 2019	15.31	15.75	15.30	15.52	12,200,290	+0.35(+2.30%)
Feb 04, 2019	14.60	15.52	14.57	15.17	15,937,540	+0.64(+4.41%)
Feb 01, 2019	14.25	14.60	14.22	14.53	7,564,000	+0.26(+1.81%)
Jan 31, 2019	14.01	14.58	14.01	14.27	10,215,860	+0.26(+1.88%)
Jan 30, 2019	13.70	14.18	13.54	14.01	8,165,090	+0.55(+4.08%)
Jan 29, 2019	13.57	13.70	13.30	13.46	5,474,850	-0.11(-0.83%)
Jan 28, 2019	13.62	13.66	13.35	13.57	6,095,900	-0.21(-1.52%)
Jan 25, 2019	13.65	13.99	13.63	13.78	7,557,000	+0.27(+2.03%)
Jan 24, 2019	13.44	13.57	13.21	13.50	5,447,860	+0.12(+0.90%)
Jan 23, 2019	13.53	13.78	13.20	13.38	7,155,980	-0.02(-0.13%)
Jan 22, 2019	13.79	13.82	13.26	13.40	9,789,420	-0.50(-3.58%)
Jan 18, 2019	13.45	13.94	13.38	13.90	10,930,000	+0.58(+4.36%)
Jan 17, 2019	12.96	13.48	12.80	13.32	6,575,870	+0.27(+2.05%)
Jan 16, 2019	13.13	13.43	13.04	13.05	6,300,290	+0.01(+0.08%)
Jan 15, 2019	12.89	13.34	12.80	13.04	9,003,980	+0.19(+1.49%)
Jan 14, 2019	12.53	12.99	12.40	12.85	7,785,450	+0.12(+0.93%)
Jan 11, 2019	12.89	13.05	12.63	12.73	7,973,000	-0.24(-1.83%)
Jan 10, 2019	12.70	13.19	12.55	12.97	9,204,720	+0.09(+0.68%)
Jan 09, 2019	12.89	12.99	12.52	12.88	8,543,250	+0.08(+0.59%)
Jan 08, 2019	12.72	12.85	12.16	12.80	9,496,280	+0.35(+2.79%)
Jan 07, 2019	11.99	12.63	11.87	12.46	10,790,120	+0.67(+5.64%)
Jan 04, 2019	11.33	12.06	11.05	11.79	11,460,000	+0.84(+7.63%)
Jan 03, 2019	11.32	11.62	10.94	10.96	7,748,030	-0.66(-5.68%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Trade Desk Inc (NQ: TTD )

Historical Prices

Sections

Services

Middle Point, OH (45863)

Today

Tonight

Trade Desk Inc (NQ: TTD )

Historical Prices

Sections

Services