Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	94.18	94.85	91.57	91.64	2,294,465	-2.63(-2.79%)
Dec 30, 2021	92.11	95.55	91.81	94.27	2,242,294	+1.70(+1.84%)
Dec 29, 2021	94.07	94.55	91.04	92.57	2,083,501	-2.22(-2.34%)
Dec 28, 2021	98.21	98.22	94.00	94.79	1,894,201	-2.89(-2.96%)
Dec 27, 2021	96.53	98.60	96.00	97.68	2,119,054	+1.63(+1.70%)
Dec 23, 2021	94.32	96.62	92.31	96.05	3,079,196	+2.56(+2.74%)
Dec 22, 2021	92.20	94.14	91.11	93.49	2,397,890	-0.04(-0.04%)
Dec 21, 2021	91.40	93.75	88.87	93.53	4,248,066	+5.49(+6.24%)
Dec 20, 2021	88.07	89.15	86.50	88.04	3,934,118	-1.95(-2.17%)
Dec 17, 2021	84.51	90.18	84.20	89.99	4,020,604	+2.88(+3.31%)
Dec 16, 2021	92.62	92.70	85.36	87.11	3,554,494	-4.32(-4.72%)
Dec 15, 2021	88.48	92.16	84.42	91.43	4,464,278	+3.10(+3.51%)
Dec 14, 2021	90.16	91.40	85.88	88.33	4,162,521	-4.17(-4.51%)
Dec 13, 2021	94.41	95.21	90.62	92.50	3,053,393	-1.61(-1.71%)
Dec 10, 2021	96.30	98.21	93.27	94.11	2,692,785	-0.53(-0.56%)
Dec 09, 2021	97.62	99.50	93.85	94.64	2,533,306	-3.26(-3.33%)
Dec 08, 2021	95.52	99.00	93.08	97.90	2,604,985	+2.18(+2.28%)
Dec 07, 2021	94.35	97.59	94.19	95.72	3,920,571	+6.09(+6.79%)
Dec 06, 2021	87.61	91.82	85.35	89.63	4,804,604	+0.12(+0.13%)
Dec 03, 2021	95.70	95.75	88.18	89.51	6,015,468	-6.38(-6.65%)
Dec 02, 2021	95.32	98.64	93.71	95.89	5,192,180	+0.67(+0.70%)
Dec 01, 2021	105.20	105.85	94.43	95.22	5,204,780	-8.20(-7.93%)
Nov 30, 2021	107.36	110.87	101.59	103.42	5,766,837	-4.09(-3.80%)
Nov 29, 2021	105.22	108.20	103.00	107.51	3,160,738	+3.53(+3.39%)
Nov 26, 2021	103.82	108.49	103.25	103.98	2,548,092	-2.23(-2.10%)
Nov 24, 2021	102.22	106.46	100.86	106.21	5,319,812	+3.47(+3.38%)
Nov 23, 2021	101.26	105.69	100.25	102.74	6,011,527	-4.57(-4.26%)
Nov 22, 2021	107.31	107.79	98.71	107.31	8,095,159	-0.48(-0.45%)
Nov 19, 2021	108.23	110.63	107.04	107.79	4,365,411	+2.32(+2.20%)
Nov 18, 2021	108.29	105.83	104.74	105.47	5,718,052	-2.03(-1.89%)
Nov 17, 2021	111.09	114.09	107.05	107.50	5,406,647	-4.14(-3.71%)
Nov 16, 2021	104.72	111.82	104.21	111.64	8,779,377	+6.19(+5.87%)
Nov 15, 2021	99.91	108.52	99.58	105.45	11,743,539	+5.12(+5.10%)
Nov 12, 2021	93.70	100.59	93.60	100.33	12,305,783	+8.78(+9.59%)
Nov 11, 2021	90.40	92.56	88.65	91.55	3,851,780	+2.89(+3.26%)
Nov 10, 2021	91.99			88.66	10,006,050	-8.43(-8.68%)
Nov 09, 2021	89.61	98.20	89.11	97.09	17,229,804	+8.34(+9.40%)
Nov 08, 2021	84.30	89.76	80.71	88.75	31,528,988	+20.20(+29.47%)
Nov 05, 2021	72.99	72.99	68.46	68.55	8,623,099	-3.88(-5.36%)
Nov 04, 2021	75.66	75.66	71.25	72.43	5,335,050	-4.28(-5.58%)
Nov 03, 2021	75.27	76.86	73.68	76.71	2,711,148	+1.67(+2.23%)
Nov 02, 2021	76.06	76.35	73.04	75.04	3,251,130	-1.45(-1.90%)
Nov 01, 2021	75.19	76.68	74.75	76.49	2,629,895	+1.58(+2.11%)
Oct 29, 2021	74.59	76.04	74.09	74.91	2,332,827	-0.52(-0.69%)
Oct 28, 2021	73.25	75.75	73.22	75.43	2,336,083	+2.38(+3.26%)
Oct 27, 2021	76.50	77.69	73.00	73.05	3,935,244	-3.73(-4.86%)
Oct 26, 2021	76.95			76.78	3,022,096	+0.67(+0.88%)
Oct 25, 2021	74.16	76.65		76.11	3,047,552	+2.15(+2.91%)
Oct 22, 2021	76.73		73.24	73.96	7,444,974	-7.10(-8.76%)
Oct 21, 2021	79.17	81.39	78.65	81.06	2,541,895	+1.50(+1.89%)
Oct 20, 2021	82.17	82.99	79.35	79.56	2,521,061	-1.85(-2.27%)
Oct 19, 2021	81.16	82.72	80.69	81.41	2,973,038	+0.59(+0.73%)
Oct 18, 2021	78.46	81.10	77.77	80.82	3,105,023	+2.36(+3.01%)
Oct 15, 2021	77.41	78.94	76.07	78.46	2,850,584	+1.37(+1.78%)
Oct 14, 2021	77.05	79.17	76.79	77.09	3,537,743	+1.37(+1.81%)
Oct 13, 2021	73.39	75.94	73.39	75.72	3,859,402	+2.97(+4.08%)
Oct 12, 2021	71.79	73.37	70.81	72.75	2,702,632	+2.03(+2.87%)
Oct 11, 2021	70.50	72.20	70.11	70.72	2,047,547	-0.28(-0.39%)
Oct 08, 2021	70.83	71.98	69.78	71.00	3,482,254	+0.58(+0.82%)
Oct 07, 2021	69.51	71.07	69.44	70.42	2,645,756	+2.13(+3.12%)
Oct 06, 2021	66.30	69.59	66.22	68.29	2,601,323	+0.69(+1.02%)
Oct 05, 2021	66.84	68.39	66.60	67.60	2,692,304	+1.57(+2.38%)
Oct 04, 2021	69.16	69.32	65.32	66.03	5,393,628	-4.39(-6.23%)
Oct 01, 2021	70.03	70.76	68.70	70.42	1,971,856	+0.12(+0.17%)
Sep 30, 2021	68.58	70.91	67.80	70.30	3,752,830	+2.49(+3.67%)
Sep 29, 2021	70.70	70.99	67.71	67.81	3,415,977	-1.46(-2.11%)
Sep 28, 2021	73.91	74.25	69.20	69.27	5,594,243	-6.52(-8.60%)
Sep 27, 2021	75.72	75.95	74.39	75.79	2,393,489	-0.68(-0.89%)
Sep 24, 2021	75.10	76.59	73.94	76.47	2,252,699	+0.07(+0.09%)
Sep 23, 2021	76.62	77.23	75.74	76.40	2,754,911	+0.82(+1.08%)
Sep 22, 2021	72.30	75.83	71.85	75.58	4,013,021	+3.44(+4.77%)
Sep 21, 2021	70.47	72.74	70.30	72.14	2,877,025	+2.43(+3.49%)
Sep 20, 2021	69.61	71.31	68.51	69.71	3,314,470	-2.87(-3.95%)
Sep 17, 2021	73.11	74.10	71.87	72.58	4,109,166	-0.62(-0.85%)
Sep 16, 2021	70.45	73.40	70.10	73.20	3,233,606	+2.45(+3.46%)
Sep 15, 2021	70.52	71.02	69.20	70.75	3,010,848	-0.08(-0.11%)
Sep 14, 2021	71.50	72.73	70.45	70.83	2,879,428	-0.37(-0.52%)
Sep 13, 2021	72.35	72.39	69.30	71.20	4,135,579	-1.58(-2.17%)
Sep 10, 2021	73.66	74.46	72.59	72.78	2,622,633	-0.04(-0.05%)
Sep 09, 2021	72.14	73.60	71.15	72.82	3,445,429	+0.52(+0.72%)
Sep 08, 2021	74.95	74.95	71.85	72.30	4,781,724	-2.98(-3.96%)
Sep 07, 2021	78.44	78.44	75.09	75.28	3,547,427	-2.92(-3.73%)
Sep 03, 2021	77.98	78.98	76.66	78.20	2,417,708	+0.18(+0.23%)
Sep 02, 2021	79.93	80.00	77.70	78.02	2,819,879	-1.49(-1.87%)
Sep 01, 2021	80.25	80.70	78.82	79.51	2,520,460	-0.54(-0.67%)
Aug 31, 2021	80.12	81.02	79.17	80.05	2,712,085	-0.66(-0.82%)
Aug 30, 2021	80.60	81.95	80.34	80.71	5,007,819	+0.13(+0.16%)
Aug 27, 2021	79.18	80.98	78.80	80.58	2,494,626	+2.16(+2.75%)
Aug 26, 2021	79.85	81.05	78.22	78.42	2,019,448	-1.64(-2.05%)
Aug 25, 2021	80.78	80.99	79.52	80.06	1,798,962	-0.56(-0.69%)
Aug 24, 2021	80.10	81.98	79.66	80.62	2,763,853	+1.23(+1.55%)
Aug 23, 2021	77.66	79.77	77.66	79.39	2,114,639	+2.21(+2.86%)
Aug 20, 2021	75.92	77.49	75.79	77.18	2,152,691	+1.39(+1.83%)
Aug 19, 2021	75.68	77.55	75.14	75.79	2,840,717	-1.11(-1.44%)
Aug 18, 2021	79.52	80.00	76.85	76.90	2,680,942	-2.36(-2.98%)
Aug 17, 2021	78.50	79.68	77.93	79.26	3,752,686	+0.30(+0.38%)
Aug 16, 2021	80.10	80.29	77.32	78.96	4,703,485	-1.95(-2.41%)
Aug 13, 2021	85.00	85.00	80.78	80.91	5,839,211	-4.70(-5.49%)
Aug 12, 2021	82.27	85.75	82.25	85.61	5,311,251	+3.21(+3.90%)
Aug 11, 2021	86.31	86.66	81.45	82.40	6,663,653	-5.16(-5.89%)
Aug 10, 2021	82.85	90.00	82.85	87.56	12,896,302	+6.24(+7.67%)
Aug 09, 2021	82.57	83.88	78.25	81.32	8,619,478	-2.72(-3.24%)
Aug 06, 2021	83.15	84.99	82.31	84.04	3,508,708	+0.66(+0.79%)
Aug 05, 2021	84.80	86.26	83.06	83.38	4,783,677	-3.06(-3.54%)
Aug 04, 2021	83.00	86.69	82.76	86.44	4,333,816	+3.28(+3.94%)
Aug 03, 2021	83.00	84.62	81.77	83.16	2,871,063	-0.03(-0.04%)
Aug 02, 2021	82.16	84.00	81.11	83.19	4,487,309	+1.28(+1.56%)
Jul 30, 2021	82.50	83.85	81.75	81.91	5,072,883	-2.19(-2.60%)
Jul 29, 2021	84.30	85.97	83.83	84.10	4,998,347	-1.46(-1.71%)
Jul 28, 2021	83.20	86.15	82.85	85.56	6,581,034	+2.88(+3.48%)
Jul 27, 2021	81.58	84.98	79.63	82.68	10,160,478	+1.23(+1.51%)
Jul 26, 2021	80.07	81.91	78.76	81.45	4,873,297	+0.30(+0.37%)
Jul 23, 2021	77.47	82.66	77.45	81.15	11,687,783	+7.04(+9.50%)
Jul 22, 2021	74.71	75.30	72.63	74.11	2,648,583	-0.04(-0.05%)
Jul 21, 2021	73.44	74.41	72.50	74.15	2,758,363	+1.15(+1.58%)
Jul 20, 2021	71.69	73.83	69.34	73.00	4,595,733	+2.06(+2.90%)
Jul 19, 2021	67.92	71.45	67.37	70.94	5,631,572	+0.32(+0.45%)
Jul 16, 2021	72.86	72.86	69.36	70.62	5,164,506	-1.37(-1.90%)
Jul 15, 2021	72.41	74.60	70.76	71.99	4,642,005	-1.64(-2.23%)
Jul 14, 2021	77.44	78.23	73.44	73.63	4,873,307	-2.87(-3.75%)
Jul 13, 2021	77.97	79.17	75.56	76.50	4,253,403	-1.35(-1.73%)
Jul 12, 2021	78.55	79.42	76.43	77.85	3,239,069	-0.10(-0.13%)
Jul 09, 2021	77.52	78.74	75.53	77.95	3,663,368	+1.84(+2.42%)
Jul 08, 2021	74.05	77.57	73.20	76.11	6,479,463	-1.53(-1.97%)
Jul 07, 2021	78.07	81.89	76.75	77.64	9,137,714	+1.08(+1.41%)
Jul 06, 2021	76.88	77.78	75.36	76.56	3,770,047	-0.06(-0.08%)
Jul 02, 2021	77.86	78.83	76.14	76.62	3,100,228	-0.06(-0.08%)
Jul 01, 2021	77.16	77.65	75.64	76.68	4,122,745	-0.68(-0.88%)
Jun 30, 2021	78.89	78.99	77.19	77.36	5,373,157	-2.61(-3.26%)
Jun 29, 2021	79.50	81.25	78.68	79.97	5,373,996	+0.08(+0.10%)
Jun 28, 2021	77.07	80.59	76.78	79.89	8,567,703	+3.87(+5.09%)
Jun 25, 2021	75.75	78.70	74.11	76.02	12,332,579	+0.14(+0.18%)
Jun 24, 2021	66.23	77.97	66.00	75.88	35,312,496	+10.49(+16.04%)
Jun 23, 2021	64.95	65.98	63.67	65.39	5,733,046	+0.89(+1.38%)
Jun 22, 2021	60.87	64.78	60.80	64.50	6,663,267	+3.24(+5.29%)
Jun 21, 2021	60.68	62.25	59.12	61.26	6,054,366	+0.38(+0.62%)
Jun 18, 2021	61.99	62.70	60.03	60.88	8,938,232	-1.26(-2.03%)
Jun 17, 2021	59.14	63.34	58.51	62.14	13,029,633	+3.12(+5.29%)
Jun 16, 2021	58.50	60.10	57.76	59.02	8,635,050	+0.44(+0.76%)
Jun 15, 2021	60.05	60.09	58.25	58.58	7,730,890	-1.58(-2.63%)
Jun 14, 2021	60.64	61.55	59.97	60.16	6,241,080	+0.17(+0.29%)
Jun 11, 2021	59.59	60.76	59.16	59.98	6,114,280	+0.95(+1.62%)
Jun 10, 2021	58.50	59.17	57.53	59.03	8,988,630	+0.50(+0.85%)
Jun 09, 2021	61.00	61.37	58.45	58.53	9,301,620	-1.96(-3.24%)
Jun 08, 2021	60.45	62.80	60.27	60.49	10,901,270	+0.50(+0.84%)
Jun 07, 2021	57.40	60.24	56.70	59.98	6,891,640	+2.51(+4.37%)
Jun 04, 2021	57.26	58.49	57.22	57.48	4,894,000	+0.68(+1.20%)
Jun 03, 2021	57.50	57.84	56.28	56.80	5,809,800	-1.39(-2.39%)
Jun 02, 2021	58.15	58.81	57.01	58.19	6,686,400	-0.12(-0.21%)
Jun 01, 2021	59.52	60.27	57.82	58.31	6,457,670	-0.50(-0.86%)
May 28, 2021	58.84	59.50	58.26	58.81	6,429,710	+0.36(+0.61%)
May 27, 2021	57.88	59.02	56.20	58.46	9,108,130	+0.31(+0.53%)
May 26, 2021	56.52	58.60	56.29	58.15	10,405,410	+2.02(+3.60%)
May 25, 2021	56.52	56.67	55.26	56.13	9,353,570	+0.57(+1.03%)
May 24, 2021	54.70	56.22	54.00	55.56	8,542,540	+1.59(+2.94%)
May 21, 2021	55.38	55.38	53.45	53.97	9,424,840	-0.36(-0.66%)
May 20, 2021	51.60	54.60	51.30	54.33	11,370,700	+3.42(+6.72%)
May 19, 2021	50.00	50.91	49.08	50.91	8,637,130	+0.06(+0.12%)
May 18, 2021	50.72	52.15	50.30	50.85	7,278,110	+0.09(+0.17%)
May 17, 2021	51.01	51.90	49.64	50.76	11,660,130	-0.98(-1.90%)
May 14, 2021	50.34	52.43	48.95	51.75	13,961,060	+2.40(+4.86%)
May 13, 2021	50.84	51.73	48.76	49.35	18,565,820	-1.13(-2.23%)
May 12, 2021	50.30	52.12	49.61	50.48	21,350,000	-0.96(-1.86%)
May 11, 2021	47.38	51.55	46.71	51.44	36,777,248	+2.48(+5.06%)
May 10, 2021	56.74	56.79	48.02	48.96	87,262,752	-17.18(-25.98%)
May 07, 2021	62.85	66.70	62.70	66.14	11,326,760	+4.91(+8.02%)
May 06, 2021	63.50	64.43	59.17	61.23	11,217,110	-2.68(-4.20%)
May 05, 2021	67.94	67.94	63.80	63.91	5,306,120	-2.74(-4.11%)
May 04, 2021	69.33	69.33	64.72	66.66	6,140,250	-3.50(-4.99%)
May 03, 2021	73.24	73.58	69.53	70.16	5,014,460	-2.77(-3.80%)
Apr 30, 2021	73.58	75.45	72.80	72.93	4,556,000	-1.97(-2.63%)
Apr 29, 2021	75.89	76.87	73.29	74.90	6,905,980	+0.26(+0.35%)
Apr 28, 2021	75.11	75.89	73.76	74.64	4,000,060	-0.22(-0.30%)
Apr 27, 2021	74.88	75.60	73.31	74.86	5,365,310	+0.10(+0.13%)
Apr 26, 2021	73.00	75.18	71.84	74.76	4,313,510	+2.11(+2.91%)
Apr 23, 2021	70.78	73.08	69.89	72.65	4,456,000	+2.63(+3.75%)
Apr 22, 2021	71.11	72.80	69.77	70.02	6,986,040	-0.70(-1.00%)
Apr 21, 2021	68.33	70.80	67.58	70.73	4,134,440	+2.12(+3.09%)
Apr 20, 2021	69.52	69.95	67.03	68.61	4,708,720	-0.94(-1.35%)
Apr 19, 2021	70.24	71.77	68.72	69.55	5,951,630	-2.34(-3.25%)
Apr 16, 2021	73.10	73.40	71.26	71.89	4,995,000	-1.61(-2.20%)
Apr 15, 2021	73.30	74.29	72.28	73.50	6,001,560	+1.89(+2.64%)
Apr 14, 2021	72.69	73.61	70.31	71.61	7,659,430	-0.69(-0.95%)
Apr 13, 2021	71.58	73.50	71.24	72.30	6,077,260	+1.71(+2.42%)
Apr 12, 2021	68.74	71.86	67.80	70.59	6,075,520	+1.33(+1.92%)
Apr 09, 2021	69.00	69.62	67.22	69.26	5,838,000	+0.22(+0.31%)
Apr 08, 2021	68.71	70.22	67.70	69.04	6,779,760	+1.25(+1.85%)
Apr 07, 2021	67.00	68.50	66.30	67.79	4,717,650	+0.82(+1.23%)
Apr 06, 2021	66.61	68.06	65.21	66.96	6,992,740	+1.64(+2.52%)
Apr 05, 2021	67.50	67.50	63.93	65.32	4,157,790	-0.57(-0.86%)
Apr 01, 2021	67.39	68.34	65.44	65.88	5,643,000	+0.72(+1.10%)
Mar 31, 2021	63.97	66.46	63.65	65.17	7,270,790	+2.58(+4.12%)
Mar 30, 2021	60.50	63.15	59.11	62.59	8,820,420	+1.33(+2.17%)
Mar 29, 2021	66.80	67.70	60.60	61.26	9,984,160	-5.86(-8.73%)
Mar 26, 2021	65.46	67.64	64.47	67.12	6,771,000	+1.78(+2.73%)
Mar 25, 2021	65.30	66.54	63.20	65.34	12,664,710	-1.47(-2.20%)
Mar 24, 2021	72.46	72.54	66.28	66.81	8,315,820	-5.62(-7.77%)
Mar 23, 2021	74.21	75.00	71.56	72.43	4,743,960	-1.65(-2.23%)
Mar 22, 2021	74.22	75.30	72.91	74.08	5,633,720	+0.76(+1.04%)
Mar 19, 2021	70.50	73.80	69.70	73.32	7,992,000	+3.31(+4.73%)
Mar 18, 2021	74.90	75.31	69.36	70.01	9,640,780	-7.14(-9.26%)
Mar 17, 2021	74.76	77.97	73.01	77.15	8,099,710	+0.26(+0.34%)
Mar 16, 2021	76.43	80.50	75.50	76.89	11,207,800	+1.07(+1.41%)
Mar 15, 2021	75.20	76.20	74.13	75.83	5,482,290	+0.70(+0.94%)
Mar 12, 2021	73.50	75.33	72.74	75.12	5,832,000	-0.53(-0.70%)
Mar 11, 2021	74.50	75.90	72.84	75.65	6,725,710	+3.39(+4.69%)
Mar 10, 2021	73.79	74.92	70.58	72.26	7,738,940	+0.33(+0.46%)
Mar 09, 2021	71.90	72.78	68.18	71.93	13,732,690	+4.04(+5.95%)
Mar 08, 2021	67.80	72.34	66.10	67.89	24,621,380	+2.48(+3.79%)
Mar 05, 2021	65.00	66.50	56.10	65.42	30,282,000	+1.40(+2.19%)
Mar 04, 2021	69.00	69.50	61.49	64.02	21,280,350	-5.58(-8.01%)
Mar 03, 2021	79.12	79.17	69.10	69.59	18,623,180	-10.20(-12.78%)
Mar 02, 2021	83.50	83.50	79.69	79.79	4,627,220	-3.44(-4.14%)
Mar 01, 2021	81.98	83.40	79.72	83.23	5,134,570	+2.69(+3.35%)
Feb 26, 2021	76.53	81.27	76.15	80.54	9,059,000	+5.08(+6.73%)
Feb 25, 2021	77.29	79.60	74.50	75.46	7,940,830	-2.64(-3.39%)
Feb 24, 2021	79.05	79.39	75.70	78.10	6,819,440	-1.00(-1.27%)
Feb 23, 2021	81.00	81.00	74.50	79.11	14,816,860	-5.41(-6.40%)
Feb 22, 2021	88.46	90.22	84.41	84.52	11,635,940	-5.81(-6.43%)
Feb 19, 2021	84.10	92.11	83.60	90.33	23,759,000	+5.68(+6.72%)
Feb 18, 2021	83.57	84.99	82.34	84.65	8,824,470	+0.21(+0.25%)
Feb 17, 2021	84.99	85.65	81.66	84.44	7,598,670	-2.46(-2.83%)
Feb 16, 2021	86.95	88.09	84.80	86.90	6,865,040	+0.50(+0.58%)
Feb 12, 2021	86.10	87.42	85.71	86.40	4,074,000	-0.28(-0.33%)
Feb 11, 2021	86.70	87.06	84.70	86.68	3,954,420	+0.49(+0.57%)
Feb 10, 2021	87.14	87.82	84.12	86.19	5,356,550	-0.27(-0.31%)
Feb 09, 2021	85.00	87.00	83.85	86.46	4,253,410	+1.23(+1.44%)
Feb 08, 2021	86.50	87.80	85.11	85.23	4,854,820	-0.28(-0.32%)
Feb 05, 2021	86.43	87.14	84.49	85.51	5,764,000	+0.10(+0.12%)
Feb 04, 2021	85.10	85.98	84.01	85.40	4,104,790	+1.49(+1.77%)
Feb 03, 2021	85.00	87.51	83.73	83.92	8,356,870	+0.77(+0.93%)
Feb 02, 2021	81.00	83.50	80.64	83.14	6,518,000	+3.82(+4.82%)
Feb 01, 2021	78.25	79.94	77.11	79.32	6,808,180	+2.72(+3.55%)
Jan 29, 2021	79.30	79.79	75.37	76.60	5,823,000	-2.85(-3.59%)
Jan 28, 2021	77.50	80.40	76.80	79.45	7,923,970	+3.82(+5.05%)
Jan 27, 2021	75.90	77.94	73.11	75.63	7,048,360	-2.00(-2.58%)
Jan 26, 2021	79.30	79.52	77.22	77.63	4,501,090	-0.93(-1.18%)
Jan 25, 2021	81.72	82.64	76.60	78.56	7,650,730	-2.74(-3.37%)
Jan 22, 2021	81.17	82.10	80.00	81.30	3,780,000	-0.01(-0.01%)
Jan 21, 2021	83.39	83.93	81.24	81.30	7,605,030	+0.20(+0.25%)
Jan 20, 2021	78.70	81.50	78.00	81.10	6,866,890	+3.04(+3.89%)
Jan 19, 2021	79.23	79.62	76.60	78.06	6,414,060	-0.47(-0.60%)
Jan 15, 2021	77.53	79.12	76.72	78.54	5,217,000	+1.01(+1.30%)
Jan 14, 2021	79.17	79.98	77.15	77.53	6,376,150	-1.02(-1.29%)
Jan 13, 2021	81.10	81.60	78.35	78.55	6,732,960	-2.02(-2.50%)
Jan 12, 2021	78.88	81.46	78.30	80.56	7,890,700	+2.63(+3.38%)
Jan 11, 2021	77.60	79.86	76.60	77.93	6,507,380	-1.65(-2.08%)
Jan 08, 2021	77.20	80.19	76.30	79.58	10,808,000	+3.28(+4.30%)
Jan 07, 2021	75.50	76.45	74.05	76.30	14,366,940	+2.24(+3.03%)
Jan 06, 2021	76.67	77.28	73.83	74.06	14,551,360	-4.79(-6.08%)
Jan 05, 2021	77.68	80.00	77.20	78.85	8,183,330	+1.51(+1.95%)

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