Tesla, Inc. (NQ: TSLA )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	37.02	37.98	36.82	37.03	52,033,505	-0.65(-1.72%)
May 30, 2019	37.75	38.45	37.40	37.68	39,544,630	-0.29(-0.77%)
May 29, 2019	37.42	38.48	37.01	37.97	59,801,985	+0.23(+0.61%)
May 28, 2019	38.24	39.00	37.57	37.74	51,524,475	-0.39(-1.01%)
May 24, 2019	39.97	40.00	37.75	38.13	70,682,500	-0.97(-2.49%)
May 23, 2019	37.40	39.89	37.24	39.10	132,693,460	+0.55(+1.43%)
May 22, 2019	39.82	40.79	38.36	38.55	93,316,250	-2.47(-6.02%)
May 21, 2019	39.90	41.48	39.21	41.02	89,938,490	-0.06(-0.14%)
May 20, 2019	40.56	41.20	39.05	41.07	102,575,570	-1.13(-2.69%)
May 17, 2019	44.39	44.45	41.78	42.21	88,933,000	-3.46(-7.58%)
May 16, 2019	45.90	46.20	45.30	45.67	37,349,120	-0.72(-1.56%)
May 15, 2019	45.86	46.49	45.05	46.39	36,461,875	-0.07(-0.15%)
May 14, 2019	45.86	46.90	45.60	46.46	36,237,275	+1.06(+2.33%)
May 13, 2019	46.40	46.49	44.90	45.40	54,148,840	-2.50(-5.22%)
May 10, 2019	47.95	48.40	47.20	47.90	35,041,500	-0.49(-1.02%)
May 09, 2019	48.40	48.74	47.39	48.40	33,544,365	-0.57(-1.17%)
May 08, 2019	49.39	50.12	48.84	48.97	30,842,555	-0.44(-0.90%)
May 07, 2019	51.36	51.44	49.02	49.41	50,624,165	-1.11(-2.19%)
May 06, 2019	50.00	51.67	49.70	50.52	54,144,990	-0.49(-0.95%)
May 03, 2019	48.77	51.32	48.70	51.01	118,533,500	+2.05(+4.18%)
May 02, 2019	48.95	49.43	47.54	48.96	90,712,760	+2.16(+4.61%)
May 01, 2019	47.77	48.00	46.30	46.80	53,505,020	-0.94(-1.96%)
Apr 30, 2019	48.41	48.84	47.40	47.74	47,301,530	-0.56(-1.15%)
Apr 29, 2019	47.17	48.80	46.43	48.29	83,549,135	+1.27(+2.69%)
Apr 26, 2019	49.30	49.34	46.23	47.03	111,803,500	-2.50(-5.04%)
Apr 25, 2019	51.00	51.80	49.21	49.53	109,212,885	-2.21(-4.26%)
Apr 24, 2019	52.77	53.06	51.60	51.73	53,384,190	-1.05(-1.99%)
Apr 23, 2019	52.03	53.12	51.15	52.78	54,697,270	+0.23(+0.44%)
Apr 22, 2019	53.80	53.94	52.50	52.55	60,680,455	-2.10(-3.85%)
Apr 18, 2019	54.25	54.97	53.95	54.65	29,381,500	+0.41(+0.75%)
Apr 17, 2019	54.95	54.96	53.71	54.25	25,619,250	-0.43(-0.78%)
Apr 16, 2019	53.15	55.00	52.94	54.67	36,356,830	+1.40(+2.62%)
Apr 15, 2019	53.73	53.78	51.73	53.28	50,179,955	-0.26(-0.49%)
Apr 12, 2019	54.04	54.39	53.37	53.54	33,729,500	-0.14(-0.27%)
Apr 11, 2019	53.66	54.10	53.12	53.68	49,138,090	-1.53(-2.77%)
Apr 10, 2019	55.35	55.68	54.58	55.21	35,284,235	+0.75(+1.38%)
Apr 09, 2019	54.33	55.00	53.92	54.46	29,507,295	-0.18(-0.33%)
Apr 08, 2019	55.54	56.23	54.09	54.64	52,011,810	-0.35(-0.64%)
Apr 05, 2019	53.97	55.22	53.22	54.99	65,191,000	+1.44(+2.68%)
Apr 04, 2019	52.38	54.24	52.12	53.56	118,562,890	-4.81(-8.23%)
Apr 03, 2019	57.46	59.23	57.43	58.36	39,634,215	+1.19(+2.07%)
Apr 02, 2019	57.66	57.89	56.78	57.18	27,314,030	-0.66(-1.14%)
Apr 01, 2019	56.52	57.84	56.26	57.84	40,545,600	+1.86(+3.33%)
Mar 29, 2019	55.74	56.03	54.90	55.97	29,956,500	+0.25(+0.45%)
Mar 28, 2019	55.43	56.07	55.02	55.72	33,850,835	+0.76(+1.38%)
Mar 27, 2019	53.75	55.07	53.64	54.97	43,838,895	+1.41(+2.64%)
Mar 26, 2019	52.89	54.05	52.89	53.55	36,727,975	+1.47(+2.82%)
Mar 25, 2019	51.94	52.64	50.89	52.08	51,065,010	-0.82(-1.55%)
Mar 22, 2019	54.52	54.56	52.80	52.91	43,728,000	-1.90(-3.46%)
Mar 21, 2019	54.52	55.29	53.69	54.80	29,718,500	+0.08(+0.15%)
Mar 20, 2019	53.94	54.99	53.26	54.72	34,510,095	+1.23(+2.29%)
Mar 19, 2019	53.50	54.66	52.69	53.49	58,974,135	-0.35(-0.64%)
Mar 18, 2019	55.20	55.61	53.46	53.84	51,335,865	-1.25(-2.26%)
Mar 15, 2019	56.70	56.74	54.88	55.09	73,927,500	-2.91(-5.01%)
Mar 14, 2019	58.49	59.08	57.66	57.99	35,446,335	+0.20(+0.35%)
Mar 13, 2019	56.78	58.40	56.54	57.79	34,204,230	+1.12(+1.98%)
Mar 12, 2019	57.30	57.61	56.21	56.67	37,463,160	-1.51(-2.60%)
Mar 11, 2019	56.70	58.26	56.10	58.18	36,931,600	+1.36(+2.39%)
Mar 08, 2019	55.38	57.12	55.18	56.83	44,098,000	+1.51(+2.73%)
Mar 07, 2019	55.77	56.94	54.85	55.32	47,103,320	+0.07(+0.13%)
Mar 06, 2019	55.30	56.30	54.88	55.25	51,619,275	-0.06(-0.11%)
Mar 05, 2019	56.40	56.80	54.02	55.31	93,733,290	-1.76(-3.09%)
Mar 04, 2019	59.62	59.80	56.56	57.07	85,388,125	-1.89(-3.20%)
Mar 01, 2019	61.39	61.43	58.38	58.96	114,556,500	-5.02(-7.84%)
Feb 28, 2019	63.78	64.00	62.16	63.98	51,428,265	+1.03(+1.63%)
Feb 27, 2019	60.36	63.26	60.11	62.95	55,847,550	+3.38(+5.67%)
Feb 26, 2019	58.44	60.40	57.75	59.57	42,879,180	-0.18(-0.30%)
Feb 25, 2019	59.58	60.58	59.40	59.75	31,350,415	+0.81(+1.38%)
Feb 22, 2019	58.90	59.30	58.42	58.94	28,702,500	+0.70(+1.19%)
Feb 21, 2019	60.36	60.65	58.10	58.25	44,496,265	-2.27(-3.74%)
Feb 20, 2019	60.88	61.26	59.80	60.51	35,684,525	-0.62(-1.01%)
Feb 19, 2019	61.31	62.31	61.09	61.13	20,777,380	-0.45(-0.73%)
Feb 15, 2019	60.90	61.60	60.78	61.58	19,524,500	+0.82(+1.35%)
Feb 14, 2019	60.68	61.35	60.20	60.75	25,964,250	-0.88(-1.43%)
Feb 13, 2019	62.47	62.55	61.11	61.63	25,679,945	-0.73(-1.17%)
Feb 12, 2019	63.24	63.64	61.92	62.36	27,493,450	-0.21(-0.33%)
Feb 11, 2019	62.32	63.72	62.10	62.57	35,604,560	+1.41(+2.30%)
Feb 08, 2019	61.37	61.49	59.70	61.16	29,221,000	-0.34(-0.56%)
Feb 07, 2019	62.66	62.94	60.60	61.50	32,580,405	-1.94(-3.06%)
Feb 06, 2019	63.92	64.85	63.12	63.44	25,172,100	-0.83(-1.29%)
Feb 05, 2019	62.50	64.49	62.45	64.27	33,688,940	+1.69(+2.70%)
Feb 04, 2019	62.60	63.06	60.38	62.58	36,739,390	+0.14(+0.22%)
Feb 01, 2019	61.08	63.22	60.70	62.44	36,417,000	+1.04(+1.69%)
Jan 31, 2019	60.20	62.31	58.80	61.40	62,779,330	-0.35(-0.57%)
Jan 30, 2019	60.09	61.80	59.70	61.75	53,647,080	+2.26(+3.80%)
Jan 29, 2019	59.05	59.71	58.36	59.49	23,074,860	+0.22(+0.36%)
Jan 28, 2019	58.58	59.49	57.55	59.28	32,072,765	-0.13(-0.22%)
Jan 25, 2019	58.88	59.70	57.91	59.41	36,290,000	+1.11(+1.90%)
Jan 24, 2019	56.61	58.74	55.86	58.30	39,974,755	+0.78(+1.36%)
Jan 23, 2019	58.50	58.90	56.34	57.52	62,592,130	-2.27(-3.79%)
Jan 22, 2019	60.96	61.60	59.10	59.78	60,280,285	-0.67(-1.11%)
Jan 18, 2019	64.60	65.43	59.95	60.45	120,753,500	-9.01(-12.97%)
Jan 17, 2019	69.24	70.30	68.83	69.46	18,353,460	+0.25(+0.36%)
Jan 16, 2019	68.96	70.40	68.70	69.21	23,422,445	+0.32(+0.47%)
Jan 15, 2019	67.00	69.76	66.90	68.89	30,267,265	+2.01(+3.00%)
Jan 14, 2019	68.48	68.50	66.80	66.88	26,197,830	-2.57(-3.70%)
Jan 11, 2019	68.42	69.68	67.75	69.45	25,195,000	+0.46(+0.66%)
Jan 10, 2019	66.88	69.08	66.36	68.99	30,254,895	+1.29(+1.90%)
Jan 09, 2019	67.10	68.70	66.29	67.71	27,138,635	+0.64(+0.95%)
Jan 08, 2019	68.39	68.80	65.40	67.07	34,998,315	+0.08(+0.12%)
Jan 07, 2019	64.34	67.35	63.55	66.99	37,727,115	+3.45(+5.44%)
Jan 04, 2019	61.20	63.60	60.55	63.54	36,970,500	+3.47(+5.77%)
Jan 03, 2019	61.40	61.88	59.48	60.07	34,772,035	-1.95(-3.15%)
Jan 02, 2019	61.22	63.03	59.76	62.02	58,195,635	-4.54(-6.81%)
Dec 31, 2018	67.56	67.84	65.05	66.56	31,511,500	-0.21(-0.32%)
Dec 28, 2018	64.62	67.25	63.68	66.77	49,694,500	+3.55(+5.61%)
Dec 27, 2018	63.97	64.43	60.30	63.23	42,848,740	-1.99(-3.05%)
Dec 26, 2018	60.00	65.39	58.82	65.22	40,771,760	+6.14(+10.39%)
Dec 24, 2018	62.70	62.90	59.04	59.08	27,799,500	-4.88(-7.62%)
Dec 21, 2018	63.48	64.69	62.49	63.95	40,084,000	+0.88(+1.39%)
Dec 20, 2018	65.41	66.06	62.37	63.08	45,275,470	-3.52(-5.28%)
Dec 19, 2018	67.52	69.40	65.95	66.59	41,316,360	-0.81(-1.20%)
Dec 18, 2018	70.11	70.31	66.74	67.41	35,450,580	-2.28(-3.27%)
Dec 17, 2018	72.40	73.14	68.78	69.68	38,342,020	-3.46(-4.73%)
Dec 14, 2018	75.00	75.57	72.87	73.14	31,687,500	-2.22(-2.94%)
Dec 13, 2018	74.03	75.49	73.35	75.36	36,779,015	+2.04(+2.78%)
Dec 12, 2018	73.88	74.38	73.03	73.32	25,105,610	-0.03(-0.04%)
Dec 11, 2018	73.98	74.43	72.05	73.35	31,509,645	+0.32(+0.44%)
Dec 10, 2018	72.00	73.20	70.62	73.03	33,024,305	+1.44(+2.01%)
Dec 07, 2018	73.80	75.90	71.53	71.59	57,555,500	-1.02(-1.40%)
Dec 06, 2018	71.20	73.48	70.15	72.61	39,179,620	+0.67(+0.93%)
Dec 04, 2018	71.21	73.74	70.40	71.94	42,309,500	+0.24(+0.34%)
Dec 03, 2018	72.00	73.20	70.40	71.70	41,504,695	+1.60(+2.29%)
Nov 30, 2018	68.37	70.32	67.65	70.10	28,144,000	+1.86(+2.73%)
Nov 29, 2018	69.40	69.50	67.91	68.23	15,380,260	-1.34(-1.93%)
Nov 28, 2018	69.20	69.66	68.44	69.57	20,581,435	+0.79(+1.15%)
Nov 27, 2018	68.01	69.39	67.10	68.78	31,751,680	-0.42(-0.60%)
Nov 26, 2018	65.00	69.24	65.00	69.20	39,897,105	+4.03(+6.19%)
Nov 23, 2018	66.87	67.50	65.11	65.17	21,013,000	-2.47(-3.65%)
Nov 21, 2018		67.64	67.64	67.64	0	-1.86(-2.68%)
Nov 20, 2018	68.35	69.96	66.71	69.50	39,964,755	-1.20(-1.69%)
Nov 19, 2018	71.27	73.35	70.58	70.69	48,503,845	-0.17(-0.24%)
Nov 16, 2018	69.04	71.14	69.02	70.86	36,030,500	+1.17(+1.68%)
Nov 15, 2018	68.47	69.72	67.81	69.69	23,029,735	+0.89(+1.29%)
Nov 14, 2018	68.54	69.42	67.43	68.80	25,182,430	+1.05(+1.56%)
Nov 13, 2018	66.63	68.94	66.44	67.75	27,155,370	+1.49(+2.25%)
Nov 12, 2018	69.67	69.96	66.07	66.26	34,622,330	-3.85(-5.49%)
Nov 09, 2018	69.80	70.80	69.05	70.10	25,494,000	-0.18(-0.25%)
Nov 08, 2018	69.70	71.52	69.69	70.28	35,414,195	+0.65(+0.93%)
Nov 07, 2018	68.67	70.24	68.16	69.63	36,852,560	+1.42(+2.08%)
Nov 06, 2018	67.81	69.76	67.22	68.21	33,776,365	-0.07(-0.10%)
Nov 05, 2018	68.10	68.79	66.03	68.28	39,131,645	-1.00(-1.45%)
Nov 02, 2018	68.75	69.84	68.18	69.28	39,039,500	+0.43(+0.62%)
Nov 01, 2018	67.65	69.57	66.95	68.86	39,976,570	+1.39(+2.06%)
Oct 31, 2018	66.51	68.40	65.82	67.46	38,107,260	+1.48(+2.25%)
Oct 30, 2018	65.68	67.58	64.45	65.98	45,615,465	-0.99(-1.48%)
Oct 29, 2018	67.49	69.43	65.30	66.97	72,373,920	+0.79(+1.19%)
Oct 26, 2018	61.65	67.98	61.33	66.18	137,127,500	+3.21(+5.09%)
Oct 25, 2018	63.44	64.20	60.20	62.97	104,094,225	+5.27(+9.14%)
Oct 24, 2018	60.21	60.89	57.15	57.70	99,653,505	-1.13(-1.92%)
Oct 23, 2018	52.77	59.59	52.42	58.83	94,967,115	+6.64(+12.72%)
Oct 22, 2018	52.14	52.37	50.52	52.19	27,993,140	+0.19(+0.37%)
Oct 19, 2018	53.48	53.93	50.70	52.00	46,877,500	-0.78(-1.48%)
Oct 18, 2018	53.86	54.20	52.60	52.78	27,055,700	-1.57(-2.90%)
Oct 17, 2018	56.48	56.54	53.16	54.36	43,241,080	-0.96(-1.74%)
Oct 16, 2018	53.14	55.48	52.45	55.32	47,589,645	+3.40(+6.55%)
Oct 15, 2018	51.81	52.66	50.91	51.92	30,969,810	+0.16(+0.31%)
Oct 12, 2018	52.20	52.40	50.40	51.76	36,007,000	+1.31(+2.60%)
Oct 11, 2018	51.51	52.45	49.81	50.45	40,798,925	-0.93(-1.81%)
Oct 10, 2018	52.92	53.10	49.55	51.38	63,999,570	-1.18(-2.25%)
Oct 09, 2018	51.05	53.35	50.66	52.56	60,246,840	+2.45(+4.89%)
Oct 08, 2018	52.90	53.55	49.80	50.11	67,242,235	-2.28(-4.35%)
Oct 05, 2018	54.93	54.98	52.00	52.39	89,722,500	-3.98(-7.05%)
Oct 04, 2018	58.79	58.80	55.53	56.37	48,855,535	-2.59(-4.40%)
Oct 03, 2018	60.67	60.92	58.31	58.96	39,950,110	-1.24(-2.07%)
Oct 02, 2018	62.79	63.37	59.83	60.20	58,638,255	-1.94(-3.12%)
Oct 01, 2018	61.15	62.29	60.21	62.14	108,701,965	+9.19(+17.35%)
Sep 28, 2018	54.05	55.60	52.11	52.95	168,248,000	-0.45(-0.84%)
Sep 27, 2018	62.58	62.99	61.38	53.40	41,626,455	-8.52(-13.75%)
Sep 26, 2018	60.38	62.78	60.22	61.92	39,213,195	+1.72(+2.85%)
Sep 25, 2018	60.00	60.92	59.30	60.20	22,370,275	+0.26(+0.44%)
Sep 24, 2018	59.70	60.60	58.72	59.94	24,210,385	+0.12(+0.19%)
Sep 21, 2018	59.54	60.12	59.07	59.82	25,252,000	+0.15(+0.26%)
Sep 20, 2018	60.71	61.20	58.67	59.67	36,733,740	-0.14(-0.23%)
Sep 19, 2018	56.10	60.00	56.10	59.80	41,456,000	+2.81(+4.93%)
Sep 18, 2018	59.34	60.53	55.10	56.99	82,679,560	-1.98(-3.35%)
Sep 17, 2018	58.01	60.17	57.63	58.97	34,409,280	-0.07(-0.12%)
Sep 14, 2018	57.75	59.47	57.30	59.04	33,828,000	+1.15(+1.98%)
Sep 13, 2018	57.60	59.00	57.04	57.89	31,681,390	-0.22(-0.37%)
Sep 12, 2018	56.29	58.50	55.73	58.11	50,059,155	+2.22(+3.97%)
Sep 11, 2018	55.89	56.40	54.71	55.89	45,832,910	-1.21(-2.12%)
Sep 10, 2018	54.65	57.21	54.20	57.10	71,387,490	+4.45(+8.46%)
Sep 07, 2018	52.02	53.67	50.45	52.65	112,459,500	-3.54(-6.30%)
Sep 06, 2018	56.96	58.23	55.78	56.19	37,386,420	+0.04(+0.07%)
Sep 05, 2018	57.01	57.36	55.44	56.15	38,554,265	-1.64(-2.84%)
Sep 04, 2018	59.39	59.64	57.60	57.79	41,673,850	-2.54(-4.21%)
Aug 31, 2018		60.33	60.33	60.33	0	-0.30(-0.49%)
Aug 30, 2018	60.45	60.92	59.54	60.63	36,076,620	-0.37(-0.61%)
Aug 29, 2018	62.05	62.37	60.74	61.00	37,192,165	-1.37(-2.20%)
Aug 28, 2018	63.68	63.78	62.24	62.37	38,232,575	-1.48(-2.32%)
Aug 27, 2018	63.60	64.49	61.76	63.85	65,369,515	-0.71(-1.10%)
Aug 24, 2018	64.14	64.77	63.88	64.56	18,012,500	+0.54(+0.85%)
Aug 23, 2018	63.83	65.46	63.62	64.02	25,715,230	-0.31(-0.48%)
Aug 22, 2018	64.17	64.78	62.93	64.33	29,706,680	-0.05(-0.08%)
Aug 21, 2018	62.12	64.96	61.80	64.38	65,804,025	+2.69(+4.36%)
Aug 20, 2018	58.34	61.70	57.64	61.69	86,982,885	+0.59(+0.96%)
Aug 17, 2018	64.70	65.35	60.71	61.10	94,793,000	-5.99(-8.93%)
Aug 16, 2018	67.98	68.46	66.76	67.09	30,292,200	-0.65(-0.96%)
Aug 15, 2018	68.38	68.90	66.43	67.74	45,473,375	-1.79(-2.57%)
Aug 14, 2018	71.69	71.84	69.42	69.53	34,903,580	-1.75(-2.46%)
Aug 13, 2018	72.23	72.64	69.80	71.28	52,293,685	+0.18(+0.26%)
Aug 10, 2018	70.80	72.00	69.20	71.10	57,760,000	+0.61(+0.86%)
Aug 09, 2018	73.11	73.40	69.15	70.49	85,752,750	-3.58(-4.83%)
Aug 08, 2018	73.82	76.53	73.42	74.07	122,828,855	-1.85(-2.43%)
Aug 07, 2018	68.77	77.49	67.83	75.91	154,115,685	+7.52(+10.99%)
Aug 06, 2018	69.09	71.00	68.36	68.40	42,740,590	-1.24(-1.78%)
Aug 03, 2018	69.56	71.00	68.51	69.63	68,282,000	-0.27(-0.39%)
Aug 02, 2018	65.69	70.00	64.63	69.91	115,981,685	+9.74(+16.19%)
Aug 01, 2018	59.60	60.60	58.60	60.17	50,255,760	+0.54(+0.91%)
Jul 31, 2018	58.45	59.66	57.81	59.63	25,373,055	+1.59(+2.75%)
Jul 30, 2018	59.18	59.22	57.23	58.03	34,055,590	-1.40(-2.36%)
Jul 27, 2018	61.45	61.54	59.07	59.44	28,516,500	-1.89(-3.09%)
Jul 26, 2018	60.97	62.14	60.73	61.33	23,143,700	-0.42(-0.68%)
Jul 25, 2018	59.35	61.92	58.90	61.75	35,426,360	+2.26(+3.80%)
Jul 24, 2018	60.88	61.54	58.51	59.49	47,943,170	-1.15(-1.90%)
Jul 23, 2018	60.37	61.10	58.60	60.64	54,936,370	-2.08(-3.31%)
Jul 20, 2018	64.25	64.65	62.34	62.72	25,832,735	-1.33(-2.08%)
Jul 19, 2018	63.27	64.70	62.80	64.05	29,554,030	-0.72(-1.12%)
Jul 18, 2018	65.00	65.10	63.25	64.77	28,113,845	+0.23(+0.36%)
Jul 17, 2018	61.76	64.95	61.70	64.54	34,964,500	+2.52(+4.06%)
Jul 16, 2018	62.34	63.03	61.25	62.02	39,068,105	-1.75(-2.75%)
Jul 13, 2018		63.92		63.77	29,378,850	+0.43(+0.68%)
Jul 12, 2018		64.65	62.55	63.34	28,584,415	-0.45(-0.71%)
Jul 11, 2018	63.16	64.39	63.01	63.79	24,415,335	-0.70(-1.09%)
Jul 10, 2018	64.91	65.54	63.84	64.49	47,262,765	+0.79(+1.24%)
Jul 09, 2018	62.40	63.70	61.62	63.70	37,958,295	+1.92(+3.11%)
Jul 06, 2018	60.99	62.41	60.40	61.78	44,327,255	-0.05(-0.08%)
Jul 05, 2018	62.75	62.88	59.24	61.83	87,366,455	-0.34(-0.55%)
Jul 03, 2018		62.17	62.17	62.17	0	-4.84(-7.23%)
Jul 02, 2018	72.01	72.96	65.97	67.01	93,767,105	-1.58(-2.30%)
Jun 29, 2018	70.67	70.67	68.48	68.59	32,461,980	-1.40(-1.99%)
Jun 28, 2018	69.73	71.40	69.22	69.99	41,966,095	+1.09(+1.58%)
Jun 27, 2018	69.00	70.16	67.90	68.90	41,656,660	+0.50(+0.73%)
Jun 26, 2018	67.21	68.71	65.16	68.40	37,232,105	+1.80(+2.70%)
Jun 25, 2018	66.02	67.69	65.50	66.60	34,647,095	-0.12(-0.19%)
Jun 22, 2018	70.31	70.45	66.40	66.73	51,330,295	-2.78(-3.99%)
Jun 21, 2018	72.40	73.24	69.27	69.50	39,810,270	-2.94(-4.06%)
Jun 20, 2018	71.61	72.88	70.40	72.44	41,885,650	+1.93(+2.74%)
Jun 19, 2018	73.03	74.00	69.25	70.51	63,744,615	-3.66(-4.93%)
Jun 18, 2018	71.08	74.75	70.90	74.17	60,277,060	+2.53(+3.53%)
Jun 15, 2018		71.54	71.54	71.63	54,241,270	+0.09(+0.13%)
Jun 14, 2018	69.53	71.75	69.32	71.54	54,881,265	+2.59(+3.75%)
Jun 13, 2018	69.34	69.44	67.96	68.96	47,289,405	+0.40(+0.59%)
Jun 12, 2018	68.94	70.99	67.60	68.55	111,701,445	+2.13(+3.21%)
Jun 11, 2018	64.50	66.93	64.50	66.42	65,877,500	+2.89(+4.55%)
Jun 08, 2018	63.80	64.90	63.43	63.53	41,026,010	+0.31(+0.50%)
Jun 07, 2018	63.23	66.00	62.72	63.22	71,703,330	-0.68(-1.07%)
Jun 06, 2018		64.43		63.90	93,784,290	+5.67(+9.74%)
Jun 05, 2018	59.54	59.56	57.35	58.23	29,912,810	-1.12(-1.89%)
Jun 04, 2018	58.87	59.80	58.71	59.35	23,984,540	+0.98(+1.69%)

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.