Ticker string | Date timestamp[ns] | Close float64 | High float64 | Low float64 | Open float64 | Volume int64 | SMA10 float64 | SMA20 float64 | SMA25 float64 | SMA50 float64 | SMA75 float64 | SMA100 float64 | SMA200 float64 | EMA9 float64 | EMA10 float64 | EMA12 float64 | EMA21 float64 | EMA25 float64 | EMA50 float64 | EMA75 float64 | EMA100 float64 | EMA200 float64 | WMA10 float64 | WMA20 float64 | WMA25 float64 | WMA50 float64 | WMA75 float64 | WMA100 float64 | WMA200 float64 | HMA9 float64 | HMA10 float64 | HMA14 float64 | HMA25 float64 | HMA50 float64 | HMA75 float64 | HMA100 float64 | HMA200 float64 | MACD float64 | MACD_Signal float64 | ADX float64 | +DI float64 | -DI float64 | Tenkan_Sen float64 | Kijun_Sen float64 | Senkou_Span_A float64 | Senkou_Span_B float64 | RSI float64 | Lowest_Low float64 | Highest_High float64 | Stoch_K float64 | Stoch_D float64 | CCI float64 | WilliamsR float64 | OBV float64 | CMF float64 | A/D Line int64 | VWAP float64 | Bollinger_Mid float64 | Bollinger_Std float64 | Bollinger_High float64 | Bollinger_Low float64 | ATR float64 | EMA_Mid float64 | Keltner_Upper float64 | Keltner_Lower float64 | Donchian_High float64 | Donchian_Low float64 | Donchian_Mid float64 | Pivot Point float64 | S1 float64 | S2 float64 | R1 float64 | R2 float64 | Fib_23 float64 | Fib_38 float64 | Fib_50 float64 | Fib_61 float64 | Fib_78 float64 | Support float64 | Resistance float64 | Declining Stocks int64 | McClellan Oscillator float64 | Call Volume int64 | Put Volume int64 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
TSLA | 2020-10-12T00:00:00 | 147.433334 | 149.580002 | 146.193329 | 147.333328 | 116,373,300 | 142.616998 | 141.765331 | 138.214532 | 131.167226 | 118.708818 | 104.413893 | 73.8125 | 142.762085 | 142.528233 | 142.104878 | 140.139021 | 139.019103 | 129.426845 | 119.08031 | 109.865765 | 84.327658 | 143.076786 | 141.58757 | 141.021065 | 138.165567 | 130.600566 | 121.893026 | 94.001866 | 144.512815 | 143.573501 | 143.613302 | 142.951985 | 143.080481 | 150.564443 | 153.339921 | 145.615008 | 3.392527 | 3.545731 | 13.403898 | 26.893924 | 24.936939 | 142.488335 | 131.969997 | 138.623669 | 114.98667 | 54.526324 | 117.099998 | 149.626663 | 93.256828 | 83.16554 | 70.479491 | -6.743172 | 10,006,511,100 | 0.040496 | 48 | 31.150589 | 141.765331 | 6.248673 | 154.262678 | 129.267985 | 7.558571 | 140.391345 | 155.508488 | 125.274202 | 153.979996 | 117.099998 | 135.539997 | 143.894445 | 142.925563 | 141.184453 | 145.635554 | 146.604436 | 145.276316 | 139.891837 | 135.539997 | 131.188157 | 124.992318 | 117.099998 | 153.979996 | 0 | 0.113186 | 116,373,300 | 0 |
TSLA | 2020-10-13T00:00:00 | 148.883331 | 149.630005 | 145.53334 | 147.78334 | 103,391,100 | 143.536331 | 141.713498 | 139.767065 | 132.164893 | 119.840826 | 105.350993 | 74.413457 | 143.986335 | 143.683705 | 143.147717 | 140.933959 | 139.777889 | 130.189844 | 119.8646 | 110.63839 | 84.970003 | 144.21612 | 142.265475 | 141.841742 | 138.860316 | 131.394633 | 122.773608 | 94.74884 | 147.486199 | 146.355401 | 145.343452 | 144.14909 | 143.522917 | 150.445102 | 153.734779 | 146.594112 | 3.68196 | 3.572977 | 12.632652 | 25.942802 | 24.624782 | 142.490005 | 131.969997 | 137.500004 | 114.98667 | 70.703979 | 117.099998 | 149.630005 | 97.704662 | 91.904163 | 78.388805 | -2.295338 | 10,109,902,200 | 0.042943 | 49 | 31.211234 | 141.713498 | 6.181407 | 154.076311 | 129.350684 | 6.7 | 141.200105 | 154.600105 | 127.800106 | 152.596664 | 117.099998 | 134.848331 | 147.735555 | 145.891108 | 144.348882 | 149.277781 | 151.122228 | 144.219451 | 139.036938 | 134.848331 | 130.659725 | 124.696285 | 117.099998 | 152.596664 | 0 | 0.135364 | 103,391,100 | 0 |
TSLA | 2020-10-14T00:00:00 | 153.766663 | 155.300003 | 149.116669 | 149.926666 | 143,639,100 | 144.612665 | 142.039165 | 141.033998 | 133.257559 | 120.993849 | 106.344073 | 75.044057 | 145.9424 | 145.51697 | 144.781401 | 142.100568 | 140.853949 | 131.114425 | 120.756759 | 111.492415 | 85.654547 | 146.07618 | 143.413395 | 142.918634 | 139.707444 | 132.287418 | 123.732335 | 95.538424 | 151.196297 | 149.819886 | 148.082367 | 145.754255 | 144.24636 | 150.479087 | 154.185541 | 147.592187 | 4.256318 | 3.709645 | 12.573221 | 29.456873 | 23.238493 | 145.325005 | 134.568336 | 133.988337 | 114.98667 | 71.968201 | 130.433334 | 155.300003 | 93.833752 | 94.931747 | 132.410399 | -6.166248 | 10,253,541,300 | 0.089256 | 50 | 31.298877 | 142.039165 | 6.642978 | 155.32512 | 128.753209 | 6.010714 | 142.39692 | 154.418348 | 130.375493 | 155.300003 | 117.099998 | 136.200001 | 148.015559 | 146.401113 | 143.918894 | 150.497777 | 152.112223 | 146.284802 | 140.707601 | 136.200001 | 131.6924 | 125.274799 | 117.099998 | 155.300003 | 0 | 0.15365 | 143,639,100 | 0 |
TSLA | 2020-10-15T00:00:00 | 149.626663 | 152.190002 | 147.5 | 150.103333 | 107,017,200 | 144.636664 | 142.463332 | 142.067865 | 134.270066 | 122.02904 | 107.294426 | 75.652747 | 146.679253 | 146.264187 | 145.526826 | 142.784758 | 141.528773 | 131.840396 | 121.516493 | 112.247549 | 86.291086 | 146.987816 | 144.136014 | 143.579608 | 140.34937 | 133.040913 | 124.589416 | 96.28054 | 152.938516 | 151.954898 | 150.292866 | 147.247324 | 145.036331 | 150.567509 | 154.63377 | 148.585427 | 4.327552 | 3.833227 | 12.293072 | 27.810237 | 23.381564 | 145.325005 | 136.200001 | 133.988337 | 115.365671 | 62.966662 | 135.350006 | 155.300003 | 71.562202 | 87.700205 | 87.160881 | -28.437798 | 10,146,524,100 | 0.087192 | 49 | 31.361888 | 142.463332 | 6.850367 | 156.164067 | 128.762597 | 5.959761 | 143.085467 | 155.00499 | 131.165944 | 155.300003 | 117.099998 | 136.200001 | 152.727778 | 150.155553 | 146.544444 | 156.338888 | 158.911112 | 146.284802 | 140.707601 | 136.200001 | 131.6924 | 125.274799 | 117.099998 | 155.300003 | 1 | 0.068516 | 0 | 107,017,200 |
TSLA | 2020-10-16T00:00:00 | 146.556671 | 151.983337 | 146.28334 | 151.479996 | 98,327,700 | 145.455998 | 142.421999 | 142.960532 | 135.215093 | 122.987902 | 108.213173 | 76.24211 | 146.654736 | 146.317366 | 145.685263 | 143.12766 | 141.915535 | 132.417504 | 122.175446 | 112.926937 | 86.890743 | 147.336908 | 144.525856 | 143.924901 | 140.831197 | 133.686377 | 125.366886 | 96.986051 | 152.079999 | 151.880908 | 151.088346 | 148.307338 | 145.726175 | 150.645015 | 155.045064 | 149.557531 | 4.089145 | 3.88441 | 11.859701 | 26.366506 | 23.275834 | 145.325005 | 136.200001 | 133.988337 | 115.365671 | 55.937773 | 135.350006 | 155.300003 | 56.173768 | 73.856574 | 69.871887 | -43.826232 | 10,048,196,400 | 0.04907 | 48 | 31.418222 | 142.421999 | 6.821553 | 156.065104 | 128.778893 | 5.873095 | 143.416058 | 155.162248 | 131.669868 | 155.300003 | 117.099998 | 136.200001 | 149.772222 | 147.354441 | 145.082219 | 152.044444 | 154.462224 | 146.284802 | 140.707601 | 136.200001 | 131.6924 | 125.274799 | 117.099998 | 155.300003 | 1 | -0.004617 | 0 | 98,327,700 |
TSLA | 2020-10-19T00:00:00 | 143.610001 | 149 | 142.956665 | 148.746674 | 108,863,400 | 145.627666 | 142.112666 | 143.109998 | 136.150346 | 123.828338 | 109.112066 | 76.81249 | 146.045789 | 145.825118 | 145.365992 | 143.171509 | 142.045878 | 132.856426 | 122.739513 | 113.534523 | 87.455114 | 147.001272 | 144.638999 | 143.97486 | 141.160409 | 134.229064 | 126.067813 | 97.656379 | 148.82484 | 149.637609 | 150.238146 | 148.771682 | 146.196992 | 150.646636 | 155.378921 | 150.495032 | 3.620698 | 3.831668 | 11.035831 | 24.891097 | 25.053677 | 146.625 | 136.200001 | 133.988337 | 117.206005 | 53.624259 | 135.350006 | 155.300003 | 41.403488 | 56.379819 | 35.010268 | -58.596512 | 9,939,333,000 | -0.052761 | 47 | 31.478934 | 142.112666 | 6.606416 | 155.325498 | 128.899833 | 5.902381 | 143.434529 | 155.23929 | 131.629767 | 155.300003 | 117.099998 | 136.200001 | 148.27445 | 144.565562 | 142.574453 | 150.265559 | 153.974447 | 146.284802 | 140.707601 | 136.200001 | 131.6924 | 125.274799 | 117.099998 | 155.300003 | 1 | -0.067122 | 0 | 108,863,400 |
TSLA | 2020-10-20T00:00:00 | 140.646667 | 143.916672 | 139.683334 | 143.916672 | 94,968,900 | 145.892999 | 142.074499 | 142.739065 | 137.071853 | 124.484444 | 109.961866 | 77.36521 | 144.965965 | 144.883581 | 144.639942 | 142.941978 | 141.938246 | 133.161926 | 123.210754 | 114.071397 | 87.984383 | 146.095636 | 144.49938 | 143.785373 | 141.336736 | 134.671651 | 126.692261 | 98.291544 | 144.343458 | 146.018422 | 148.046107 | 148.597823 | 146.37924 | 150.527041 | 155.60188 | 151.385125 | 2.976027 | 3.66054 | 10.707556 | 23.882917 | 27.170762 | 147.491669 | 136.200001 | 133.988337 | 119.765003 | 47.806944 | 135.350006 | 155.300003 | 26.549685 | 41.375647 | -9.938256 | -73.450315 | 9,844,364,100 | -0.045249 | 46 | 31.530445 | 142.074499 | 6.612891 | 155.300281 | 128.848716 | 5.850953 | 143.169018 | 154.870925 | 131.467112 | 155.300003 | 117.099998 | 136.200001 | 145.188889 | 141.377777 | 139.145554 | 147.421112 | 151.232224 | 146.284802 | 140.707601 | 136.200001 | 131.6924 | 125.274799 | 117.099998 | 155.300003 | 1 | -0.120228 | 0 | 94,968,900 |
TSLA | 2020-10-21T00:00:00 | 140.880005 | 144.316666 | 140.416672 | 140.899994 | 97,111,500 | 145.804333 | 142.779166 | 142.484132 | 138.056933 | 125.127413 | 110.771933 | 77.913257 | 144.148773 | 144.155658 | 144.06149 | 142.754526 | 141.856843 | 133.464595 | 123.675734 | 114.602261 | 88.510708 | 145.184183 | 144.385619 | 143.642369 | 141.486075 | 135.103113 | 127.304501 | 98.923532 | 140.783954 | 142.475154 | 145.41316 | 147.93473 | 146.340287 | 150.305958 | 155.713559 | 152.22966 | 2.455643 | 3.41956 | 10.341844 | 23.35649 | 26.121096 | 147.491669 | 136.200001 | 132.034166 | 123.268337 | 41.060669 | 135.350006 | 155.300003 | 27.719296 | 31.890823 | -12.807778 | -72.280704 | 9,941,475,600 | 0.002126 | 47 | 31.58318 | 142.779166 | 5.56613 | 153.911425 | 131.646907 | 5.656429 | 142.951017 | 154.263874 | 131.638159 | 155.300003 | 117.099998 | 136.200001 | 141.415558 | 138.914444 | 137.18222 | 143.147781 | 145.648895 | 146.284802 | 140.707601 | 136.200001 | 131.6924 | 125.274799 | 117.099998 | 155.300003 | 0 | -0.065032 | 0 | 97,111,500 |
TSLA | 2020-10-22T00:00:00 | 141.929993 | 148.410004 | 141.503326 | 147.306671 | 119,979,600 | 145.8 | 143.412498 | 142.515599 | 138.822519 | 125.805697 | 111.603526 | 78.45886 | 143.705017 | 143.750992 | 143.733568 | 142.679568 | 141.86247 | 133.796572 | 124.156109 | 115.143404 | 89.042243 | 144.479757 | 144.304745 | 143.599742 | 141.63796 | 135.545286 | 127.921492 | 99.560515 | 139.215248 | 140.308048 | 143.088649 | 147.088248 | 146.173403 | 150.019566 | 155.725309 | 153.035646 | 2.103709 | 3.15639 | 9.815664 | 25.661783 | 24.178865 | 147.491669 | 136.200001 | 130.609167 | 125.949669 | 54.742069 | 135.350006 | 155.300003 | 32.982394 | 29.083792 | 3.603406 | -67.017606 | 10,061,455,200 | -0.094675 | 48 | 31.648889 | 143.412498 | 4.580711 | 152.573921 | 134.251076 | 5.404761 | 142.853777 | 153.663299 | 132.044254 | 155.300003 | 130.433334 | 142.866669 | 141.871114 | 139.425563 | 137.97112 | 143.325556 | 145.771108 | 149.431469 | 145.800936 | 142.866669 | 139.932402 | 135.754801 | 130.433334 | 155.300003 | 0 | -0.017515 | 0 | 119,979,600 |
TSLA | 2020-10-23T00:00:00 | 140.210007 | 140.963333 | 135.793335 | 140.613327 | 101,151,000 | 145.354333 | 143.633999 | 142.228666 | 139.465386 | 126.435804 | 112.416987 | 78.999463 | 143.006015 | 143.107176 | 143.191481 | 142.455063 | 141.735358 | 134.048079 | 124.57858 | 115.639772 | 89.551375 | 143.463395 | 143.999746 | 143.422389 | 141.692371 | 135.924347 | 128.487957 | 100.174954 | 138.804335 | 139.183688 | 141.029859 | 146.019559 | 145.87787 | 149.668778 | 155.621455 | 153.795569 | 1.666797 | 2.858472 | 9.700806 | 24.089743 | 28.397738 | 145.546669 | 136.200001 | 131.775833 | 127.459671 | 47.648774 | 135.350006 | 155.300003 | 24.360909 | 28.3542 | -74.796995 | -75.639091 | 9,960,304,200 | -0.137246 | 47 | 31.703362 | 143.633999 | 4.290105 | 152.214209 | 135.053788 | 5.401427 | 142.601989 | 153.404843 | 131.799135 | 155.300003 | 135.350006 | 145.325005 | 143.947774 | 139.485545 | 137.041097 | 146.392222 | 150.854451 | 150.591804 | 147.679104 | 145.325005 | 142.970905 | 139.619305 | 135.350006 | 155.300003 | 1 | -0.0768 | 0 | 101,151,000 |
TSLA | 2020-10-26T00:00:00 | 140.093338 | 141.919998 | 136.666672 | 137.210007 | 84,717,600 | 144.620334 | 143.618666 | 141.840533 | 140.066306 | 126.930693 | 113.241667 | 79.540547 | 142.423479 | 142.559206 | 142.714844 | 142.24036 | 141.609048 | 134.285148 | 124.986863 | 116.124001 | 90.05428 | 142.50685 | 143.66254 | 143.258133 | 141.716997 | 136.283756 | 129.036004 | 100.782853 | 138.954842 | 138.846006 | 139.521166 | 144.826082 | 145.52896 | 149.282126 | 155.409715 | 154.509822 | 1.296186 | 2.546014 | 9.445616 | 23.775465 | 26.879682 | 145.546669 | 136.200001 | 133.980167 | 127.459671 | 53.279896 | 135.793335 | 155.300003 | 22.04376 | 26.462354 | -63.979429 | -77.95624 | 9,875,586,600 | -0.12438 | 46 | 31.748895 | 143.618666 | 4.302801 | 152.224268 | 135.013064 | 5.235475 | 142.36307 | 152.834019 | 131.89212 | 155.300003 | 135.350006 | 145.325005 | 138.988892 | 137.01445 | 133.818893 | 142.184448 | 144.15889 | 150.591804 | 147.679104 | 145.325005 | 142.970905 | 139.619305 | 135.350006 | 155.300003 | 1 | -0.127105 | 84,717,600 | 0 |
TSLA | 2020-10-27T00:00:00 | 141.559998 | 143.5 | 140.03334 | 141.253326 | 68,059,500 | 143.888 | 143.712166 | 141.846533 | 140.449986 | 127.48744 | 114.066827 | 80.073393 | 142.250783 | 142.377532 | 142.537175 | 142.178509 | 141.605275 | 134.570436 | 125.422998 | 116.627684 | 90.566775 | 141.950425 | 143.466476 | 143.236554 | 141.775573 | 136.668738 | 129.596763 | 101.399962 | 139.624928 | 139.299719 | 138.918341 | 143.680973 | 145.226422 | 148.918047 | 155.118049 | 155.183904 | 1.108047 | 2.258421 | 8.958103 | 24.573388 | 25.895905 | 143.991669 | 136.200001 | 135.939001 | 128.791004 | 49.652157 | 135.793335 | 155.300003 | 29.56252 | 25.322396 | -33.945876 | -70.43748 | 9,943,646,100 | -0.124766 | 47 | 31.785941 | 143.712166 | 4.232684 | 152.177535 | 135.246797 | 5.10095 | 142.286587 | 152.488487 | 132.084687 | 155.300003 | 135.350006 | 145.325005 | 139.560003 | 137.200007 | 134.306676 | 142.453334 | 144.813329 | 150.591804 | 147.679104 | 145.325005 | 142.970905 | 139.619305 | 135.350006 | 155.300003 | 0 | -0.06948 | 68,059,500 | 0 |
TSLA | 2020-10-28T00:00:00 | 135.339996 | 139.53334 | 135.333328 | 138.82666 | 76,354,200 | 142.045334 | 143.328999 | 142.188666 | 140.640666 | 127.943706 | 114.786947 | 80.570787 | 140.868626 | 141.09798 | 141.429917 | 141.556826 | 141.123331 | 134.600615 | 125.683972 | 116.998225 | 91.01228 | 140.396243 | 142.669127 | 142.736051 | 141.575181 | 136.875384 | 130.018014 | 101.949879 | 138.565408 | 138.585041 | 137.917146 | 142.127961 | 144.806627 | 148.477174 | 154.69497 | 155.793558 | 0.451836 | 1.897104 | 9.171374 | 22.948735 | 29.174254 | 143.658333 | 136.200001 | 137.900833 | 129.248337 | 40.714814 | 135.333328 | 155.300003 | 0.033396 | 17.213225 | -102.242042 | -99.966604 | 9,867,291,900 | -0.178313 | 46 | 31.825119 | 143.328999 | 4.628579 | 152.586158 | 134.071841 | 5.219522 | 141.625007 | 152.06405 | 131.185963 | 155.300003 | 135.333328 | 145.316666 | 141.697779 | 139.895559 | 138.23112 | 143.362218 | 145.164439 | 150.587868 | 147.672733 | 145.316666 | 142.960598 | 139.606197 | 135.333328 | 155.300003 | 1 | -0.119864 | 0 | 76,354,200 |
TSLA | 2020-10-29T00:00:00 | 136.943329 | 139.353333 | 135.486664 | 136.653336 | 67,965,900 | 140.777 | 142.706832 | 142.495865 | 140.874826 | 128.395386 | 115.529266 | 81.08267 | 140.083566 | 140.342589 | 140.739673 | 141.137417 | 140.801792 | 134.692486 | 125.980271 | 117.393178 | 91.469305 | 139.468605 | 142.060968 | 142.332563 | 141.430187 | 137.112216 | 130.456754 | 102.5108 | 137.239948 | 137.545062 | 137.038211 | 140.486135 | 144.324635 | 148.009631 | 154.185762 | 156.347759 | 0.060462 | 1.529776 | 9.369412 | 21.941798 | 27.894156 | 142.166664 | 136.200001 | 137.900833 | 129.248337 | 38.848755 | 135.333328 | 155.300003 | 8.063439 | 12.553118 | -92.508381 | -91.936561 | 9,935,257,800 | -0.254328 | 47 | 31.860508 | 142.706832 | 4.607721 | 151.922273 | 133.491391 | 5.29976 | 141.179133 | 151.778653 | 130.579613 | 155.300003 | 135.333328 | 145.316666 | 136.735555 | 133.93777 | 132.535543 | 138.137782 | 140.935567 | 150.587868 | 147.672733 | 145.316666 | 142.960598 | 139.606197 | 135.333328 | 155.300003 | 0 | -0.062342 | 67,965,900 | 0 |
TSLA | 2020-10-30T00:00:00 | 129.346664 | 135.863327 | 126.370003 | 135.633331 | 127,533,900 | 139.056 | 142.255999 | 142.238532 | 140.792652 | 128.786106 | 116.139366 | 81.55824 | 137.936186 | 138.34333 | 138.986902 | 140.065531 | 139.920628 | 134.482846 | 126.06886 | 117.62988 | 91.846194 | 137.390363 | 140.788571 | 141.321086 | 140.978103 | 137.13725 | 130.730366 | 102.991038 | 133.819637 | 134.729165 | 134.912892 | 138.334168 | 143.557036 | 147.373673 | 153.529789 | 156.819265 | -0.852861 | 1.053248 | 10.66794 | 19.512668 | 34.351644 | 137.390003 | 140.835003 | 137.134167 | 129.248337 | 27.082251 | 126.370003 | 155.300003 | 10.289186 | 6.128674 | -174.302957 | -89.710814 | 9,807,723,900 | -0.1873 | 46 | 31.922053 | 142.255999 | 5.423893 | 153.103785 | 131.408213 | 5.704045 | 140.052231 | 151.460322 | 128.64414 | 155.300003 | 126.370003 | 140.835003 | 137.261108 | 135.168884 | 133.39444 | 139.035553 | 141.127777 | 148.472523 | 144.248743 | 140.835003 | 137.421263 | 132.561023 | 126.370003 | 155.300003 | 1 | -0.112849 | 0 | 127,533,900 |
TSLA | 2020-11-02T00:00:00 | 133.503326 | 135.660004 | 130.766663 | 131.333328 | 87,063,300 | 138.045332 | 141.836499 | 141.962665 | 140.729412 | 129.232071 | 116.82584 | 82.05559 | 137.049614 | 137.463329 | 138.143275 | 139.468967 | 139.42699 | 134.444433 | 126.264504 | 117.944206 | 92.260693 | 136.380786 | 139.954983 | 140.649147 | 140.692247 | 137.261387 | 131.074207 | 103.507905 | 131.516834 | 132.602564 | 133.196486 | 136.308886 | 142.672596 | 146.658365 | 152.799527 | 157.230828 | -1.227122 | 0.597174 | 11.873717 | 18.215902 | 32.068715 | 137.390003 | 140.835003 | 137.134167 | 129.248337 | 31.762822 | 126.370003 | 155.300003 | 24.657185 | 14.336603 | -123.122001 | -75.342815 | 9,894,787,200 | -0.179351 | 47 | 31.965814 | 141.836499 | 5.76702 | 153.370539 | 130.302459 | 5.862379 | 139.428526 | 151.153284 | 127.703767 | 155.300003 | 126.370003 | 140.835003 | 130.526665 | 125.190002 | 121.03334 | 134.683327 | 140.019989 | 148.472523 | 144.248743 | 140.835003 | 137.421263 | 132.561023 | 126.370003 | 155.300003 | 0 | -0.055469 | 87,063,300 | 0 |
TSLA | 2020-11-03T00:00:00 | 141.300003 | 142.589996 | 135.563339 | 136.57666 | 103,055,100 | 138.110666 | 142.001833 | 142.027065 | 140.869812 | 129.655626 | 117.61532 | 82.57969 | 137.899692 | 138.160906 | 138.628926 | 139.635425 | 139.571068 | 134.713279 | 126.660175 | 118.406697 | 92.748646 | 136.972544 | 139.903888 | 140.598173 | 140.714623 | 137.578964 | 131.558843 | 104.097402 | 133.03507 | 133.222326 | 133.429994 | 135.150749 | 141.934056 | 146.008238 | 152.097336 | 157.618341 | -0.884405 | 0.300858 | 11.762327 | 23.637099 | 29.073847 | 137.390003 | 140.835003 | 136.788334 | 129.248337 | 36.172729 | 126.370003 | 152.190002 | 57.823395 | 30.923255 | -33.158163 | -42.176605 | 9,997,842,300 | -0.129513 | 48 | 32.021538 | 142.001833 | 5.698029 | 153.39789 | 130.605775 | 6.053094 | 139.606762 | 151.712949 | 127.500575 | 155.300003 | 126.370003 | 140.835003 | 133.309998 | 130.959991 | 128.416656 | 135.853333 | 138.203339 | 148.472523 | 144.248743 | 140.835003 | 137.421263 | 132.561023 | 126.370003 | 155.300003 | 0 | -0.006131 | 103,055,100 | 0 |
TSLA | 2020-11-04T00:00:00 | 140.32666 | 145.133331 | 139.03334 | 143.539993 | 96,429,300 | 138.055331 | 141.929832 | 141.919999 | 140.978559 | 130.132551 | 118.357986 | 83.09147 | 138.385086 | 138.55468 | 138.890115 | 139.698264 | 139.62919 | 134.933412 | 127.019819 | 118.840756 | 93.222059 | 137.375452 | 139.744348 | 140.467373 | 140.693323 | 137.859781 | 132.008573 | 104.671998 | 136.434564 | 135.646252 | 134.854109 | 134.71914 | 141.302251 | 145.395837 | 151.416736 | 157.981606 | -0.683462 | 0.103994 | 11.259422 | 24.779125 | 27.235051 | 135.751667 | 140.835003 | 136.612499 | 129.248337 | 38.90567 | 126.370003 | 151.983337 | 54.48981 | 45.656797 | -10.761804 | -45.51019 | 9,901,413,000 | -0.186739 | 47 | 32.073164 | 141.929832 | 5.710241 | 153.350315 | 130.50935 | 6.041188 | 139.675323 | 151.7577 | 127.592947 | 155.300003 | 126.370003 | 140.835003 | 139.81778 | 137.045563 | 132.791122 | 144.07222 | 146.844437 | 148.472523 | 144.248743 | 140.835003 | 137.421263 | 132.561023 | 126.370003 | 155.300003 | 1 | -0.063917 | 0 | 96,429,300 |
TSLA | 2020-11-05T00:00:00 | 146.029999 | 146.666672 | 141.333328 | 142.766663 | 85,243,500 | 138.465332 | 142.132666 | 141.785732 | 141.028266 | 130.664213 | 119.163533 | 83.630886 | 139.914068 | 139.913829 | 139.988559 | 140.273876 | 140.12156 | 135.368572 | 127.520087 | 119.379157 | 93.747511 | 138.825391 | 140.13484 | 140.783527 | 140.891418 | 138.278135 | 132.556534 | 105.298252 | 141.621787 | 139.719391 | 137.639094 | 135.281079 | 140.941779 | 144.923461 | 150.822897 | 158.346095 | -0.063272 | 0.070541 | 10.55407 | 24.739856 | 25.434522 | 136.518337 | 140.835003 | 136.612499 | 129.248337 | 49.408853 | 126.370003 | 149 | 86.875822 | 66.396342 | 32.422526 | -13.124178 | 9,986,656,500 | -0.101404 | 48 | 32.121162 | 142.132666 | 5.783447 | 153.69956 | 130.565772 | 6.086904 | 140.280531 | 152.454338 | 128.106723 | 155.300003 | 126.370003 | 140.835003 | 141.497777 | 137.862223 | 135.397786 | 143.962214 | 147.597768 | 148.472523 | 144.248743 | 140.835003 | 137.421263 | 132.561023 | 126.370003 | 155.300003 | 0 | -0.013004 | 85,243,500 | 0 |
TSLA | 2020-11-06T00:00:00 | 143.316666 | 145.523331 | 141.426666 | 145.366669 | 65,118,000 | 138.775998 | 142.065166 | 141.983865 | 140.909599 | 131.230151 | 119.935506 | 84.159196 | 140.594588 | 140.532526 | 140.500575 | 140.550494 | 140.367337 | 135.680262 | 127.935787 | 119.853167 | 94.240737 | 139.707452 | 140.247602 | 140.901291 | 140.981159 | 138.611094 | 133.034813 | 105.892141 | 145.000134 | 143.192119 | 140.334232 | 136.335662 | 140.761393 | 144.537632 | 150.286152 | 158.701159 | 0.206905 | 0.097814 | 9.899101 | 23.52382 | 24.184341 | 136.518337 | 140.835003 | 136.612499 | 129.248337 | 49.669022 | 126.370003 | 148.410004 | 76.890482 | 72.752038 | 15.596087 | -23.109518 | 9,921,538,500 | -0.143104 | 47 | 32.156929 | 142.065166 | 5.760147 | 153.585459 | 130.544873 | 5.984046 | 140.569686 | 152.537779 | 128.601594 | 155.300003 | 126.370003 | 140.835003 | 144.676666 | 142.686661 | 139.343323 | 148.020004 | 150.01001 | 148.472523 | 144.248743 | 140.835003 | 137.421263 | 132.561023 | 126.370003 | 155.300003 | 1 | -0.069409 | 0 | 65,118,000 |
TSLA | 2020-11-09T00:00:00 | 140.419998 | 150.833328 | 140.333328 | 146.5 | 104,499,000 | 138.808664 | 141.714499 | 141.924932 | 140.766799 | 131.842862 | 120.6704 | 84.67529 | 140.55967 | 140.512067 | 140.488179 | 140.53863 | 140.371388 | 135.866134 | 128.264319 | 120.260431 | 94.700232 | 140.006361 | 140.090919 | 140.780994 | 140.961959 | 138.852932 | 133.440447 | 106.45195 | 145.403801 | 144.590396 | 142.103304 | 137.358341 | 140.635498 | 144.191433 | 149.777206 | 159.035481 | 0.185151 | 0.115281 | 9.914811 | 26.437721 | 21.578904 | 138.601665 | 140.835003 | 136.045834 | 129.248337 | 49.743857 | 126.370003 | 150.833328 | 57.432892 | 73.733065 | 25.777287 | -42.567108 | 9,817,039,500 | -0.180887 | 46 | 32.212783 | 141.714499 | 5.628108 | 152.970716 | 130.458282 | 6.431665 | 140.55543 | 153.418761 | 127.6921 | 155.300003 | 126.370003 | 140.835003 | 143.422221 | 141.321111 | 139.325556 | 145.417775 | 147.518885 | 148.472523 | 144.248743 | 140.835003 | 137.421263 | 132.561023 | 126.370003 | 155.300003 | 1 | -0.117287 | 0 | 104,499,000 |
TSLA | 2020-11-10T00:00:00 | 136.786667 | 140.029999 | 132.009995 | 140.029999 | 90,852,600 | 138.331331 | 141.109666 | 141.876666 | 140.180399 | 132.298151 | 121.371 | 85.170256 | 139.805069 | 139.834721 | 139.918716 | 140.197543 | 140.095641 | 135.902233 | 128.488591 | 120.587683 | 95.119002 | 139.638725 | 139.621602 | 140.385742 | 140.805876 | 138.983032 | 133.759581 | 106.970471 | 142.777234 | 143.170753 | 142.316266 | 137.947127 | 140.445102 | 143.815191 | 149.261015 | 159.334951 | -0.123841 | 0.067457 | 9.748194 | 24.189851 | 28.159041 | 138.601665 | 140.835003 | 136.045834 | 129.248337 | 45.704485 | 126.370003 | 150.833328 | 42.580736 | 58.968037 | -79.333162 | -57.419264 | 9,726,186,900 | -0.207133 | 45 | 32.259667 | 141.109666 | 5.464774 | 152.039214 | 130.180117 | 6.753809 | 140.1965 | 153.704118 | 126.688883 | 155.300003 | 126.370003 | 140.835003 | 143.862218 | 136.891108 | 133.362218 | 147.391108 | 154.362218 | 148.472523 | 144.248743 | 140.835003 | 137.421263 | 132.561023 | 126.370003 | 155.300003 | 1 | -0.157637 | 0 | 90,852,600 |
TSLA | 2020-11-11T00:00:00 | 139.043335 | 139.566666 | 136.860001 | 138.816666 | 52,073,100 | 138.701665 | 140.373499 | 141.767733 | 139.794266 | 132.839626 | 122.098553 | 85.67181 | 139.652722 | 139.690833 | 139.784042 | 140.092615 | 140.014694 | 136.025414 | 128.766347 | 120.953141 | 95.55606 | 139.768181 | 139.424808 | 140.167794 | 140.761285 | 139.160537 | 134.109528 | 107.506521 | 139.916457 | 141.12794 | 141.857727 | 138.369449 | 140.217538 | 143.459526 | 148.775931 | 159.60995 | -0.184499 | 0.017066 | 9.593479 | 23.479189 | 27.331769 | 138.601665 | 140.835003 | 136.045834 | 129.248337 | 47.045588 | 126.370003 | 150.833328 | 51.805435 | 50.606355 | -39.036373 | -48.194565 | 9,778,260,000 | -0.239495 | 46 | 32.2871 | 140.373499 | 4.591999 | 149.557498 | 131.189501 | 6.414523 | 140.086675 | 152.915721 | 127.257629 | 152.190002 | 126.370003 | 139.280003 | 136.275553 | 132.521108 | 128.255549 | 140.541112 | 144.295558 | 146.096483 | 142.326763 | 139.280003 | 136.233243 | 131.895483 | 126.370003 | 152.190002 | 0 | -0.091348 | 52,073,100 | 0 |
TSLA | 2020-11-12T00:00:00 | 137.253326 | 141 | 136.506668 | 138.350006 | 59,565,300 | 138.732664 | 139.754832 | 141.578932 | 139.556865 | 133.337128 | 122.803233 | 86.144473 | 139.172843 | 139.24765 | 139.394701 | 139.834498 | 139.802281 | 136.073567 | 128.989689 | 121.275917 | 95.970959 | 139.504846 | 139.127649 | 139.820532 | 140.66164 | 139.276687 | 134.409623 | 108.01977 | 137.600505 | 138.860467 | 140.681309 | 138.513633 | 139.878103 | 143.080094 | 148.304038 | 159.85435 | -0.372713 | -0.06089 | 9.210787 | 23.888816 | 26.00209 | 140.799995 | 140.835003 | 139.379168 | 129.248337 | 46.978253 | 126.370003 | 150.833328 | 44.488325 | 46.291499 | -35.860592 | -55.511675 | 9,718,694,700 | -0.262509 | 45 | 32.317937 | 139.754832 | 4.085289 | 147.925411 | 131.584254 | 6.297143 | 139.816832 | 152.411118 | 127.222547 | 151.983337 | 126.370003 | 139.17667 | 138.49 | 137.413335 | 135.783335 | 140.12 | 141.196665 | 145.93859 | 142.199044 | 139.17667 | 136.154297 | 131.851256 | 126.370003 | 151.983337 | 1 | -0.134214 | 0 | 59,565,300 |
TSLA | 2020-11-13T00:00:00 | 136.166672 | 137.509995 | 133.886673 | 136.949997 | 59,313,300 | 139.414665 | 139.235332 | 141.238932 | 139.566865 | 133.83047 | 123.524333 | 86.60845 | 138.571609 | 138.687472 | 138.898081 | 139.501059 | 139.522619 | 136.077219 | 129.178557 | 121.570784 | 96.370916 | 139.038302 | 138.785919 | 139.404204 | 140.528692 | 139.351149 | 134.674245 | 108.517504 | 136.125099 | 136.975869 | 139.119106 | 138.467003 | 139.417395 | 142.65197 | 147.835504 | 160.064871 | -0.602611 | -0.169234 | 9.250105 | 22.920481 | 27.879154 | 141.421661 | 140.835003 | 138.654165 | 129.248337 | 46.06494 | 126.370003 | 150.833328 | 40.04635 | 45.446703 | -69.790582 | -59.95365 | 9,659,381,400 | -0.208798 | 44 | 32.348308 | 139.235332 | 3.827287 | 146.889907 | 131.580758 | 6.180714 | 139.469198 | 151.830625 | 127.107771 | 150.833328 | 126.370003 | 138.601665 | 138.253332 | 135.506663 | 133.76 | 139.999995 | 142.746663 | 145.059983 | 141.488338 | 138.601665 | 135.714993 | 131.605154 | 126.370003 | 150.833328 | 1 | -0.170194 | 0 | 59,313,300 |
TSLA | 2020-11-16T00:00:00 | 136.029999 | 137.483337 | 134.696671 | 136.309998 | 80,515,800 | 139.667332 | 138.856332 | 140.782799 | 139.498665 | 134.372417 | 124.227313 | 87.0286 | 138.063287 | 138.204295 | 138.456838 | 139.185508 | 139.253956 | 136.075367 | 129.358858 | 121.857105 | 96.765534 | 138.422908 | 138.48065 | 139.003517 | 140.389991 | 139.409031 | 134.921882 | 109.00926 | 135.370741 | 135.708229 | 137.435945 | 138.300899 | 138.86108 | 142.176662 | 147.359557 | 160.242128 | -0.786766 | -0.292741 | 9.286615 | 22.17596 | 26.973562 | 141.421661 | 140.835003 | 137.229166 | 129.248337 | 44.306408 | 126.370003 | 150.833328 | 39.487665 | 41.34078 | -57.235 | -60.512335 | 9,578,865,600 | -0.164688 | 43 | 32.389452 | 138.856332 | 3.745721 | 146.347774 | 131.364891 | 6.132143 | 139.141655 | 151.405941 | 126.87737 | 150.833328 | 126.370003 | 138.601665 | 135.854446 | 134.198898 | 132.231125 | 137.82222 | 139.477768 | 145.059983 | 141.488338 | 138.601665 | 135.714993 | 131.605154 | 126.370003 | 150.833328 | 1 | -0.200105 | 0 | 80,515,800 |
TSLA | 2020-11-17T00:00:00 | 147.203339 | 154 | 144.33667 | 153.389999 | 183,564,900 | 140.257666 | 139.184166 | 140.715599 | 140.241332 | 135.015128 | 125.05952 | 87.46893 | 139.891297 | 139.840485 | 139.802453 | 139.914402 | 139.865447 | 136.511758 | 129.82845 | 122.35901 | 97.267402 | 139.793091 | 139.275603 | 139.497405 | 140.692135 | 139.746687 | 135.376853 | 109.608014 | 138.384175 | 137.910103 | 138.178991 | 138.926101 | 138.585407 | 141.853541 | 146.991708 | 160.431917 | -0.03076 | -0.240345 | 10.252127 | 35.011638 | 22.008814 | 143.004997 | 140.835003 | 137.229166 | 129.248337 | 61.083777 | 126.370003 | 154 | 75.401151 | 51.645055 | 148.700592 | -24.598849 | 9,762,430,500 | -0.169282 | 44 | 32.493234 | 139.184166 | 4.173196 | 147.530559 | 130.837773 | 6.970952 | 139.909435 | 153.851339 | 125.96753 | 154 | 126.370003 | 140.185001 | 136.070002 | 134.656667 | 133.283335 | 137.443334 | 138.856669 | 147.479321 | 143.445341 | 140.185001 | 136.924662 | 132.282822 | 126.370003 | 154 | 0 | -0.124679 | 0 | 183,564,900 |
TSLA | 2020-11-18T00:00:00 | 162.213333 | 165.333328 | 147.833328 | 149.449997 | 234,132,000 | 142.446333 | 140.250832 | 141.053466 | 141.043732 | 135.856195 | 126.008753 | 88.035096 | 144.355704 | 143.908275 | 143.250281 | 141.941577 | 141.584515 | 137.519663 | 130.680683 | 123.148205 | 97.913631 | 143.785031 | 141.468857 | 141.151076 | 141.553782 | 140.462429 | 136.112572 | 110.351739 | 147.545064 | 145.294712 | 143.212661 | 141.173324 | 139.011114 | 141.935388 | 146.873655 | 160.689595 | 1.759281 | 0.15958 | 12.140193 | 39.594624 | 18.340938 | 148.671661 | 145.851665 | 137.230001 | 129.248337 | 68.87981 | 126.370003 | 165.333328 | 91.992482 | 68.960433 | 247.083006 | -8.007518 | 9,996,562,500 | -0.041981 | 45 | 32.642618 | 140.250832 | 6.63169 | 153.514212 | 126.987453 | 7.979285 | 142.033615 | 157.992185 | 126.075046 | 165.333328 | 126.370003 | 145.851665 | 148.513336 | 143.026672 | 138.850006 | 152.690002 | 158.176666 | 156.137983 | 150.449338 | 145.851665 | 141.253993 | 134.708154 | 126.370003 | 165.333328 | 0 | -0.059566 | 234,132,000 | 0 |
TSLA | 2020-11-19T00:00:00 | 166.42334 | 169.536667 | 162.523331 | 164 | 187,425,900 | 144.485667 | 141.4755 | 141.725333 | 141.896599 | 136.755155 | 126.953113 | 88.61756 | 148.769231 | 148.001923 | 146.815367 | 144.167192 | 143.495194 | 138.65314 | 131.62128 | 124.005138 | 98.595319 | 148.144487 | 143.961476 | 143.102605 | 142.549061 | 141.266828 | 136.912861 | 111.131722 | 159.284745 | 155.361014 | 150.932926 | 144.800404 | 140.158468 | 142.442366 | 147.015342 | 161.023631 | 3.477527 | 0.82317 | 14.196443 | 40.797953 | 17.101172 | 150.773331 | 147.953335 | 139.946671 | 129.248337 | 79.177371 | 130.766663 | 169.536667 | 91.969753 | 86.454462 | 269.566971 | -8.030247 | 10,183,988,400 | 0.022056 | 46 | 32.765831 | 141.4755 | 8.849 | 159.1735 | 123.777499 | 7.747142 | 144.356446 | 159.850731 | 128.862162 | 169.536667 | 126.370003 | 147.953335 | 158.459997 | 151.586665 | 140.959997 | 169.086665 | 175.959997 | 159.349334 | 153.047001 | 147.953335 | 142.859668 | 135.607669 | 126.370003 | 169.536667 | 0 | -0.003597 | 187,425,900 | 0 |
TSLA | 2020-11-20T00:00:00 | 163.203339 | 167.5 | 163.020004 | 165.996674 | 98,735,700 | 146.474335 | 142.625166 | 142.3912 | 142.675866 | 137.607128 | 127.838726 | 89.18422 | 151.656053 | 150.765817 | 149.336593 | 145.897751 | 145.011205 | 139.615893 | 132.452386 | 124.78134 | 99.238185 | 151.5477 | 146.030794 | 144.754759 | 143.384619 | 141.962833 | 137.630687 | 111.873869 | 167.841845 | 163.670045 | 158.146689 | 148.989133 | 141.791205 | 143.247762 | 147.349283 | 161.409903 | 4.527235 | 1.563983 | 16.105819 | 39.058598 | 16.372091 | 150.773331 | 147.953335 | 140.762503 | 129.248337 | 73.722041 | 132.009995 | 169.536667 | 83.123129 | 89.028455 | 209.368674 | -16.876871 | 10,085,252,700 | -0.058589 | 45 | 32.829087 | 142.625166 | 10.083478 | 162.792123 | 122.45821 | 7.616189 | 146.151388 | 161.383767 | 130.91901 | 169.536667 | 126.370003 | 147.953335 | 166.161112 | 162.785558 | 159.147776 | 169.798894 | 173.174449 | 159.349334 | 153.047001 | 147.953335 | 142.859668 | 135.607669 | 126.370003 | 169.536667 | 1 | -0.055726 | 0 | 98,735,700 |
TSLA | 2020-11-23T00:00:00 | 173.949997 | 175.333328 | 167.263336 | 167.833328 | 150,780,900 | 149.827335 | 144.317999 | 143.6048 | 143.357399 | 138.635164 | 128.772453 | 89.796877 | 156.114842 | 154.981123 | 153.123271 | 148.447955 | 147.237266 | 140.962329 | 133.544429 | 125.754977 | 99.981586 | 156.543274 | 149.014112 | 147.182359 | 144.611056 | 142.919224 | 138.543782 | 112.717309 | 174.317744 | 171.161054 | 165.665702 | 154.093421 | 144.097182 | 144.474803 | 147.959347 | 161.881999 | 6.155346 | 2.482255 | 18.412598 | 41.880253 | 14.561858 | 154.610001 | 150.851665 | 140.762503 | 129.248337 | 74.904641 | 132.009995 | 175.333328 | 96.80696 | 90.633281 | 228.192477 | -3.19304 | 10,236,033,600 | -0.021464 | 46 | 32.933521 | 144.317999 | 12.246106 | 168.810212 | 119.825786 | 7.833569 | 148.798875 | 164.466013 | 133.131737 | 175.333328 | 126.370003 | 150.851665 | 164.574448 | 161.648895 | 160.094452 | 166.128891 | 169.054443 | 163.777983 | 156.629338 | 150.851665 | 145.073993 | 136.848154 | 126.370003 | 175.333328 | 0 | -0.000017 | 150,780,900 | 0 |
TSLA | 2020-11-24T00:00:00 | 185.126663 | 186.66333 | 175.399994 | 180.133331 | 160,945,500 | 154.661334 | 146.496333 | 145.384 | 144.061532 | 139.842568 | 129.709333 | 90.464383 | 161.917206 | 160.46213 | 158.04687 | 151.782383 | 150.151835 | 142.694263 | 134.901856 | 126.930654 | 100.828801 | 162.961334 | 152.900651 | 150.376349 | 146.249066 | 144.142685 | 139.659707 | 113.665865 | 181.14647 | 178.947479 | 174.420436 | 160.336297 | 147.205857 | 146.236057 | 148.922249 | 162.474249 | 8.252372 | 3.636279 | 21.161321 | 47.121534 | 12.946178 | 160.275002 | 156.516666 | 141.4125 | 129.248337 | 79.569655 | 132.009995 | 186.66333 | 97.188338 | 92.372809 | 244.607465 | -2.811662 | 10,396,979,100 | 0.037094 | 47 | 33.053646 | 146.496333 | 15.238823 | 176.97398 | 116.018686 | 8.305951 | 152.258664 | 168.870566 | 135.646763 | 186.66333 | 126.370003 | 156.516666 | 172.18222 | 169.031113 | 164.112228 | 177.101105 | 180.252213 | 172.434105 | 163.631279 | 156.516666 | 149.402054 | 139.272775 | 126.370003 | 186.66333 | 0 | 0.047615 | 160,945,500 | 0 |
TSLA | 2020-11-25T00:00:00 | 191.333328 | 191.333328 | 181.789993 | 183.353333 | 146,790,600 | 159.890334 | 149.295999 | 147.402133 | 144.943132 | 141.171999 | 130.696093 | 91.165286 | 167.80043 | 166.075075 | 163.167863 | 155.377924 | 153.319642 | 144.601678 | 136.386895 | 128.205954 | 101.729343 | 169.62897 | 157.170841 | 153.910912 | 148.102862 | 145.497705 | 140.879984 | 114.669536 | 189.038676 | 186.801857 | 183.790042 | 167.494935 | 151.038939 | 148.517911 | 150.24673 | 163.198004 | 10.296415 | 4.968306 | 23.923366 | 47.270774 | 11.880562 | 162.610001 | 158.851665 | 141.845835 | 129.248337 | 79.704504 | 132.009995 | 191.333328 | 100 | 97.998433 | 228.707778 | -0 | 10,543,769,700 | 0.135367 | 48 | 33.167506 | 149.295999 | 17.978559 | 185.253116 | 113.338882 | 8.53476 | 155.980061 | 173.04958 | 138.910542 | 191.333328 | 126.370003 | 158.851665 | 182.396662 | 178.129995 | 171.133326 | 189.393331 | 193.659999 | 176.001983 | 166.517338 | 158.851665 | 151.185993 | 140.272154 | 126.370003 | 191.333328 | 0 | 0.088101 | 146,790,600 | 0 |
TSLA | 2020-11-27T00:00:00 | 195.253326 | 199.593338 | 192.816666 | 193.720001 | 112,683,300 | 165.690334 | 152.211499 | 149.535066 | 146.025332 | 142.393368 | 131.73804 | 91.873553 | 173.29101 | 171.380212 | 168.104088 | 159.00296 | 156.54531 | 146.588017 | 137.936011 | 129.533625 | 102.65993 | 176.058605 | 161.547729 | 157.591773 | 150.075811 | 146.920897 | 142.158345 | 115.705238 | 196.63566 | 193.913257 | 192.152005 | 175.265851 | 155.429861 | 151.253169 | 151.912351 | 164.055269 | 12.093242 | 6.393293 | 26.817556 | 51.028041 | 11.034002 | 167.145004 | 162.98167 | 141.845835 | 129.248337 | 83.523384 | 132.009995 | 199.593338 | 93.578282 | 96.922207 | 220.073678 | -6.421718 | 10,656,453,000 | 0.126206 | 49 | 33.256963 | 152.211499 | 20.430663 | 193.072824 | 111.350174 | 8.795951 | 159.720372 | 177.312273 | 142.12847 | 199.593338 | 126.370003 | 162.98167 | 188.152217 | 184.971105 | 178.608882 | 194.51444 | 197.695552 | 182.312631 | 171.622024 | 162.98167 | 154.341317 | 142.039796 | 126.370003 | 199.593338 | 0 | 0.122277 | 112,683,300 | 0 |
TSLA | 2020-11-30T00:00:00 | 189.199997 | 202.600006 | 184.83667 | 200.736664 | 189,009,300 | 170.993666 | 155.204166 | 151.494666 | 146.861666 | 143.475146 | 132.700519 | 92.552876 | 176.472807 | 174.620173 | 171.349613 | 161.748145 | 159.057209 | 148.259075 | 139.285064 | 130.715137 | 103.521026 | 180.333089 | 165.070443 | 160.642922 | 151.768935 | 148.152651 | 143.296205 | 116.67366 | 199.419659 | 197.623973 | 197.109173 | 182.550562 | 159.965752 | 154.187745 | 153.785322 | 165.006518 | 12.880311 | 7.690697 | 28.251647 | 43.799961 | 15.834488 | 173.468338 | 164.485004 | 141.845835 | 129.248337 | 80.25304 | 132.009995 | 202.600006 | 81.017131 | 91.531805 | 170.204797 | -18.982869 | 10,467,443,700 | 0.102202 | 48 | 33.401193 | 155.204166 | 21.271496 | 197.747159 | 112.661173 | 9.31476 | 162.527955 | 181.157476 | 143.898434 | 202.600006 | 130.766663 | 166.683334 | 195.887777 | 192.182215 | 189.111104 | 198.958888 | 202.664449 | 185.647337 | 175.159669 | 166.683334 | 158.207 | 146.138998 | 130.766663 | 202.600006 | 1 | 0.050886 | 0 | 189,009,300 |
TSLA | 2020-12-01T00:00:00 | 194.919998 | 199.28334 | 190.683334 | 199.196671 | 120,310,500 | 176.882666 | 158.274999 | 153.687732 | 147.764132 | 144.606781 | 133.619953 | 93.241343 | 180.162245 | 178.31105 | 174.975826 | 164.763768 | 161.815885 | 150.088915 | 140.749141 | 131.986521 | 104.430468 | 184.683331 | 168.852904 | 163.983332 | 153.653575 | 149.506463 | 144.528274 | 117.692238 | 199.837747 | 199.390344 | 200.317556 | 189.315903 | 164.67324 | 157.320772 | 155.867632 | 166.060128 | 13.806472 | 8.913852 | 29.583303 | 40.309474 | 14.572613 | 175.216667 | 164.485004 | 140.873335 | 131.581669 | 85.144284 | 133.886673 | 202.600006 | 88.823118 | 87.806177 | 153.907337 | -11.176882 | 10,587,754,200 | 0.095697 | 49 | 33.496227 | 158.274999 | 22.378179 | 203.031358 | 113.518641 | 9.434285 | 165.612912 | 184.481481 | 146.744342 | 202.600006 | 132.009995 | 167.305 | 192.212224 | 181.824443 | 174.448888 | 199.587779 | 209.975561 | 185.940763 | 175.634622 | 167.305 | 158.975379 | 147.116257 | 132.009995 | 202.600006 | 0 | 0.089592 | 0 | 120,310,500 |
TSLA | 2020-12-02T00:00:00 | 189.606674 | 190.513336 | 180.403336 | 185.479996 | 143,327,100 | 181.123 | 160.690333 | 155.609599 | 148.728066 | 145.50319 | 134.51798 | 93.88357 | 182.051131 | 180.3648 | 177.226726 | 167.022214 | 163.953638 | 151.638631 | 142.034865 | 133.127514 | 105.277993 | 186.996787 | 171.836873 | 166.746328 | 155.294459 | 150.69067 | 145.636922 | 118.651097 | 197.279048 | 198.142385 | 201.162835 | 194.739121 | 169.257115 | 160.477519 | 158.037403 | 167.178524 | 13.950904 | 9.921262 | 29.377091 | 35.876737 | 20.757474 | 182.561668 | 164.485004 | 140.873335 | 135.990337 | 79.478417 | 133.886673 | 202.600006 | 81.090523 | 83.643591 | 102.509618 | -18.909477 | 10,444,427,100 | 0.115748 | 48 | 33.605573 | 160.690333 | 23.046545 | 206.783424 | 114.597242 | 10.272618 | 167.898032 | 188.443268 | 147.352796 | 202.600006 | 132.009995 | 167.305 | 194.962224 | 190.641108 | 186.362218 | 199.241114 | 203.56223 | 185.940763 | 175.634622 | 167.305 | 158.975379 | 147.116257 | 132.009995 | 202.600006 | 1 | 0.022237 | 143,327,100 | 0 |
TSLA | 2020-12-03T00:00:00 | 197.793335 | 199.656662 | 194.143326 | 196.67334 | 127,656,000 | 184.681 | 163.563667 | 158.107733 | 150.148199 | 146.463022 | 135.484713 | 94.572733 | 185.199572 | 183.533624 | 180.390819 | 169.819589 | 166.556692 | 153.448619 | 143.502194 | 134.408025 | 106.198543 | 190.027757 | 175.370492 | 169.991231 | 157.218588 | 152.066727 | 146.8899 | 119.685025 | 196.551879 | 197.577304 | 201.769171 | 199.364612 | 173.836933 | 163.746914 | 160.334597 | 168.37976 | 14.558145 | 10.848639 | 29.794966 | 40.052072 | 19.184576 | 182.810005 | 164.485004 | 140.095835 | 137.969669 | 82.845066 | 133.886673 | 202.600006 | 93.004748 | 87.639463 | 120.280305 | -6.995252 | 10,572,083,100 | 0.153788 | 49 | 33.70794 | 163.563667 | 23.939127 | 211.441921 | 115.685412 | 10.669522 | 170.745204 | 192.084247 | 149.40616 | 202.600006 | 132.009995 | 167.305 | 186.841115 | 183.168894 | 176.731115 | 193.278895 | 196.951116 | 185.940763 | 175.634622 | 167.305 | 158.975379 | 147.116257 | 132.009995 | 202.600006 | 0 | 0.064538 | 127,656,000 | 0 |
TSLA | 2020-12-04T00:00:00 | 199.679993 | 199.679993 | 195.166672 | 197.003326 | 88,203,900 | 188.006665 | 166.246166 | 160.617199 | 151.556532 | 147.455617 | 136.450839 | 95.2708 | 188.095656 | 186.469328 | 183.358384 | 172.534171 | 169.104638 | 155.261614 | 144.980557 | 135.70054 | 107.128707 | 192.754847 | 178.810142 | 173.189097 | 159.161011 | 153.467173 | 148.161093 | 120.730869 | 197.75957 | 198.026452 | 202.118917 | 203.184482 | 178.351143 | 167.080732 | 162.733322 | 169.653914 | 15.018501 | 11.682611 | 30.184472 | 38.654437 | 18.506369 | 184.931671 | 164.485004 | 139.929167 | 138.728336 | 84.161649 | 134.696671 | 202.600006 | 95.69975 | 89.931673 | 105.854918 | -4.30025 | 10,660,287,000 | 0.163096 | 50 | 33.779408 | 166.246166 | 24.85918 | 215.964527 | 116.527806 | 10.733093 | 173.500898 | 194.967084 | 152.034711 | 202.600006 | 132.009995 | 167.305 | 197.197774 | 194.738887 | 191.684438 | 200.252223 | 202.71111 | 185.940763 | 175.634622 | 167.305 | 158.975379 | 147.116257 | 132.009995 | 202.600006 | 0 | 0.100383 | 88,203,900 | 0 |
TSLA | 2020-12-07T00:00:00 | 213.919998 | 216.263336 | 201.016663 | 201.639999 | 168,929,100 | 193.078331 | 169.776333 | 164.000132 | 153.119332 | 148.528479 | 137.589613 | 96.06247 | 193.260524 | 191.460359 | 188.060171 | 176.296519 | 172.551973 | 157.561943 | 146.794753 | 137.24944 | 108.191307 | 197.466362 | 183.350507 | 177.289312 | 161.606637 | 155.216236 | 149.695136 | 121.911458 | 204.014605 | 202.858872 | 204.983327 | 207.268125 | 183.135713 | 170.669121 | 165.342891 | 171.039158 | 16.343983 | 12.614886 | 31.455494 | 46.182671 | 16.235295 | 195.831665 | 171.316669 | 139.183332 | 138.728336 | 86.375674 | 144.33667 | 216.263336 | 96.742046 | 95.148848 | 122.858325 | -3.257954 | 10,829,216,100 | 0.204164 | 51 | 33.927846 | 169.776333 | 26.397158 | 222.570648 | 116.982018 | 11.71857 | 177.350336 | 200.787476 | 153.913196 | 216.263336 | 132.009995 | 174.136665 | 198.175552 | 196.671112 | 193.662231 | 201.184433 | 202.688873 | 196.379548 | 184.07856 | 174.136665 | 164.194771 | 150.04021 | 132.009995 | 216.263336 | 0 | 0.130528 | 168,929,100 | 0 |
TSLA | 2020-12-08T00:00:00 | 216.626663 | 217.093338 | 206.166672 | 208.503326 | 192,795,000 | 197.345998 | 173.586666 | 167.325066 | 154.643866 | 149.59463 | 138.755319 | 96.878966 | 197.933752 | 196.03605 | 192.455016 | 179.962896 | 175.942334 | 159.878207 | 148.632434 | 138.821266 | 109.270266 | 201.747877 | 187.812443 | 181.337507 | 164.097121 | 157.008294 | 151.260226 | 123.111101 | 212.265466 | 209.583463 | 209.431305 | 211.502356 | 188.134152 | 174.489826 | 168.130264 | 172.523291 | 17.412126 | 13.574334 | 32.674692 | 43.091768 | 14.934798 | 198.748337 | 173.93 | 139.112503 | 138.728336 | 85.205728 | 147.833328 | 217.093338 | 99.326199 | 97.255998 | 111.44578 | -0.673801 | 11,022,011,100 | 0.302771 | 52 | 34.0995 | 173.586666 | 27.417028 | 228.420722 | 118.75261 | 11.215475 | 181.090939 | 203.521888 | 158.659989 | 217.093338 | 132.009995 | 174.551666 | 210.399999 | 204.536662 | 195.153325 | 219.783335 | 225.646673 | 197.013669 | 184.591501 | 174.551666 | 164.511832 | 150.21783 | 132.009995 | 217.093338 | 0 | 0.155649 | 192,795,000 | 0 |
TSLA | 2020-12-09T00:00:00 | 201.493332 | 218.106674 | 196 | 217.896667 | 213,873,600 | 198.982664 | 176.821999 | 169.732799 | 155.879932 | 150.490808 | 139.674919 | 97.626833 | 198.645668 | 197.028283 | 193.845526 | 181.920208 | 177.907795 | 161.510172 | 150.023511 | 140.062297 | 110.187908 | 202.501938 | 190.470221 | 183.965835 | 165.934355 | 158.374049 | 152.502563 | 124.15204 | 214.404836 | 212.379489 | 211.510183 | 214.454756 | 192.792083 | 178.212074 | 170.882466 | 174.025982 | 16.843344 | 14.228136 | 32.517661 | 36.688524 | 19.549335 | 199.255005 | 175.058334 | 139.112503 | 138.728336 | 69.894657 | 162.523331 | 218.106674 | 70.110934 | 88.726393 | 76.024234 | -29.889066 | 10,808,137,500 | 0.244229 | 51 | 34.273788 | 176.821999 | 26.653102 | 230.128204 | 123.515795 | 11.499524 | 183.034024 | 206.033071 | 160.034976 | 218.106674 | 133.886673 | 175.996674 | 213.295558 | 209.497777 | 202.368891 | 220.424444 | 224.222224 | 198.230754 | 185.934634 | 175.996674 | 166.058713 | 151.909753 | 133.886673 | 218.106674 | 1 | 0.07635 | 0 | 213,873,600 |
TSLA | 2020-12-10T00:00:00 | 209.023331 | 209.25 | 188.779999 | 191.456665 | 201,249,600 | 200.751665 | 180.320999 | 172.480666 | 157.200332 | 151.479261 | 140.719579 | 98.445616 | 200.721201 | 199.209201 | 196.180573 | 184.384128 | 180.301298 | 163.373434 | 151.576137 | 141.427862 | 111.171345 | 204.327513 | 193.537014 | 186.988183 | 168.018409 | 159.914378 | 153.875799 | 125.260463 | 213.736799 | 213.028502 | 212.599588 | 216.647058 | 197.28016 | 181.952688 | 173.660505 | 175.56632 | 16.806454 | 14.743799 | 31.579371 | 31.95368 | 21.578315 | 199.255005 | 175.058334 | 139.112503 | 138.728336 | 70.87417 | 163.020004 | 218.106674 | 83.510814 | 84.315982 | 57.858074 | -16.489186 | 11,009,387,100 | 0.288212 | 52 | 34.444827 | 180.320999 | 26.018422 | 232.357844 | 128.284155 | 12.438571 | 185.509196 | 210.386339 | 160.632053 | 218.106674 | 133.886673 | 175.996674 | 205.200002 | 192.29333 | 183.093328 | 214.400004 | 227.306676 | 198.230754 | 185.934634 | 175.996674 | 166.058713 | 151.909753 | 133.886673 | 218.106674 | 0 | 0.108167 | 201,249,600 | 0 |
TSLA | 2020-12-11T00:00:00 | 203.330002 | 208 | 198.933334 | 205.003326 | 139,425,000 | 201.559332 | 183.624833 | 174.772666 | 158.279199 | 152.276399 | 141.691326 | 99.239603 | 201.242961 | 199.958438 | 197.280485 | 186.10648 | 182.072737 | 164.940358 | 152.938081 | 142.653647 | 112.088347 | 204.796302 | 195.728348 | 189.361209 | 169.827416 | 161.278872 | 155.115609 | 126.304089 | 209.61669 | 210.921388 | 212.027652 | 217.601745 | 201.372325 | 185.560689 | 176.38303 | 177.10958 | 16.131856 | 15.021411 | 30.708103 | 29.904986 | 20.194833 | 199.255005 | 175.058334 | 138.293335 | 138.728336 | 69.196919 | 167.263336 | 218.106674 | 70.936856 | 74.852868 | 50.557395 | -29.063144 | 10,869,962,100 | 0.292396 | 51 | 34.559268 | 183.624833 | 24.407172 | 232.439177 | 134.810488 | 12.839286 | 187.206415 | 212.884987 | 161.527844 | 218.106674 | 133.886673 | 175.996674 | 202.35111 | 195.45222 | 181.881109 | 215.922221 | 222.821111 | 198.230754 | 185.934634 | 175.996674 | 166.058713 | 151.909753 | 133.886673 | 218.106674 | 1 | 0.03483 | 0 | 139,425,000 |
TSLA | 2020-12-14T00:00:00 | 213.276672 | 214.25 | 203.399994 | 206.333328 | 156,121,800 | 203.967 | 187.480333 | 177.571066 | 159.777466 | 153.130088 | 142.815379 | 100.058113 | 203.649703 | 202.379935 | 199.741437 | 188.576498 | 184.47304 | 166.8359 | 154.525939 | 144.052123 | 113.095196 | 206.926727 | 198.552333 | 192.323056 | 171.98418 | 162.884142 | 156.533141 | 127.438786 | 208.704323 | 210.13758 | 212.459992 | 218.246585 | 205.309908 | 189.186606 | 179.149447 | 178.683941 | 16.212953 | 15.259719 | 30.351989 | 31.805213 | 18.790679 | 199.255005 | 175.058334 | 138.67667 | 138.728336 | 68.959321 | 175.399994 | 218.106674 | 88.69029 | 81.045987 | 56.18093 | -11.30971 | 11,026,083,900 | 0.319676 | 52 | 34.694772 | 187.480333 | 22.534357 | 232.549048 | 142.411618 | 12.752858 | 189.689297 | 215.195013 | 164.183581 | 218.106674 | 134.696671 | 176.401672 | 203.421112 | 198.842224 | 194.354446 | 207.90889 | 212.487778 | 198.421913 | 186.244053 | 176.401672 | 166.559292 | 152.546411 | 134.696671 | 218.106674 | 0 | 0.071953 | 156,121,800 | 0 |
TSLA | 2020-12-15T00:00:00 | 211.083328 | 215.633331 | 207.933334 | 214.426666 | 135,214,500 | 205.583333 | 191.232999 | 180.397599 | 161.161266 | 153.977066 | 143.981546 | 100.865026 | 205.136428 | 203.96237 | 201.486343 | 190.622573 | 186.519985 | 168.571093 | 156.014291 | 145.379473 | 114.070202 | 208.220605 | 200.800237 | 194.900922 | 173.996174 | 164.409227 | 157.884981 | 128.543515 | 209.643137 | 209.922072 | 212.692654 | 218.565097 | 208.965637 | 192.729728 | 181.90728 | 180.269045 | 15.91676 | 15.391127 | 30.118949 | 31.111127 | 17.848303 | 203.443336 | 175.058334 | 138.67667 | 138.728336 | 63.700343 | 180.403336 | 218.106674 | 81.372085 | 80.333077 | 48.676056 | -18.627915 | 10,890,869,400 | 0.307425 | 51 | 34.810524 | 191.232999 | 19.569663 | 230.372325 | 152.093674 | 12.394762 | 191.726824 | 216.516348 | 166.937299 | 218.106674 | 144.33667 | 181.221672 | 210.308889 | 206.367778 | 199.458883 | 217.217784 | 221.158895 | 200.696953 | 189.926533 | 181.221672 | 172.516812 | 160.123451 | 144.33667 | 218.106674 | 1 | 0.003333 | 0 | 135,214,500 |
TSLA | 2020-12-16T00:00:00 | 207.589996 | 210.833328 | 201.666672 | 209.410004 | 126,287,400 | 207.381665 | 194.252332 | 183.229733 | 162.553199 | 154.530177 | 145.031046 | 101.653143 | 205.627142 | 204.621938 | 202.425367 | 192.165066 | 188.140755 | 170.101246 | 157.371547 | 146.611365 | 115.000747 | 208.585453 | 202.358046 | 196.992645 | 175.816909 | 165.820094 | 159.144555 | 129.605455 | 210.134222 | 209.943357 | 211.997505 | 218.521279 | 212.191027 | 196.093508 | 184.601304 | 181.842987 | 15.224642 | 15.35783 | 29.154696 | 29.183555 | 20.865665 | 203.443336 | 175.058334 | 139.718334 | 138.728336 | 58.833547 | 180.403336 | 218.106674 | 72.106773 | 80.723049 | 30.804557 | -27.893227 | 10,764,582,000 | 0.34918 | 50 | 34.916357 | 194.252332 | 16.894526 | 228.041385 | 160.46328 | 12.385714 | 193.237602 | 218.00903 | 168.466174 | 218.106674 | 147.833328 | 182.970001 | 211.549998 | 207.466665 | 203.850001 | 215.166662 | 219.249995 | 201.522165 | 191.262256 | 182.970001 | 174.677746 | 162.871824 | 147.833328 | 218.106674 | 1 | -0.055354 | 0 | 126,287,400 |
TSLA | 2020-12-17T00:00:00 | 218.633331 | 219.606674 | 206.5 | 209.396667 | 168,810,300 | 209.465665 | 197.073332 | 186.413333 | 164.090533 | 155.333955 | 146.233053 | 102.504796 | 208.22838 | 207.169464 | 204.9189 | 194.571272 | 190.486338 | 172.004465 | 158.983699 | 148.037542 | 116.031917 | 210.631211 | 204.680046 | 199.715999 | 178.01613 | 167.507019 | 160.602026 | 130.769437 | 212.971899 | 212.088621 | 212.758443 | 218.940318 | 215.328417 | 199.4492 | 187.329372 | 183.444741 | 15.389834 | 15.364231 | 28.917342 | 32.391855 | 19.092541 | 204.193336 | 176.746674 | 139.718334 | 138.728336 | 61.79141 | 180.403336 | 219.606674 | 97.517194 | 83.665351 | 42.884586 | -2.482806 | 10,933,392,300 | 0.35443 | 51 | 35.066658 | 197.073332 | 15.947034 | 228.967401 | 165.179264 | 12.731904 | 195.656243 | 221.120051 | 170.192435 | 219.606674 | 162.523331 | 191.065002 | 206.696665 | 202.560003 | 197.530009 | 211.726659 | 215.863322 | 206.135005 | 197.800837 | 191.065002 | 184.329168 | 174.739166 | 162.523331 | 219.606674 | 0 | -0.005254 | 168,810,300 | 0 |
TSLA | 2020-12-18T00:00:00 | 231.666672 | 231.666672 | 209.513336 | 222.96666 | 666,378,600 | 212.664333 | 200.335499 | 190.189866 | 165.884399 | 156.434532 | 147.550313 | 103.428636 | 212.916038 | 211.623502 | 209.033942 | 197.943581 | 193.654056 | 174.344159 | 160.896409 | 149.693565 | 117.182512 | 214.667757 | 207.97465 | 203.197025 | 180.666174 | 169.515775 | 162.29378 | 132.054629 | 220.187172 | 218.454956 | 217.192523 | 220.673748 | 218.728167 | 203.006022 | 190.206538 | 185.11843 | 16.383571 | 15.568099 | 29.441627 | 35.345262 | 16.534899 | 210.223335 | 182.776672 | 139.718334 | 138.728336 | 70.0088 | 180.403336 | 231.666672 | 100 | 89.874656 | 57.337204 | -0 | 11,599,770,900 | 0.490024 | 52 | 35.699534 | 200.335499 | 16.020205 | 232.375909 | 168.295088 | 13.045476 | 199.085808 | 225.176759 | 172.994857 | 231.666672 | 163.020004 | 197.343338 | 214.913335 | 210.219996 | 201.806661 | 223.32667 | 228.020009 | 215.466058 | 205.443645 | 197.343338 | 189.243031 | 177.710391 | 163.020004 | 231.666672 | 0 | 0.037608 | 666,378,600 | 0 |
TSLA | 2020-12-21T00:00:00 | 216.619995 | 222.833328 | 215.356674 | 222.080002 | 174,135,900 | 212.934332 | 203.006332 | 193.407999 | 167.323466 | 157.51391 | 148.724853 | 104.30907 | 213.65683 | 212.531955 | 210.201027 | 199.641437 | 195.420667 | 176.002035 | 162.362819 | 151.018841 | 118.171939 | 215.386969 | 209.525554 | 205.230112 | 182.655806 | 171.099603 | 163.661497 | 133.180912 | 224.161863 | 222.192282 | 220.388089 | 221.961738 | 221.799533 | 206.453987 | 193.033482 | 186.7913 | 15.775129 | 15.609505 | 29.928463 | 31.951604 | 14.947309 | 210.223335 | 182.776672 | 140.817499 | 138.728336 | 59.398278 | 180.403336 | 231.666672 | 70.648269 | 89.388488 | 38.126799 | -29.351731 | 11,425,635,000 | 0.472836 | 51 | 35.851597 | 203.006332 | 13.803152 | 230.612636 | 175.400027 | 13.490237 | 200.75573 | 227.736203 | 173.775257 | 231.666672 | 167.263336 | 199.465004 | 224.282227 | 216.897781 | 202.128891 | 239.051117 | 246.435562 | 216.467485 | 207.064598 | 199.465004 | 191.86541 | 181.04565 | 167.263336 | 231.666672 | 1 | -0.025934 | 0 | 174,135,900 |
TSLA | 2020-12-22T00:00:00 | 213.446671 | 216.626663 | 204.743332 | 216 | 155,148,000 | 212.616333 | 204.981165 | 196.504666 | 168.643733 | 158.500666 | 149.905479 | 105.161193 | 213.614798 | 212.698267 | 210.700357 | 200.896458 | 196.807282 | 177.470452 | 163.707131 | 152.255035 | 119.119947 | 215.480121 | 210.519872 | 206.771548 | 184.464559 | 172.571517 | 164.943117 | 134.266858 | 223.390359 | 222.367434 | 221.220971 | 222.559733 | 224.409197 | 209.698478 | 195.773643 | 188.444212 | 14.865512 | 15.460706 | 29.159388 | 29.713119 | 20.157255 | 210.223335 | 183.181671 | 141.128332 | 134.819996 | 60.52012 | 188.779999 | 231.666672 | 57.515937 | 76.054735 | 19.209145 | -42.484063 | 11,270,487,000 | 0.464741 | 50 | 35.98449 | 204.981165 | 12.15415 | 229.289465 | 180.672865 | 13.302141 | 201.964391 | 228.568674 | 175.360108 | 231.666672 | 175.399994 | 203.533333 | 218.269999 | 213.70667 | 210.793345 | 221.183324 | 225.746653 | 218.387736 | 210.172801 | 203.533333 | 196.893865 | 187.441063 | 175.399994 | 231.666672 | 1 | -0.080132 | 0 | 155,148,000 |
TSLA | 2020-12-23T00:00:00 | 215.32666 | 217.166672 | 207.523331 | 210.733337 | 99,519,000 | 213.999666 | 206.491165 | 199.229599 | 169.972599 | 159.904088 | 151.068746 | 106.026416 | 213.95717 | 213.176157 | 211.412096 | 202.208295 | 198.23185 | 178.955009 | 165.065539 | 153.503978 | 120.077227 | 215.972908 | 211.505158 | 208.219394 | 186.295262 | 174.066938 | 166.238586 | 135.363032 | 219.674234 | 220.41812 | 220.439578 | 222.65962 | 226.564269 | 212.761433 | 198.45212 | 190.077409 | 14.133413 | 15.195248 | 28.484672 | 28.321935 | 18.994311 | 215.300003 | 188.001671 | 141.128332 | 132.630001 | 58.193143 | 188.779999 | 231.666672 | 61.899559 | 63.354588 | 20.646409 | -38.100441 | 11,370,006,000 | 0.4571 | 51 | 36.07053 | 206.491165 | 11.410913 | 229.312992 | 183.669339 | 13.273095 | 203.236988 | 229.783179 | 176.690798 | 231.666672 | 180.403336 | 206.035004 | 211.605555 | 206.584447 | 199.722224 | 218.467779 | 223.488887 | 219.568524 | 212.084077 | 206.035004 | 199.98593 | 191.37369 | 180.403336 | 231.666672 | 0 | -0.026071 | 99,519,000 | 0 |
TSLA | 2020-12-24T00:00:00 | 220.589996 | 222.029999 | 213.666672 | 214.330002 | 68,596,800 | 215.156332 | 207.953999 | 201.564666 | 171.309066 | 161.217377 | 152.283313 | 106.942516 | 215.283735 | 214.524128 | 212.82408 | 203.879359 | 199.951707 | 180.587754 | 166.526709 | 154.832414 | 121.077354 | 217.17115 | 212.847903 | 209.862501 | 188.280258 | 175.663936 | 167.615244 | 136.502968 | 217.509997 | 219.211729 | 220.448077 | 222.722077 | 228.420302 | 215.704861 | 201.111461 | 191.706492 | 13.818634 | 14.919925 | 28.214335 | 29.847059 | 18.023143 | 216.666672 | 189.75 | 141.92 | 132.630001 | 59.472111 | 188.779999 | 231.666672 | 74.17222 | 64.529239 | 31.810102 | -25.82778 | 11,438,602,800 | 0.437935 | 52 | 36.131529 | 207.953999 | 11.239473 | 230.432944 | 185.475053 | 13.548096 | 204.889656 | 231.985847 | 177.793464 | 231.666672 | 180.403336 | 206.035004 | 213.338888 | 209.511103 | 203.695546 | 219.154444 | 222.982229 | 219.568524 | 212.084077 | 206.035004 | 199.98593 | 191.37369 | 180.403336 | 231.666672 | 0 | 0.020282 | 68,596,800 | 0 |
TSLA | 2020-12-28T00:00:00 | 221.229996 | 227.133331 | 220.266663 | 224.83667 | 96,835,800 | 216.946332 | 209.252832 | 203.756932 | 172.741133 | 162.51671 | 153.505599 | 107.86646 | 216.472987 | 215.743376 | 214.117298 | 205.456689 | 201.588499 | 182.181567 | 167.96627 | 156.147218 | 122.073898 | 218.275452 | 214.112284 | 211.375219 | 190.237941 | 177.243215 | 168.980525 | 137.640157 | 218.194057 | 218.815585 | 221.016399 | 222.880734 | 229.984735 | 218.520102 | 203.747468 | 193.32768 | 13.465589 | 14.629058 | 28.316061 | 31.770677 | 17.243582 | 216.666672 | 197.095001 | 147.261663 | 137.646664 | 53.776735 | 188.779999 | 231.666672 | 75.664524 | 70.578768 | 41.294161 | -24.335476 | 11,535,438,600 | 0.42888 | 53 | 36.217868 | 209.252832 | 11.195382 | 231.643596 | 186.862068 | 12.854048 | 206.445879 | 232.153974 | 180.737784 | 231.666672 | 180.403336 | 206.035004 | 218.762222 | 215.494446 | 210.398895 | 223.857773 | 227.125549 | 219.568524 | 212.084077 | 206.035004 | 199.98593 | 191.37369 | 180.403336 | 231.666672 | 0 | 0.059812 | 0 | 96,835,800 |
TSLA | 2020-12-29T00:00:00 | 221.996674 | 223.300003 | 218.333328 | 220.333328 | 68,732,400 | 217.818332 | 210.892666 | 206.108665 | 174.249933 | 163.820132 | 154.732513 | 108.828086 | 217.577725 | 216.88034 | 215.32951 | 206.960324 | 203.158358 | 183.742944 | 169.388122 | 157.451167 | 123.068155 | 219.193696 | 215.325983 | 212.778276 | 192.169531 | 178.808477 | 170.336784 | 138.775781 | 220.389689 | 219.845695 | 221.516273 | 223.301746 | 231.25551 | 221.199771 | 206.349167 | 194.941577 | 13.096692 | 14.322585 | 28.169209 | 30.735155 | 17.950295 | 216.666672 | 197.343338 | 149.363333 | 141.686668 | 52.831188 | 188.779999 | 231.666672 | 77.452207 | 75.762984 | 34.536918 | -22.547793 | 11,604,171,000 | 0.483355 | 54 | 36.279355 | 210.892666 | 10.482826 | 231.858318 | 189.927014 | 12.428334 | 207.926907 | 232.783574 | 183.070239 | 231.666672 | 180.403336 | 206.035004 | 222.876663 | 218.619995 | 216.009995 | 225.486664 | 229.743332 | 219.568524 | 212.084077 | 206.035004 | 199.98593 | 191.37369 | 180.403336 | 231.666672 | 0 | 0.093311 | 68,732,400 | 0 |
TSLA | 2020-12-30T00:00:00 | 231.593338 | 232.199997 | 222.786667 | 224 | 128,538,000 | 219.869333 | 212.726333 | 208.414399 | 176.009599 | 165.043066 | 156.079973 | 109.842653 | 220.380847 | 219.55543 | 217.831637 | 209.199689 | 205.345664 | 185.61943 | 171.025102 | 158.919329 | 124.148007 | 221.698243 | 217.297476 | 214.738635 | 194.418292 | 180.591983 | 171.858781 | 139.997325 | 225.132644 | 223.662627 | 223.432265 | 224.619075 | 232.516732 | 223.881499 | 209.008833 | 196.584292 | 13.423966 | 14.142861 | 28.635472 | 34.534734 | 16.742965 | 218.471664 | 199.731667 | 149.363333 | 143.318333 | 66.853303 | 188.779999 | 232.199997 | 98.602812 | 83.906514 | 54.008881 | -1.397188 | 11,732,709,000 | 0.516419 | 55 | 36.40017 | 212.726333 | 10.745986 | 234.218305 | 191.23436 | 11.578094 | 210.180853 | 233.337041 | 187.024664 | 232.199997 | 180.403336 | 206.301666 | 221.210002 | 219.12 | 216.243327 | 224.086675 | 226.176676 | 219.975985 | 212.413672 | 206.301666 | 200.18966 | 191.487821 | 180.403336 | 232.199997 | 0 | 0.121486 | 128,538,000 | 0 |
TSLA | 2020-12-31T00:00:00 | 235.223328 | 239.573334 | 230.373337 | 233.330002 | 148,949,700 | 222.632666 | 215.007166 | 210.418265 | 177.901133 | 166.180443 | 157.486493 | 110.898363 | 223.349343 | 222.404139 | 220.507282 | 211.565474 | 207.643946 | 187.564681 | 172.714529 | 160.4303 | 125.253234 | 224.489878 | 219.440047 | 216.800861 | 196.740399 | 182.438832 | 173.425976 | 141.244894 | 230.987261 | 229.049217 | 227.165675 | 226.67382 | 233.895287 | 226.599061 | 211.739404 | 198.2608 | 13.816969 | 14.077683 | 29.500473 | 37.330953 | 15.716508 | 222.158333 | 207.486664 | 152.730833 | 146.216663 | 65.339575 | 198.933334 | 239.573334 | 89.296245 | 88.450421 | 66.15292 | -10.703755 | 11,881,658,700 | 0.48261 | 56 | 36.542584 | 215.007166 | 10.416587 | 235.840339 | 194.173992 | 10.773094 | 212.56585 | 234.112038 | 191.019662 | 239.573334 | 188.779999 | 214.176666 | 228.860001 | 225.520004 | 219.446671 | 234.933334 | 238.273331 | 227.586107 | 220.17028 | 214.176666 | 208.183053 | 199.649772 | 188.779999 | 239.573334 | 0 | 0.144968 | 148,949,700 | 0 |
TSLA | 2021-01-04T00:00:00 | 243.256668 | 248.16333 | 239.063339 | 239.820007 | 145,914,600 | 225.095 | 217.280332 | 212.495199 | 179.948666 | 167.460488 | 159.002799 | 111.9721 | 227.330808 | 226.195508 | 224.007187 | 214.446492 | 210.383386 | 189.748681 | 174.570901 | 162.070426 | 126.427398 | 228.239697 | 222.130476 | 219.326892 | 199.303361 | 184.467154 | 175.124395 | 142.561892 | 238.507323 | 235.894931 | 232.928135 | 229.693963 | 235.572656 | 229.479841 | 214.591965 | 199.994468 | 14.608256 | 14.183797 | 30.744326 | 39.799578 | 14.381049 | 226.453331 | 214.283333 | 158.395834 | 151.881664 | 72.752825 | 201.666672 | 248.16333 | 89.44728 | 92.448779 | 86.065143 | -10.55272 | 12,027,573,300 | 0.464182 | 57 | 36.687531 | 217.280332 | 11.378588 | 240.037508 | 194.523156 | 10.976666 | 215.488785 | 237.442117 | 193.535453 | 248.16333 | 188.779999 | 218.471664 | 235.056666 | 230.539998 | 225.856669 | 239.739995 | 244.256663 | 234.148864 | 225.478898 | 218.471664 | 211.464431 | 201.488032 | 188.779999 | 248.16333 | 0 | 0.164321 | 145,914,600 | 0 |
TSLA | 2021-01-05T00:00:00 | 245.036667 | 246.946671 | 239.733337 | 241.220001 | 96,735,600 | 226.431999 | 219.548166 | 214.486533 | 182.010799 | 168.845732 | 160.416659 | 113.054773 | 230.87198 | 229.621173 | 227.242492 | 217.227417 | 213.049023 | 191.916837 | 176.425263 | 163.713322 | 127.60759 | 231.865454 | 224.773936 | 221.830081 | 201.855832 | 186.508632 | 176.828036 | 143.885918 | 245.151173 | 242.418617 | 239.034987 | 233.33712 | 237.496649 | 232.484941 | 217.552907 | 201.779621 | 15.203728 | 14.387783 | 31.899333 | 37.867912 | 13.683067 | 226.453331 | 214.283333 | 160.730833 | 154.216663 | 69.956427 | 201.666672 | 248.16333 | 93.27551 | 90.673012 | 81.461173 | -6.72449 | 12,124,308,900 | 0.450263 | 58 | 36.78434 | 219.548166 | 12.177965 | 243.904096 | 195.192236 | 10.711904 | 218.302869 | 239.726678 | 196.879061 | 248.16333 | 188.779999 | 218.471664 | 243.494446 | 238.825562 | 234.394455 | 247.925552 | 252.594437 | 234.148864 | 225.478898 | 218.471664 | 211.464431 | 201.488032 | 188.779999 | 248.16333 | 0 | 0.180046 | 96,735,600 | 0 |
TSLA | 2021-01-06T00:00:00 | 251.993332 | 258 | 249.699997 | 252.830002 | 134,100,000 | 229.969333 | 221.451833 | 216.998266 | 184.246466 | 170.240532 | 161.855926 | 114.169976 | 235.09625 | 233.688838 | 231.050313 | 220.387955 | 216.044739 | 194.272778 | 178.413896 | 165.461441 | 128.845259 | 236.512969 | 227.863952 | 224.71522 | 204.600245 | 188.696727 | 178.641436 | 145.268391 | 251.244172 | 248.883451 | 245.452985 | 237.64385 | 239.760651 | 235.654171 | 220.675835 | 203.634087 | 16.051952 | 14.720617 | 33.481742 | 41.93787 | 12.508138 | 232.761665 | 219.201668 | 165.063337 | 158.346668 | 74.253983 | 201.666672 | 258 | 89.337275 | 90.686688 | 106.056594 | -10.662725 | 12,258,408,900 | 0.401636 | 59 | 36.922871 | 221.451833 | 14.079263 | 249.610359 | 193.293306 | 11.087857 | 221.511485 | 243.687198 | 199.335771 | 258 | 188.779999 | 223.389999 | 243.905558 | 240.864446 | 236.692225 | 248.077779 | 251.118891 | 241.66408 | 231.55796 | 223.389999 | 215.222039 | 203.593079 | 188.779999 | 258 | 0 | 0.19259 | 0 | 134,100,000 |
TSLA | 2021-01-07T00:00:00 | 272.013336 | 272.329987 | 258.399994 | 259.209991 | 154,496,700 | 235.825999 | 224.221166 | 220.082 | 186.884866 | 171.870088 | 163.475586 | 115.36171 | 242.479668 | 240.656929 | 237.352317 | 225.081171 | 220.350016 | 197.321427 | 180.87704 | 167.571379 | 130.269817 | 244.157334 | 232.679333 | 228.947148 | 208.042083 | 191.374958 | 180.82277 | 146.838972 | 261.284 | 258.385434 | 254.675554 | 243.643933 | 242.802105 | 239.244688 | 224.128116 | 205.624755 | 18.130624 | 15.402619 | 35.469898 | 45.551838 | 10.923476 | 242.998329 | 226.366661 | 168.976671 | 159.850002 | 81.935953 | 204.743332 | 272.329987 | 99.53149 | 94.048091 | 141.921399 | -0.46851 | 12,412,905,600 | 0.397527 | 60 | 37.097089 | 224.221166 | 17.985501 | 260.192168 | 188.250164 | 11.867857 | 226.321185 | 250.056898 | 202.585471 | 272.329987 | 188.779999 | 230.554993 | 253.23111 | 248.462219 | 244.931107 | 256.762222 | 261.531113 | 252.612189 | 240.413891 | 230.554993 | 220.696094 | 206.659696 | 188.779999 | 272.329987 | 0 | 0.202353 | 154,496,700 | 0 |
TSLA | 2021-01-08T00:00:00 | 293.339996 | 294.829987 | 279.463318 | 285.333344 | 225,166,500 | 243.627333 | 228.813499 | 224.231332 | 189.920466 | 173.895821 | 165.185226 | 116.64866 | 252.651733 | 250.235668 | 245.965806 | 231.286519 | 225.96463 | 201.086861 | 183.836591 | 170.061847 | 131.892405 | 254.614424 | 239.262079 | 234.582379 | 212.216794 | 194.571535 | 183.394343 | 148.6099 | 277.635123 | 273.085663 | 268.252013 | 252.296282 | 246.998222 | 243.493937 | 228.062272 | 207.816262 | 21.253869 | 16.572869 | 37.898821 | 52.595752 | 9.473353 | 256.581657 | 237.616661 | 169.850836 | 159.850002 | 83.607245 | 204.743332 | 294.829987 | 98.346048 | 95.738271 | 182.806059 | -1.653952 | 12,638,072,100 | 0.484021 | 61 | 37.373543 | 228.813499 | 22.924538 | 274.662575 | 182.964424 | 12.561426 | 232.703929 | 257.826782 | 207.581076 | 294.829987 | 188.779999 | 241.804993 | 267.581106 | 262.832225 | 253.651113 | 276.762217 | 281.511098 | 269.802189 | 254.318891 | 241.804993 | 229.291094 | 211.474696 | 188.779999 | 294.829987 | 0 | 0.209688 | 225,166,500 | 0 |
TSLA | 2021-01-11T00:00:00 | 270.396667 | 284.809998 | 267.873322 | 283.133331 | 177,904,800 | 248.608 | 231.882166 | 227.135466 | 192.621599 | 175.810621 | 166.631133 | 117.82459 | 256.20072 | 253.901305 | 249.7244 | 234.841987 | 229.382479 | 203.804893 | 186.114488 | 172.048675 | 133.270557 | 259.481576 | 243.222381 | 238.133558 | 215.372724 | 197.111031 | 185.477738 | 150.139731 | 286.60058 | 282.122255 | 277.946481 | 260.615273 | 251.339484 | 247.809012 | 232.134561 | 210.095134 | 21.628409 | 17.583977 | 38.886281 | 45.358013 | 14.432443 | 256.581657 | 241.804993 | 173.523336 | 159.850002 | 65.99664 | 204.743332 | 294.829987 | 72.877982 | 90.25184 | 122.928771 | -27.122018 | 12,460,167,300 | 0.389014 | 60 | 37.572009 | 231.882166 | 24.207795 | 280.297756 | 183.466577 | 12.798094 | 236.293713 | 261.8899 | 210.697526 | 294.829987 | 198.933334 | 246.88166 | 289.2111 | 283.592214 | 273.844432 | 298.958883 | 304.577769 | 272.198377 | 258.197465 | 246.88166 | 235.565855 | 219.455218 | 198.933334 | 294.829987 | 1 | 0.114912 | 0 | 177,904,800 |
TSLA | 2021-01-12T00:00:00 | 283.146667 | 289.333344 | 275.779999 | 277 | 138,812,100 | 254.799667 | 235.873 | 230.474133 | 195.545666 | 177.862399 | 168.210246 | 119.06887 | 261.58991 | 259.218643 | 254.866287 | 239.233322 | 233.518186 | 206.916335 | 188.667966 | 174.248635 | 134.761862 | 265.761333 | 248.104714 | 242.442112 | 218.922726 | 199.935664 | 187.784976 | 151.784727 | 291.12895 | 288.077663 | 285.312365 | 269.057162 | 256.024828 | 252.294545 | 236.417855 | 212.500576 | 22.692468 | 18.605675 | 39.948617 | 43.226798 | 12.999898 | 258.808327 | 241.804993 | 173.647505 | 159.850002 | 78.008877 | 204.743332 | 294.829987 | 87.031021 | 86.085017 | 127.998193 | -12.968979 | 12,598,979,400 | 0.394074 | 61 | 37.735096 | 235.873 | 25.781079 | 287.435158 | 184.310841 | 12.985713 | 240.755899 | 266.727326 | 214.784473 | 294.829987 | 201.666672 | 248.248329 | 274.359996 | 263.909993 | 257.423319 | 280.84667 | 291.296672 | 272.843444 | 259.2416 | 248.248329 | 237.255058 | 221.603621 | 201.666672 | 294.829987 | 0 | 0.133303 | 138,812,100 | 0 |
TSLA | 2021-01-13T00:00:00 | 284.803345 | 286.823334 | 277.333344 | 284.253326 | 99,937,500 | 261.080334 | 239.449333 | 233.309467 | 198.654799 | 179.849377 | 169.723726 | 120.32551 | 266.232597 | 263.870407 | 259.471989 | 243.376051 | 237.463198 | 209.970728 | 191.197845 | 176.437837 | 136.254812 | 271.216547 | 252.764747 | 246.621283 | 222.423027 | 202.749899 | 190.09375 | 153.433826 | 291.247633 | 290.70406 | 290.21178 | 277.012451 | 260.885391 | 256.857155 | 240.853024 | 215.019496 | 23.399686 | 19.564477 | 40.935071 | 41.028912 | 12.338912 | 262.601662 | 241.804993 | 174.708338 | 159.850002 | 80.431016 | 207.523331 | 294.829987 | 88.515604 | 82.808202 | 114.225769 | -11.484396 | 12,698,916,900 | 0.378942 | 62 | 37.853168 | 239.449333 | 27.392276 | 294.233884 | 184.664782 | 12.81476 | 244.950894 | 270.580415 | 219.321373 | 294.829987 | 201.666672 | 248.248329 | 282.753337 | 276.17333 | 269.199992 | 289.726674 | 296.306681 | 272.843444 | 259.2416 | 248.248329 | 237.255058 | 221.603621 | 201.666672 | 294.829987 | 0 | 0.148361 | 99,937,500 | 0 |
TSLA | 2021-01-14T00:00:00 | 281.666656 | 287.666656 | 279.583344 | 281.130005 | 93,798,900 | 266.087666 | 242.9785 | 235.911066 | 201.618066 | 181.732933 | 171.173739 | 121.559176 | 269.319409 | 267.106089 | 262.886553 | 246.857015 | 240.863464 | 212.782333 | 193.578603 | 178.521576 | 137.701696 | 274.959515 | 256.785444 | 250.341066 | 225.678394 | 205.429301 | 192.310442 | 155.039211 | 289.056706 | 290.481025 | 293.043464 | 283.647387 | 265.668106 | 261.335133 | 245.328018 | 217.618965 | 23.436891 | 20.33896 | 41.880908 | 39.665497 | 11.789067 | 266.946663 | 241.804993 | 183.574167 | 166.681667 | 77.991552 | 213.666672 | 294.829987 | 83.781675 | 86.442767 | 101.24886 | -16.218325 | 12,605,118,000 | 0.37731 | 61 | 37.962479 | 242.9785 | 28.083494 | 299.145488 | 186.811511 | 12.70333 | 248.447634 | 273.854293 | 223.040974 | 294.829987 | 201.666672 | 248.248329 | 282.986674 | 279.150014 | 273.496684 | 288.640004 | 292.476664 | 272.843444 | 259.2416 | 248.248329 | 237.255058 | 221.603621 | 201.666672 | 294.829987 | 1 | 0.060494 | 93,798,900 | 0 |
TSLA | 2021-01-15T00:00:00 | 275.386658 | 286.633331 | 273.033325 | 284 | 116,332,800 | 270.103999 | 246.368333 | 238.866799 | 204.299799 | 183.542221 | 172.584806 | 122.77559 | 270.532858 | 268.611647 | 264.809646 | 249.450619 | 243.519094 | 215.237404 | 195.731446 | 180.439697 | 139.071696 | 276.650241 | 259.871936 | 253.37765 | 228.57128 | 207.893873 | 194.374064 | 156.569832 | 284.932998 | 286.437318 | 292.221779 | 288.320054 | 270.060199 | 265.541963 | 249.714885 | 220.255436 | 22.697984 | 20.810765 | 41.985388 | 36.702109 | 14.50646 | 267.281662 | 241.804993 | 186.339169 | 171.73167 | 72.924271 | 218.333328 | 294.829987 | 74.582774 | 82.293351 | 78.281238 | -25.417226 | 12,488,785,200 | 0.342728 | 60 | 38.094424 | 246.368333 | 27.675843 | 301.720019 | 191.016646 | 13.077378 | 251.013255 | 277.168012 | 224.858498 | 294.829987 | 204.743332 | 249.786659 | 282.972219 | 278.277781 | 274.888906 | 286.361094 | 291.055532 | 273.569536 | 260.416884 | 249.786659 | 239.156434 | 224.021876 | 204.743332 | 294.829987 | 1 | -0.014935 | 0 | 116,332,800 |
TSLA | 2021-01-19T00:00:00 | 281.516663 | 283.333344 | 277.666656 | 279.266663 | 76,101,000 | 273.929999 | 249.512499 | 241.766533 | 207.123599 | 185.389066 | 174.051079 | 124.031683 | 272.729619 | 270.958013 | 267.379956 | 252.365714 | 246.441984 | 217.836591 | 197.988952 | 182.441221 | 140.489058 | 278.72527 | 263.219396 | 256.658409 | 231.599393 | 210.472148 | 196.531131 | 158.149345 | 281.829611 | 283.508914 | 289.947269 | 291.873986 | 274.144436 | 269.528565 | 254.034077 | 222.937944 | 22.349405 | 21.118493 | 42.082404 | 35.054149 | 13.855106 | 272.264992 | 241.804993 | 187.15667 | 172.238338 | 74.113375 | 218.333328 | 294.829987 | 82.596202 | 80.320217 | 74.622328 | -17.403798 | 12,564,886,200 | 0.315118 | 61 | 38.182887 | 249.512499 | 27.929943 | 305.372385 | 193.652613 | 13.154522 | 253.918341 | 280.227386 | 227.609296 | 294.829987 | 204.743332 | 249.786659 | 278.351105 | 270.068878 | 264.751099 | 283.668884 | 291.951111 | 273.569536 | 260.416884 | 249.786659 | 239.156434 | 224.021876 | 204.743332 | 294.829987 | 0 | 0.020648 | 76,101,000 | 0 |
TSLA | 2021-01-20T00:00:00 | 283.483337 | 286.5 | 279.093323 | 286.246674 | 76,997,700 | 277.774666 | 252.103333 | 244.972666 | 209.872666 | 187.177021 | 175.450466 | 125.289096 | 274.880363 | 273.235345 | 269.857399 | 255.194589 | 249.291319 | 220.410973 | 200.238804 | 184.442055 | 141.911887 | 280.462241 | 266.454714 | 259.867394 | 234.593892 | 213.053576 | 198.698106 | 159.735929 | 280.949019 | 282.125558 | 287.63264 | 294.379618 | 277.946496 | 273.277769 | 258.262994 | 225.657319 | 21.978494 | 21.290493 | 42.325884 | 35.386211 | 13.2576 | 276.61499 | 246.88166 | 187.15667 | 172.238338 | 74.359509 | 222.786667 | 294.829987 | 84.250241 | 80.476406 | 72.143911 | -15.749759 | 12,641,883,900 | 0.126816 | 62 | 38.273049 | 252.103333 | 28.583072 | 309.269478 | 194.937188 | 13.328808 | 256.734055 | 283.391672 | 230.076438 | 294.829987 | 204.743332 | 249.786659 | 280.838888 | 278.344432 | 275.172201 | 284.011119 | 286.505575 | 273.569536 | 260.416884 | 249.786659 | 239.156434 | 224.021876 | 204.743332 | 294.829987 | 0 | 0.050968 | 0 | 76,997,700 |
TSLA | 2021-01-21T00:00:00 | 281.66333 | 285.23999 | 280.473328 | 285 | 61,563,300 | 280.741666 | 255.355499 | 247.708132 | 212.639599 | 189.087688 | 176.774599 | 126.525333 | 276.236956 | 274.767706 | 271.673696 | 257.600838 | 251.781474 | 222.813026 | 202.381555 | 186.367229 | 143.302449 | 281.169271 | 269.269951 | 262.689753 | 237.409212 | 215.540058 | 200.801331 | 161.291892 | 281.342207 | 281.699585 | 286.017746 | 295.792081 | 281.449016 | 276.750283 | 262.340423 | 228.389498 | 21.292241 | 21.290843 | 42.551971 | 34.359255 | 12.872846 | 281.351654 | 248.248329 | 187.15667 | 172.238338 | 71.139059 | 230.373337 | 294.829987 | 79.57285 | 82.139764 | 62.307784 | -20.42715 | 12,580,320,600 | 0.168582 | 61 | 38.344555 | 255.355499 | 28.028222 | 311.411943 | 199.299056 | 12.940475 | 259.108272 | 284.989223 | 233.227321 | 294.829987 | 204.743332 | 249.786659 | 283.025553 | 279.551107 | 275.618876 | 286.957784 | 290.432231 | 273.569536 | 260.416884 | 249.786659 | 239.156434 | 224.021876 | 204.743332 | 294.829987 | 1 | -0.023363 | 0 | 61,563,300 |
TSLA | 2021-01-22T00:00:00 | 282.213318 | 282.666656 | 276.206665 | 278.103333 | 60,199,500 | 281.761664 | 258.793832 | 250.553332 | 215.475466 | 190.958621 | 178.121132 | 127.754583 | 277.432229 | 276.121454 | 273.295177 | 259.838336 | 254.122385 | 225.142449 | 204.482391 | 188.265171 | 144.684646 | 281.436844 | 271.827839 | 265.343998 | 240.137593 | 217.990732 | 202.889227 | 162.841026 | 282.351315 | 281.837661 | 284.649907 | 296.341693 | 284.629566 | 280.001957 | 266.240227 | 231.123417 | 20.555806 | 21.143835 | 42.180801 | 32.963054 | 15.033617 | 278.603333 | 248.248329 | 187.15667 | 172.238338 | 70.368433 | 239.063339 | 294.829987 | 77.37596 | 80.399684 | 48.676823 | -22.62404 | 12,640,520,100 | 0.166662 | 62 | 38.414595 | 258.793832 | 26.807887 | 312.409605 | 205.178058 | 12.744761 | 261.308752 | 286.798274 | 235.819231 | 294.829987 | 207.523331 | 251.176659 | 282.458883 | 279.677775 | 277.69222 | 284.444438 | 287.225545 | 274.225616 | 261.478844 | 251.176659 | 240.874473 | 226.206955 | 207.523331 | 294.829987 | 0 | 0.013201 | 60,199,500 | 0 |
TSLA | 2021-01-25T00:00:00 | 293.600006 | 300.133331 | 279.606659 | 285 | 123,520,200 | 281.787665 | 262.707499 | 253.993732 | 218.611732 | 193.033377 | 179.396066 | 129.039636 | 280.665784 | 279.299372 | 276.418997 | 262.907579 | 257.159125 | 227.82706 | 206.827591 | 190.351009 | 146.166391 | 283.58927 | 275.142713 | 268.655281 | 243.201301 | 220.691821 | 205.175937 | 164.491229 | 286.130465 | 285.162642 | 285.68836 | 297.00537 | 287.821655 | 283.223937 | 270.072439 | 233.891571 | 20.652912 | 21.045651 | 42.721075 | 39.326843 | 13.198366 | 286.583328 | 250.900002 | 189.250835 | 172.238338 | 71.205519 | 239.733337 | 300.133331 | 89.183235 | 82.044015 | 61.707792 | -10.816765 | 12,764,040,300 | 0.157657 | 63 | 38.564887 | 262.707499 | 25.823624 | 314.354748 | 211.06025 | 13.286666 | 264.38411 | 290.957442 | 237.810778 | 300.133331 | 213.666672 | 256.900002 | 280.362213 | 278.05777 | 273.902222 | 284.517761 | 286.822205 | 279.7272 | 267.103067 | 256.900002 | 246.696936 | 232.170537 | 213.666672 | 300.133331 | 0 | 0.044397 | 123,520,200 | 0 |
TSLA | 2021-01-26T00:00:00 | 294.363342 | 298.633331 | 290.533325 | 297.126678 | 69,394,800 | 284.184332 | 266.396166 | 257.022933 | 221.718133 | 195.067999 | 180.756199 | 130.320453 | 283.405296 | 282.038276 | 279.179665 | 265.767194 | 260.020988 | 230.436326 | 209.131164 | 192.410659 | 147.640988 | 285.875757 | 278.157555 | 271.760635 | 246.171952 | 223.358399 | 207.452517 | 166.136241 | 291.018753 | 289.54274 | 288.334384 | 297.607441 | 290.991983 | 286.410435 | 273.840284 | 236.683918 | 20.554524 | 20.947425 | 43.222759 | 37.387265 | 12.54743 | 286.583328 | 252.438332 | 189.250835 | 172.238338 | 70.956772 | 249.699997 | 300.133331 | 88.559176 | 85.039457 | 59.330843 | -11.440824 | 12,833,435,100 | 0.136354 | 64 | 38.649497 | 266.396166 | 24.736948 | 315.870062 | 216.922271 | 13.35 | 267.239275 | 293.939274 | 240.539276 | 300.133331 | 218.333328 | 259.23333 | 291.113332 | 282.093333 | 270.58666 | 302.620005 | 311.640004 | 280.828531 | 268.88573 | 259.23333 | 249.580929 | 235.838529 | 218.333328 | 300.133331 | 0 | 0.070847 | 0 | 69,394,800 |
TSLA | 2021-01-27T00:00:00 | 288.053345 | 297.166656 | 286.220001 | 290.116669 | 82,002,000 | 284.675 | 269.737334 | 259.2784 | 224.734133 | 197.015733 | 182.145499 | 131.543736 | 284.334906 | 283.131925 | 280.544847 | 267.793207 | 262.177323 | 232.695816 | 211.208063 | 194.304574 | 149.038126 | 286.579214 | 280.220143 | 274.14759 | 248.773333 | 225.805382 | 209.577213 | 167.705723 | 293.439563 | 292.008934 | 290.430236 | 297.642114 | 293.907387 | 289.433918 | 277.447348 | 239.462171 | 19.739839 | 20.705908 | 43.115253 | 34.883364 | 14.34601 | 286.583328 | 252.438332 | 190.470005 | 172.988338 | 65.404988 | 258.399994 | 300.133331 | 71.054348 | 82.932253 | 43.518995 | -28.945652 | 12,751,433,100 | 0.14388 | 63 | 38.74694 | 269.737334 | 22.748276 | 315.233886 | 224.240781 | 13.205951 | 269.221567 | 295.63347 | 242.809665 | 300.133331 | 218.333328 | 259.23333 | 294.51 | 290.386668 | 286.409993 | 298.486674 | 302.610006 | 280.828531 | 268.88573 | 259.23333 | 249.580929 | 235.838529 | 218.333328 | 300.133331 | 1 | -0.006892 | 0 | 82,002,000 |
TSLA | 2021-01-28T00:00:00 | 278.476654 | 282.666656 | 267 | 273.333344 | 79,134,000 | 284.042331 | 272.561333 | 261.752666 | 227.580333 | 198.799866 | 183.573599 | 132.69949 | 283.163255 | 282.285512 | 280.226663 | 268.76443 | 263.431118 | 234.491143 | 212.978289 | 195.971348 | 150.326071 | 285.452242 | 281.052459 | 275.624379 | 250.880883 | 227.94909 | 211.48476 | 169.167742 | 290.239722 | 290.105668 | 289.594598 | 296.648215 | 296.272233 | 292.114762 | 280.784711 | 242.178603 | 18.112644 | 20.187255 | 40.944302 | 30.63402 | 23.719234 | 283.566666 | 252.438332 | 196.500004 | 179.018337 | 53.031668 | 267 | 300.133331 | 34.637791 | 64.750438 | 8.268968 | -65.362209 | 12,672,299,100 | 0.145037 | 62 | 38.837295 | 272.561333 | 19.828081 | 312.217495 | 232.905171 | 13.257143 | 270.103004 | 296.617291 | 243.588718 | 300.133331 | 222.786667 | 261.459999 | 290.480001 | 283.793345 | 279.533346 | 294.74 | 301.426656 | 281.879518 | 270.586905 | 261.459999 | 252.333093 | 239.338853 | 222.786667 | 300.133331 | 1 | -0.073324 | 79,134,000 | 0 |
TSLA | 2021-01-29T00:00:00 | 264.51001 | 280.803345 | 260.033325 | 276.666656 | 104,972,400 | 282.326666 | 274.207166 | 263.7952 | 230.149933 | 200.360888 | 184.824299 | 133.778763 | 279.432606 | 279.053602 | 277.808716 | 268.377664 | 263.514109 | 235.668354 | 214.334387 | 197.328549 | 151.46223 | 281.900911 | 280.285667 | 275.836482 | 252.329105 | 229.678305 | 213.087461 | 170.479289 | 279.918721 | 282.527601 | 284.521697 | 293.750928 | 297.714987 | 294.212451 | 283.711398 | 244.776166 | 15.517217 | 19.253248 | 38.332925 | 27.123656 | 24.844826 | 280.083328 | 252.438332 | 196.500004 | 179.018337 | 35.474134 | 260.033325 | 300.133331 | 11.1638 | 38.95198 | -11.921228 | -88.8362 | 12,567,326,700 | 0.070778 | 61 | 38.950066 | 274.207166 | 17.475057 | 309.157281 | 239.257052 | 13.110955 | 269.570338 | 295.792249 | 243.348427 | 300.133331 | 230.373337 | 265.253334 | 276.04777 | 269.428884 | 260.381114 | 285.09554 | 291.714427 | 283.669973 | 273.485013 | 265.253334 | 257.021655 | 245.301976 | 230.373337 | 300.133331 | 1 | -0.129757 | 0 | 104,972,400 |
TSLA | 2021-02-01T00:00:00 | 279.936676 | 280.666656 | 265.186676 | 271.429993 | 76,174,200 | 282.781668 | 276.442834 | 266.3796 | 232.8046 | 202.108266 | 186.522966 | 134.930043 | 279.53342 | 279.214161 | 278.136095 | 269.428484 | 264.777384 | 237.404366 | 216.060763 | 198.964354 | 152.740583 | 281.466367 | 280.831334 | 277.078134 | 254.281527 | 231.772404 | 214.970875 | 171.933597 | 273.287388 | 276.699073 | 280.524418 | 290.726566 | 298.783214 | 296.052463 | 286.414264 | 247.324762 | 14.537545 | 18.310107 | 35.908075 | 24.747981 | 22.668746 | 280.083328 | 253.828331 | 196.702503 | 179.018337 | 55.200612 | 260.033325 | 300.133331 | 49.634284 | 31.811958 | -1.772438 | -50.365716 | 12,643,500,900 | 0.100891 | 62 | 39.037422 | 276.442834 | 14.894892 | 306.232618 | 246.65305 | 12.445953 | 270.557608 | 295.449515 | 245.665702 | 300.133331 | 239.063339 | 269.598335 | 268.448893 | 256.094442 | 247.678874 | 276.864461 | 289.218913 | 285.720813 | 276.804594 | 269.598335 | 262.392076 | 252.132318 | 239.063339 | 300.133331 | 0 | -0.077359 | 76,174,200 | 0 |
TSLA | 2021-02-02T00:00:00 | 290.929993 | 293.5 | 280.733337 | 281.559998 | 73,038,600 | 283.723001 | 278.8265 | 269.1932 | 235.378933 | 203.937111 | 188.211332 | 136.133396 | 281.812735 | 281.344312 | 280.104387 | 271.383166 | 266.789123 | 239.503411 | 218.031006 | 200.785455 | 154.115602 | 282.94788 | 282.211064 | 278.966626 | 256.560954 | 234.109818 | 217.038341 | 173.485835 | 275.039336 | 276.586903 | 280.088312 | 288.753176 | 299.80067 | 297.85015 | 289.00968 | 249.863504 | 14.481286 | 17.544343 | 34.588323 | 29.87463 | 21.005448 | 280.083328 | 256.900002 | 201.650837 | 179.018337 | 54.32583 | 260.033325 | 300.133331 | 77.049034 | 45.949039 | 22.805791 | -22.950966 | 12,716,539,500 | 0.130331 | 63 | 39.124941 | 278.8265 | 12.998415 | 304.823331 | 252.829669 | 12.062143 | 272.497835 | 296.62212 | 248.37355 | 300.133331 | 239.733337 | 269.933334 | 275.263336 | 269.860016 | 259.783356 | 285.339996 | 290.743317 | 285.878933 | 277.060534 | 269.933334 | 262.806135 | 252.658936 | 239.733337 | 300.133331 | 0 | -0.032171 | 73,038,600 | 0 |
TSLA | 2021-02-03T00:00:00 | 284.896667 | 292.693329 | 284.353333 | 292.339996 | 55,030,500 | 283.864334 | 280.8195 | 271.739867 | 237.748399 | 205.740711 | 189.822499 | 137.309093 | 282.429521 | 281.990195 | 280.841661 | 272.611666 | 268.182011 | 241.283538 | 219.790629 | 202.451024 | 155.416906 | 283.161274 | 282.789175 | 280.174585 | 258.502826 | 236.240333 | 218.952902 | 174.966067 | 280.397149 | 279.326122 | 280.809726 | 287.351731 | 300.550142 | 299.486763 | 291.428293 | 252.364902 | 13.790888 | 16.793652 | 33.362838 | 28.490346 | 20.032131 | 280.083328 | 259.23333 | 203.208336 | 179.018337 | 50.049461 | 260.033325 | 300.133331 | 62.003338 | 62.895552 | 15.979825 | -37.996662 | 12,661,509,000 | 0.088029 | 62 | 39.189263 | 280.8195 | 10.325927 | 301.471353 | 260.167647 | 11.98 | 273.678677 | 297.638677 | 249.718676 | 300.133331 | 249.699997 | 274.916664 | 288.387777 | 283.275553 | 275.621114 | 296.042216 | 301.154439 | 288.231064 | 280.867798 | 274.916664 | 268.965531 | 260.49273 | 249.699997 | 300.133331 | 1 | -0.093375 | 0 | 55,030,500 |
TSLA | 2021-02-04T00:00:00 | 283.329987 | 285.5 | 277.806671 | 285 | 47,438,100 | 284.031 | 282.386333 | 274.193199 | 240.150932 | 207.564355 | 191.413399 | 138.496836 | 282.609614 | 282.233794 | 281.22448 | 273.586059 | 269.34724 | 242.932419 | 221.462717 | 204.052587 | 156.689673 | 283.06412 | 283.028269 | 281.066133 | 260.290339 | 238.282156 | 220.804535 | 176.419011 | 284.90997 | 282.349162 | 281.342467 | 286.35232 | 301.022185 | 300.929247 | 293.659105 | 254.821713 | 12.96784 | 16.02849 | 31.598334 | 27.236604 | 22.895293 | 280.083328 | 259.23333 | 206.880836 | 179.018337 | 50.89648 | 260.033325 | 300.133331 | 58.096404 | 65.716259 | 0.690908 | -41.903596 | 12,614,070,900 | 0.132356 | 61 | 39.24433 | 282.386333 | 7.787053 | 297.960439 | 266.812227 | 11.952144 | 274.597849 | 298.502137 | 250.693561 | 300.133331 | 258.399994 | 279.266663 | 287.314443 | 281.935557 | 278.974447 | 290.275553 | 295.654439 | 290.284264 | 284.191196 | 279.266663 | 274.342129 | 267.330928 | 258.399994 | 300.133331 | 1 | -0.145237 | 0 | 47,438,100 |
TSLA | 2021-02-05T00:00:00 | 284.07666 | 288.256653 | 279.656677 | 281.666656 | 55,699,800 | 284.217334 | 282.989499 | 276.292532 | 242.353466 | 209.437244 | 192.855432 | 139.673183 | 282.903023 | 282.56886 | 281.663277 | 274.53975 | 270.480272 | 244.545918 | 223.110452 | 205.637223 | 157.957205 | 283.072422 | 283.189253 | 281.826399 | 262.012917 | 240.295638 | 222.639451 | 177.867566 | 286.388176 | 284.75775 | 281.969985 | 285.726943 | 301.283266 | 302.219171 | 295.71434 | 257.235567 | 12.234783 | 15.269748 | 30.173621 | 27.47898 | 21.743416 | 279.333328 | 261.459999 | 207.005005 | 179.018337 | 54.980704 | 260.033325 | 300.133331 | 59.958432 | 60.019391 | 3.355242 | -40.041568 | 12,669,770,700 | 0.062189 | 62 | 39.309154 | 282.989499 | 7.398818 | 297.787135 | 268.191863 | 11.594999 | 275.500593 | 298.690591 | 252.310595 | 300.133331 | 260.033325 | 280.083328 | 282.212219 | 278.924438 | 274.51889 | 286.617767 | 289.905548 | 290.66973 | 284.815129 | 280.083328 | 275.351528 | 268.614727 | 260.033325 | 300.133331 | 0 | -0.088853 | 55,699,800 | 0 |
TSLA | 2021-02-08T00:00:00 | 287.806671 | 292.589996 | 284.916656 | 289.890015 | 60,485,100 | 283.638 | 282.712833 | 278.395866 | 244.407066 | 211.399377 | 194.234299 | 140.877006 | 283.883753 | 283.521189 | 282.608415 | 275.745834 | 271.813072 | 246.242418 | 224.812984 | 207.26434 | 159.249239 | 283.725029 | 283.648031 | 282.712102 | 263.795395 | 242.357991 | 224.519674 | 179.341531 | 287.00982 | 286.645983 | 283.832 | 285.441472 | 301.465935 | 303.444506 | 297.63952 | 259.618732 | 11.818575 | 14.579514 | 29.182285 | 28.67125 | 20.636576 | 278.599991 | 265.253334 | 209.101665 | 179.285 | 53.707127 | 260.033325 | 300.133331 | 69.260204 | 62.438347 | 17.453964 | -30.739796 | 12,730,255,800 | -0.045523 | 63 | 39.38058 | 282.712833 | 7.088349 | 296.889531 | 268.536135 | 11.635474 | 276.6726 | 299.943548 | 253.401652 | 300.133331 | 260.033325 | 280.083328 | 283.996663 | 279.736674 | 275.396688 | 288.33665 | 292.596639 | 290.66973 | 284.815129 | 280.083328 | 275.351528 | 268.614727 | 260.033325 | 300.133331 | 0 | -0.040201 | 0 | 60,485,100 |
TSLA | 2021-02-09T00:00:00 | 283.15332 | 286.600006 | 280.583344 | 285.040009 | 45,473,100 | 282.516998 | 283.350665 | 279.991732 | 246.243466 | 213.296355 | 195.593299 | 142.051056 | 283.737666 | 283.454304 | 282.692246 | 276.419242 | 272.685399 | 247.689905 | 226.348256 | 208.767092 | 160.482116 | 283.636905 | 283.689982 | 283.07806 | 265.314856 | 244.246253 | 226.280447 | 180.757216 | 286.325869 | 286.530827 | 285.295419 | 284.982102 | 301.406685 | 304.527218 | 299.399919 | 261.951394 | 10.986593 | 13.860929 | 27.81685 | 27.396923 | 22.385709 | 276.766663 | 269.598335 | 214.822498 | 182.971668 | 49.811469 | 260.033325 | 300.133331 | 57.655839 | 62.291492 | 0.932209 | -42.344161 | 12,684,782,700 | 0.024798 | 62 | 39.433246 | 283.350665 | 6.468623 | 296.287912 | 270.413419 | 11.622378 | 277.289812 | 300.534567 | 254.045056 | 300.133331 | 260.033325 | 280.083328 | 288.437775 | 284.285553 | 280.764435 | 291.958893 | 296.111115 | 290.66973 | 284.815129 | 280.083328 | 275.351528 | 268.614727 | 260.033325 | 300.133331 | 1 | -0.098402 | 0 | 45,473,100 |
TSLA | 2021-02-10T00:00:00 | 268.273346 | 281.606659 | 266.67334 | 281.213318 | 108,648,300 | 280.538998 | 282.606999 | 280.921199 | 247.703866 | 214.980933 | 196.864599 | 143.126173 | 280.644802 | 280.69413 | 280.473954 | 275.678706 | 272.34601 | 248.497099 | 227.451548 | 209.945434 | 161.554665 | 281.04715 | 282.254047 | 282.176645 | 266.178773 | 245.693016 | 227.719655 | 182.013159 | 280.726529 | 281.960243 | 282.881601 | 283.34183 | 300.627269 | 305.198339 | 300.859015 | 264.17521 | 9.022545 | 12.893253 | 26.339157 | 24.699626 | 28.491713 | 276.766663 | 269.933334 | 220.368332 | 187.266666 | 43.343836 | 260.033325 | 300.133331 | 20.548677 | 49.154907 | -39.169743 | -79.451323 | 12,576,134,400 | -0.036956 | 61 | 39.551312 | 282.606999 | 7.295427 | 297.197853 | 268.016146 | 12.459043 | 276.431101 | 301.349187 | 251.513014 | 300.133331 | 260.033325 | 280.083328 | 283.445557 | 280.291107 | 277.428894 | 286.30777 | 289.462219 | 290.66973 | 284.815129 | 280.083328 | 275.351528 | 268.614727 | 260.033325 | 300.133331 | 1 | -0.147672 | 0 | 108,648,300 |
TSLA | 2021-02-11T00:00:00 | 270.553345 | 276.626678 | 267.243347 | 270.813324 | 64,868,400 | 279.746667 | 281.894499 | 281.6636 | 249.330933 | 216.718844 | 198.096299 | 144.222566 | 278.626511 | 278.850351 | 278.947706 | 275.212764 | 272.208113 | 249.362049 | 228.585806 | 211.145591 | 162.639229 | 279.231577 | 281.10608 | 281.379118 | 267.074831 | 247.155448 | 229.178838 | 183.281091 | 273.921907 | 276.175161 | 278.58951 | 281.169187 | 299.285797 | 305.497146 | 302.075582 | 266.3037 | 7.562821 | 11.827166 | 24.967013 | 23.293431 | 26.869627 | 279.343338 | 274.916664 | 220.368332 | 187.266666 | 44.301832 | 260.033325 | 300.133331 | 26.234459 | 34.812992 | -43.882671 | -73.765541 | 12,641,002,800 | -0.087772 | 62 | 39.622447 | 281.894499 | 7.751249 | 297.396997 | 266.392002 | 12.667853 | 275.871314 | 301.207021 | 250.535608 | 300.133331 | 260.033325 | 280.083328 | 272.184448 | 262.762238 | 257.251129 | 277.695557 | 287.117767 | 290.66973 | 284.815129 | 280.083328 | 275.351528 | 268.614727 | 260.033325 | 300.133331 | 0 | -0.08906 | 0 | 64,868,400 |
TSLA | 2021-02-12T00:00:00 | 272.040009 | 272.443329 | 261.776672 | 267.08667 | 71,304,900 | 280.499667 | 281.413167 | 281.664667 | 250.873333 | 218.478133 | 199.318733 | 145.31593 | 277.30921 | 277.612107 | 277.884984 | 274.924332 | 272.195182 | 250.251381 | 229.729338 | 212.351421 | 163.727794 | 277.830366 | 280.167557 | 280.638842 | 267.965383 | 248.611268 | 230.64307 | 184.552907 | 268.918925 | 271.454073 | 274.624245 | 278.92348 | 297.554725 | 305.483266 | 303.082602 | 268.34699 | 6.451571 | 10.752047 | 24.13384 | 21.775738 | 28.458149 | 277.638336 | 279.266663 | 225.981667 | 192.185001 | 38.335018 | 260.033325 | 298.633331 | 31.105392 | 25.962843 | -57.29406 | -68.894608 | 12,712,307,700 | -0.015252 | 63 | 39.701093 | 281.413167 | 8.05893 | 297.531027 | 265.295306 | 11.963566 | 275.506428 | 299.433561 | 251.579295 | 300.133331 | 260.033325 | 280.083328 | 271.474457 | 266.322235 | 262.091125 | 275.705566 | 280.857788 | 290.66973 | 284.815129 | 280.083328 | 275.351528 | 268.614727 | 260.033325 | 300.133331 | 0 | -0.038501 | 71,304,900 | 0 |
TSLA | 2021-02-16T00:00:00 | 265.406677 | 273.666656 | 264.146667 | 272.666656 | 59,406,900 | 279.046667 | 280.914168 | 280.547334 | 252.389333 | 220.129422 | 200.558699 | 146.382336 | 274.928704 | 275.392938 | 275.965244 | 274.05909 | 271.672989 | 250.845706 | 230.668215 | 213.40202 | 164.739524 | 275.086186 | 278.643129 | 279.388227 | 268.535318 | 249.846229 | 231.951742 | 185.747839 | 265.350619 | 267.249611 | 270.686143 | 276.307342 | 295.360648 | 305.101032 | 303.809532 | 270.285909 | 4.978256 | 9.597289 | 23.232576 | 21.249717 | 26.781005 | 277.235001 | 280.083328 | 234.682495 | 199.349995 | 35.26878 | 260.033325 | 297.166656 | 14.470428 | 23.93676 | -63.811369 | -85.529572 | 12,652,900,800 | 0.006466 | 62 | 39.764706 | 280.914168 | 8.732545 | 298.379259 | 263.449077 | 12.064994 | 274.544547 | 298.674535 | 250.41456 | 300.133331 | 260.033325 | 280.083328 | 268.753337 | 265.063344 | 258.08668 | 275.730001 | 279.419993 | 290.66973 | 284.815129 | 280.083328 | 275.351528 | 268.614727 | 260.033325 | 300.133331 | 1 | -0.09508 | 0 | 59,406,900 |
TSLA | 2021-02-17T00:00:00 | 266.049988 | 266.613342 | 254.003326 | 259.696655 | 77,989,500 | 276.558667 | 280.140834 | 280.373467 | 253.754466 | 221.872222 | 201.951333 | 147.478813 | 273.152961 | 273.69422 | 274.43982 | 273.33099 | 271.240451 | 251.441953 | 231.599314 | 214.444554 | 165.747589 | 272.723153 | 277.227493 | 278.273047 | 269.07103 | 251.054665 | 233.2486 | 186.938562 | 263.754156 | 264.450941 | 267.11006 | 273.671128 | 292.889367 | 304.415176 | 304.285897 | 272.132019 | 3.818536 | 8.441538 | 23.175705 | 19.601841 | 30.942063 | 273.296661 | 277.068329 | 247.099159 | 210.599995 | 38.121272 | 254.003326 | 293.5 | 30.500445 | 25.358755 | -90.996769 | -69.499555 | 12,730,890,300 | 0.036536 | 63 | 39.8484 | 280.140834 | 9.340094 | 298.821021 | 261.460647 | 12.183805 | 273.735541 | 298.103152 | 249.367931 | 300.133331 | 254.003326 | 277.068329 | 267.74 | 261.813344 | 258.220011 | 271.333333 | 277.259989 | 289.24665 | 282.511669 | 277.068329 | 271.624988 | 263.875147 | 254.003326 | 300.133331 | 0 | -0.04298 | 77,989,500 | 0 |
TSLA | 2021-02-18T00:00:00 | 262.459991 | 264.896667 | 258.756653 | 260.299988 | 53,871,300 | 274.314999 | 279.089667 | 279.546 | 255.010066 | 223.545777 | 203.283299 | 148.537383 | 271.014367 | 271.651633 | 272.59677 | 272.342717 | 270.565031 | 251.874033 | 232.411437 | 215.395355 | 166.709901 | 270.159758 | 275.543603 | 276.895087 | 269.412423 | 252.122765 | 234.446791 | 188.082654 | 262.049307 | 262.461745 | 263.541752 | 270.841054 | 290.149644 | 303.406809 | 304.508372 | 273.877388 | 2.580025 | 7.269236 | 23.122896 | 18.698656 | 29.516359 | 273.296661 | 277.068329 | 249.193325 | 210.599995 | 40.755701 | 254.003326 | 293.5 | 21.411082 | 22.127318 | -91.708293 | -78.588918 | 12,677,019,000 | 0.034915 | 62 | 39.905259 | 279.089667 | 10.096509 | 299.282685 | 258.896649 | 11.200947 | 272.66168 | 295.063574 | 250.259785 | 300.133331 | 254.003326 | 277.068329 | 262.222219 | 257.831095 | 249.612203 | 270.441111 | 274.832235 | 289.24665 | 282.511669 | 277.068329 | 271.624988 | 263.875147 | 254.003326 | 300.133331 | 1 | -0.09822 | 53,871,300 | 0 |
TSLA | 2021-02-19T00:00:00 | 260.433319 | 265.59668 | 259.123322 | 265 | 56,874,900 | 272.025333 | 278.028166 | 278.571199 | 255.940333 | 225.293599 | 204.529832 | 149.58348 | 268.898157 | 269.611939 | 270.725469 | 271.260045 | 269.785668 | 252.209691 | 233.148855 | 216.287196 | 167.642473 | 267.635816 | 273.766808 | 275.424881 | 269.6251 | 253.093489 | 235.578475 | 189.196046 | 260.165878 | 260.699713 | 260.558157 | 267.745781 | 287.237758 | 302.095379 | 304.487418 | 275.518856 | 1.418609 | 6.09911 | 22.988318 | 18.366037 | 28.271235 | 273.296661 | 277.068329 | 250.30666 | 210.599995 | 47.270925 | 254.003326 | 293.5 | 16.279833 | 22.730454 | -92.141556 | -83.720167 | 12,620,144,100 | 0.032904 | 61 | 39.96471 | 278.028166 | 10.896041 | 299.820247 | 256.236085 | 10.179757 | 271.497074 | 291.856588 | 251.137559 | 300.133331 | 254.003326 | 277.068329 | 262.037771 | 259.178874 | 255.897756 | 265.318888 | 268.177785 | 289.24665 | 282.511669 | 277.068329 | 271.624988 | 263.875147 | 254.003326 | 300.133331 | 1 | -0.144959 | 0 | 56,874,900 |
TSLA | 2021-02-22T00:00:00 | 238.166672 | 256.166656 | 236.733337 | 254.213333 | 111,809,100 | 267.434334 | 275.825834 | 276.831199 | 256.371133 | 226.689111 | 205.507499 | 150.513453 | 262.75186 | 263.894618 | 265.716424 | 268.251556 | 267.353438 | 251.658984 | 233.280903 | 216.720453 | 168.344206 | 261.479696 | 269.970476 | 272.31684 | 268.928094 | 253.432254 | 236.244551 | 190.077471 | 252.125359 | 253.815651 | 254.549588 | 262.953237 | 283.646697 | 300.160402 | 304.021073 | 276.970276 | -1.283756 | 4.622537 | 24.281119 | 15.746952 | 37.711865 | 261.666672 | 268.433334 | 252.203327 | 210.599995 | 24.383645 | 236.733337 | 293.5 | 2.524958 | 13.405291 | -177.124053 | -97.475042 | 12,508,335,000 | -0.067808 | 60 | 40.069696 | 275.825834 | 14.01159 | 303.849013 | 247.802655 | 10.718567 | 268.32275 | 289.759884 | 246.885616 | 300.133331 | 236.733337 | 268.433334 | 261.717773 | 257.838867 | 255.244415 | 264.312225 | 268.191132 | 285.170933 | 275.914534 | 268.433334 | 260.952135 | 250.300936 | 236.733337 | 300.133331 | 1 | -0.184196 | 0 | 111,809,100 |
TSLA | 2021-02-23T00:00:00 | 232.946671 | 237.869995 | 206.333328 | 220.710007 | 199,820,700 | 261.948334 | 272.793167 | 275.1336 | 257.0002 | 227.911066 | 206.440066 | 151.418173 | 256.790822 | 258.267718 | 260.674923 | 265.042021 | 264.706763 | 250.925168 | 233.272108 | 217.041764 | 168.987016 | 255.209212 | 265.886746 | 268.941108 | 268.009487 | 253.596927 | 236.7879 | 190.897702 | 240.826414 | 244.116778 | 246.419355 | 256.824569 | 279.399882 | 297.628922 | 303.117804 | 278.224812 | -3.802775 | 2.937475 | 26.614664 | 13.054164 | 47.593405 | 243.969994 | 253.23333 | 254.375828 | 210.599995 | 11.730533 | 206.333328 | 292.693329 | 30.816746 | 16.540513 | -239.968227 | -69.183254 | 12,308,514,300 | -0.004906 | 59 | 40.252109 | 272.793167 | 16.333576 | 305.460319 | 240.126015 | 12.023568 | 264.953599 | 289.000736 | 240.906463 | 298.633331 | 206.333328 | 252.48333 | 243.688889 | 231.211121 | 224.255569 | 250.64444 | 263.122208 | 276.850531 | 263.37473 | 252.48333 | 241.591929 | 226.085529 | 206.333328 | 298.633331 | 1 | -0.216822 | 199,820,700 | 0 |
TSLA | 2021-02-24T00:00:00 | 247.339996 | 248.333328 | 231.389999 | 237.28334 | 110,301,000 | 258.367001 | 270.442 | 273.766533 | 257.766533 | 229.337911 | 207.483433 | 152.381733 | 254.900657 | 256.28086 | 258.623396 | 263.432746 | 263.370858 | 250.784573 | 233.642315 | 217.641729 | 169.766648 | 252.55315 | 263.462634 | 266.803138 | 267.630656 | 254.108215 | 237.5978 | 191.852148 | 235.0749 | 238.312252 | 240.844371 | 251.196629 | 275.1006 | 294.849671 | 301.999342 | 279.357706 | -4.584843 | 1.433011 | 27.764146 | 17.401595 | 43.344822 | 241.480003 | 253.23333 | 254.543327 | 212.798325 | 27.675837 | 206.333328 | 292.589996 | 47.540288 | 26.960664 | -142.120667 | -52.459712 | 12,418,815,300 | 0.058655 | 60 | 40.360164 | 270.442 | 16.44922 | 303.34044 | 237.54356 | 12.638092 | 263.276113 | 288.552297 | 237.999929 | 297.166656 | 206.333328 | 251.749992 | 225.716665 | 213.563334 | 194.179998 | 245.100001 | 257.253332 | 275.729991 | 262.468325 | 251.749992 | 241.03166 | 225.77166 | 206.333328 | 297.166656 | 0 | -0.143634 | 110,301,000 | 0 |
TSLA | 2021-02-25T00:00:00 | 227.406662 | 245.736664 | 223.526672 | 242.050003 | 117,071,700 | 254.280333 | 267.409666 | 271.523466 | 258.248066 | 230.422933 | 208.263633 | 153.248336 | 249.401858 | 251.031006 | 253.820822 | 260.157648 | 260.604381 | 249.867792 | 233.478219 | 217.835094 | 170.340181 | 246.923998 | 259.364031 | 263.236994 | 266.440073 | 254.057392 | 237.992319 | 192.598665 | 229.538592 | 232.225338 | 234.761863 | 244.885251 | 270.292203 | 291.537168 | 300.497769 | 280.301948 | -6.735448 | -0.200681 | 29.111524 | 15.33025 | 42.115923 | 239.999992 | 253.23333 | 257.034992 | 213.419991 | 22.715882 | 206.333328 | 292.589996 | 24.430962 | 34.262665 | -170.070283 | -75.569038 | 12,301,743,600 | 0.044116 | 59 | 40.463695 | 267.409666 | 18.494579 | 304.398824 | 230.420507 | 13.78952 | 259.859975 | 287.439016 | 232.280935 | 293.5 | 206.333328 | 249.916664 | 242.354441 | 236.375554 | 225.411112 | 253.318883 | 259.29777 | 272.928665 | 260.202331 | 249.916664 | 239.630997 | 224.986996 | 206.333328 | 293.5 | 1 | -0.18034 | 0 | 117,071,700 |
TSLA | 2021-02-26T00:00:00 | 225.166672 | 235.566666 | 219.83667 | 233.333328 | 123,267,600 | 249.741666 | 264.744167 | 269.2636 | 258.485866 | 231.514266 | 209.131666 | 154.104366 | 244.554821 | 246.3284 | 249.412491 | 256.97665 | 257.878404 | 248.899121 | 233.259494 | 217.980274 | 170.885718 | 241.630605 | 255.340888 | 259.671087 | 265.142763 | 253.91907 | 238.327033 | 193.31427 | 225.376643 | 226.671913 | 228.627357 | 238.439206 | 265.104008 | 287.773582 | 298.640864 | 281.06674 | -8.522327 | -1.86501 | 30.490075 | 14.133492 | 40.65942 | 239.999992 | 253.23333 | 261.748325 | 213.419991 | 21.671519 | 206.333328 | 292.589996 | 21.834073 | 31.268441 | -163.936383 | -78.165927 | 12,178,476,000 | -0.002781 | 58 | 40.571276 | 264.744167 | 20.543707 | 305.831582 | 223.656752 | 14.298807 | 256.555851 | 285.153466 | 227.958236 | 293.5 | 206.333328 | 249.916664 | 232.223333 | 218.710002 | 210.013341 | 240.919993 | 254.433324 | 272.928665 | 260.202331 | 249.916664 | 239.630997 | 224.986996 | 206.333328 | 293.5 | 1 | -0.210821 | 0 | 123,267,600 |
TSLA | 2021-03-01T00:00:00 | 239.476669 | 239.666672 | 228.350006 | 230.036667 | 81,408,600 | 246.485332 | 263.4925 | 267.554134 | 259.053733 | 232.835022 | 210.107499 | 155.038096 | 243.53919 | 245.08263 | 247.883903 | 255.385743 | 256.462886 | 248.529613 | 233.423104 | 218.405945 | 171.568215 | 239.764242 | 252.93446 | 257.379784 | 264.397304 | 254.128607 | 238.927924 | 194.163745 | 226.154187 | 226.17079 | 225.765682 | 233.596453 | 260.144943 | 283.925015 | 296.640218 | 281.726805 | -8.683645 | -3.228737 | 31.362513 | 15.150651 | 37.73509 | 236.473335 | 253.23333 | 264.799992 | 213.419991 | 28.905622 | 206.333328 | 286.600006 | 41.291532 | 29.185522 | -110.271146 | -58.708468 | 12,259,884,600 | 0.081057 | 59 | 40.647759 | 263.4925 | 21.307143 | 306.106786 | 220.878213 | 14.726426 | 254.929262 | 284.382115 | 225.47641 | 293.5 | 206.333328 | 249.916664 | 226.856669 | 218.146673 | 211.126673 | 233.876668 | 242.586665 | 272.928665 | 260.202331 | 249.916664 | 239.630997 | 224.986996 | 206.333328 | 293.5 | 0 | -0.135829 | 81,408,600 | 0 |
TSLA | 2021-03-02T00:00:00 | 228.813339 | 240.369995 | 228.333328 | 239.426666 | 71,196,600 | 242.825998 | 260.936333 | 264.962667 | 259.4782 | 234.062044 | 211.015699 | 155.914386 | 240.59402 | 242.124577 | 244.94997 | 252.97007 | 254.335998 | 247.756426 | 233.301794 | 218.612032 | 172.137818 | 236.551152 | 249.631683 | 254.399723 | 263.211407 | 254.022773 | 239.298337 | 194.897828 | 226.890165 | 226.780431 | 224.301875 | 229.335434 | 255.20716 | 279.878014 | 294.42137 | 282.254491 | -9.561711 | -4.495332 | 32.100734 | 14.588365 | 35.455426 | 235.965004 | 253.23333 | 263.425831 | 213.419991 | 27.46474 | 206.333328 | 281.606659 | 29.864509 | 30.996705 | -106.171613 | -70.135491 | 12,188,688,000 | -0.000465 | 58 | 40.711015 | 260.936333 | 22.275129 | 305.486591 | 216.386075 | 15.070236 | 252.442032 | 282.582504 | 222.301559 | 293.5 | 206.333328 | 249.916664 | 235.831116 | 231.99556 | 224.51445 | 243.312225 | 247.147781 | 272.928665 | 260.202331 | 249.916664 | 239.630997 | 224.986996 | 206.333328 | 293.5 | 1 | -0.171032 | 0 | 71,196,600 |
TSLA | 2021-03-03T00:00:00 | 217.733337 | 233.566666 | 217.236664 | 229.330002 | 90,624,000 | 237.994333 | 257.2765 | 261.897467 | 259.4602 | 235.111244 | 211.775366 | 156.736663 | 236.021884 | 237.689807 | 240.762796 | 249.76673 | 251.520408 | 246.57905 | 232.892098 | 218.594632 | 172.591505 | 231.98885 | 245.517112 | 250.766698 | 261.574353 | 253.59307 | 239.431359 | 195.512941 | 224.671722 | 224.47049 | 222.035454 | 224.804789 | 250.134865 | 275.533631 | 291.910216 | 282.622348 | -11.024563 | -5.801178 | 33.231926 | 13.405154 | 38.091158 | 235.965004 | 252.48333 | 268.741665 | 216.071663 | 28.358534 | 206.333328 | 276.626678 | 16.217763 | 29.124602 | -121.567565 | -83.782237 | 12,098,064,000 | -0.077896 | 57 | 40.786731 | 257.2765 | 23.086152 | 303.448804 | 211.104196 | 15.059523 | 249.136442 | 279.255488 | 219.017395 | 292.693329 | 206.333328 | 249.513329 | 232.505554 | 224.641113 | 220.468887 | 236.67778 | 244.542221 | 272.312369 | 259.703809 | 249.513329 | 239.322848 | 224.814368 | 206.333328 | 292.693329 | 1 | -0.200275 | 0 | 90,624,000 |
TSLA | 2021-03-04T00:00:00 | 207.146667 | 222.816666 | 200 | 218.600006 | 197,758,500 | 232.463 | 253.389 | 258.6612 | 258.9698 | 236.043155 | 212.4271 | 157.501186 | 230.24684 | 232.136509 | 235.591084 | 245.892179 | 248.107044 | 245.032682 | 232.214587 | 218.36794 | 172.935337 | 226.380184 | 240.742842 | 246.555098 | 259.522842 | 252.85716 | 239.339702 | 196.014534 | 217.110894 | 218.310365 | 217.088613 | 219.697627 | 244.74631 | 270.834818 | 289.054743 | 282.804372 | -12.889557 | -7.218854 | 34.846999 | 11.947116 | 42.164812 | 228.083328 | 248.583328 | 269.51083 | 216.071663 | 24.652188 | 200 | 273.666656 | 9.70136 | 18.594544 | -139.445245 | -90.29864 | 11,900,305,500 | -0.086147 | 56 | 40.941861 | 253.389 | 24.681456 | 302.751912 | 204.026088 | 16.019047 | 245.137415 | 277.17551 | 213.099321 | 292.589996 | 200 | 246.294998 | 222.845556 | 212.124446 | 206.515554 | 228.454447 | 239.175557 | 270.738757 | 257.220618 | 246.294998 | 235.369379 | 219.814259 | 200 | 292.589996 | 1 | -0.224276 | 0 | 197,758,500 |
TSLA | 2021-03-05T00:00:00 | 199.316666 | 209.279999 | 179.830002 | 208.686661 | 268,189,500 | 226.351335 | 249.188334 | 255.4948 | 258.623733 | 236.885155 | 212.9736 | 158.228433 | 224.060805 | 226.169264 | 230.010404 | 241.658042 | 244.353938 | 243.239897 | 231.348852 | 217.990687 | 173.197838 | 220.353577 | 235.593096 | 241.990134 | 257.183503 | 251.890674 | 239.08009 | 196.430608 | 205.978879 | 209.497532 | 209.970964 | 213.783389 | 238.956014 | 265.759838 | 285.844387 | 282.789421 | -14.828461 | -8.740775 | 36.853319 | 10.378083 | 45.622003 | 214.081665 | 236.665001 | 269.51083 | 217.010002 | 22.330993 | 179.830002 | 273.666656 | 20.76658 | 15.561901 | -150.71346 | -79.23342 | 11,632,116,000 | -0.044162 | 55 | 41.141889 | 249.188334 | 26.406492 | 302.001318 | 196.37535 | 17.360715 | 240.773535 | 275.494964 | 206.052106 | 292.589996 | 179.830002 | 236.209999 | 209.987778 | 197.15889 | 187.171112 | 219.975555 | 232.804443 | 265.978638 | 249.515678 | 236.209999 | 222.90432 | 203.960641 | 179.830002 | 292.589996 | 1 | -0.243676 | 0 | 268,189,500 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.