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
| 2023-03-02T00:00:00
| 190.899994
| 193.75
| 186.009995
| 186.740005
| 181,500,700
| 201.454001
| 200.3995
| 194.698
| 160.2774
| 166.3948
| 178.3112
| 220.876517
| 200.152251
| 199.994325
| 199.322879
| 193.224077
| 190.257647
| 180.938736
| 183.135381
| 189.256383
| 213.708438
| 200.706547
| 201.597049
| 199.973262
| 178.877953
| 170.1376
| 171.331071
| 200.861873
| 201.420522
| 201.406449
| 200.854235
| 205.748588
| 221.38828
| 205.094846
| 177.70403
| 137.375979
| 9.760908
| 12.532908
| 30.926354
| 28.468298
| 25.634185
| 198.619995
| 177.860001
| 131.225
| 151.315002
| 41.712092
| 186.009995
| 217.649994
| 15.455118
| 42.058072
| -25.152622
| -84.544882
| 14,762,812,800
| 0.178123
| 81
| 76.743431
| 200.3995
| 6.998576
| 214.396652
| 186.402348
| 11.830716
| 193.991445
| 217.652877
| 170.330014
| 217.649994
| 182.610001
| 200.129997
| 202.830002
| 198.460007
| 194.150009
| 207.139999
| 211.509995
| 209.380555
| 204.264716
| 200.129997
| 195.995278
| 190.108559
| 182.610001
| 217.649994
| 1
| -0.132
| 181,500,700
| 0
|
TSLA
| 2023-03-03T00:00:00
| 197.789993
| 200.479996
| 192.880005
| 194.800003
| 154,193,300
| 201.029001
| 200.8755
| 196.1988
| 161.2358
| 166.419066
| 178.0584
| 220.658184
| 199.6798
| 199.593537
| 199.08705
| 193.63916
| 190.837059
| 181.59957
| 183.521029
| 189.425366
| 213.550045
| 200.040364
| 201.348524
| 200.211108
| 180.349035
| 170.963789
| 171.71679
| 200.632157
| 197.681886
| 198.899111
| 199.079319
| 203.834351
| 221.223392
| 207.520409
| 180.61317
| 138.395059
| 8.915596
| 11.809446
| 29.61719
| 31.012824
| 24.073068
| 198.619995
| 186.204994
| 131.225
| 151.315002
| 50.471102
| 186.009995
| 217.649994
| 37.23135
| 34.384179
| -9.227239
| -62.76865
| 14,917,006,100
| 0.205163
| 82
| 76.815637
| 200.8755
| 6.430906
| 213.737313
| 188.013687
| 11.484287
| 194.353212
| 217.321785
| 171.384638
| 217.649994
| 183.690002
| 200.669998
| 190.219996
| 186.689992
| 182.479991
| 194.429998
| 197.960002
| 209.635436
| 204.677277
| 200.669998
| 196.662719
| 190.957441
| 183.690002
| 217.649994
| 0
| -0.074116
| 154,193,300
| 0
|
TSLA
| 2023-03-06T00:00:00
| 193.809998
| 198.600006
| 192.300003
| 198.539993
| 128,100,100
| 199.579001
| 201.067
| 196.8352
| 162.356
| 166.4572
| 177.7669
| 220.357884
| 198.505839
| 198.541985
| 198.275196
| 193.654691
| 191.065746
| 182.07841
| 183.791791
| 189.51219
| 213.353627
| 198.727818
| 200.675619
| 200.027354
| 181.626455
| 171.684603
| 172.028703
| 200.365011
| 194.057698
| 195.774875
| 196.97561
| 201.611634
| 220.566131
| 209.588124
| 183.372576
| 139.399155
| 7.83422
| 11.014401
| 28.34398
| 29.730556
| 23.458384
| 198.619995
| 189.409996
| 135.062498
| 151.315002
| 49.573264
| 186.009995
| 217.649994
| 24.652349
| 25.779606
| -17.444973
| -75.347651
| 14,788,906,000
| 0.204115
| 81
| 76.873587
| 201.067
| 6.13982
| 213.34664
| 188.787359
| 11.27143
| 194.301477
| 216.844337
| 171.758617
| 217.649994
| 186.009995
| 201.829994
| 197.049998
| 193.62
| 189.450007
| 201.219991
| 204.649989
| 210.182954
| 205.563514
| 201.829994
| 198.096474
| 192.780954
| 186.009995
| 217.649994
| 1
| -0.124254
| 0
| 128,100,100
|
TSLA
| 2023-03-07T00:00:00
| 187.710007
| 194.199997
| 186.100006
| 191.380005
| 148,125,800
| 198.613002
| 200.7145
| 197.6772
| 163.3588
| 166.367733
| 177.479
| 220.113417
| 196.346673
| 196.572534
| 196.649782
| 193.114265
| 190.807612
| 182.299257
| 183.894902
| 189.476503
| 213.098467
| 196.569819
| 199.403525
| 199.325416
| 182.62073
| 172.243888
| 172.225596
| 200.040156
| 190.383107
| 191.986199
| 194.106142
| 198.949673
| 219.346879
| 211.213025
| 185.92797
| 140.362571
| 6.4111
| 10.093741
| 26.553924
| 28.120682
| 26.332866
| 198.619995
| 190.214996
| 146.869995
| 151.315002
| 37.86343
| 186.009995
| 217.649994
| 5.372984
| 22.418894
| -37.075134
| -94.627016
| 14,640,780,200
| 0.172016
| 80
| 76.937032
| 200.7145
| 6.697982
| 214.110464
| 187.318536
| 10.394286
| 193.673718
| 214.46229
| 172.885146
| 217.649994
| 186.009995
| 201.829994
| 194.903336
| 191.206665
| 188.603333
| 197.506668
| 201.203339
| 210.182954
| 205.563514
| 201.829994
| 198.096474
| 192.780954
| 186.009995
| 217.649994
| 1
| -0.166501
| 0
| 148,125,800
|
TSLA
| 2023-03-08T00:00:00
| 182
| 186.5
| 180
| 185.039993
| 151,897,800
| 196.727002
| 199.974001
| 198.0284
| 164.4918
| 166.302133
| 177.1266
| 219.84105
| 193.477338
| 193.922982
| 194.39597
| 192.103877
| 190.130104
| 182.287521
| 183.845036
| 189.328454
| 212.789029
| 193.549273
| 197.621191
| 198.119477
| 183.351757
| 172.655263
| 172.315121
| 199.660918
| 185.793407
| 187.111231
| 189.657999
| 195.73134
| 217.488332
| 212.337681
| 188.226405
| 141.267354
| 4.76756
| 9.028505
| 24.973269
| 26.641885
| 29.108708
| 195.614998
| 190.214996
| 146.869995
| 151.315002
| 31.980778
| 180
| 217.649994
| 5.312086
| 11.77914
| -61.127665
| -94.687914
| 14,488,882,400
| 0.113237
| 79
| 76.998668
| 199.974001
| 7.868715
| 215.711431
| 184.23657
| 10.334286
| 192.561935
| 213.230508
| 171.893363
| 217.649994
| 180
| 198.824997
| 189.33667
| 184.473343
| 181.236679
| 192.573334
| 197.436661
| 208.764595
| 203.267696
| 198.824997
| 194.382298
| 188.057099
| 180
| 217.649994
| 1
| -0.20179
| 0
| 151,897,800
|
TSLA
| 2023-03-09T00:00:00
| 172.919998
| 185.179993
| 172.509995
| 180.25
| 170,023,800
| 193.812001
| 198.555501
| 197.6888
| 165.4872
| 166.165467
| 176.6386
| 219.59915
| 189.36587
| 190.104258
| 191.091974
| 190.359888
| 188.806249
| 181.920167
| 183.557535
| 189.003534
| 212.392322
| 189.220727
| 195.04462
| 196.188062
| 183.682275
| 172.829417
| 172.231822
| 199.194042
| 178.684779
| 180.837131
| 183.483324
| 191.69935
| 214.892859
| 212.849336
| 190.187288
| 142.085775
| 2.701225
| 7.763049
| 24.1187
| 24.373546
| 31.663591
| 191.869995
| 193.789993
| 146.869995
| 151.315002
| 33.136445
| 172.509995
| 211.229996
| 1.058894
| 3.914655
| -83.538791
| -98.941106
| 14,318,858,600
| 0.036815
| 78
| 77.061615
| 198.555501
| 9.911082
| 218.377664
| 178.733337
| 10.110001
| 190.691275
| 210.911276
| 170.471273
| 217.649994
| 172.509995
| 195.079994
| 182.833333
| 179.166667
| 176.333333
| 185.666667
| 189.333333
| 206.996954
| 200.406514
| 195.079994
| 189.753474
| 182.169954
| 172.509995
| 217.649994
| 1
| -0.230953
| 0
| 170,023,800
|
TSLA
| 2023-03-10T00:00:00
| 173.440002
| 178.289993
| 168.440002
| 175.130005
| 191,488,900
| 191.468001
| 196.861501
| 197.0956
| 166.774
| 166.075467
| 176.3231
| 219.341517
| 186.180697
| 187.074393
| 188.376286
| 188.821717
| 187.62423
| 181.587612
| 183.291284
| 188.695345
| 212.004737
| 185.516728
| 192.652667
| 194.32277
| 183.994149
| 173.020853
| 172.168483
| 198.734747
| 172.46389
| 174.873405
| 177.560531
| 187.213598
| 211.777819
| 212.850471
| 191.845453
| 142.828073
| 1.093
| 6.429039
| 23.635461
| 22.75173
| 32.306112
| 189.834999
| 193.044998
| 149.194998
| 150.364998
| 28.365812
| 168.440002
| 211.229996
| 11.684975
| 6.018652
| -97.030681
| -88.315025
| 14,510,347,500
| 0.065649
| 79
| 77.132794
| 196.861501
| 11.151918
| 219.165336
| 174.557665
| 10.032143
| 189.048296
| 209.112582
| 168.984011
| 217.649994
| 168.440002
| 193.044998
| 176.869995
| 168.559998
| 164.199997
| 181.229996
| 189.539993
| 206.036436
| 198.851777
| 193.044998
| 187.238219
| 178.970941
| 168.440002
| 217.649994
| 0
| -0.154733
| 0
| 191,488,900
|
TSLA
| 2023-03-13T00:00:00
| 174.479996
| 177.350006
| 163.910004
| 167.460007
| 167,790,300
| 188.153
| 195.741
| 196.4756
| 168.0094
| 166.1636
| 175.8744
| 219.166984
| 183.840556
| 184.784503
| 186.238395
| 187.517924
| 186.613136
| 181.308882
| 183.059408
| 188.413853
| 211.631357
| 182.427999
| 190.521095
| 192.583108
| 184.296345
| 173.242024
| 172.131986
| 198.288364
| 169.110963
| 170.949192
| 173.160737
| 182.766733
| 208.35841
| 212.449361
| 193.232355
| 143.507305
| -0.096499
| 5.123931
| 23.520135
| 20.7253
| 32.430737
| 185.555
| 190.779999
| 157.395
| 150.364998
| 33.809596
| 163.910004
| 211.229996
| 22.337265
| 11.693711
| -100.891811
| -77.662735
| 14,678,137,800
| 0.118078
| 80
| 77.19575
| 195.741
| 12.223275
| 220.187551
| 171.29445
| 10.1
| 187.660839
| 207.860838
| 167.46084
| 217.649994
| 163.910004
| 190.779999
| 173.389999
| 168.490005
| 163.540009
| 178.339996
| 183.23999
| 204.967356
| 197.121318
| 190.779999
| 184.43868
| 175.410362
| 163.910004
| 217.649994
| 0
| -0.088791
| 167,790,300
| 0
|
TSLA
| 2023-03-14T00:00:00
| 183.259995
| 183.800003
| 177.139999
| 177.309998
| 143,717,900
| 185.907999
| 195.172
| 196.0156
| 169.2382
| 166.3416
| 175.5051
| 218.985284
| 183.724444
| 184.50732
| 185.78018
| 187.130839
| 186.355202
| 181.385396
| 183.064687
| 188.311797
| 211.349054
| 181.538362
| 189.332428
| 191.566523
| 184.894408
| 173.69193
| 172.278235
| 197.93108
| 171.473034
| 171.602251
| 171.938697
| 179.353778
| 205.002575
| 211.876256
| 194.473436
| 144.164675
| -0.326944
| 4.033756
| 22.718428
| 23.748871
| 30.408143
| 182.195
| 190.779999
| 159.470001
| 150.404999
| 38.418002
| 163.910004
| 211.229996
| 40.891788
| 24.971343
| -59.833319
| -59.108212
| 14,821,855,700
| 0.123131
| 81
| 77.25447
| 195.172
| 12.538045
| 220.24809
| 170.09591
| 10.036428
| 187.241711
| 207.314567
| 167.168855
| 217.649994
| 163.910004
| 190.779999
| 171.913335
| 166.476664
| 158.473333
| 179.916667
| 185.353338
| 204.967356
| 197.121318
| 190.779999
| 184.43868
| 175.410362
| 163.910004
| 217.649994
| 0
| -0.031966
| 143,717,900
| 0
|
TSLA
| 2023-03-15T00:00:00
| 180.449997
| 182.339996
| 176.029999
| 180.800003
| 145,995,600
| 183.675998
| 193.732
| 195.3612
| 170.3836
| 166.304933
| 175.0892
| 218.707984
| 183.069555
| 183.769625
| 184.960152
| 186.52349
| 185.900955
| 181.348714
| 182.995879
| 188.156117
| 211.041601
| 180.545998
| 187.930333
| 190.369169
| 185.334086
| 174.063203
| 172.376154
| 197.547644
| 175.712366
| 174.297986
| 172.385378
| 176.728204
| 201.717948
| 211.103235
| 195.560028
| 144.793755
| -0.727926
| 3.08142
| 22.065168
| 22.572773
| 29.662564
| 182.195
| 190.779999
| 159.470001
| 150.404999
| 36.06599
| 163.910004
| 211.229996
| 34.9535
| 32.727518
| -66.356065
| -65.0465
| 14,675,860,100
| 0.082056
| 80
| 77.312475
| 193.732
| 12.489836
| 218.711672
| 168.752328
| 9.923571
| 186.594881
| 206.442023
| 166.747739
| 217.649994
| 163.910004
| 190.779999
| 181.399999
| 178.999995
| 174.739995
| 185.659999
| 188.060003
| 204.967356
| 197.121318
| 190.779999
| 184.43868
| 175.410362
| 163.910004
| 217.649994
| 1
| -0.083222
| 0
| 145,995,600
|
TSLA
| 2023-03-16T00:00:00
| 184.130005
| 185.809998
| 178.839996
| 180.369995
| 121,136,800
| 182.998999
| 192.2265
| 194.6748
| 171.9042
| 166.321866
| 174.8577
| 218.362584
| 183.281645
| 183.835148
| 184.832437
| 186.305901
| 185.764728
| 181.457784
| 183.025725
| 188.076392
| 210.773824
| 180.628545
| 187.015857
| 189.505231
| 185.873161
| 174.532284
| 172.55518
| 197.203585
| 180.599405
| 178.432442
| 174.523252
| 175.216897
| 198.68887
| 210.240134
| 196.553864
| 145.415191
| -0.740228
| 2.31709
| 21.079619
| 23.903433
| 28.212073
| 181.255005
| 190.779999
| 163.642498
| 150.404999
| 41.619562
| 163.910004
| 211.229996
| 42.730356
| 39.525215
| -48.425418
| -57.269644
| 14,796,996,900
| 0.052908
| 81
| 77.362269
| 192.2265
| 11.675917
| 215.578333
| 168.874667
| 9.759285
| 186.360131
| 205.878701
| 166.841561
| 217.649994
| 163.910004
| 190.779999
| 179.606664
| 176.873332
| 173.296666
| 183.183329
| 185.916662
| 204.967356
| 197.121318
| 190.779999
| 184.43868
| 175.410362
| 163.910004
| 217.649994
| 0
| -0.026629
| 121,136,800
| 0
|
TSLA
| 2023-03-17T00:00:00
| 180.130005
| 186.220001
| 177.330002
| 184.520004
| 133,197,100
| 181.233
| 191.131001
| 193.5872
| 173.234
| 166.284667
| 174.5146
| 217.999467
| 182.651317
| 183.161486
| 184.108986
| 185.744455
| 185.331288
| 181.405714
| 182.949521
| 187.919038
| 210.46891
| 180.106909
| 185.86381
| 188.3864
| 186.195741
| 174.895656
| 172.659582
| 196.823161
| 182.827001
| 181.120475
| 176.667492
| 174.314654
| 195.837331
| 209.247365
| 197.413906
| 146.015776
| -1.060519
| 1.641568
| 20.304831
| 22.39895
| 27.505461
| 179.055
| 190.779999
| 167.244999
| 152.404999
| 30.164457
| 163.910004
| 211.229996
| 34.27727
| 37.320375
| -54.193965
| -65.72273
| 14,663,799,800
| 0.109339
| 80
| 77.414918
| 191.131001
| 11.734411
| 214.599823
| 167.662178
| 9.498571
| 185.766786
| 204.763928
| 166.769643
| 211.229996
| 163.910004
| 187.57
| 182.926666
| 180.043335
| 175.956665
| 187.013336
| 189.896667
| 200.062478
| 193.153759
| 187.57
| 181.986241
| 174.036482
| 163.910004
| 211.229996
| 1
| -0.078109
| 0
| 133,197,100
|
TSLA
| 2023-03-20T00:00:00
| 183.25
| 186.440002
| 176.350006
| 178.080002
| 129,684,400
| 180.177
| 189.878001
| 193.0416
| 174.6922
| 166.316933
| 174.2346
| 217.681767
| 182.771053
| 183.177579
| 183.976834
| 185.517687
| 185.171189
| 181.478039
| 182.957429
| 187.826582
| 210.198075
| 180.473637
| 185.113238
| 187.591231
| 186.588526
| 175.342112
| 172.83256
| 196.477395
| 183.73804
| 183.03679
| 179.225056
| 174.138956
| 193.286803
| 208.205233
| 198.189861
| 146.615357
| -1.050485
| 1.103158
| 19.679972
| 20.798872
| 26.234418
| 175.205002
| 190.779999
| 173.147499
| 157.904999
| 34.075436
| 163.910004
| 207.199997
| 44.675443
| 40.561023
| -46.011061
| -55.324557
| 14,793,484,200
| 0.06035
| 81
| 77.467682
| 189.878001
| 11.125655
| 212.12931
| 167.626691
| 9.685
| 185.527092
| 204.897091
| 166.157092
| 211.229996
| 163.910004
| 187.57
| 181.226669
| 176.233337
| 172.33667
| 185.123337
| 190.116669
| 200.062478
| 193.153759
| 187.57
| 181.986241
| 174.036482
| 163.910004
| 211.229996
| 0
| -0.021733
| 129,684,400
| 0
|
TSLA
| 2023-03-21T00:00:00
| 197.580002
| 198
| 188.039993
| 188.279999
| 153,391,400
| 181.164
| 189.888501
| 193.1592
| 176.3826
| 166.355333
| 173.9862
| 217.378
| 185.732843
| 185.796202
| 186.069629
| 186.614261
| 186.125713
| 182.109489
| 183.342233
| 188.019719
| 210.072523
| 183.637819
| 185.846762
| 187.940339
| 187.486086
| 176.164825
| 173.294845
| 196.277378
| 188.238596
| 187.253397
| 184.050398
| 175.534081
| 191.404291
| 207.367848
| 199.042327
| 147.276415
| 0.112481
| 0.905022
| 18.706343
| 26.619111
| 23.582342
| 180.955002
| 190.779999
| 173.147499
| 157.904999
| 46.831887
| 163.910004
| 200.479996
| 92.070018
| 57.007577
| 31.315611
| -7.929982
| 14,946,875,600
| 0.163797
| 82
| 77.538469
| 189.888501
| 11.133194
| 212.15489
| 167.622112
| 10.118572
| 186.674988
| 206.912131
| 166.437845
| 211.229996
| 163.910004
| 187.57
| 182.013336
| 177.58667
| 171.92334
| 187.676666
| 192.103333
| 200.062478
| 193.153759
| 187.57
| 181.986241
| 174.036482
| 163.910004
| 211.229996
| 0
| 0.026576
| 153,391,400
| 0
|
TSLA
| 2023-03-22T00:00:00
| 191.149994
| 200.660004
| 190.949997
| 199.300003
| 150,376,400
| 182.078999
| 189.403001
| 192.4352
| 177.8102
| 166.308
| 173.6513
| 217.161167
| 186.816273
| 186.769618
| 186.851224
| 187.0266
| 186.512196
| 182.464018
| 183.547701
| 188.081705
| 209.884239
| 185.453454
| 185.966904
| 187.785785
| 188.0652
| 176.817316
| 173.634723
| 196.016403
| 192.17689
| 190.958395
| 188.413517
| 177.649114
| 189.880325
| 206.573141
| 199.886103
| 147.974395
| 0.509421
| 0.825902
| 18.05483
| 26.670963
| 22.005264
| 182.285004
| 190.779999
| 174.934998
| 157.904999
| 50.163463
| 163.910004
| 200.660004
| 74.122422
| 70.289294
| 31.311541
| -25.877578
| 14,796,499,200
| 0.069164
| 81
| 77.604071
| 189.403001
| 10.837352
| 211.077704
| 167.728297
| 9.615
| 187.101179
| 206.331179
| 167.871179
| 211.229996
| 163.910004
| 187.57
| 194.539998
| 191.079997
| 184.579992
| 201.040003
| 204.500005
| 200.062478
| 193.153759
| 187.57
| 181.986241
| 174.036482
| 163.910004
| 211.229996
| 1
| -0.032252
| 0
| 150,376,400
|
TSLA
| 2023-03-23T00:00:00
| 192.220001
| 199.309998
| 188.649994
| 195.259995
| 144,193,900
| 184.009
| 188.9105
| 191.5544
| 179.2776
| 166.2728
| 173.3226
| 216.930867
| 187.897019
| 187.760597
| 187.677189
| 187.498728
| 186.951258
| 182.846606
| 183.775919
| 188.163651
| 209.708475
| 187.297273
| 186.23519
| 187.769231
| 188.63029
| 177.49921
| 174.00242
| 195.768232
| 195.040962
| 193.607909
| 191.718604
| 180.285081
| 188.684077
| 205.819401
| 200.721107
| 148.71349
| 0.899964
| 0.840714
| 17.184817
| 24.716715
| 21.973811
| 182.285004
| 190.779999
| 181.3825
| 157.904999
| 46.058039
| 163.910004
| 200.660004
| 77.034007
| 81.075482
| 28.941542
| -22.965993
| 14,940,693,100
| 0.038841
| 82
| 77.667497
| 188.9105
| 10.448236
| 209.806972
| 168.014029
| 9.692143
| 187.588686
| 206.972972
| 168.2044
| 211.229996
| 163.910004
| 187.57
| 194.253332
| 187.846659
| 184.543325
| 197.556666
| 203.963338
| 200.062478
| 193.153759
| 187.57
| 181.986241
| 174.036482
| 163.910004
| 211.229996
| 0
| 0.017611
| 0
| 144,193,900
|
TSLA
| 2023-03-24T00:00:00
| 190.410004
| 192.360001
| 187.149994
| 191.649994
| 116,312,400
| 185.706
| 188.587
| 191.0892
| 180.6214
| 166.378933
| 172.9415
| 216.688484
| 188.399616
| 188.242307
| 188.097622
| 187.763389
| 187.217315
| 183.14321
| 183.9505
| 188.208133
| 209.516451
| 188.461091
| 186.378
| 187.6812
| 189.066855
| 178.1344
| 174.340784
| 195.504343
| 195.086444
| 194.399677
| 193.391437
| 183.038589
| 187.739332
| 205.044314
| 201.505606
| 149.488142
| 1.051303
| 0.882832
| 16.201282
| 23.798884
| 22.226952
| 188.345001
| 190.779999
| 181.982502
| 158.235001
| 47.517528
| 163.910004
| 200.660004
| 72.108844
| 74.421758
| 8.905439
| -27.891156
| 14,824,380,700
| 0.016913
| 81
| 77.7178
| 188.587
| 10.287421
| 209.161842
| 168.012159
| 9.614286
| 187.857383
| 207.085955
| 168.628811
| 211.229996
| 163.910004
| 187.57
| 193.393331
| 187.476664
| 182.733327
| 198.136668
| 204.053335
| 200.062478
| 193.153759
| 187.57
| 181.986241
| 174.036482
| 163.910004
| 211.229996
| 1
| -0.039844
| 0
| 116,312,400
|
TSLA
| 2023-03-27T00:00:00
| 191.809998
| 197.389999
| 189.940002
| 194.419998
| 120,851,600
| 187.439
| 187.796
| 190.4292
| 181.9864
| 166.5388
| 172.5842
| 216.4382
| 189.081692
| 188.890978
| 188.668757
| 188.131263
| 187.570599
| 183.483084
| 184.157329
| 188.279457
| 209.340267
| 189.570909
| 186.684952
| 187.736646
| 189.505624
| 178.803639
| 174.714418
| 195.256796
| 193.924555
| 194.34108
| 194.364127
| 185.742397
| 187.037928
| 204.269723
| 202.236758
| 150.305104
| 1.269572
| 0.96018
| 15.821926
| 26.163624
| 21.024676
| 188.345001
| 187.57
| 184.627497
| 159.729996
| 53.214166
| 163.910004
| 200.660004
| 75.918351
| 75.0204
| 33.617201
| -24.081649
| 14,945,232,300
| -0.03369
| 82
| 77.770667
| 187.796
| 9.307687
| 206.411373
| 169.180627
| 9.567858
| 188.233822
| 207.369538
| 169.098106
| 211.229996
| 163.910004
| 187.57
| 189.973333
| 187.586665
| 184.763326
| 192.796672
| 195.183339
| 200.062478
| 193.153759
| 187.57
| 181.986241
| 174.036482
| 163.910004
| 211.229996
| 0
| 0.011231
| 0
| 120,851,600
|
TSLA
| 2023-03-28T00:00:00
| 189.190002
| 192.350006
| 185.429993
| 192
| 98,654,600
| 188.032001
| 186.97
| 190.102001
| 183.3222
| 166.7408
| 172.1979
| 216.185617
| 189.103354
| 188.945346
| 188.748949
| 188.227512
| 187.695168
| 183.706885
| 184.289768
| 188.297488
| 209.139767
| 189.889273
| 186.817714
| 187.641323
| 189.788118
| 179.399723
| 175.043245
| 194.985669
| 192.05489
| 192.838879
| 194.298778
| 187.901811
| 186.474298
| 203.439296
| 202.868374
| 151.152942
| 1.217111
| 1.011566
| 14.918908
| 24.820635
| 23.290849
| 188.505005
| 187.57
| 184.627497
| 159.729996
| 55.923548
| 163.910004
| 200.660004
| 68.789112
| 72.272102
| 13.319956
| -31.210888
| 14,846,577,700
| -0.006311
| 81
| 77.812797
| 186.97
| 8.314267
| 203.598533
| 170.341466
| 9.51143
| 188.324887
| 207.347747
| 169.302027
| 207.199997
| 163.910004
| 185.555
| 193.046666
| 188.703334
| 185.59667
| 196.15333
| 200.496663
| 196.983559
| 190.66322
| 185.555
| 180.446781
| 173.174062
| 163.910004
| 207.199997
| 1
| -0.045156
| 0
| 98,654,600
|
TSLA
| 2023-03-29T00:00:00
| 193.880005
| 195.289993
| 189.440002
| 193.130005
| 123,660,000
| 189.375002
| 186.5255
| 189.822801
| 184.57
| 167.013333
| 171.9869
| 215.993867
| 190.058684
| 189.842557
| 189.538342
| 188.741375
| 188.170925
| 184.10583
| 184.542143
| 188.408033
| 208.987928
| 190.952547
| 187.47581
| 187.931939
| 190.202149
| 180.113912
| 175.472594
| 194.763723
| 191.769669
| 192.324153
| 194.275454
| 189.926538
| 186.133987
| 202.641965
| 203.444803
| 152.048375
| 1.536269
| 1.116507
| 14.402267
| 25.90678
| 22.208658
| 188.505005
| 187.57
| 184.627497
| 159.729996
| 68.61457
| 163.910004
| 200.660004
| 81.551024
| 75.419496
| 42.55167
| -18.448976
| 14,970,237,700
| 0.017032
| 82
| 77.867783
| 186.5255
| 7.634996
| 201.795491
| 171.255508
| 9.042144
| 188.853946
| 206.938233
| 170.769659
| 200.660004
| 163.910004
| 182.285004
| 188.99
| 185.629995
| 182.069987
| 192.550008
| 195.910014
| 191.987004
| 186.621504
| 182.285004
| 177.948504
| 171.774504
| 163.910004
| 200.660004
| 0
| 0.006859
| 123,660,000
| 0
|
TSLA
| 2023-03-30T00:00:00
| 195.279999
| 197.330002
| 194.419998
| 195.580002
| 110,252,200
| 190.490001
| 186.7445
| 189.551201
| 185.9
| 167.229733
| 171.7866
| 215.891584
| 191.102947
| 190.831183
| 190.421674
| 189.335795
| 188.717777
| 184.544033
| 184.824718
| 188.544111
| 208.851531
| 192.026183
| 188.309572
| 188.351723
| 190.622149
| 180.857772
| 175.933844
| 194.557615
| 192.942187
| 192.906295
| 194.364263
| 191.80173
| 186.00329
| 201.88516
| 203.969374
| 152.990366
| 1.880496
| 1.269305
| 14.144152
| 26.821155
| 21.597441
| 188.505005
| 187.57
| 186.804996
| 159.729996
| 69.097586
| 163.910004
| 200.660004
| 85.360531
| 78.566889
| 59.821736
| -14.639469
| 15,080,489,900
| -0.015686
| 83
| 77.917353
| 186.7445
| 7.827468
| 202.399436
| 171.089564
| 8.585001
| 189.465951
| 206.635953
| 172.295948
| 200.660004
| 163.910004
| 182.285004
| 192.87
| 190.450007
| 187.020009
| 196.299998
| 198.719991
| 191.987004
| 186.621504
| 182.285004
| 177.948504
| 171.774504
| 163.910004
| 200.660004
| 0
| 0.051297
| 0
| 110,252,200
|
TSLA
| 2023-03-31T00:00:00
| 207.460007
| 207.789993
| 197.199997
| 197.529999
| 170,222,100
| 193.223001
| 187.228001
| 189.974401
| 187.5058
| 167.758267
| 171.7865
| 215.824434
| 194.374359
| 193.854605
| 193.042956
| 190.983451
| 190.159487
| 185.442699
| 185.420383
| 188.918684
| 208.837685
| 195.111638
| 190.282477
| 189.729324
| 191.46764
| 181.916463
| 176.640248
| 194.473718
| 198.2583
| 197.108256
| 197.046939
| 194.435393
| 186.432638
| 201.368232
| 204.561698
| 154.020415
| 3.100383
| 1.63552
| 14.901978
| 32.332399
| 19.501566
| 196.609993
| 187.57
| 186.804996
| 159.729996
| 74.136422
| 176.029999
| 207.789993
| 98.960999
| 88.624185
| 107.143155
| -1.039001
| 15,250,712,000
| 0.025045
| 84
| 78.001739
| 187.228001
| 8.785663
| 204.799327
| 169.656674
| 8.518572
| 191.179671
| 208.216815
| 174.142526
| 207.789993
| 163.910004
| 185.849998
| 195.676666
| 194.023331
| 192.766663
| 196.933334
| 198.58667
| 197.434316
| 191.027837
| 185.849998
| 180.67216
| 173.300321
| 163.910004
| 207.789993
| 0
| 0.089036
| 170,222,100
| 0
|
TSLA
| 2023-04-03T00:00:00
| 194.770004
| 202.690002
| 192.199997
| 199.910004
| 169,545,900
| 194.375002
| 187.276001
| 189.460001
| 188.7328
| 168.2092
| 171.7634
| 215.633284
| 194.453488
| 194.021041
| 193.308656
| 191.327683
| 190.514142
| 185.808475
| 185.666426
| 189.034551
| 208.697708
| 195.392912
| 191.000763
| 190.098217
| 191.752511
| 182.627299
| 177.095367
| 194.264222
| 200.815745
| 199.338863
| 198.582702
| 196.506634
| 186.957906
| 200.851191
| 205.055534
| 155.07756
| 3.008495
| 1.910115
| 14.941145
| 28.676669
| 21.001267
| 196.609993
| 187.57
| 186.804996
| 159.729996
| 57.967609
| 176.029999
| 207.789993
| 59.005065
| 81.108865
| 57.683888
| -40.994935
| 15,081,166,100
| 0.017769
| 83
| 78.077453
| 187.276001
| 8.826046
| 204.928093
| 169.623908
| 8.942858
| 191.521607
| 209.407323
| 173.635891
| 207.789993
| 163.910004
| 185.849998
| 204.149999
| 200.510005
| 193.560003
| 211.100001
| 214.739995
| 197.434316
| 191.027837
| 185.849998
| 180.67216
| 173.300321
| 163.910004
| 207.789993
| 1
| 0.020857
| 0
| 169,545,900
|
TSLA
| 2023-04-04T00:00:00
| 192.580002
| 198.740005
| 190.320007
| 197.320007
| 126,463,800
| 193.875002
| 187.519501
| 188.9348
| 189.7094
| 168.686267
| 171.7762
| 215.530684
| 194.078791
| 193.759034
| 193.196555
| 191.44153
| 190.673054
| 186.074025
| 185.848362
| 189.104758
| 208.537333
| 195.066548
| 191.505906
| 190.338217
| 191.903381
| 183.268636
| 177.507577
| 194.034836
| 199.836745
| 199.252934
| 198.652448
| 197.862132
| 187.510609
| 200.299923
| 205.419008
| 156.148535
| 2.727517
| 2.073596
| 14.735799
| 26.871297
| 21.084772
| 196.609993
| 187.57
| 188.022497
| 159.729996
| 58.469489
| 176.350006
| 207.789993
| 51.622145
| 69.862736
| 40.550942
| -48.377855
| 14,954,702,300
| 0.028706
| 82
| 78.132805
| 187.519501
| 8.905471
| 205.330443
| 169.708558
| 9.027858
| 191.622407
| 209.678123
| 173.56669
| 207.789993
| 163.910004
| 185.849998
| 196.553335
| 190.416667
| 186.063329
| 200.906672
| 207.04334
| 197.434316
| 191.027837
| 185.849998
| 180.67216
| 173.300321
| 163.910004
| 207.789993
| 1
| -0.037541
| 0
| 126,463,800
|
TSLA
| 2023-04-05T00:00:00
| 185.520004
| 190.679993
| 183.759995
| 190.520004
| 133,882,500
| 193.312003
| 187.695501
| 188.2448
| 190.542
| 169.0576
| 171.8555
| 215.374484
| 192.367034
| 192.261029
| 192.015547
| 190.903209
| 190.276666
| 186.052299
| 185.839721
| 189.033773
| 208.308305
| 193.547458
| 191.315478
| 190.07554
| 191.739091
| 183.711629
| 177.779731
| 193.736222
| 194.353819
| 195.446832
| 196.198965
| 197.936743
| 187.884563
| 199.605444
| 205.589225
| 157.200704
| 1.913105
| 2.041497
| 13.750905
| 25.089448
| 24.618572
| 195.774994
| 185.849998
| 190.337498
| 159.729996
| 50.92679
| 176.350006
| 207.789993
| 29.166673
| 46.597961
| -6.934081
| -70.833327
| 14,820,819,800
| 0.026281
| 81
| 78.187734
| 187.695501
| 8.825068
| 205.345636
| 170.045366
| 9.160001
| 191.041225
| 209.361228
| 172.721222
| 207.789993
| 163.910004
| 185.849998
| 193.880005
| 189.020004
| 185.460007
| 197.440002
| 202.300003
| 197.434316
| 191.027837
| 185.849998
| 180.67216
| 173.300321
| 163.910004
| 207.789993
| 1
| -0.087282
| 0
| 133,882,500
|
TSLA
| 2023-04-06T00:00:00
| 185.059998
| 186.389999
| 179.740005
| 183.080002
| 123,857,900
| 192.596002
| 188.302501
| 188.011201
| 191.354601
| 169.522
| 171.7989
| 215.1146
| 190.905626
| 190.95175
| 190.945463
| 190.372008
| 189.875384
| 186.013385
| 185.819202
| 188.955084
| 208.076978
| 192.047093
| 191.064478
| 189.830555
| 191.524111
| 184.132744
| 178.041206
| 193.434585
| 187.904298
| 190.505548
| 192.87044
| 196.931939
| 188.102472
| 198.779769
| 205.575493
| 158.230279
| 1.216535
| 1.876505
| 13.144152
| 23.807605
| 26.449285
| 193.764999
| 185.849998
| 191.287498
| 159.729996
| 53.449959
| 176.350006
| 207.789993
| 27.703546
| 36.164121
| -32.159352
| -72.296454
| 14,696,961,900
| 0.110813
| 80
| 78.238283
| 188.302501
| 8.146733
| 204.595967
| 172.009035
| 9.000001
| 190.471585
| 208.471587
| 172.471583
| 207.789993
| 163.910004
| 185.849998
| 186.65333
| 182.626668
| 179.733332
| 189.546666
| 193.573329
| 197.434316
| 191.027837
| 185.849998
| 180.67216
| 173.300321
| 163.910004
| 207.789993
| 1
| -0.129375
| 123,857,900
| 0
|
TSLA
| 2023-04-10T00:00:00
| 184.509995
| 185.100006
| 176.110001
| 179.940002
| 142,154,600
| 192.006001
| 188.856001
| 187.480001
| 191.8394
| 169.983867
| 171.6843
| 214.856717
| 189.6265
| 189.780522
| 189.955391
| 189.839098
| 189.462661
| 185.954429
| 185.784749
| 188.867063
| 207.842481
| 190.57691
| 190.703287
| 189.561232
| 191.255695
| 184.527165
| 178.292911
| 193.130062
| 183.321999
| 185.649272
| 189.271985
| 195.181822
| 188.15845
| 197.834372
| 205.386594
| 159.2328
| 0.61305
| 1.623814
| 12.962359
| 22.159351
| 27.413617
| 191.949997
| 185.849998
| 188.239998
| 159.729996
| 50.91463
| 176.110001
| 207.789993
| 26.515138
| 27.795119
| -54.203835
| -73.484862
| 14,554,807,300
| 0.157062
| 79
| 78.295942
| 188.856001
| 7.428175
| 203.712351
| 173.99965
| 8.92143
| 189.903814
| 207.746675
| 172.060954
| 207.789993
| 163.910004
| 185.849998
| 183.730001
| 181.070002
| 177.080007
| 187.719996
| 190.379995
| 197.434316
| 191.027837
| 185.849998
| 180.67216
| 173.300321
| 163.910004
| 207.789993
| 1
| -0.164718
| 142,154,600
| 0
|
TSLA
| 2023-04-11T00:00:00
| 186.789993
| 189.190002
| 185.649994
| 186.690002
| 115,770,900
| 191.504001
| 189.4715
| 187.1992
| 192.0172
| 170.637067
| 171.6427
| 214.615317
| 189.059199
| 189.23679
| 189.468406
| 189.561907
| 189.257071
| 185.987196
| 185.811203
| 188.825933
| 207.633003
| 189.628545
| 190.506524
| 189.508154
| 191.057679
| 184.969432
| 178.592034
| 192.850791
| 181.966809
| 183.275572
| 186.527911
| 193.334003
| 188.158642
| 196.833606
| 205.063565
| 160.216436
| 0.315129
| 1.362077
| 12.287621
| 24.596676
| 26.389361
| 191.949997
| 185.849998
| 192.412495
| 159.729996
| 40.50677
| 176.110001
| 207.789993
| 33.712106
| 29.310264
| -19.07739
| -66.287894
| 14,670,578,200
| 0.108746
| 80
| 78.34386
| 189.4715
| 6.642764
| 202.757029
| 176.185972
| 8.202145
| 189.60726
| 206.01155
| 173.202969
| 207.789993
| 176.029999
| 191.909996
| 181.906667
| 178.713328
| 172.916662
| 187.703334
| 190.896673
| 200.294635
| 195.657675
| 191.909996
| 188.162317
| 182.826638
| 176.029999
| 207.789993
| 0
| -0.094112
| 115,770,900
| 0
|
TSLA
| 2023-04-12T00:00:00
| 180.539993
| 191.580002
| 180.309998
| 190.740005
| 150,256,300
| 190.639
| 189.3355
| 186.9124
| 192.2948
| 171.21
| 171.5039
| 214.289484
| 187.355358
| 187.655554
| 188.094804
| 188.741733
| 188.586527
| 185.77358
| 185.672487
| 188.661855
| 207.363421
| 187.635089
| 189.655904
| 188.995907
| 190.607592
| 185.230035
| 178.768218
| 192.511733
| 181.046733
| 181.386781
| 183.418979
| 191.093081
| 187.948185
| 195.698071
| 204.5589
| 161.15873
| -0.420452
| 1.005571
| 12.230393
| 22.423897
| 28.243806
| 191.949997
| 185.849998
| 194.014996
| 159.729996
| 40.635482
| 176.110001
| 207.789993
| 13.983566
| 24.736937
| -52.929187
| -86.016434
| 14,520,321,900
| 0.009768
| 79
| 78.402408
| 189.3355
| 6.80255
| 202.940601
| 175.7304
| 8.313574
| 188.743711
| 205.370858
| 172.116563
| 207.789993
| 176.029999
| 191.909996
| 187.209997
| 185.229991
| 183.669988
| 188.769999
| 190.750005
| 200.294635
| 195.657675
| 191.909996
| 188.162317
| 182.826638
| 176.029999
| 207.789993
| 1
| -0.133274
| 0
| 150,256,300
|
TSLA
| 2023-04-13T00:00:00
| 185.899994
| 186.5
| 180.940002
| 182.960007
| 112,933,000
| 189.840999
| 189.608
| 187.0684
| 192.5484
| 172.017333
| 171.4937
| 213.994384
| 187.064285
| 187.336361
| 187.757141
| 188.483393
| 188.379871
| 185.778538
| 185.678474
| 188.607164
| 207.149855
| 186.773451
| 189.328713
| 188.91803
| 190.356815
| 185.616614
| 179.053289
| 192.229251
| 181.745621
| 181.511921
| 181.860501
| 189.128324
| 187.783153
| 194.561847
| 203.949139
| 162.083549
| -0.564392
| 0.691578
| 12.177253
| 21.349808
| 26.890947
| 191.949997
| 185.849998
| 194.417496
| 159.729996
| 44.814566
| 176.110001
| 207.789993
| 30.902764
| 26.199479
| -56.139534
| -69.097236
| 14,633,254,900
| 0.021233
| 80
| 78.448676
| 189.608
| 6.531642
| 202.671284
| 176.544717
| 7.977859
| 188.47288
| 204.428599
| 172.517161
| 207.789993
| 176.110001
| 191.949997
| 184.143331
| 176.70666
| 172.873327
| 187.976664
| 195.413335
| 200.313515
| 195.688236
| 191.949997
| 188.211758
| 182.889519
| 176.110001
| 207.789993
| 0
| -0.066091
| 112,933,000
| 0
|
TSLA
| 2023-04-14T00:00:00
| 185
| 186.279999
| 182.009995
| 183.949997
| 96,438,700
| 188.812999
| 189.6515
| 187.5516
| 192.6202
| 172.842
| 171.512
| 213.756067
| 186.651428
| 186.911568
| 187.332966
| 188.166721
| 188.119881
| 185.748007
| 185.660619
| 188.535735
| 206.929458
| 185.89327
| 188.889856
| 188.758922
| 190.0608
| 185.958263
| 179.32074
| 191.940749
| 182.850586
| 182.327023
| 181.388096
| 187.374513
| 187.647025
| 193.464085
| 203.242588
| 162.988243
| -0.742528
| 0.404757
| 12.127908
| 20.588906
| 25.93256
| 189.400002
| 185.849998
| 192.914997
| 159.729996
| 45.493917
| 176.110001
| 207.789993
| 28.061873
| 24.316068
| -59.12774
| -71.938127
| 14,536,816,200
| 0.012234
| 79
| 78.487824
| 189.6515
| 6.496039
| 202.643578
| 176.659422
| 7.910716
| 188.14213
| 203.963563
| 172.320697
| 207.789993
| 176.110001
| 191.949997
| 184.446665
| 182.393331
| 178.886668
| 187.953328
| 190.006663
| 200.313515
| 195.688236
| 191.949997
| 188.211758
| 182.889519
| 176.110001
| 207.789993
| 1
| -0.108318
| 96,438,700
| 0
|
TSLA
| 2023-04-17T00:00:00
| 187.039993
| 189.690002
| 182.690002
| 186.320007
| 116,662,200
| 186.770998
| 189.996999
| 188.095599
| 192.5956
| 173.8812
| 171.5805
| 213.548817
| 186.729141
| 186.934918
| 187.287893
| 188.064291
| 188.036812
| 185.798673
| 185.696919
| 188.506117
| 206.731553
| 185.570905
| 188.641141
| 188.719568
| 189.841968
| 186.331894
| 179.628225
| 191.674918
| 184.616106
| 184.010984
| 182.246961
| 185.97472
| 187.592928
| 192.460599
| 202.482548
| 163.881582
| -0.710897
| 0.181626
| 11.589849
| 22.253805
| 24.397469
| 187.425003
| 185.849998
| 192.829994
| 159.729996
| 46.068894
| 176.110001
| 207.789993
| 34.501247
| 31.155295
| -41.162654
| -65.498753
| 14,653,478,400
| 0.042103
| 80
| 78.536049
| 189.996999
| 6.136799
| 202.270597
| 177.723402
| 7.878574
| 188.037165
| 203.794312
| 172.280017
| 207.789993
| 176.110001
| 191.949997
| 184.429998
| 182.579997
| 180.159993
| 186.850001
| 188.700002
| 200.313515
| 195.688236
| 191.949997
| 188.211758
| 182.889519
| 176.110001
| 207.789993
| 0
| -0.043882
| 116,662,200
| 0
|
TSLA
| 2023-04-18T00:00:00
| 184.309998
| 187.690002
| 183.580002
| 187.149994
| 92,067,000
| 185.724997
| 190.049999
| 188.488799
| 192.4822
| 174.835866
| 171.7449
| 213.348
| 186.245312
| 186.45766
| 186.829755
| 187.722992
| 187.750134
| 185.740294
| 185.660421
| 188.423025
| 206.508453
| 185.123451
| 188.099522
| 188.428368
| 189.517043
| 186.606336
| 179.880295
| 191.383984
| 185.507959
| 184.843531
| 182.981525
| 184.70002
| 187.503563
| 191.515681
| 201.671964
| 164.753221
| -0.895791
| -0.033857
| 11.090223
| 21.450902
| 23.517225
| 183.845001
| 185.849998
| 191.439999
| 159.729996
| 45.985517
| 176.110001
| 207.789993
| 25.883835
| 29.482318
| -59.928797
| -74.116165
| 14,561,411,400
| 0.001035
| 79
| 78.573121
| 190.049999
| 6.079774
| 202.209548
| 177.890451
| 7.677859
| 187.682196
| 203.037914
| 172.326479
| 207.789993
| 176.110001
| 191.949997
| 186.473333
| 183.256663
| 179.473333
| 190.256663
| 193.473333
| 200.313515
| 195.688236
| 191.949997
| 188.211758
| 182.889519
| 176.110001
| 207.789993
| 1
| -0.088569
| 0
| 92,067,000
|
TSLA
| 2023-04-19T00:00:00
| 180.589996
| 183.5
| 177.649994
| 179.100006
| 125,732,700
| 184.525996
| 189.200499
| 188.382
| 192.1988
| 175.619466
| 171.8517
| 213.114634
| 185.114249
| 185.390812
| 185.869792
| 187.074537
| 187.199354
| 185.538321
| 185.526989
| 188.267916
| 206.250558
| 184.189814
| 187.198569
| 187.820768
| 189.050682
| 186.757761
| 180.055445
| 191.058034
| 184.299478
| 184.302117
| 182.858955
| 183.347987
| 187.255463
| 190.568414
| 200.791874
| 165.588591
| -1.327195
| -0.292525
| 11.381673
| 20.180317
| 27.398233
| 183.845001
| 191.909996
| 188.1675
| 159.729996
| 38.88981
| 176.110001
| 207.789993
| 14.141404
| 24.842162
| -104.412981
| -85.858596
| 14,435,678,700
| -0.053991
| 78
| 78.621926
| 189.200499
| 6.158721
| 201.517942
| 176.883056
| 7.71786
| 187.006749
| 202.442468
| 171.57103
| 207.789993
| 176.110001
| 191.949997
| 185.193334
| 182.696665
| 181.083333
| 186.806666
| 189.303335
| 200.313515
| 195.688236
| 191.949997
| 188.211758
| 182.889519
| 176.110001
| 207.789993
| 1
| -0.126334
| 125,732,700
| 0
|
TSLA
| 2023-04-20T00:00:00
| 162.990005
| 169.699997
| 160.559998
| 166.169998
| 210,970,800
| 182.272997
| 187.7925
| 187.6836
| 191.5224
| 176.150266
| 171.6496
| 212.76425
| 180.6894
| 181.317938
| 182.349825
| 184.885035
| 185.337097
| 184.654073
| 184.93391
| 187.767363
| 205.820105
| 180.274179
| 184.702332
| 185.867537
| 187.905239
| 186.425407
| 179.879966
| 190.559281
| 176.920666
| 178.488615
| 178.941632
| 180.719733
| 186.362677
| 189.318661
| 199.677225
| 166.321082
| -3.054052
| -0.84483
| 13.203293
| 16.932005
| 36.721896
| 176.07
| 184.174995
| 186.487499
| 159.729996
| 28.759377
| 160.559998
| 207.789993
| 5.145052
| 15.056764
| -239.192946
| -94.854948
| 14,224,707,900
| -0.035281
| 77
| 78.689596
| 187.7925
| 8.473511
| 204.739521
| 170.845478
| 8.902145
| 184.71944
| 202.523731
| 166.915149
| 207.789993
| 160.559998
| 184.174995
| 180.579997
| 177.659993
| 174.729991
| 183.51
| 186.430003
| 196.643714
| 189.748135
| 184.174995
| 178.601856
| 170.667217
| 160.559998
| 207.789993
| 1
| -0.157991
| 0
| 210,970,800
|
TSLA
| 2023-04-21T00:00:00
| 165.080002
| 166
| 161.320007
| 164.800003
| 123,539,000
| 180.274997
| 186.4355
| 186.9216
| 190.7982
| 176.91
| 171.4718
| 212.430984
| 177.567521
| 178.365586
| 179.692929
| 183.084577
| 183.778859
| 183.886463
| 184.411439
| 187.318108
| 205.414731
| 177.14818
| 182.539237
| 184.128799
| 186.868282
| 186.134084
| 179.749875
| 190.084811
| 168.393817
| 171.307769
| 173.777595
| 177.481025
| 185.007218
| 187.864795
| 198.386751
| 166.968901
| -4.205476
| -1.516959
| 14.894797
| 16.272916
| 35.292473
| 176.07
| 184.174995
| 186.487499
| 159.729996
| 17.854964
| 160.559998
| 202.690002
| 10.728706
| 10.005054
| -200.002418
| -89.271294
| 14,348,246,900
| 0.011945
| 78
| 78.730153
| 186.4355
| 9.796974
| 206.029447
| 166.841552
| 8.34286
| 182.849017
| 199.534736
| 166.163298
| 207.789993
| 160.559998
| 184.174995
| 164.416667
| 159.133336
| 155.276667
| 168.273336
| 173.556666
| 196.643714
| 189.748135
| 184.174995
| 178.601856
| 170.667217
| 160.559998
| 207.789993
| 0
| -0.084268
| 123,539,000
| 0
|
TSLA
| 2023-04-24T00:00:00
| 162.550003
| 165.649994
| 158.610001
| 164.649994
| 140,006,600
| 178.078998
| 185.0425
| 186.2184
| 189.9028
| 177.562133
| 171.2681
| 212.021017
| 174.564017
| 175.490025
| 177.055556
| 181.217798
| 182.14587
| 183.049739
| 183.836138
| 186.827651
| 204.988216
| 173.925454
| 180.264428
| 182.254061
| 185.76051
| 185.756189
| 179.573206
| 189.588483
| 161.208671
| 164.419741
| 168.169676
| 173.818197
| 183.205437
| 186.221736
| 196.925943
| 167.534756
| -5.261486
| -2.265865
| 16.668162
| 15.307631
| 35.48241
| 175.095001
| 183.199997
| 186.017502
| 159.729996
| 21.10831
| 158.610001
| 198.740005
| 9.818096
| 8.563951
| -178.598113
| -90.181904
| 14,208,240,300
| 0.00702
| 77
| 78.774725
| 185.0425
| 11.096572
| 207.235644
| 162.849355
| 7.755716
| 180.915778
| 196.427209
| 165.404347
| 207.789993
| 158.610001
| 183.199997
| 164.133336
| 162.266673
| 159.453344
| 166.946665
| 168.813329
| 196.183515
| 189.003236
| 183.199997
| 177.396758
| 169.134519
| 158.610001
| 207.789993
| 1
| -0.120813
| 0
| 140,006,600
|
TSLA
| 2023-04-25T00:00:00
| 160.669998
| 163.470001
| 158.75
| 159.820007
| 121,999,300
| 175.466998
| 183.4855
| 185.3152
| 189.1784
| 178.2332
| 171.0665
| 211.57055
| 171.785213
| 172.795475
| 174.534701
| 179.349816
| 180.49388
| 182.172102
| 183.226503
| 186.309678
| 204.547239
| 170.760181
| 177.943237
| 180.288799
| 184.614125
| 185.311659
| 179.363342
| 189.077528
| 157.041189
| 159.474064
| 163.181725
| 169.967216
| 181.019465
| 184.405638
| 195.309528
| 168.021046
| -6.178856
| -3.048463
| 18.314859
| 14.678937
| 34.025125
| 174.150002
| 183.199997
| 184.9175
| 159.729996
| 21.226317
| 158.610001
| 191.580002
| 6.248097
| 8.931633
| -159.934694
| -93.751903
| 14,086,241,000
| 0.021388
| 76
| 78.812654
| 183.4855
| 12.224392
| 207.934283
| 159.036716
| 7.49143
| 178.987608
| 193.970468
| 164.004748
| 207.789993
| 158.610001
| 183.199997
| 162.269999
| 158.890004
| 155.230006
| 165.929998
| 169.309992
| 196.183515
| 189.003236
| 183.199997
| 177.396758
| 169.134519
| 158.610001
| 207.789993
| 1
| -0.151455
| 121,999,300
| 0
|
TSLA
| 2023-04-26T00:00:00
| 153.75
| 160.669998
| 153.139999
| 160.289993
| 153,364,100
| 172.787999
| 181.713499
| 183.562
| 188.3606
| 178.775733
| 170.657
| 211.167584
| 168.178171
| 169.332661
| 171.337055
| 177.02256
| 178.436658
| 181.05751
| 182.450805
| 185.664931
| 204.041793
| 166.811636
| 175.111285
| 177.860707
| 183.224776
| 184.667365
| 179.020441
| 188.502199
| 153.871076
| 155.018548
| 157.828137
| 165.749116
| 178.377269
| 182.352371
| 193.498575
| 168.410047
| -7.379202
| -3.914611
| 20.263392
| 13.711436
| 36.692992
| 171.415001
| 180.464996
| 182.9925
| 159.729996
| 21.280045
| 153.139999
| 191.580002
| 1.58689
| 5.884361
| -163.582269
| -98.41311
| 13,932,876,900
| -0.030587
| 75
| 78.856259
| 181.713499
| 13.818634
| 209.350767
| 154.076232
| 7.399287
| 176.584026
| 191.3826
| 161.785453
| 207.789993
| 153.139999
| 180.464996
| 160.963333
| 158.456665
| 156.243332
| 163.176666
| 165.683334
| 194.892595
| 186.913696
| 180.464996
| 174.016297
| 164.835098
| 153.139999
| 207.789993
| 1
| -0.176897
| 0
| 153,364,100
|
TSLA
| 2023-04-27T00:00:00
| 160.190002
| 160.479996
| 152.369995
| 152.639999
| 127,015,200
| 170.217
| 180.028999
| 182.3236
| 187.3794
| 179.314667
| 170.3119
| 210.803184
| 166.580537
| 167.67036
| 169.622124
| 175.492327
| 177.033069
| 180.239176
| 181.864995
| 185.160477
| 203.605457
| 164.521092
| 173.061428
| 176.062861
| 182.120047
| 184.178267
| 178.813174
| 187.994959
| 153.444112
| 153.769769
| 154.43701
| 162.078208
| 175.651637
| 180.252854
| 191.596639
| 168.737927
| -7.721818
| -4.676052
| 22.127911
| 12.737663
| 34.761383
| 171.029999
| 180.079994
| 185.8675
| 159.729996
| 29.711206
| 152.369995
| 191.580002
| 19.943907
| 9.259631
| -131.027836
| -80.056093
| 14,059,892,100
| -0.010316
| 76
| 78.895435
| 180.028999
| 14.302419
| 208.633837
| 151.424162
| 7.503573
| 175.022691
| 190.029836
| 160.015545
| 207.789993
| 152.369995
| 180.079994
| 155.853333
| 151.036667
| 148.323334
| 158.566666
| 163.383331
| 194.710874
| 186.619554
| 180.079994
| 173.540434
| 164.229875
| 152.369995
| 207.789993
| 0
| -0.097765
| 127,015,200
| 0
|
TSLA
| 2023-04-28T00:00:00
| 164.309998
| 165
| 157.320007
| 160.899994
| 122,515,800
| 168.148
| 178.480499
| 181.2072
| 186.3808
| 179.9208
| 170.0064
| 210.439534
| 166.126429
| 167.059385
| 168.804873
| 174.475752
| 176.054371
| 179.614502
| 181.403021
| 184.747597
| 203.214458
| 163.447091
| 171.56438
| 174.677199
| 181.215364
| 183.783407
| 178.694325
| 187.53234
| 156.030741
| 155.431041
| 153.839192
| 159.299935
| 173.078417
| 178.238747
| 189.682491
| 169.029287
| -7.573591
| -5.25556
| 22.99829
| 15.852168
| 32.413759
| 170.029999
| 180.079994
| 186.532501
| 159.729996
| 34.427994
| 152.369995
| 191.580002
| 30.451416
| 17.327405
| -91.707333
| -69.548584
| 14,182,407,900
| 0.044149
| 77
| 78.935102
| 178.480499
| 14.240715
| 206.96193
| 149.999069
| 7.41
| 174.002434
| 188.822435
| 159.182434
| 207.789993
| 152.369995
| 180.079994
| 157.679998
| 154.88
| 149.569997
| 162.99
| 165.789998
| 194.710874
| 186.619554
| 180.079994
| 173.540434
| 164.229875
| 152.369995
| 207.789993
| 0
| -0.029619
| 122,515,800
| 0
|
TSLA
| 2023-05-01T00:00:00
| 161.830002
| 163.279999
| 158.830002
| 163.169998
| 109,015,000
| 165.627
| 176.198999
| 180.064
| 185.5766
| 180.4356
| 169.8002
| 210.057117
| 165.267144
| 166.108588
| 167.731816
| 173.326138
| 174.960189
| 178.917071
| 180.887942
| 184.293783
| 202.802672
| 162.298364
| 169.978618
| 173.186646
| 180.252588
| 183.307333
| 178.532416
| 187.048663
| 159.243963
| 158.024495
| 155.010271
| 157.146937
| 170.659608
| 176.303636
| 187.757942
| 169.281004
| -7.568984
| -5.718245
| 23.806499
| 15.070087
| 30.814598
| 167.934998
| 180.079994
| 186.532501
| 166.284996
| 30.817704
| 152.369995
| 191.580002
| 24.126511
| 24.840612
| -85.392511
| -75.873489
| 14,073,392,900
| -0.001349
| 76
| 78.969342
| 176.198999
| 12.950277
| 202.099553
| 150.298445
| 7.467142
| 172.843155
| 187.77744
| 157.90887
| 202.690002
| 152.369995
| 177.529999
| 162.210002
| 159.420003
| 154.530009
| 167.099996
| 169.889994
| 190.814481
| 183.46776
| 177.529999
| 171.592238
| 163.138477
| 152.369995
| 202.690002
| 1
| -0.071206
| 0
| 109,015,000
|
TSLA
| 2023-05-02T00:00:00
| 160.309998
| 165.490005
| 158.929993
| 161.880005
| 128,259,700
| 163.227
| 174.475999
| 178.804
| 184.6166
| 180.9256
| 169.6051
| 209.658334
| 164.275714
| 165.054299
| 166.589998
| 172.142853
| 173.833251
| 178.187382
| 180.346417
| 183.818856
| 202.379859
| 161.331636
| 168.46538
| 171.667107
| 179.261741
| 182.777712
| 178.344491
| 186.553667
| 161.336814
| 159.893545
| 156.34508
| 155.512332
| 168.36121
| 174.452458
| 185.836034
| 169.494484
| -7.600373
| -6.09467
| 24.12896
| 16.18348
| 28.971922
| 161.034996
| 180.079994
| 189.5625
| 166.284996
| 33.233876
| 152.369995
| 189.690002
| 21.275458
| 25.284462
| -72.734566
| -78.724542
| 13,945,133,200
| 0.00336
| 75
| 79.008852
| 174.475999
| 12.638053
| 199.752105
| 149.199893
| 7.130714
| 171.649521
| 185.91095
| 157.388092
| 198.740005
| 152.369995
| 175.555
| 161.313334
| 159.34667
| 156.863337
| 163.796666
| 165.763331
| 187.796683
| 181.026662
| 175.555
| 170.083339
| 162.293177
| 152.369995
| 198.740005
| 1
| -0.106406
| 0
| 128,259,700
|
TSLA
| 2023-05-03T00:00:00
| 160.610001
| 165
| 159.910004
| 160.009995
| 119,728,000
| 161.229001
| 172.877499
| 177.6608
| 183.8814
| 181.435067
| 169.4708
| 209.25865
| 163.542572
| 164.246245
| 165.669998
| 171.094412
| 172.816078
| 177.498073
| 179.827037
| 183.359275
| 201.964239
| 160.855818
| 167.144809
| 170.267569
| 178.320306
| 182.243091
| 178.16637
| 186.065624
| 161.699629
| 161.028706
| 157.581706
| 154.426385
| 166.21686
| 172.681786
| 183.949169
| 169.676865
| -7.514419
| -6.37862
| 24.428388
| 15.413311
| 27.593153
| 159.184998
| 180.079994
| 187.9575
| 166.624996
| 27.121399
| 152.369995
| 189.690002
| 22.079324
| 22.493765
| -61.007399
| -77.920676
| 14,064,861,200
| -0.007628
| 76
| 79.045835
| 172.877499
| 12.243353
| 197.364205
| 148.390793
| 7.068571
| 170.598138
| 184.73528
| 156.460996
| 191.580002
| 152.369995
| 171.974998
| 161.576665
| 157.663325
| 155.016652
| 164.223338
| 168.136678
| 182.32644
| 176.601779
| 171.974998
| 167.348218
| 160.760937
| 152.369995
| 191.580002
| 0
| -0.035971
| 119,728,000
| 0
|
TSLA
| 2023-05-04T00:00:00
| 161.199997
| 162.949997
| 159.649994
| 162.710007
| 95,108,500
| 161.05
| 171.661498
| 176.353599
| 183.0882
| 181.8312
| 169.3484
| 208.837
| 163.074057
| 163.692381
| 164.982306
| 170.194919
| 171.922534
| 176.858933
| 179.336852
| 182.920478
| 201.558624
| 160.850545
| 166.032666
| 169.001353
| 177.430839
| 181.710589
| 178.002592
| 185.587429
| 161.369517
| 161.403736
| 158.842674
| 153.849769
| 164.252226
| 171.000016
| 182.124487
| 169.837524
| -7.314376
| -6.565771
| 24.737408
| 14.917637
| 26.959172
| 159.009995
| 180.079994
| 188.037502
| 166.624996
| 28.347877
| 152.369995
| 189.690002
| 23.660236
| 22.338339
| -55.024327
| -76.339764
| 14,159,969,700
| 0.016001
| 77
| 79.075402
| 171.661498
| 12.128809
| 195.919116
| 147.40388
| 6.999285
| 169.703077
| 183.701647
| 155.704507
| 191.580002
| 152.369995
| 171.974998
| 161.840001
| 158.680003
| 156.750005
| 163.769999
| 166.929998
| 182.32644
| 176.601779
| 171.974998
| 167.348218
| 160.760937
| 152.369995
| 191.580002
| 0
| 0.024431
| 0
| 95,108,500
|
TSLA
| 2023-05-05T00:00:00
| 170.059998
| 170.789993
| 163.509995
| 163.970001
| 107,607,300
| 161.548
| 170.911498
| 175.344799
| 182.448
| 182.3816
| 169.2585
| 208.4498
| 164.471245
| 164.85013
| 165.763489
| 170.182654
| 171.779262
| 176.592308
| 179.092724
| 182.665815
| 201.245205
| 162.488726
| 165.880142
| 168.51723
| 176.919929
| 181.400821
| 178.016683
| 185.201588
| 163.773887
| 163.471927
| 161.676736
| 154.441008
| 162.722958
| 169.555795
| 180.458211
| 170.017986
| -6.367513
| -6.52612
| 23.514125
| 21.029031
| 24.493994
| 161.579994
| 180.079994
| 188.037502
| 166.624996
| 36.257688
| 152.369995
| 187.690002
| 50.084934
| 31.941498
| -14.395117
| -49.915066
| 14,267,577,000
| 0.020769
| 78
| 79.112434
| 170.911498
| 11.713346
| 194.338191
| 147.484806
| 7.184285
| 169.737069
| 184.105639
| 155.3685
| 191.580002
| 152.369995
| 171.974998
| 161.266663
| 159.583328
| 157.96666
| 162.883331
| 164.566666
| 182.32644
| 176.601779
| 171.974998
| 167.348218
| 160.760937
| 152.369995
| 191.580002
| 0
| 0.075953
| 107,607,300
| 0
|
TSLA
| 2023-05-08T00:00:00
| 171.789993
| 173.800003
| 169.190002
| 173.720001
| 112,249,400
| 162.471999
| 170.275498
| 173.917999
| 181.9462
| 182.976533
| 169.2982
| 207.950217
| 165.934995
| 166.111923
| 166.690644
| 170.328776
| 171.780087
| 176.403982
| 178.900547
| 182.450452
| 200.952119
| 164.350907
| 165.963808
| 168.243783
| 176.501968
| 181.122094
| 178.066811
| 184.836814
| 167.944477
| 166.83232
| 165.17833
| 156.143688
| 161.603675
| 168.352296
| 178.961081
| 170.229497
| -5.415098
| -6.303915
| 21.889516
| 23.029689
| 23.386908
| 163.084999
| 180.079994
| 188.037502
| 170.979996
| 39.700553
| 152.369995
| 183.5
| 62.383537
| 45.376236
| 7.171135
| -37.616463
| 14,379,826,400
| -0.022963
| 79
| 79.151767
| 170.275498
| 11.273186
| 192.821871
| 147.729125
| 7.219999
| 169.932586
| 184.372584
| 155.492588
| 191.580002
| 152.369995
| 171.974998
| 168.119995
| 165.449997
| 160.839996
| 172.729996
| 175.399994
| 182.32644
| 176.601779
| 171.974998
| 167.348218
| 160.760937
| 152.369995
| 191.580002
| 0
| 0.119625
| 0
| 112,249,400
|
TSLA
| 2023-05-09T00:00:00
| 169.149994
| 169.820007
| 166.559998
| 168.949997
| 88,965,000
| 163.319998
| 169.393498
| 172.893198
| 181.176599
| 183.452933
| 169.3802
| 207.43475
| 166.577994
| 166.6643
| 167.069005
| 170.221614
| 171.577772
| 176.119512
| 178.643954
| 182.187076
| 200.63568
| 165.565088
| 165.856617
| 167.877014
| 176.000156
| 180.758238
| 178.063877
| 184.450742
| 171.126883
| 169.715025
| 167.988583
| 158.333733
| 160.78432
| 167.295878
| 177.591292
| 170.463891
| -4.817793
| -6.006691
| 20.781052
| 21.82451
| 24.794628
| 163.084999
| 177.529999
| 192.089996
| 170.979996
| 40.418755
| 152.369995
| 173.800003
| 78.301412
| 63.589961
| -4.632038
| -21.698588
| 14,290,861,400
| 0.014922
| 78
| 79.182029
| 169.393498
| 10.581985
| 190.557468
| 148.229529
| 7.117856
| 169.858053
| 184.093765
| 155.622342
| 191.580002
| 152.369995
| 171.974998
| 171.593333
| 169.386663
| 166.983332
| 173.996663
| 176.203334
| 182.32644
| 176.601779
| 171.974998
| 167.348218
| 160.760937
| 152.369995
| 191.580002
| 1
| 0.056365
| 88,965,000
| 0
|
TSLA
| 2023-05-10T00:00:00
| 168.539993
| 174.429993
| 166.679993
| 172.550003
| 119,840,700
| 164.798997
| 168.793498
| 171.931598
| 180.433199
| 183.783466
| 169.497599
| 206.935283
| 166.970394
| 167.005335
| 167.295311
| 170.068739
| 171.344097
| 175.822276
| 178.37806
| 181.916837
| 200.316319
| 166.514178
| 165.775331
| 167.542152
| 175.504603
| 180.365792
| 178.047239
| 184.063729
| 172.158919
| 171.151387
| 169.705669
| 160.668828
| 160.220892
| 166.354491
| 176.333936
| 170.720457
| -4.343575
| -5.674068
| 19.573269
| 24.7271
| 22.883576
| 165.875
| 175.555
| 192.089996
| 170.979996
| 56.497294
| 152.369995
| 174.429993
| 73.30009
| 71.328347
| 6.977382
| -26.69991
| 14,171,020,700
| 0.048858
| 77
| 79.222486
| 168.793498
| 10.251762
| 189.297022
| 148.289975
| 6.240713
| 169.732524
| 182.21395
| 157.251098
| 189.690002
| 152.369995
| 171.029999
| 168.51
| 167.199992
| 165.24999
| 170.460002
| 171.770009
| 180.882481
| 175.43376
| 171.029999
| 166.626238
| 160.356477
| 152.369995
| 189.690002
| 1
| 0.001997
| 0
| 119,840,700
|
TSLA
| 2023-05-11T00:00:00
| 172.080002
| 173.570007
| 166.789993
| 168.699997
| 103,889,900
| 165.987997
| 168.102499
| 171.393998
| 179.819399
| 184.159333
| 169.6417
| 206.501384
| 167.992316
| 167.928002
| 168.031417
| 170.251581
| 171.400705
| 175.67552
| 178.212322
| 181.722048
| 200.035361
| 167.837997
| 166.088331
| 167.553567
| 175.177026
| 180.057806
| 178.098376
| 183.71691
| 172.428995
| 172.204974
| 171.313129
| 163.173056
| 159.978674
| 165.577783
| 175.211203
| 171.009949
| -3.640144
| -5.267283
| 18.451755
| 23.053091
| 21.334373
| 166.629997
| 171.974998
| 192.089996
| 172.499996
| 57.925724
| 152.369995
| 174.429993
| 89.347275
| 80.316259
| 16.159387
| -10.652725
| 14,274,910,600
| 0.036481
| 78
| 79.258917
| 168.102499
| 9.474323
| 187.051144
| 149.153853
| 6.390714
| 169.956093
| 182.737522
| 157.174664
| 189.690002
| 152.369995
| 171.029999
| 169.883326
| 165.33666
| 162.133326
| 173.08666
| 177.633326
| 180.882481
| 175.43376
| 171.029999
| 166.626238
| 160.356477
| 152.369995
| 189.690002
| 0
| 0.055502
| 103,889,900
| 0
|
TSLA
| 2023-05-12T00:00:00
| 167.979996
| 177.380005
| 167.229996
| 176.070007
| 157,849,600
| 166.354997
| 167.251498
| 170.710798
| 179.360999
| 184.473333
| 169.8192
| 205.967183
| 167.989852
| 167.937455
| 168.023506
| 170.045073
| 171.137573
| 175.373734
| 177.94305
| 181.449928
| 199.716402
| 168.200178
| 166.076665
| 167.290952
| 174.712736
| 179.632034
| 178.065471
| 183.333613
| 171.345293
| 171.736652
| 171.959368
| 165.256458
| 159.869162
| 164.869302
| 174.165097
| 171.312583
| -3.374606
| -4.888748
| 17.990556
| 24.478367
| 19.234967
| 168.154999
| 171.974998
| 190.812496
| 175.959999
| 55.937012
| 152.369995
| 177.380005
| 62.415012
| 75.020793
| 20.420327
| -37.584988
| 14,117,061,000
| -0.034341
| 77
| 79.311772
| 167.251498
| 8.600791
| 184.45308
| 150.049917
| 6.612858
| 169.767893
| 182.99361
| 156.542177
| 189.690002
| 152.369995
| 171.029999
| 170.813334
| 168.056661
| 164.03332
| 174.836675
| 177.593348
| 180.882481
| 175.43376
| 171.029999
| 166.626238
| 160.356477
| 152.369995
| 189.690002
| 1
| 0.000971
| 0
| 157,849,600
|
TSLA
| 2023-05-15T00:00:00
| 166.350006
| 169.759995
| 164.550003
| 167.660004
| 105,592,500
| 166.806998
| 166.216999
| 169.984398
| 178.732199
| 184.5544
| 169.984
| 205.394434
| 167.661883
| 167.648828
| 167.766045
| 169.709158
| 170.769299
| 175.019863
| 177.63797
| 181.15092
| 199.384398
| 168.199271
| 165.990808
| 166.955506
| 174.202501
| 179.155105
| 177.996774
| 182.939412
| 169.465074
| 170.125746
| 171.455553
| 166.745685
| 159.80326
| 164.193689
| 173.170966
| 171.618607
| -3.258134
| -4.562625
| 17.081041
| 23.215522
| 20.896407
| 168.514999
| 171.974998
| 189.807499
| 177.860001
| 56.244512
| 152.369995
| 177.380005
| 55.897663
| 69.219983
| 3.391926
| -44.102337
| 14,011,468,500
| -0.059223
| 76
| 79.346445
| 166.216999
| 7.230501
| 180.678002
| 151.755996
| 6.647858
| 169.44238
| 182.738096
| 156.146665
| 187.690002
| 152.369995
| 170.029999
| 170.863332
| 164.346659
| 160.713323
| 174.496668
| 181.013341
| 179.354481
| 174.19776
| 170.029999
| 165.862238
| 159.928477
| 152.369995
| 187.690002
| 1
| -0.045657
| 0
| 105,592,500
|
TSLA
| 2023-05-16T00:00:00
| 166.520004
| 169.520004
| 164.350006
| 165.649994
| 98,288,800
| 167.427998
| 165.327499
| 169.173599
| 178.1864
| 184.402666
| 170.2712
| 204.741284
| 167.433507
| 167.443587
| 167.574346
| 169.419235
| 170.44243
| 174.686535
| 177.345392
| 180.861199
| 199.057389
| 168.14709
| 166.019666
| 166.689014
| 173.723591
| 178.680515
| 177.92818
| 182.552602
| 167.507967
| 168.274002
| 170.089
| 167.766064
| 159.754673
| 163.545786
| 172.225423
| 171.925485
| -3.11619
| -4.273338
| 16.200315
| 22.002475
| 20.006668
| 168.514999
| 171.974998
| 188.899998
| 177.860001
| 66.485936
| 152.369995
| 177.380005
| 56.577384
| 58.296686
| 8.30051
| -43.422616
| 14,109,757,300
| -0.04144
| 77
| 79.378758
| 165.327499
| 5.850029
| 177.027557
| 153.627442
| 6.479286
| 169.164059
| 182.122631
| 156.205486
| 183.5
| 152.369995
| 167.934998
| 166.886668
| 164.013341
| 161.676676
| 169.223333
| 172.096659
| 176.153319
| 171.608338
| 167.934998
| 164.261657
| 159.031816
| 152.369995
| 183.5
| 0
| 0.014704
| 98,288,800
| 0
|
TSLA
| 2023-05-17T00:00:00
| 173.860001
| 174.5
| 167.190002
| 168.410004
| 125,473,600
| 168.752998
| 164.991
| 168.906399
| 177.909399
| 184.498666
| 170.6341
| 204.1242
| 168.718806
| 168.610208
| 168.54137
| 169.822941
| 170.70532
| 174.654122
| 177.253671
| 180.722561
| 198.806669
| 169.316545
| 166.832285
| 167.049507
| 173.553929
| 178.403077
| 177.999245
| 182.245326
| 168.272709
| 168.655711
| 169.992811
| 168.974719
| 159.94518
| 163.045719
| 171.39908
| 172.256426
| -2.383941
| -3.895458
| 16.160011
| 25.231292
| 18.407851
| 170.445
| 171.974998
| 188.899998
| 186.204994
| 67.247037
| 157.320007
| 177.380005
| 82.452619
| 64.975888
| 40.770474
| -17.547381
| 14,235,230,900
| 0.000177
| 78
| 79.423445
| 164.991
| 5.067071
| 175.125142
| 154.856857
| 6.47
| 169.611291
| 182.551292
| 156.671291
| 177.380005
| 152.369995
| 164.875
| 166.796672
| 164.073339
| 161.626673
| 169.243337
| 171.96667
| 171.477643
| 167.826181
| 164.875
| 161.923819
| 157.722137
| 152.369995
| 177.380005
| 0
| 0.066239
| 125,473,600
| 0
|
TSLA
| 2023-05-18T00:00:00
| 176.889999
| 177.059998
| 172.449997
| 174.220001
| 109,520,300
| 170.321999
| 165.685999
| 168.545999
| 177.807199
| 184.5476
| 171.1495
| 203.505717
| 170.353044
| 170.115625
| 169.825775
| 170.465401
| 171.181065
| 174.741803
| 177.244101
| 180.646669
| 198.588593
| 170.796
| 167.965523
| 167.66363
| 173.513952
| 178.202849
| 178.123124
| 181.974339
| 171.688263
| 171.026862
| 171.42332
| 170.500661
| 160.432761
| 162.736419
| 170.705962
| 172.617279
| -1.541365
| -3.42464
| 16.481142
| 26.666381
| 17.536008
| 170.865005
| 171.029999
| 188.899998
| 189.409996
| 66.320711
| 158.830002
| 177.380005
| 97.358461
| 78.796155
| 62.594552
| -2.641539
| 14,344,751,200
| 0.084677
| 79
| 79.463666
| 165.685999
| 5.692797
| 177.071592
| 154.300406
| 6.250715
| 170.304502
| 182.805932
| 157.803072
| 177.380005
| 152.369995
| 164.875
| 171.850001
| 169.200002
| 164.540003
| 176.51
| 179.159999
| 171.477643
| 167.826181
| 164.875
| 161.923819
| 157.722137
| 152.369995
| 177.380005
| 0
| 0.10997
| 109,520,300
| 0
|
TSLA
| 2023-05-19T00:00:00
| 180.139999
| 181.949997
| 176.309998
| 177.169998
| 136,196,700
| 171.329999
| 166.438999
| 168.351599
| 177.951599
| 184.530666
| 171.7194
| 202.869434
| 172.310435
| 171.938238
| 171.412578
| 171.34491
| 171.870214
| 174.953497
| 177.320308
| 180.636636
| 198.405025
| 172.581091
| 169.342094
| 168.555476
| 173.605434
| 178.086859
| 178.301154
| 181.741844
| 176.668039
| 175.01181
| 174.10855
| 172.463154
| 161.269844
| 162.660585
| 170.158365
| 173.014552
| -0.604403
| -2.860592
| 17.39738
| 30.192677
| 16.506003
| 173.150002
| 171.029999
| 188.899998
| 190.214996
| 73.289238
| 158.929993
| 181.949997
| 92.137284
| 90.649455
| 86.593076
| -7.862716
| 14,480,947,900
| 0.073236
| 80
| 79.515305
| 166.438999
| 6.541211
| 179.521422
| 153.356577
| 6.262144
| 171.241216
| 183.765503
| 158.716928
| 181.949997
| 152.369995
| 167.159996
| 175.466665
| 173.873332
| 170.856664
| 178.483332
| 180.076665
| 174.969117
| 170.650436
| 167.159996
| 163.669556
| 158.700116
| 152.369995
| 181.949997
| 0
| 0.14681
| 136,196,700
| 0
|
TSLA
| 2023-05-22T00:00:00
| 188.869995
| 189.320007
| 180.110001
| 180.699997
| 132,001,400
| 173.037999
| 167.754999
| 168.424799
| 178.260199
| 184.538666
| 172.5171
| 202.270617
| 175.622347
| 175.016739
| 174.098335
| 172.938099
| 173.177889
| 175.499242
| 177.624248
| 180.799673
| 198.310149
| 175.770181
| 171.47838
| 170.133814
| 174.033607
| 178.201052
| 178.64077
| 181.602546
| 183.377739
| 180.967434
| 178.502279
| 175.276895
| 162.648844
| 162.939948
| 169.830417
| 173.474826
| 0.832982
| -2.121878
| 19.00752
| 34.857833
| 14.960659
| 176.835007
| 171.029999
| 187.625
| 190.214996
| 80.696479
| 159.649994
| 189.320007
| 98.483276
| 95.993007
| 124.806154
| -1.516724
| 14,612,949,300
| 0.116606
| 81
| 79.56964
| 167.754999
| 8.163944
| 184.082887
| 151.427111
| 6.451429
| 172.920147
| 185.823005
| 160.017289
| 189.320007
| 152.369995
| 170.845001
| 179.466665
| 176.983332
| 173.826665
| 182.623332
| 185.106664
| 180.599804
| 175.205103
| 170.845001
| 166.4849
| 160.277298
| 152.369995
| 189.320007
| 0
| 0.177575
| 132,001,400
| 0
|
TSLA
| 2023-05-23T00:00:00
| 185.770004
| 192.960007
| 185.259995
| 186.199997
| 156,952,100
| 174.7
| 169.009999
| 168.483199
| 178.485999
| 184.482533
| 173.2477
| 201.758617
| 177.651879
| 176.971878
| 175.893976
| 174.104636
| 174.146513
| 175.902017
| 177.83861
| 180.898095
| 198.185371
| 178.085091
| 173.194095
| 171.468061
| 174.328109
| 178.233456
| 178.903203
| 181.438361
| 188.083369
| 185.960322
| 182.839406
| 178.231039
| 164.396203
| 163.466635
| 169.662041
| 173.974177
| 1.702353
| -1.357031
| 20.820382
| 35.822977
| 13.797597
| 178.655006
| 172.665001
| 186.637501
| 190.779999
| 75.506909
| 159.649994
| 192.960007
| 78.414891
| 89.678484
| 130.602745
| -21.585109
| 14,455,997,200
| 0.067843
| 80
| 79.632345
| 169.009999
| 8.912417
| 186.834833
| 151.185165
| 6.637859
| 174.143943
| 187.419661
| 160.868225
| 192.960007
| 152.369995
| 172.665001
| 186.100001
| 182.879995
| 176.889994
| 192.090001
| 195.310008
| 183.380764
| 177.454622
| 172.665001
| 167.87538
| 161.056258
| 152.369995
| 192.960007
| 1
| 0.10299
| 0
| 156,952,100
|
TSLA
| 2023-05-24T00:00:00
| 182.899994
| 184.220001
| 178.220001
| 182.229996
| 137,605,100
| 176.136
| 170.467499
| 168.575599
| 178.478799
| 184.3244
| 173.8585
| 201.221
| 178.701502
| 178.049718
| 176.971825
| 174.904214
| 174.819858
| 176.176448
| 177.971804
| 180.937737
| 198.033278
| 179.575999
| 174.516951
| 172.577045
| 174.501207
| 178.19181
| 179.094338
| 181.250713
| 189.408775
| 188.192604
| 185.871301
| 180.817253
| 166.342678
| 164.154594
| 169.597919
| 174.491412
| 2.135137
| -0.658598
| 21.125423
| 33.105345
| 19.824693
| 178.655006
| 172.665001
| 184.8475
| 190.779999
| 71.027133
| 163.509995
| 192.960007
| 65.840378
| 80.912849
| 85.707916
| -34.159622
| 14,318,392,100
| 0.154173
| 79
| 79.685774
| 170.467499
| 8.665633
| 187.798764
| 153.136234
| 6.94143
| 174.977853
| 188.860713
| 161.094992
| 192.960007
| 152.369995
| 172.665001
| 187.996668
| 183.03333
| 180.296656
| 190.733342
| 195.696681
| 183.380764
| 177.454622
| 172.665001
| 167.87538
| 161.056258
| 152.369995
| 192.960007
| 1
| 0.038706
| 137,605,100
| 0
|
TSLA
| 2023-05-25T00:00:00
| 184.470001
| 186.779999
| 180.580002
| 186.539993
| 96,870,700
| 177.375
| 171.681499
| 169.434799
| 178.5592
| 184.159866
| 174.4714
| 200.726683
| 179.855202
| 179.217042
| 178.125391
| 175.773831
| 175.562177
| 176.501685
| 178.142809
| 181.007683
| 197.89832
| 181.091272
| 175.850523
| 173.799691
| 174.736156
| 178.195641
| 179.304467
| 181.084036
| 188.502072
| 188.415513
| 187.664824
| 183.084626
| 168.450868
| 165.002336
| 169.636554
| 175.024809
| 2.575124
| -0.011853
| 21.674782
| 33.61995
| 18.578276
| 178.655006
| 172.665001
| 187.877499
| 190.779999
| 66.260443
| 164.350006
| 192.960007
| 70.325043
| 71.526771
| 97.19327
| -29.674957
| 14,415,262,800
| 0.116687
| 80
| 79.723926
| 171.681499
| 8.848841
| 189.379181
| 153.983816
| 6.699287
| 175.881867
| 189.280442
| 162.483292
| 192.960007
| 157.320007
| 175.140007
| 181.779999
| 179.339996
| 175.779999
| 185.339996
| 187.779999
| 184.548967
| 179.345527
| 175.140007
| 170.934487
| 164.946967
| 157.320007
| 192.960007
| 0
| 0.083549
| 0
| 96,870,700
|
TSLA
| 2023-05-26T00:00:00
| 193.169998
| 198.600006
| 184.529999
| 184.619995
| 162,061,500
| 179.894
| 173.124499
| 170.558399
| 178.739999
| 184.0516
| 175.3221
| 200.22075
| 182.518161
| 181.753943
| 180.439946
| 177.355301
| 176.916625
| 177.155344
| 178.538261
| 181.248521
| 197.851272
| 183.96309
| 177.897047
| 175.625476
| 175.309128
| 178.43275
| 179.674736
| 181.008845
| 189.328887
| 189.684473
| 190.000387
| 185.633432
| 170.856964
| 166.118134
| 169.854181
| 175.603225
| 3.584514
| 0.70742
| 23.192981
| 40.308268
| 16.094711
| 181.475006
| 175.485001
| 180.122498
| 189.104996
| 70.846339
| 164.350006
| 198.600006
| 84.145962
| 73.437128
| 146.270562
| -15.854038
| 14,577,324,300
| 0.088331
| 81
| 79.792986
| 173.124499
| 9.876899
| 192.878296
| 153.370702
| 7.379288
| 177.528355
| 192.286931
| 162.76978
| 198.600006
| 158.830002
| 178.715004
| 183.943334
| 181.106669
| 177.743337
| 187.306666
| 190.143331
| 189.214285
| 183.407864
| 178.715004
| 174.022143
| 167.340783
| 158.830002
| 198.600006
| 0
| 0.121472
| 162,061,500
| 0
|
TSLA
| 2023-05-30T00:00:00
| 201.160004
| 204.479996
| 197.529999
| 200.100006
| 128,818,700
| 183.375
| 175.090999
| 172.102799
| 179.160599
| 183.969466
| 176.1973
| 199.7934
| 186.24653
| 185.282318
| 183.627647
| 179.519365
| 178.7815
| 178.096704
| 179.13357
| 181.642807
| 197.884195
| 187.829636
| 180.567095
| 177.979445
| 176.188344
| 178.882971
| 180.186378
| 181.018191
| 193.990926
| 193.364495
| 193.828015
| 188.844283
| 173.670358
| 167.573865
| 170.306069
| 176.249749
| 4.971876
| 1.560311
| 24.994146
| 41.515224
| 14.431709
| 185.834999
| 178.424995
| 180.122498
| 189.104996
| 78.262411
| 164.350006
| 204.479996
| 91.726905
| 82.06597
| 187.319041
| -8.273095
| 14,706,143,000
| 0.074308
| 82
| 79.851685
| 175.090999
| 11.319733
| 197.730465
| 152.451533
| 7.813574
| 179.778989
| 195.406136
| 164.151842
| 204.479996
| 158.929993
| 181.704994
| 192.100001
| 185.599996
| 178.029994
| 199.670003
| 206.170008
| 193.730195
| 187.079895
| 181.704994
| 176.330094
| 168.677693
| 158.929993
| 204.479996
| 0
| 0.153289
| 128,818,700
| 0
|
TSLA
| 2023-05-31T00:00:00
| 203.929993
| 203.949997
| 195.119995
| 199.779999
| 150,711,700
| 187.115999
| 177.271999
| 173.833199
| 179.574199
| 184.063333
| 177.1332
| 199.3129
| 189.783222
| 188.672804
| 186.751085
| 181.738513
| 180.715999
| 179.109774
| 179.786108
| 182.084138
| 197.944352
| 191.566908
| 183.313666
| 180.427691
| 177.159693
| 179.408248
| 180.73554
| 181.059351
| 200.626592
| 198.65015
| 198.374633
| 192.68235
| 176.823708
| 169.34109
| 170.978927
| 176.964108
| 6.22315
| 2.492879
| 26.235655
| 38.196886
| 15.459748
| 188.464996
| 178.424995
| 179.147499
| 188.129997
| 80.098659
| 164.350006
| 204.479996
| 98.629446
| 91.500771
| 162.948934
| -1.370554
| 14,856,854,700
| 0.165362
| 83
| 79.921855
| 177.271999
| 12.466091
| 202.204181
| 152.339816
| 7.890717
| 182.079084
| 197.860517
| 166.297651
| 204.479996
| 159.649994
| 182.064995
| 201.056666
| 197.633336
| 194.106669
| 204.583333
| 208.006663
| 193.900115
| 187.354935
| 182.064995
| 176.775055
| 169.243614
| 159.649994
| 204.479996
| 0
| 0.179726
| 150,711,700
| 0
|
TSLA
| 2023-06-01T00:00:00
| 207.520004
| 209.800003
| 199.369995
| 202.589996
| 148,029,900
| 190.481999
| 179.617499
| 175.983999
| 179.772999
| 184.235066
| 178.0778
| 198.8039
| 193.330579
| 192.099568
| 189.946303
| 184.082285
| 182.777846
| 180.2239
| 180.515947
| 182.587818
| 198.039632
| 195.276727
| 186.194428
| 183.018984
| 178.255607
| 180.025529
| 181.337259
| 181.141014
| 207.109963
| 204.480394
| 203.052951
| 197.026491
| 180.277648
| 171.407984
| 171.866988
| 177.748219
| 7.418956
| 3.478094
| 27.783927
| 39.848127
| 14.032926
| 193.055
| 181.084999
| 178.674999
| 188.129997
| 80.115572
| 164.350006
| 209.800003
| 94.983501
| 95.113284
| 165.972649
| -5.016499
| 15,004,884,600
| 0.232239
| 84
| 79.992691
| 179.617499
| 13.533501
| 206.684501
| 152.550496
| 8.15143
| 184.502029
| 200.80489
| 168.199168
| 209.800003
| 159.649994
| 184.724998
| 200.999995
| 198.049993
| 192.169993
| 206.879995
| 209.829997
| 197.964601
| 190.6427
| 184.724998
| 178.807297
| 170.382096
| 159.649994
| 209.800003
| 0
| 0.201431
| 148,029,900
| 0
|
TSLA
| 2023-06-02T00:00:00
| 213.970001
| 217.25
| 209.75
| 210.149994
| 164,398,400
| 194.189999
| 182.255999
| 178.135199
| 180.229399
| 184.298
| 179.0198
| 198.340933
| 197.458463
| 196.07601
| 193.642257
| 186.79935
| 185.177242
| 181.547277
| 181.396317
| 183.209248
| 198.198143
| 199.547273
| 189.466095
| 185.940984
| 179.596666
| 180.808027
| 182.047996
| 181.29192
| 212.994704
| 210.59497
| 208.332317
| 201.868369
| 184.08774
| 173.812629
| 173.003204
| 178.615514
| 8.785824
| 4.53964
| 29.654766
| 42.963886
| 12.84218
| 197.735001
| 184.809998
| 175.939999
| 185.394997
| 87.579682
| 164.350006
| 217.25
| 93.799624
| 95.80419
| 181.749818
| -6.200376
| 15,169,283,000
| 0.23628
| 85
| 80.075243
| 182.255999
| 14.83526
| 211.926519
| 152.585479
| 8.121429
| 187.308503
| 203.551361
| 171.065644
| 217.25
| 163.509995
| 190.379997
| 205.563334
| 201.326665
| 195.133326
| 211.756673
| 215.993342
| 204.567359
| 196.721318
| 190.379997
| 184.038677
| 175.010356
| 163.509995
| 217.25
| 0
| 0.218982
| 164,398,400
| 0
|
TSLA
| 2023-06-05T00:00:00
| 217.610001
| 221.289993
| 214.520004
| 217.800003
| 151,143,100
| 197.937
| 184.633499
| 180.267199
| 180.737199
| 184.342933
| 180.0074
| 197.909
| 201.488771
| 199.991281
| 197.329602
| 189.600318
| 187.67207
| 182.961501
| 182.349309
| 183.890451
| 198.391296
| 203.805455
| 192.833143
| 188.977507
| 181.062572
| 181.684659
| 182.812158
| 181.483652
| 218.016927
| 216.114506
| 213.940016
| 206.895577
| 188.203999
| 176.547931
| 174.383709
| 179.565718
| 10.046979
| 5.641108
| 31.601258
| 43.750407
| 12.016109
| 199.754997
| 189.305
| 175.554996
| 185.009995
| 90.553795
| 164.350006
| 221.289993
| 93.537068
| 94.106731
| 168.920186
| -6.462932
| 15,320,426,100
| 0.19395
| 86
| 80.153109
| 184.633499
| 16.495177
| 217.623854
| 151.643144
| 8.272144
| 190.19436
| 206.738647
| 173.650072
| 221.289993
| 164.350006
| 192.82
| 213.656667
| 210.063334
| 206.156667
| 217.563334
| 221.156667
| 207.852156
| 199.538918
| 192.82
| 186.101081
| 176.535163
| 164.350006
| 221.289993
| 0
| 0.232893
| 0
| 151,143,100
|
TSLA
| 2023-06-06T00:00:00
| 221.309998
| 221.910004
| 212.529999
| 216.139999
| 146,911,600
| 201.181
| 187.109499
| 182.646399
| 181.355199
| 184.599866
| 180.9883
| 197.5012
| 205.453016
| 203.867411
| 201.018894
| 192.483016
| 190.259603
| 184.465364
| 183.37459
| 184.631432
| 198.619343
| 208.055091
| 196.326143
| 192.134646
| 182.653662
| 182.657477
| 183.630031
| 181.716498
| 222.405519
| 220.820314
| 219.378358
| 211.957601
| 192.563929
| 179.589214
| 176.004938
| 180.59739
| 11.215724
| 6.756031
| 33.042598
| 40.183412
| 12.766132
| 200.065002
| 190.370003
| 175.054996
| 185.009995
| 91.053497
| 167.190002
| 221.910004
| 98.903498
| 95.413396
| 144.307375
| -1.096502
| 15,467,337,700
| 0.234783
| 87
| 80.230746
| 187.109499
| 18.103976
| 223.317451
| 150.901547
| 8.572859
| 193.157754
| 210.303471
| 176.012037
| 221.910004
| 164.350006
| 193.130005
| 217.806666
| 214.323339
| 211.036677
| 221.093328
| 224.576655
| 208.325844
| 199.922085
| 193.130005
| 186.337925
| 176.667846
| 164.350006
| 221.910004
| 0
| 0.243622
| 146,911,600
| 0
|
TSLA
| 2023-06-07T00:00:00
| 224.570007
| 230.830002
| 223.199997
| 228
| 185,710,800
| 205.061
| 189.8805
| 185.216799
| 182.010399
| 184.816666
| 181.9984
| 197.140717
| 209.276414
| 207.63152
| 204.642142
| 195.400015
| 192.898865
| 186.038095
| 184.45868
| 185.422295
| 198.877558
| 212.307637
| 199.89381
| 195.359539
| 184.34836
| 183.709322
| 184.493035
| 181.98584
| 226.081187
| 224.7578
| 224.107811
| 216.964205
| 197.085758
| 182.895571
| 177.862768
| 181.706714
| 12.263651
| 7.857555
| 34.850134
| 44.561997
| 11.721591
| 205.705002
| 194.879997
| 174.007496
| 185.009995
| 90.470869
| 172.449997
| 230.830002
| 89.27716
| 93.905909
| 147.674381
| -10.72284
| 15,653,048,500
| 0.163356
| 88
| 80.33103
| 189.8805
| 19.404967
| 228.690433
| 151.070567
| 8.682859
| 196.149397
| 213.515115
| 178.783679
| 230.830002
| 164.350006
| 197.590004
| 218.583333
| 215.256663
| 209.203328
| 224.636668
| 227.963338
| 215.140723
| 205.434643
| 197.590004
| 189.745364
| 178.576725
| 164.350006
| 230.830002
| 0
| 0.251578
| 0
| 185,710,800
|
TSLA
| 2023-06-08T00:00:00
| 234.860001
| 235.229996
| 223.009995
| 224.220001
| 164,489,700
| 210.257001
| 193.1965
| 188.186799
| 182.923799
| 185.316533
| 183.123
| 196.86545
| 214.393132
| 212.582153
| 209.291043
| 198.987287
| 196.126644
| 187.95268
| 185.785031
| 186.401259
| 199.235593
| 217.725638
| 204.177572
| 199.178246
| 186.420894
| 185.026252
| 185.5398
| 182.361156
| 231.286558
| 229.863901
| 229.433312
| 222.38514
| 201.912062
| 186.547295
| 180.021187
| 182.918971
| 13.765774
| 9.039199
| 36.729308
| 43.692648
| 10.530527
| 209.879997
| 197.439995
| 170.557495
| 185.009995
| 91.460448
| 176.309998
| 235.229996
| 99.372038
| 95.850899
| 139.163606
| -0.627962
| 15,817,538,200
| 0.239211
| 89
| 80.426067
| 193.1965
| 21.153976
| 235.504452
| 150.888549
| 9.226431
| 199.836121
| 218.288982
| 181.38326
| 235.229996
| 164.350006
| 199.790001
| 226.200002
| 221.570002
| 218.569997
| 229.200007
| 233.830007
| 218.502318
| 208.15384
| 199.790001
| 191.426162
| 179.518324
| 164.350006
| 235.229996
| 0
| 0.257122
| 164,489,700
| 0
|
TSLA
| 2023-06-09T00:00:00
| 244.399994
| 252.419998
| 242.020004
| 249.070007
| 200,242,400
| 216.25
| 196.8125
| 191.514799
| 183.934199
| 185.897066
| 184.2521
| 196.605183
| 220.394504
| 218.367215
| 214.69242
| 203.115715
| 199.839979
| 190.1663
| 187.32753
| 187.549749
| 199.68499
| 223.933454
| 209.054095
| 203.502338
| 188.831725
| 186.58108
| 186.753205
| 182.834136
| 238.933112
| 236.827233
| 236.098938
| 228.53649
| 207.148952
| 190.608133
| 182.519399
| 184.254153
| 15.546801
| 10.340719
| 39.087724
| 51.057461
| 9.099624
| 223.769997
| 206.034996
| 169.632496
| 181.799995
| 92.165352
| 178.220001
| 252.419998
| 89.191368
| 92.613522
| 160.102339
| -10.808632
| 16,017,780,600
| 0.172797
| 90
| 80.548739
| 196.8125
| 23.414689
| 243.641877
| 149.983123
| 10.077859
| 204.080299
| 224.236018
| 183.924581
| 252.419998
| 164.350006
| 208.385002
| 231.03333
| 226.836665
| 218.813329
| 239.056666
| 243.253332
| 231.63548
| 218.777261
| 208.385002
| 197.992743
| 183.196984
| 164.350006
| 252.419998
| 0
| 0.260576
| 0
| 200,242,400
|
TSLA
| 2023-06-12T00:00:00
| 249.830002
| 250.970001
| 244.589996
| 247.940002
| 150,337,900
| 221.916
| 200.905
| 194.705599
| 185.025199
| 186.533866
| 185.4626
| 196.36885
| 226.281604
| 224.087721
| 220.098202
| 207.362468
| 203.685365
| 192.506053
| 188.972331
| 188.783021
| 200.183945
| 230.038909
| 214.103381
| 207.988123
| 191.415874
| 188.263526
| 188.051778
| 183.363737
| 247.602481
| 244.755121
| 243.503873
| 235.275832
| 212.751366
| 195.062333
| 185.344064
| 185.714419
| 17.198184
| 11.712212
| 41.277681
| 48.407158
| 8.627279
| 223.769997
| 207.964996
| 169.544994
| 181.799995
| 91.810699
| 178.220001
| 252.419998
| 96.509439
| 95.024282
| 139.674069
| -3.490561
| 16,168,118,500
| 0.254314
| 91
| 80.643767
| 200.905
| 25.195317
| 251.295635
| 150.514366
| 9.889288
| 208.437414
| 228.215989
| 188.658839
| 252.419998
| 164.350006
| 208.385002
| 246.279999
| 240.139999
| 235.880005
| 250.539993
| 256.679993
| 231.63548
| 218.777261
| 208.385002
| 197.992743
| 183.196984
| 164.350006
| 252.419998
| 0
| 0.262227
| 150,337,900
| 0
|
TSLA
| 2023-06-13T00:00:00
| 258.709991
| 259.679993
| 251.339996
| 253.509995
| 162,384,300
| 227.670999
| 205.523
| 198.182399
| 186.050199
| 187.358266
| 186.778
| 196.18205
| 232.767281
| 230.38268
| 226.038477
| 212.030425
| 207.918029
| 195.102286
| 190.807533
| 190.167714
| 200.766294
| 236.728726
| 219.608618
| 212.911538
| 194.305474
| 190.162897
| 189.502221
| 183.984046
| 256.748404
| 253.411977
| 251.493943
| 242.637203
| 218.779588
| 199.946407
| 188.522384
| 187.316277
| 19.004387
| 13.170647
| 43.559709
| 51.501776
| 7.960146
| 229.524994
| 212.014999
| 170.829994
| 181.799995
| 96.3523
| 178.220001
| 259.679993
| 98.80923
| 94.836679
| 135.11104
| -1.19077
| 16,330,502,800
| 0.303417
| 92
| 80.75167
| 205.523
| 26.932789
| 259.388577
| 151.657422
| 10.042858
| 213.225278
| 233.310994
| 193.139563
| 259.679993
| 164.350006
| 212.014999
| 248.463333
| 245.956665
| 242.083328
| 252.33667
| 254.843338
| 237.182116
| 223.263938
| 212.014999
| 200.766061
| 184.750623
| 164.350006
| 259.679993
| 0
| 0.262327
| 162,384,300
| 0
|
TSLA
| 2023-06-14T00:00:00
| 256.790009
| 261.570007
| 250.5
| 260.170013
| 170,575,500
| 232.957001
| 210.0365
| 201.688
| 187.290599
| 188.013733
| 188.0117
| 196.02555
| 237.571827
| 235.184012
| 230.769482
| 216.099478
| 211.677412
| 197.521412
| 192.543914
| 191.486967
| 201.323744
| 242.023091
| 224.491191
| 217.419815
| 197.079584
| 191.990049
| 190.888598
| 184.587111
| 262.587924
| 259.923948
| 258.105015
| 249.723234
| 224.967267
| 205.083733
| 191.967978
| 189.029786
| 20.049768
| 14.546471
| 45.728782
| 48.555334
| 7.278905
| 235.660004
| 212.960007
| 171.582497
| 181.799995
| 97.529933
| 180.580002
| 261.570007
| 94.098039
| 96.472236
| 112.669814
| -5.901961
| 16,159,927,300
| 0.309159
| 91
| 80.863655
| 210.0365
| 27.607938
| 265.252375
| 154.820625
| 10.294286
| 217.3743
| 237.962873
| 196.785727
| 261.570007
| 167.190002
| 214.380005
| 256.57666
| 253.473328
| 248.236664
| 261.813324
| 264.916656
| 239.296326
| 225.516845
| 214.380005
| 203.243164
| 187.387323
| 167.190002
| 261.570007
| 1
| 0.161102
| 0
| 170,575,500
|
TSLA
| 2023-06-15T00:00:00
| 255.899994
| 258.950012
| 247.289993
| 248.399994
| 160,171,200
| 237.795
| 214.138499
| 205.1824
| 188.556999
| 188.682933
| 189.1332
| 195.88095
| 241.23746
| 238.950554
| 234.635715
| 219.717707
| 215.079149
| 199.810768
| 194.211179
| 192.762473
| 201.866791
| 246.194545
| 228.859142
| 221.589969
| 199.770148
| 193.776529
| 192.23292
| 185.182876
| 264.378258
| 263.10224
| 262.572879
| 255.932324
| 231.107824
| 210.340929
| 195.607779
| 190.829468
| 20.569314
| 15.75104
| 47.175436
| 44.258823
| 9.070864
| 237.050003
| 212.960007
| 170.307499
| 181.799995
| 96.35302
| 184.529999
| 261.570007
| 92.64017
| 95.18248
| 91.933007
| -7.35983
| 15,999,756,100
| 0.296604
| 90
| 80.968148
| 214.138499
| 28.041285
| 270.221068
| 158.05593
| 10.684288
| 221.043414
| 242.41199
| 199.674838
| 261.570007
| 172.449997
| 217.010002
| 256.286672
| 251.003337
| 245.216665
| 262.073344
| 267.356679
| 240.537685
| 227.526163
| 217.010002
| 206.493841
| 191.521679
| 172.449997
| 261.570007
| 1
| 0.073748
| 160,171,200
| 0
|
TSLA
| 2023-06-16T00:00:00
| 260.540009
| 263.600006
| 257.209991
| 258.920013
| 167,915,600
| 242.452
| 218.321
| 208.7208
| 190.057399
| 189.453199
| 190.2997
| 195.79515
| 245.09797
| 242.87591
| 238.620991
| 223.428825
| 218.576138
| 202.192307
| 195.956675
| 194.104602
| 202.450604
| 250.330001
| 233.278334
| 225.848246
| 202.593011
| 195.667505
| 193.646916
| 185.82625
| 264.474335
| 264.375193
| 265.65496
| 261.363883
| 237.179156
| 215.695278
| 199.43274
| 192.713213
| 21.1121
| 16.823252
| 48.680391
| 45.21382
| 8.533832
| 238.065002
| 213.975006
| 170.715
| 181.799995
| 96.150161
| 195.119995
| 263.600006
| 95.531546
| 94.089918
| 91.666307
| -4.468454
| 16,167,671,700
| 0.260272
| 91
| 81.080461
| 218.321
| 28.428805
| 275.17861
| 161.46339
| 10.225003
| 224.804994
| 245.255
| 204.354989
| 263.600006
| 176.309998
| 219.955002
| 254.046666
| 249.143321
| 242.386648
| 260.80334
| 265.706685
| 242.999564
| 230.255223
| 219.955002
| 209.654781
| 194.990059
| 176.309998
| 263.600006
| 0
| 0.098692
| 167,915,600
| 0
|
TSLA
| 2023-06-20T00:00:00
| 274.450012
| 274.75
| 261.119995
| 261.5
| 165,611,200
| 248.136002
| 223.036501
| 212.979601
| 191.845199
| 190.5672
| 191.5999
| 195.78935
| 250.968378
| 248.616656
| 244.133148
| 228.067115
| 222.874129
| 205.025943
| 198.022289
| 195.6956
| 203.167016
| 256.147821
| 238.623954
| 230.90434
| 205.902526
| 197.904263
| 195.313259
| 186.608885
| 267.983821
| 267.847894
| 269.890146
| 266.90319
| 243.424986
| 221.285089
| 203.532849
| 194.716708
| 22.406396
| 17.939881
| 50.410358
| 48.714449
| 7.635428
| 248.879997
| 219.550003
| 169.302498
| 181.799995
| 96.438984
| 195.119995
| 274.75
| 99.623273
| 95.931663
| 97.157992
| -0.376727
| 16,333,282,900
| 0.293107
| 92
| 81.199671
| 223.036501
| 29.561444
| 282.159389
| 163.913613
| 10.432145
| 229.533091
| 250.397382
| 208.668801
| 274.75
| 178.220001
| 226.485001
| 260.450002
| 257.299998
| 254.059987
| 263.690013
| 266.840017
| 251.96892
| 237.87554
| 226.485001
| 215.094461
| 198.877421
| 178.220001
| 274.75
| 0
| 0.119525
| 165,611,200
| 0
|
TSLA
| 2023-06-21T00:00:00
| 259.459991
| 276.98999
| 257.779999
| 275.130005
| 211,797,100
| 251.951001
| 226.566
| 216.704
| 193.344199
| 191.389466
| 192.5918
| 195.70085
| 252.666701
| 250.588171
| 246.491124
| 230.921013
| 225.688426
| 207.160611
| 199.639071
| 196.958261
| 203.727145
| 258.206728
| 242.092858
| 234.479754
| 208.554086
| 199.717231
| 196.657023
| 187.242424
| 268.634709
| 268.429035
| 271.35494
| 271.007721
| 249.225256
| 226.711863
| 207.676862
| 196.759182
| 21.969318
| 18.745768
| 51.459094
| 42.24043
| 8.931355
| 249.999992
| 220.669998
| 170.064999
| 180.079994
| 80.467452
| 199.369995
| 276.98999
| 77.415615
| 90.856811
| 76.076525
| -22.584385
| 16,121,485,800
| 0.193431
| 91
| 81.340103
| 226.566
| 29.481371
| 285.528743
| 167.603258
| 11.173573
| 232.383272
| 254.730419
| 210.036126
| 276.98999
| 178.220001
| 227.604996
| 270.106669
| 265.463338
| 256.476664
| 279.093343
| 283.736674
| 253.680273
| 239.259854
| 227.604996
| 215.950137
| 199.356779
| 178.220001
| 276.98999
| 1
| 0.03674
| 0
| 211,797,100
|
TSLA
| 2023-06-22T00:00:00
| 264.609985
| 265
| 248.25
| 250.770004
| 166,875,900
| 255.954999
| 230.507999
| 220.627599
| 194.900599
| 192.333466
| 193.4589
| 195.67285
| 255.055358
| 253.137592
| 249.278641
| 233.983646
| 228.682392
| 209.413528
| 201.348831
| 198.2979
| 204.332944
| 260.508362
| 245.716094
| 238.16483
| 211.348823
| 201.644087
| 198.083126
| 187.928087
| 268.490554
| 268.289605
| 271.477182
| 274.215482
| 254.661077
| 232.003466
| 211.872873
| 198.846149
| 21.78734
| 19.354083
| 50.996085
| 37.553975
| 14.252841
| 259.504997
| 220.669998
| 170.244999
| 180.079994
| 80.796186
| 209.75
| 276.98999
| 81.58833
| 86.209073
| 57.516486
| -18.41167
| 16,288,361,700
| 0.285312
| 92
| 81.453789
| 230.507999
| 29.006459
| 288.520916
| 172.495082
| 11.625001
| 235.452483
| 258.702485
| 212.202481
| 276.98999
| 178.220001
| 227.604996
| 264.743327
| 252.496663
| 245.533335
| 271.706655
| 283.953318
| 253.680273
| 239.259854
| 227.604996
| 215.950137
| 199.356779
| 178.220001
| 276.98999
| 0
| 0.065776
| 166,875,900
| 0
|
TSLA
| 2023-06-23T00:00:00
| 256.600006
| 262.450012
| 252.800003
| 259.290009
| 177,460,800
| 258.128999
| 234.193
| 223.9372
| 196.421799
| 193.252
| 194.3583
| 195.58375
| 255.364287
| 253.767122
| 250.405005
| 236.039679
| 230.829901
| 211.263978
| 202.80281
| 199.452397
| 204.853015
| 260.625636
| 248.201047
| 240.931938
| 213.768407
| 203.335312
| 199.333445
| 188.534328
| 264.686551
| 265.495048
| 269.051054
| 275.885192
| 259.431968
| 236.970409
| 215.986659
| 200.931371
| 20.757503
| 19.634767
| 50.566148
| 34.636116
| 13.145427
| 260.789993
| 222.089996
| 170.244999
| 180.079994
| 72.615387
| 212.529999
| 276.98999
| 68.368001
| 75.790649
| 45.562404
| -31.631999
| 16,110,900,900
| 0.246294
| 91
| 81.569251
| 234.193
| 27.26942
| 288.73184
| 179.65416
| 11.773572
| 237.466533
| 261.013676
| 213.91939
| 276.98999
| 180.580002
| 228.784996
| 259.286662
| 253.573324
| 242.536662
| 270.323324
| 276.036662
| 254.237233
| 240.161375
| 228.784996
| 217.408617
| 201.211739
| 180.580002
| 276.98999
| 1
| -0.009728
| 0
| 177,460,800
|
TSLA
| 2023-06-26T00:00:00
| 241.050003
| 258.369995
| 240.699997
| 250.070007
| 179,990,600
| 257.794
| 237.022
| 226.5036
| 197.524799
| 194.039333
| 195.0366
| 195.3705
| 252.501431
| 251.454918
| 248.965774
| 236.495163
| 231.616062
| 212.432057
| 203.809315
| 200.276112
| 205.213184
| 257.520364
| 248.854095
| 242.248308
| 215.518533
| 204.593154
| 200.258033
| 188.986728
| 255.340033
| 258.197432
| 263.126364
| 274.958893
| 263.11716
| 241.326652
| 219.825087
| 202.942559
| 18.473643
| 19.402542
| 48.591589
| 30.782375
| 19.301897
| 258.844994
| 224.719994
| 171.209999
| 180.079994
| 61.03994
| 212.529999
| 276.98999
| 44.244505
| 64.733612
| 19.651592
| -55.755495
| 15,930,910,300
| 0.180539
| 90
| 81.675814
| 237.022
| 24.648456
| 286.318912
| 187.725088
| 12.512858
| 237.807816
| 262.833531
| 212.7821
| 276.98999
| 184.529999
| 230.759995
| 257.28334
| 252.116669
| 247.633331
| 261.766678
| 266.93335
| 255.169432
| 241.670273
| 230.759995
| 219.849716
| 204.316437
| 184.529999
| 276.98999
| 1
| -0.074235
| 0
| 179,990,600
|
TSLA
| 2023-06-27T00:00:00
| 250.210007
| 250.389999
| 240.850006
| 243.240005
| 164,968,200
| 257.832001
| 239.874001
| 229.3064
| 198.829
| 195.069866
| 195.7246
| 195.17525
| 252.043146
| 251.228571
| 249.157194
| 237.741967
| 233.046366
| 213.913546
| 205.030386
| 201.264902
| 205.660913
| 256.141456
| 250.110096
| 244.071878
| 217.58462
| 206.07133
| 201.350576
| 189.532395
| 248.245853
| 251.277101
| 257.264953
| 272.699426
| 266.082685
| 245.283156
| 223.491287
| 204.911492
| 17.20448
| 18.962929
| 46.75807
| 28.912003
| 18.129093
| 258.844994
| 226.649994
| 170.947502
| 180.079994
| 62.945712
| 223.009995
| 276.98999
| 50.38906
| 54.333855
| 15.511662
| -49.61094
| 16,095,878,500
| 0.217075
| 91
| 81.778964
| 239.874001
| 22.515057
| 284.904116
| 194.843886
| 12.524285
| 238.988977
| 264.037548
| 213.940406
| 276.98999
| 195.119995
| 236.054993
| 246.706665
| 235.043335
| 229.036667
| 252.713333
| 264.376663
| 257.668671
| 245.715652
| 236.054993
| 226.394333
| 212.640174
| 195.119995
| 276.98999
| 0
| -0.029018
| 164,968,200
| 0
|
TSLA
| 2023-06-28T00:00:00
| 256.23999
| 259.880005
| 248.889999
| 249.699997
| 159,770,800
| 257.585001
| 242.628
| 232.0012
| 200.213
| 196.173866
| 196.4043
| 194.95805
| 252.882515
| 252.139738
| 250.246855
| 239.423606
| 234.830491
| 215.573406
| 206.378007
| 202.353517
| 206.164188
| 255.851999
| 251.668762
| 246.143692
| 219.836031
| 207.68107
| 202.548901
| 190.140004
| 246.406372
| 248.558121
| 253.561111
| 270.154044
| 268.551646
| 248.966331
| 227.048511
| 206.855866
| 16.495083
| 18.46936
| 45.724734
| 32.938308
| 16.858302
| 258.844994
| 227.604996
| 172.09
| 180.079994
| 63.842988
| 223.009995
| 276.98999
| 61.559834
| 52.064466
| 25.951375
| -38.440166
| 16,255,649,300
| 0.229456
| 92
| 81.882316
| 242.628
| 20.836469
| 284.300938
| 200.955062
| 12.629286
| 240.63193
| 265.890502
| 215.373359
| 276.98999
| 195.119995
| 236.054993
| 247.150004
| 243.910009
| 237.610011
| 253.450002
| 256.689997
| 257.668671
| 245.715652
| 236.054993
| 226.394333
| 212.640174
| 195.119995
| 276.98999
| 0
| 0.009788
| 159,770,800
| 0
|
TSLA
| 2023-06-29T00:00:00
| 257.5
| 260.73999
| 253.610001
| 258.029999
| 131,283,400
| 257.656
| 245.3065
| 234.8704
| 201.6768
| 197.2808
| 197.0795
| 194.72345
| 253.806012
| 253.114331
| 251.362724
| 241.066914
| 236.574299
| 217.217586
| 207.723322
| 203.445527
| 206.674992
| 255.836545
| 253.085143
| 248.105138
| 222.08258
| 209.294915
| 203.758716
| 190.762312
| 249.532296
| 249.554151
| 252.141237
| 267.62622
| 270.60584
| 252.400281
| 230.511524
| 208.77362
| 15.851824
| 17.945853
| 44.821906
| 31.963605
| 16.071216
| 258.844994
| 227.604996
| 173.932503
| 180.079994
| 60.744115
| 240.699997
| 276.98999
| 46.293762
| 52.747552
| 25.329409
| -53.706238
| 16,386,932,700
| 0.189336
| 93
| 81.967761
| 245.3065
| 18.95863
| 283.223761
| 207.38924
| 12.265713
| 242.238413
| 266.76984
| 217.706987
| 276.98999
| 199.369995
| 238.179993
| 255.003332
| 250.126658
| 244.013326
| 261.116664
| 265.993337
| 258.671671
| 247.339152
| 238.179993
| 229.020833
| 215.980674
| 199.369995
| 276.98999
| 0
| 0.042919
| 0
| 131,283,400
|
TSLA
| 2023-06-30T00:00:00
| 261.769989
| 264.450012
| 259.890015
| 260.600006
| 112,620,800
| 258.242999
| 248.018999
| 238.0252
| 203.300399
| 198.327599
| 197.7496
| 194.57165
| 255.398807
| 254.688087
| 252.963841
| 242.949012
| 238.512429
| 218.964739
| 209.145603
| 204.600467
| 207.223201
| 256.584543
| 254.653094
| 250.174337
| 224.439176
| 210.991999
| 205.039716
| 191.429442
| 255.552773
| 253.424653
| 253.056393
| 265.698683
| 272.454714
| 255.673964
| 233.923373
| 210.677009
| 15.507824
| 17.458247
| 44.230446
| 32.964266
| 15.320356
| 258.844994
| 227.604996
| 175.660004
| 180.079994
| 58.677188
| 240.699997
| 276.98999
| 58.060061
| 55.304552
| 29.722718
| -41.939939
| 16,499,553,500
| 0.160086
| 94
| 82.042775
| 248.018999
| 17.052917
| 282.124834
| 213.913165
| 11.507857
| 244.098563
| 267.114278
| 221.082849
| 276.98999
| 209.75
| 243.369995
| 257.28333
| 253.82667
| 250.153341
| 260.95666
| 264.41332
| 261.121353
| 251.304314
| 243.369995
| 235.435676
| 224.139358
| 209.75
| 276.98999
| 0
| 0.071031
| 112,620,800
| 0
|
TSLA
| 2023-07-03T00:00:00
| 279.820007
| 284.25
| 275.109985
| 276.48999
| 119,685,900
| 260.170999
| 251.3115
| 241.8392
| 205.637
| 199.652533
| 198.5797
| 194.4577
| 260.283047
| 259.257527
| 257.095559
| 246.300921
| 241.689935
| 221.35122
| 211.005456
| 206.089963
| 207.945557
| 260.507635
| 257.681761
| 253.389323
| 227.439945
| 213.136536
| 206.664873
| 192.277684
| 266.138737
| 262.555906
| 258.456728
| 265.81014
| 274.607173
| 259.13605
| 237.466724
| 212.634218
| 16.501468
| 17.266891
| 44.718836
| 40.678323
| 13.176033
| 262.474998
| 232.415001
| 175.660004
| 180.079994
| 63.304056
| 240.699997
| 284.25
| 89.827802
| 64.727208
| 59.3087
| -10.172198
| 16,619,239,400
| 0.157077
| 95
| 82.130427
| 251.3115
| 16.480286
| 284.272071
| 218.350929
| 12.644286
| 247.500606
| 272.789178
| 222.212034
| 284.25
| 212.529999
| 248.389999
| 262.036672
| 259.623332
| 257.476674
| 264.183329
| 266.59667
| 267.32408
| 256.85296
| 248.389999
| 239.927039
| 227.878079
| 212.529999
| 284.25
| 0
| 0.094711
| 119,685,900
| 0
|
TSLA
| 2023-07-05T00:00:00
| 282.480011
| 283.850006
| 277.600006
| 278.820007
| 131,530,900
| 260.973999
| 254.555
| 245.4116
| 207.985
| 200.963866
| 199.3916
| 194.35135
| 264.72244
| 263.479797
| 261.000859
| 249.589929
| 244.827633
| 223.748428
| 212.886365
| 207.602637
| 208.687193
| 264.563819
| 260.650191
| 256.515539
| 230.453396
| 215.316207
| 208.326265
| 193.153528
| 277.262076
| 273.150789
| 266.649246
| 267.490449
| 277.056595
| 262.778919
| 241.136969
| 214.648046
| 17.304108
| 17.274335
| 45.172341
| 39.042171
| 12.64607
| 262.474998
| 234.389999
| 175.660004
| 180.079994
| 61.160679
| 240.699997
| 284.25
| 95.935732
| 81.274531
| 56.594881
| -4.064268
| 16,750,770,300
| 0.184975
| 96
| 82.227957
| 254.555
| 15.870654
| 286.296308
| 222.813692
| 12.387144
| 250.831978
| 275.606265
| 226.05769
| 284.25
| 212.529999
| 248.389999
| 279.726664
| 275.203328
| 270.58665
| 284.343343
| 288.866679
| 267.32408
| 256.85296
| 248.389999
| 239.927039
| 227.878079
| 212.529999
| 284.25
| 0
| 0.114484
| 131,530,900
| 0
|
TSLA
| 2023-07-06T00:00:00
| 276.540009
| 279.970001
| 272.880005
| 278.089996
| 120,332,100
| 262.682001
| 257.316501
| 248.426801
| 210.2648
| 202.249333
| 200.0838
| 194.2173
| 267.085954
| 265.854381
| 263.391498
| 252.039936
| 247.267047
| 225.818686
| 214.561461
| 208.967733
| 209.362346
| 267.394003
| 262.744001
| 258.910032
| 233.141828
| 217.305053
| 209.853956
| 193.971326
| 283.95186
| 280.41246
| 274.102972
| 269.676189
| 279.513935
| 266.447918
| 244.850905
| 216.688994
| 17.261912
| 17.27185
| 44.951195
| 36.606625
| 14.924313
| 262.474998
| 239.684998
| 178.480003
| 180.079994
| 58.93584
| 240.699997
| 284.25
| 82.296232
| 89.353255
| 41.39402
| -17.703768
| 16,630,438,200
| 0.147739
| 95
| 82.314457
| 257.316501
| 14.529948
| 286.376396
| 228.256605
| 12.282144
| 253.280361
| 277.844649
| 228.716074
| 284.25
| 223.009995
| 253.629997
| 281.310008
| 278.770009
| 275.060008
| 285.020009
| 287.560008
| 269.797359
| 260.856318
| 253.629997
| 246.403677
| 236.115356
| 223.009995
| 284.25
| 1
| 0.030818
| 0
| 120,332,100
|
TSLA
| 2023-07-07T00:00:00
| 274.429993
| 280.779999
| 273.769989
| 278.429993
| 113,879,200
| 263.664001
| 259.8095
| 251.246801
| 212.54
| 203.465066
| 200.8592
| 194.0441
| 268.554761
| 267.413583
| 265.089728
| 254.075396
| 249.356504
| 227.725012
| 216.136949
| 210.264016
| 210.009785
| 269.530001
| 264.373858
| 260.910277
| 235.65811
| 219.204544
| 211.326158
| 194.769462
| 284.769266
| 283.030813
| 278.758765
| 271.874098
| 281.781607
| 270.057703
| 248.558024
| 218.74424
| 16.863816
| 17.190243
| 44.790861
| 35.435148
| 14.226419
| 262.474998
| 239.684998
| 182.129997
| 180.079994
| 58.292308
| 240.699997
| 284.25
| 77.45119
| 85.227718
| 36.981958
| -22.54881
| 16,516,559,000
| 0.159616
| 94
| 82.395359
| 259.8095
| 12.788782
| 285.387065
| 234.231936
| 11.95
| 255.294612
| 279.194613
| 231.394612
| 284.25
| 223.009995
| 253.629997
| 276.463338
| 272.956675
| 269.373342
| 280.046672
| 283.553335
| 269.797359
| 260.856318
| 253.629997
| 246.403677
| 236.115356
| 223.009995
| 284.25
| 1
| -0.040871
| 0
| 113,879,200
|
TSLA
| 2023-07-10T00:00:00
| 269.609985
| 277.519989
| 265.100006
| 276.470001
| 119,425,400
| 264.964999
| 261.546999
| 253.7304
| 214.857199
| 204.425466
| 201.6089
| 193.8485
| 268.765806
| 267.812929
| 265.785152
| 255.487631
| 250.914464
| 229.36756
| 217.544134
| 211.439183
| 210.602822
| 270.611089
| 265.307237
| 262.32283
| 237.896149
| 220.945199
| 212.68756
| 195.521361
| 280.086406
| 281.128788
| 280.080572
| 273.571685
| 283.638784
| 273.444743
| 252.188256
| 220.789893
| 15.975235
| 16.947242
| 43.506025
| 32.532466
| 18.779298
| 262.550003
| 241.809998
| 183.444996
| 180.079994
| 54.052352
| 240.699997
| 284.25
| 66.383436
| 75.376953
| 21.539908
| -33.616564
| 16,397,133,600
| 0.101294
| 93
| 82.477999
| 261.546999
| 11.518178
| 284.583355
| 238.510644
| 12.287141
| 256.657981
| 281.232263
| 232.083699
| 284.25
| 240.699997
| 262.474998
| 276.32666
| 271.873322
| 269.31665
| 278.883331
| 283.33667
| 273.972199
| 267.613899
| 262.474998
| 257.336098
| 250.019698
| 240.699997
| 284.25
| 1
| -0.10196
| 0
| 119,425,400
|
TSLA
| 2023-07-11T00:00:00
| 269.790009
| 270.899994
| 266.369995
| 268.649994
| 91,972,400
| 267.839
| 262.8165
| 255.9632
| 217.0492
| 205.474
| 202.2143
| 193.69345
| 268.970647
| 268.172398
| 266.401284
| 256.787847
| 252.366429
| 230.952754
| 218.919025
| 212.594645
| 211.191749
| 271.488364
| 266.092286
| 263.558185
| 240.050376
| 222.665319
| 214.037681
| 196.276998
| 274.318478
| 276.824231
| 279.374023
| 274.672482
| 285.064433
| 276.566125
| 255.721797
| 222.824482
| 15.11136
| 16.580065
| 42.312962
| 31.518343
| 18.193898
| 266.57
| 247
| 187.07
| 181.084999
| 47.626807
| 240.699997
| 284.25
| 66.796807
| 70.210478
| 16.214194
| -33.203193
| 16,489,106,000
| 0.15718
| 94
| 82.541655
| 262.8165
| 10.912076
| 284.640653
| 240.992348
| 11.595713
| 257.90865
| 281.100076
| 234.717224
| 284.25
| 240.699997
| 262.474998
| 270.743327
| 263.966665
| 258.323344
| 276.386648
| 283.16331
| 273.972199
| 267.613899
| 262.474998
| 257.336098
| 250.019698
| 240.699997
| 284.25
| 0
| -0.053682
| 91,972,400
| 0
|
TSLA
| 2023-07-12T00:00:00
| 271.98999
| 276.519989
| 271.459991
| 276.329987
| 95,672,100
| 270.016998
| 263.9245
| 258.1384
| 219.202799
| 206.537599
| 202.7918
| 193.61045
| 269.574515
| 268.866506
| 267.261085
| 258.16986
| 253.875934
| 232.562057
| 220.31563
| 213.770791
| 211.796707
| 272.243089
| 266.965951
| 264.791015
| 242.204917
| 224.41574
| 215.419378
| 197.056068
| 270.787364
| 273.00648
| 277.788673
| 275.561933
| 286.10578
| 279.428845
| 259.146062
| 224.859069
| 14.437822
| 16.151617
| 41.609281
| 33.988042
| 17.329602
| 268.93
| 248.389999
| 191.272499
| 184.809998
| 57.336923
| 240.699997
| 284.25
| 71.84843
| 68.342891
| 25.603284
| -28.15157
| 16,584,778,100
| 0.101211
| 95
| 82.608602
| 263.9245
| 10.645842
| 285.216184
| 242.632815
| 10.704284
| 259.24973
| 280.658297
| 237.841163
| 284.25
| 240.699997
| 262.474998
| 269.019999
| 267.140004
| 264.49
| 271.670003
| 273.549998
| 273.972199
| 267.613899
| 262.474998
| 257.336098
| 250.019698
| 240.699997
| 284.25
| 0
| -0.012136
| 0
| 95,672,100
|
TSLA
| 2023-07-13T00:00:00
| 277.899994
| 279.450012
| 270.600006
| 274.589996
| 112,681,500
| 272.182999
| 264.884
| 260.402
| 221.524199
| 207.704133
| 203.5504
| 193.6233
| 271.239611
| 270.508958
| 268.89784
| 259.963509
| 255.723938
| 234.340015
| 221.831008
| 215.040676
| 212.454451
| 273.676361
| 268.296951
| 266.311137
| 244.506768
| 226.293698
| 216.906669
| 197.89477
| 271.5544
| 272.374054
| 276.809194
| 276.806802
| 286.922169
| 282.106953
| 262.497459
| 226.914525
| 14.217042
| 15.764702
| 41.156533
| 33.932544
| 16.237248
| 272.070007
| 248.389999
| 194.529999
| 186.829994
| 57.713294
| 240.699997
| 284.25
| 85.419046
| 74.688094
| 32.752073
| -14.580954
| 16,697,459,600
| 0.085078
| 96
| 82.68985
| 264.884
| 11.009699
| 286.903397
| 242.864602
| 10.139998
| 261.025946
| 281.305942
| 240.745949
| 284.25
| 240.699997
| 262.474998
| 273.323324
| 270.126658
| 268.263326
| 275.186656
| 278.383321
| 273.972199
| 267.613899
| 262.474998
| 257.336098
| 250.019698
| 240.699997
| 284.25
| 0
| 0.023447
| 112,681,500
| 0
|
TSLA
| 2023-07-14T00:00:00
| 281.380005
| 285.299988
| 276.309998
| 277.01001
| 120,062,400
| 274.570999
| 266.113499
| 262.674399
| 223.945599
| 208.898399
| 204.2811
| 193.65015
| 273.26769
| 272.485512
| 270.818173
| 261.910463
| 257.697482
| 236.184721
| 223.398087
| 216.354326
| 213.140277
| 275.348544
| 269.867999
| 267.92483
| 246.854054
| 228.232536
| 218.447849
| 198.767971
| 275.562626
| 274.732642
| 277.099091
| 278.411507
| 287.645124
| 284.627929
| 265.786133
| 229.000913
| 14.159656
| 15.443693
| 41.1157
| 35.941302
| 15.189812
| 275.199997
| 254.154991
| 195.217503
| 187.139999
| 65.180092
| 240.699997
| 285.299988
| 91.210799
| 82.826091
| 46.957059
| -8.789201
| 16,817,522,000
| 0.083799
| 97
| 82.777887
| 266.113499
| 11.423494
| 288.960487
| 243.266512
| 9.93857
| 262.964428
| 282.841568
| 243.087287
| 285.299988
| 240.699997
| 262.999992
| 275.983337
| 272.516663
| 267.133331
| 281.366669
| 284.833344
| 274.77439
| 268.262791
| 262.999992
| 257.737193
| 250.244395
| 240.699997
| 285.299988
| 0
| 0.053753
| 120,062,400
| 0
|
TSLA
| 2023-07-17T00:00:00
| 290.380005
| 292.230011
| 283.570007
| 286.630005
| 131,569,600
| 277.432001
| 267.8375
| 264.8952
| 226.540999
| 210.247599
| 205.2112
| 193.68735
| 276.690153
| 275.739056
| 273.827686
| 264.498603
| 260.211522
| 238.310026
| 225.160769
| 217.820181
| 213.908832
| 278.222909
| 272.179095
| 270.05603
| 249.459325
| 230.376789
| 220.152778
| 199.730457
| 282.728519
| 280.436747
| 279.968902
| 280.807347
| 288.55315
| 287.148848
| 269.078486
| 231.146996
| 14.671281
| 15.28921
| 41.48013
| 38.101893
| 14.014761
| 278.665009
| 257.620003
| 200.2925
| 191.599998
| 82.855979
| 240.850006
| 292.230011
| 96.399366
| 91.009737
| 68.780754
| -3.600634
| 16,949,091,600
| 0.084291
| 98
| 82.878641
| 267.8375
| 12.364065
| 292.56563
| 243.10937
| 9.451428
| 265.575435
| 284.478291
| 246.672579
| 292.230011
| 240.699997
| 266.465004
| 280.996663
| 276.693339
| 272.006673
| 285.683329
| 289.986654
| 280.068928
| 272.545546
| 266.465004
| 260.384462
| 251.72742
| 240.699997
| 292.230011
| 0
| 0.079396
| 131,569,600
| 0
|
TSLA
| 2023-07-18T00:00:00
| 293.339996
| 295.26001
| 286.01001
| 290.149994
| 112,120,300
| 278.784
| 269.477499
| 266.8528
| 229.183799
| 211.573733
| 206.136
| 193.715
| 280.020122
| 278.939227
| 276.82958
| 267.120548
| 262.759866
| 240.468064
| 226.954959
| 219.315623
| 214.699192
| 281.115272
| 274.607904
| 272.244092
| 252.078894
| 232.563431
| 221.897902
| 200.722026
| 290.309224
| 287.340859
| 284.583475
| 283.777806
| 289.68694
| 289.707002
| 272.371073
| 233.349611
| 15.141057
| 15.259579
| 41.98269
| 37.747437
| 13.085394
| 280.180008
| 267.980003
| 203.659996
| 193.799995
| 81.312592
| 248.889999
| 295.26001
| 95.859364
| 94.489843
| 76.757565
| -4.140636
| 17,061,211,900
| 0.107357
| 99
| 82.965647
| 269.477499
| 13.470951
| 296.419402
| 242.535597
| 9.430714
| 268.219679
| 287.081107
| 249.358251
| 295.26001
| 240.699997
| 267.980003
| 288.726674
| 285.223338
| 280.066671
| 293.883341
| 297.386678
| 282.383847
| 274.418085
| 267.980003
| 261.541922
| 252.37584
| 240.699997
| 295.26001
| 0
| 0.100923
| 112,120,300
| 0
|
TSLA
| 2023-07-19T00:00:00
| 291.26001
| 299.290009
| 289.519989
| 296.040009
| 142,355,400
| 279.662
| 270.317999
| 268.51
| 231.6078
| 212.853466
| 207.0279
| 193.83025
| 282.268099
| 281.179369
| 279.049646
| 269.315045
| 264.952185
| 242.459905
| 228.647197
| 220.740264
| 215.460991
| 283.383637
| 276.682429
| 274.121569
| 254.513255
| 234.660438
| 223.583526
| 201.692623
| 295.129449
| 292.667499
| 289.138025
| 286.696989
| 290.927777
| 292.226767
| 275.623407
| 235.587502
| 15.170642
| 15.241792
| 42.661457
| 37.993006
| 12.167601
| 282.195007
| 269.995003
| 214.902496
| 202.394997
| 76.971654
| 253.610001
| 299.290009
| 82.421197
| 91.559975
| 84.489007
| -17.578803
| 16,918,856,500
| 0.016241
| 98
| 83.074921
| 270.317999
| 14.296645
| 298.911289
| 241.72471
| 9.343572
| 270.413996
| 289.101141
| 251.726851
| 299.290009
| 240.699997
| 269.995003
| 291.536672
| 287.813334
| 282.286672
| 297.063334
| 300.786672
| 285.462766
| 276.908624
| 269.995003
| 263.081381
| 253.238259
| 240.699997
| 299.290009
| 1
| 0.018825
| 0
| 142,355,400
|
TSLA
| 2023-07-20T00:00:00
| 262.899994
| 280.929993
| 261.200012
| 279.559998
| 175,158,300
| 278.297998
| 270.489999
| 268.6776
| 233.43
| 213.592666
| 207.6881
| 193.8185
| 278.394478
| 277.855847
| 276.565084
| 268.731858
| 264.794324
| 243.261477
| 229.548586
| 221.57511
| 215.933021
| 280.336
| 275.975952
| 273.69003
| 255.7404
| 235.977452
| 224.689905
| 202.379884
| 288.159114
| 288.477579
| 287.413676
| 287.083695
| 291.396759
| 294.170849
| 278.523318
| 237.738159
| 12.7586
| 14.745154
| 40.003856
| 30.828468
| 27.639046
| 280.24501
| 269.995003
| 215.867496
| 202.394997
| 52.93414
| 259.890015
| 299.290009
| 7.639542
| 61.973368
| -8.934
| -92.360458
| 16,743,698,200
| 0.027577
| 97
| 83.190923
| 270.489999
| 14.179351
| 298.848701
| 242.131298
| 10.98143
| 269.698377
| 291.661237
| 247.735517
| 299.290009
| 240.699997
| 269.995003
| 293.356669
| 287.42333
| 283.58665
| 297.193349
| 303.126689
| 285.462766
| 276.908624
| 269.995003
| 263.081381
| 253.238259
| 240.699997
| 299.290009
| 1
| -0.051463
| 0
| 175,158,300
|
TSLA
| 2023-07-21T00:00:00
| 260.019989
| 268
| 255.800003
| 268
| 161,796,100
| 276.856998
| 270.2605
| 268.806799
| 235.2474
| 214.462666
| 208.212
| 193.9066
| 274.71958
| 274.612963
| 274.019685
| 267.93987
| 264.427068
| 243.918674
| 230.350465
| 222.336395
| 216.371697
| 277.012725
| 274.978808
| 273.02406
| 256.783144
| 237.199224
| 225.72618
| 203.038606
| 274.71159
| 278.428363
| 281.278817
| 285.329187
| 291.108725
| 295.516456
| 281.061972
| 239.78928
| 10.493682
| 13.894859
| 37.19919
| 28.481022
| 28.904837
| 277.545006
| 269.995003
| 220.769997
| 206.024994
| 49.034537
| 255.800003
| 299.290009
| 9.703347
| 33.254695
| -40.780142
| -90.296653
| 16,581,902,100
| -0.05051
| 96
| 83.296228
| 270.2605
| 14.316018
| 298.892535
| 241.628464
| 11.356429
| 268.776626
| 291.489484
| 246.063768
| 299.290009
| 240.699997
| 269.995003
| 268.343333
| 255.756673
| 248.613352
| 275.486654
| 288.073313
| 285.462766
| 276.908624
| 269.995003
| 263.081381
| 253.238259
| 240.699997
| 299.290009
| 1
| -0.111302
| 0
| 161,796,100
|
TSLA
| 2023-07-24T00:00:00
| 269.059998
| 269.850006
| 254.119995
| 255.850006
| 136,508,500
| 276.801999
| 270.883499
| 269.333199
| 237.2578
| 215.482399
| 208.845499
| 194.0047
| 273.587664
| 273.603333
| 273.256656
| 268.0417
| 264.783447
| 244.904608
| 231.369137
| 223.261615
| 216.895959
| 275.595089
| 274.864475
| 273.043537
| 258.109129
| 238.635996
| 226.93109
| 203.786401
| 264.249291
| 269.288875
| 275.114387
| 282.8047
| 290.431509
| 296.462916
| 283.357364
| 241.77854
| 9.320727
| 12.980033
| 34.641966
| 26.882254
| 26.140957
| 276.705002
| 269.995003
| 224.310005
| 206.970001
| 43.408477
| 254.119995
| 299.290009
| 33.075045
| 16.805978
| -30.685359
| -66.924955
| 16,718,410,600
| 0.009652
| 97
| 83.389517
| 270.883499
| 13.956867
| 298.797233
| 242.969766
| 10.874286
| 268.803613
| 290.552186
| 247.055041
| 299.290009
| 240.699997
| 269.995003
| 261.273331
| 254.546661
| 249.073334
| 266.746658
| 273.473328
| 285.462766
| 276.908624
| 269.995003
| 263.081381
| 253.238259
| 240.699997
| 299.290009
| 0
| -0.061908
| 136,508,500
| 0
|
TSLA
| 2023-07-25T00:00:00
| 265.279999
| 272.899994
| 265
| 272.380005
| 112,757,300
| 276.350998
| 272.094999
| 269.522799
| 239.1218
| 216.545866
| 209.470599
| 194.12705
| 271.926131
| 272.09
| 272.029478
| 267.790636
| 264.821643
| 245.703643
| 232.261528
| 224.093662
| 217.377392
| 273.50018
| 274.330808
| 272.731753
| 259.208038
| 239.946459
| 228.048605
| 204.495607
| 259.119142
| 263.031641
| 269.820362
| 279.696164
| 289.328587
| 296.967111
| 285.37313
| 243.694827
| 7.993989
| 11.982824
| 32.522989
| 27.458825
| 24.855512
| 276.705002
| 269.995003
| 225.005005
| 206.970001
| 39.605994
| 254.119995
| 299.290009
| 24.706664
| 22.495019
| -20.331441
| -75.293336
| 16,605,653,300
| 0.036441
| 96
| 83.464936
| 272.094999
| 12.167895
| 296.430788
| 247.759209
| 10.992143
| 268.468031
| 290.452317
| 246.483745
| 299.290009
| 240.850006
| 270.070007
| 264.343333
| 258.83666
| 248.613322
| 274.566671
| 280.073344
| 285.498168
| 276.965928
| 270.070007
| 263.174087
| 253.356167
| 240.850006
| 299.290009
| 1
| -0.119367
| 0
| 112,757,300
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.