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
| 2023-07-26T00:00:00
| 264.350006
| 268.040009
| 261.75
| 263.25
| 95,856,200
| 275.587
| 272.801999
| 269.118799
| 241.0492
| 217.603066
| 210.205099
| 194.25815
| 270.410906
| 270.682728
| 270.848021
| 267.477852
| 264.785363
| 246.434873
| 233.105962
| 224.890817
| 217.844781
| 271.318181
| 273.59319
| 272.333845
| 260.19738
| 241.204463
| 229.135326
| 205.194343
| 258.971183
| 259.873442
| 265.255419
| 276.455612
| 287.877237
| 297.05921
| 287.109173
| 245.540098
| 6.789234
| 10.944106
| 30.255592
| 26.347894
| 25.940344
| 276.705002
| 269.995003
| 226.020004
| 207.985001
| 42.158757
| 254.119995
| 299.290009
| 22.647793
| 26.809834
| -38.679193
| -77.352207
| 16,509,797,100
| -0.032776
| 95
| 83.528674
| 272.801999
| 11.201811
| 295.20562
| 250.398378
| 10.755714
| 268.075838
| 289.587267
| 246.564409
| 299.290009
| 248.889999
| 274.090004
| 267.726664
| 262.553335
| 259.82667
| 270.453328
| 275.626658
| 287.395606
| 280.037205
| 274.090004
| 268.142803
| 259.675601
| 248.889999
| 299.290009
| 1
| -0.167897
| 95,856,200
| 0
|
TSLA
| 2023-07-27T00:00:00
| 255.710007
| 269.130005
| 255.300003
| 268.309998
| 103,697,300
| 273.368001
| 272.7755
| 268.968799
| 242.8364
| 218.552399
| 210.7843
| 194.42135
| 267.470726
| 267.960415
| 268.519095
| 266.408047
| 264.087259
| 246.798604
| 233.700805
| 225.501098
| 218.22155
| 267.704183
| 271.965381
| 271.3024
| 260.772314
| 242.207277
| 230.036413
| 205.805805
| 257.860596
| 257.581375
| 260.050294
| 272.808003
| 285.987233
| 296.643554
| 288.485558
| 247.283752
| 5.078737
| 9.771032
| 28.605474
| 24.044458
| 27.749789
| 276.705002
| 269.995003
| 234.215
| 213.559998
| 38.891538
| 254.119995
| 299.290009
| 3.52006
| 16.958172
| -61.901822
| -96.47994
| 16,406,099,800
| -0.095588
| 94
| 83.594283
| 272.7755
| 11.243601
| 295.262702
| 250.288298
| 11.242857
| 266.89814
| 289.383853
| 244.412427
| 299.290009
| 253.610001
| 276.450005
| 264.713338
| 261.386668
| 258.42333
| 267.676676
| 271.003347
| 288.509527
| 281.840246
| 276.450005
| 271.059764
| 263.385522
| 253.610001
| 299.290009
| 1
| -0.208551
| 0
| 103,697,300
|
TSLA
| 2023-07-28T00:00:00
| 266.440002
| 267.25
| 258.230011
| 259.859985
| 111,446,000
| 271.874001
| 273.2225
| 269.042
| 244.8348
| 219.614399
| 211.5106
| 194.63875
| 267.264581
| 267.683976
| 268.199235
| 266.410952
| 264.268239
| 247.568855
| 234.562363
| 226.31177
| 218.701335
| 266.444547
| 271.362
| 271.107877
| 261.697945
| 243.467477
| 231.138507
| 206.522408
| 258.937895
| 258.456196
| 257.699716
| 269.697974
| 284.146302
| 296.008491
| 289.645405
| 248.974472
| 4.53668
| 8.724162
| 27.073222
| 22.293124
| 25.728568
| 276.705002
| 269.995003
| 235.334995
| 214.679993
| 48.242219
| 254.119995
| 299.290009
| 27.274748
| 17.8142
| -45.454048
| -72.725252
| 16,517,545,800
| -0.063551
| 95
| 83.669131
| 273.2225
| 10.772172
| 294.766844
| 251.678156
| 11.18
| 266.854508
| 289.214508
| 244.494507
| 299.290009
| 254.119995
| 276.705002
| 260.046672
| 250.963338
| 246.21667
| 264.79334
| 273.876673
| 288.629885
| 282.035063
| 276.705002
| 271.37494
| 263.786378
| 254.119995
| 299.290009
| 0
| -0.142267
| 111,446,000
| 0
|
TSLA
| 2023-07-31T00:00:00
| 267.429993
| 269.079987
| 263.779999
| 267.480011
| 84,582,200
| 269.578999
| 273.5055
| 269.4752
| 246.7062
| 220.772933
| 212.3078
| 194.8934
| 267.297664
| 267.637798
| 268.08089
| 266.503592
| 264.511451
| 248.347723
| 235.427301
| 227.125992
| 219.186197
| 265.636545
| 270.810333
| 270.983876
| 262.584031
| 244.725782
| 232.245821
| 207.246699
| 261.588855
| 260.803074
| 258.31247
| 267.050848
| 282.493709
| 295.246198
| 290.617095
| 250.61723
| 4.139266
| 7.807183
| 25.457167
| 22.718567
| 24.833918
| 276.705002
| 269.995003
| 240.087498
| 214.679993
| 48.703003
| 254.119995
| 299.290009
| 29.466446
| 20.087085
| -34.20023
| -70.533554
| 16,602,128,000
| -0.042701
| 96
| 83.726204
| 273.5055
| 10.527022
| 294.559543
| 252.451457
| 11.235
| 266.909316
| 289.379315
| 244.439317
| 299.290009
| 254.119995
| 276.705002
| 263.973338
| 260.696676
| 254.953349
| 269.716665
| 272.993327
| 288.629885
| 282.035063
| 276.705002
| 271.37494
| 263.786378
| 254.119995
| 299.290009
| 0
| -0.084883
| 0
| 84,582,200
|
TSLA
| 2023-08-01T00:00:00
| 261.070007
| 266.470001
| 260.25
| 266.26001
| 83,166,000
| 266.352
| 272.568
| 270.276
| 248.3898
| 221.7752
| 213.0985
| 195.11255
| 266.052132
| 266.443654
| 267.002293
| 266.00963
| 264.246725
| 248.846636
| 236.102109
| 227.798151
| 219.602952
| 264.089456
| 269.626
| 270.337323
| 263.147318
| 245.786231
| 233.21141
| 207.905173
| 263.145854
| 262.251892
| 259.362074
| 264.430887
| 280.81473
| 294.311002
| 291.360668
| 252.187333
| 3.273381
| 6.900422
| 24.296684
| 21.621683
| 26.008627
| 267.524994
| 269.995003
| 241.439995
| 214.679993
| 44.261097
| 254.119995
| 299.290009
| 15.386341
| 24.042512
| -54.164016
| -84.613659
| 16,518,962,000
| -0.070905
| 95
| 83.780345
| 272.568
| 10.76724
| 294.102481
| 251.033519
| 11.267143
| 266.353191
| 288.887478
| 243.818905
| 299.290009
| 254.119995
| 276.705002
| 266.763326
| 264.446665
| 261.463338
| 269.746653
| 272.063314
| 288.629885
| 282.035063
| 276.705002
| 271.37494
| 263.786378
| 254.119995
| 299.290009
| 1
| -0.135396
| 0
| 83,166,000
|
TSLA
| 2023-08-02T00:00:00
| 254.110001
| 259.519989
| 250.490005
| 255.570007
| 101,752,900
| 262.637
| 271.1495
| 270.432
| 249.8692
| 222.696666
| 213.9104
| 195.2745
| 263.663706
| 264.201171
| 265.018863
| 264.927846
| 263.466977
| 249.053042
| 236.576001
| 228.319177
| 219.946305
| 261.863637
| 267.868095
| 269.093785
| 263.371639
| 246.637147
| 234.023519
| 208.492212
| 261.097816
| 260.798275
| 258.504439
| 261.484784
| 278.877103
| 293.098795
| 291.841367
| 253.660156
| 2.002463
| 5.92083
| 24.057057
| 20.08298
| 30.722642
| 261.695
| 270.070007
| 241.782494
| 214.679993
| 37.633852
| 250.490005
| 299.290009
| 7.418022
| 17.423603
| -92.576862
| -92.581978
| 16,417,209,100
| -0.112228
| 94
| 83.843943
| 271.1495
| 11.250597
| 293.650694
| 248.648306
| 11.390714
| 265.187173
| 287.968602
| 242.405744
| 299.290009
| 250.490005
| 274.890007
| 262.59667
| 258.723338
| 256.376668
| 264.943339
| 268.816671
| 287.773208
| 280.648407
| 274.890007
| 269.131607
| 260.933206
| 250.490005
| 299.290009
| 1
| -0.177907
| 0
| 101,752,900
|
TSLA
| 2023-08-03T00:00:00
| 259.320007
| 260.48999
| 252
| 252.039993
| 97,569,100
| 262.279001
| 270.288499
| 270.5552
| 251.2782
| 223.6604
| 214.7692
| 195.54615
| 262.794966
| 263.313687
| 264.142116
| 264.418042
| 263.147979
| 249.455668
| 237.174527
| 228.933055
| 220.338084
| 261.260548
| 266.741477
| 268.239016
| 263.742259
| 247.600919
| 234.922719
| 209.129481
| 258.474522
| 259.272054
| 257.66594
| 258.985823
| 276.889508
| 291.734855
| 292.161042
| 255.062688
| 1.399523
| 5.016569
| 23.716701
| 19.581382
| 28.942682
| 261.695
| 274.090004
| 242.747494
| 214.679993
| 38.735702
| 250.490005
| 299.290009
| 18.094265
| 13.632876
| -75.17065
| -81.905735
| 16,514,778,200
| -0.084355
| 95
| 83.906745
| 270.288499
| 11.473071
| 293.234641
| 247.342358
| 11.355
| 264.628395
| 287.338396
| 241.918395
| 299.290009
| 250.490005
| 274.890007
| 254.706665
| 249.893341
| 245.676682
| 258.923325
| 263.736649
| 287.773208
| 280.648407
| 274.890007
| 269.131607
| 260.933206
| 250.490005
| 299.290009
| 0
| -0.113364
| 97,569,100
| 0
|
TSLA
| 2023-08-04T00:00:00
| 253.860001
| 264.769989
| 253.110001
| 260.970001
| 99,539,900
| 261.663002
| 269.26
| 270.4096
| 252.64
| 224.587733
| 215.563
| 195.7187
| 261.007973
| 261.594835
| 262.560252
| 263.45822
| 262.433519
| 249.628387
| 237.613619
| 229.426658
| 220.671635
| 259.729821
| 265.176858
| 266.95477
| 263.843506
| 248.395646
| 235.696794
| 209.709718
| 255.302522
| 256.654306
| 256.396289
| 256.597487
| 274.717325
| 290.164848
| 292.271867
| 256.37915
| 0.475629
| 4.108381
| 22.881949
| 20.93302
| 26.658345
| 261.695
| 274.890007
| 243.224995
| 214.679993
| 30.652676
| 250.490005
| 299.290009
| 6.905727
| 10.806005
| -71.309673
| -93.094273
| 16,415,238,300
| -0.082393
| 94
| 83.968777
| 269.26
| 11.992504
| 293.245008
| 245.274991
| 11.412856
| 263.602834
| 286.428546
| 240.777122
| 299.290009
| 250.490005
| 274.890007
| 257.269999
| 254.050008
| 248.780009
| 262.539998
| 265.759989
| 287.773208
| 280.648407
| 274.890007
| 269.131607
| 260.933206
| 250.490005
| 299.290009
| 1
| -0.157614
| 0
| 99,539,900
|
TSLA
| 2023-08-08T00:00:00
| 249.699997
| 250.919998
| 245.009995
| 247.449997
| 96,642,200
| 258.344002
| 267.3475
| 268.792
| 255.3156
| 226.688666
| 216.9374
| 196.0133
| 257.217102
| 257.922988
| 259.135446
| 261.215058
| 260.674122
| 249.69983
| 238.286214
| 230.25558
| 221.26368
| 256.018001
| 261.704286
| 263.935046
| 263.62778
| 249.738533
| 237.069905
| 210.799831
| 250.009406
| 250.839505
| 252.274453
| 252.508547
| 269.751095
| 286.445812
| 291.833797
| 258.760887
| -1.302399
| 2.297541
| 23.045325
| 18.500694
| 30.228903
| 255.945
| 271.025002
| 243.224995
| 214.679993
| 27.775398
| 242.759995
| 280.929993
| 18.181825
| 13.486641
| -99.749644
| -81.818175
| 16,207,498,200
| -0.034956
| 92
| 84.095638
| 267.3475
| 13.295857
| 293.939214
| 240.755786
| 11.307141
| 261.231571
| 283.845853
| 238.617289
| 299.290009
| 242.759995
| 271.025002
| 249.286662
| 244.92333
| 238.396662
| 255.813329
| 260.176661
| 285.948925
| 277.695543
| 271.025002
| 264.35446
| 254.857418
| 242.759995
| 299.290009
| 1
| -0.225359
| 96,642,200
| 0
|
TSLA
| 2023-08-09T00:00:00
| 242.190002
| 251.100006
| 241.899994
| 250.869995
| 101,596,300
| 256.128001
| 265.8575
| 267.1804
| 256.296
| 227.7168
| 217.518
| 196.18785
| 254.211682
| 255.062445
| 256.528455
| 259.485507
| 259.252267
| 249.405327
| 238.388946
| 230.491906
| 221.471902
| 253.08091
| 259.308334
| 261.888739
| 263.113051
| 250.146463
| 237.569956
| 211.2593
| 245.873072
| 247.155171
| 248.497532
| 250.17623
| 266.846953
| 284.222809
| 291.231747
| 259.81357
| -2.557698
| 1.326493
| 23.365238
| 17.310721
| 30.458875
| 255.48999
| 270.595001
| 247.445
| 218.309998
| 35.746736
| 241.899994
| 272.899994
| 0.935511
| 11.496569
| -105.838996
| -99.064489
| 16,105,901,900
| -0.0434
| 91
| 84.154467
| 265.8575
| 14.374248
| 294.605997
| 237.109004
| 9.817142
| 259.418088
| 279.052372
| 239.783804
| 299.290009
| 241.899994
| 270.595001
| 248.54333
| 246.166662
| 242.633326
| 252.076665
| 254.453334
| 285.745965
| 277.367023
| 270.595001
| 263.822979
| 254.181457
| 241.899994
| 299.290009
| 1
| -0.250481
| 0
| 101,596,300
|
TSLA
| 2023-08-10T00:00:00
| 245.339996
| 251.800003
| 243
| 245.399994
| 109,498,600
| 255.091
| 264.229501
| 265.932399
| 257.1796
| 228.820666
| 218.1701
| 196.34235
| 252.437345
| 253.294727
| 254.807153
| 258.199552
| 258.182092
| 249.245902
| 238.571868
| 230.785927
| 221.709395
| 251.119454
| 257.354286
| 260.208708
| 262.683404
| 250.610231
| 238.120887
| 211.748376
| 243.022442
| 244.18519
| 245.326943
| 247.856853
| 263.878755
| 281.854598
| 290.420626
| 260.78719
| -3.260766
| 0.409042
| 23.562899
| 16.634191
| 28.403722
| 255.48999
| 270.595001
| 248.432499
| 218.309998
| 39.934177
| 241.899994
| 272.899994
| 11.096782
| 10.071373
| -87.994566
| -88.903218
| 16,215,400,500
| -0.097846
| 92
| 84.219085
| 264.229501
| 14.77676
| 293.78302
| 234.675981
| 9.632142
| 258.077318
| 277.341602
| 238.813033
| 299.290009
| 241.899994
| 270.595001
| 245.063334
| 239.026662
| 235.863322
| 248.226674
| 254.263346
| 285.745965
| 277.367023
| 270.595001
| 263.822979
| 254.181457
| 241.899994
| 299.290009
| 0
| -0.170708
| 0
| 109,498,600
|
TSLA
| 2023-08-11T00:00:00
| 242.649994
| 243.789993
| 238.020004
| 241.770004
| 99,038,600
| 252.712
| 262.293
| 264.661199
| 257.954
| 229.913733
| 218.7641
| 196.49935
| 250.479875
| 251.359321
| 252.936821
| 256.785955
| 256.987316
| 248.987239
| 238.679187
| 231.020859
| 221.917759
| 248.857453
| 255.299095
| 258.417754
| 262.113615
| 250.974161
| 238.605637
| 212.209149
| 240.995959
| 241.903966
| 242.749648
| 245.508439
| 260.86443
| 279.359903
| 289.391668
| 261.675501
| -3.98903
| -0.470573
| 24.153537
| 15.761806
| 30.48208
| 252.245003
| 268.655006
| 251.079998
| 218.309998
| 30.163728
| 238.020004
| 272.899994
| 13.274057
| 8.43545
| -101.653394
| -86.725943
| 16,116,361,900
| -0.07911
| 91
| 84.276511
| 262.293
| 14.947689
| 292.188378
| 232.397622
| 9.031427
| 256.608049
| 274.670902
| 238.545196
| 299.290009
| 238.020004
| 268.655006
| 246.713333
| 241.626663
| 237.91333
| 250.426666
| 255.513336
| 284.830288
| 275.884867
| 268.655006
| 261.425146
| 251.131785
| 238.020004
| 299.290009
| 1
| -0.201648
| 99,038,600
| 0
|
TSLA
| 2023-08-14T00:00:00
| 239.759995
| 240.660004
| 233.75
| 235.699997
| 98,595,300
| 249.945
| 259.762
| 263.4672
| 258.5988
| 231.060533
| 219.1859
| 196.58605
| 248.335899
| 249.250353
| 250.909617
| 255.238141
| 255.662137
| 248.625386
| 238.70763
| 231.193911
| 222.095294
| 246.502543
| 253.153094
| 256.502276
| 261.400125
| 251.233273
| 239.021398
| 212.639603
| 239.416772
| 240.029217
| 240.385289
| 243.076562
| 257.788384
| 276.751514
| 288.148318
| 262.475131
| -4.744689
| -1.325396
| 25.025818
| 14.748986
| 31.606306
| 249.259995
| 266.520004
| 251.079998
| 218.309998
| 30.572463
| 233.75
| 269.130005
| 16.98698
| 13.78594
| -105.571621
| -83.01302
| 16,017,766,600
| -0.081371
| 90
| 84.332597
| 259.762
| 14.208915
| 288.179829
| 231.34417
| 9.102855
| 255.003472
| 273.209182
| 236.797762
| 299.290009
| 233.75
| 266.520004
| 241.486664
| 239.183334
| 235.716675
| 244.953323
| 247.256653
| 283.822567
| 274.253725
| 266.520004
| 258.786283
| 247.775562
| 233.75
| 299.290009
| 1
| -0.227094
| 98,595,300
| 0
|
TSLA
| 2023-08-15T00:00:00
| 232.960007
| 240.5
| 232.610001
| 238.729996
| 88,197,600
| 247.134
| 256.743
| 261.994
| 258.9786
| 232.0308
| 219.604
| 196.62765
| 245.26072
| 246.288471
| 248.148139
| 253.212856
| 253.915819
| 248.011058
| 238.556376
| 231.228884
| 222.203401
| 243.414363
| 250.600524
| 254.155569
| 260.394682
| 251.283259
| 239.294152
| 213.001533
| 236.316775
| 236.982613
| 237.186679
| 240.198856
| 254.545036
| 273.951902
| 286.656003
| 263.167795
| -5.825108
| -2.225338
| 25.921076
| 13.89647
| 30.614565
| 248.689995
| 265.950005
| 252.18
| 218.309998
| 28.064283
| 232.610001
| 269.130005
| 0.958396
| 10.406478
| -105.187327
| -99.041604
| 15,929,569,000
| -0.148266
| 89
| 84.380539
| 256.743
| 13.067738
| 282.878476
| 230.607524
| 9.21714
| 252.904094
| 271.338375
| 234.469814
| 299.290009
| 232.610001
| 265.950005
| 238.056666
| 235.453328
| 231.146662
| 242.363332
| 244.96667
| 283.553527
| 273.818246
| 265.950005
| 258.081764
| 246.879522
| 232.610001
| 299.290009
| 1
| -0.247715
| 0
| 88,197,600
|
TSLA
| 2023-08-16T00:00:00
| 225.600006
| 233.970001
| 225.380005
| 228.020004
| 112,484,500
| 244.283
| 253.46
| 260.1384
| 259.1384
| 232.848
| 219.9378
| 196.6302
| 241.328577
| 242.526932
| 244.679195
| 250.702597
| 251.73768
| 247.132193
| 238.215419
| 231.117421
| 222.237198
| 239.499091
| 247.634524
| 251.356031
| 259.085718
| 251.114028
| 239.412885
| 213.289815
| 230.75415
| 232.208576
| 232.707174
| 236.686553
| 251.020216
| 270.903329
| 284.876805
| 263.734536
| -7.19233
| -3.218737
| 27.259018
| 13.014471
| 34.013537
| 245.074997
| 262.335007
| 256.785
| 218.309998
| 28.575486
| 225.380005
| 269.079987
| 0.503435
| 6.149604
| -122.096856
| -99.496565
| 15,817,084,500
| -0.157208
| 88
| 84.438613
| 253.46
| 12.155679
| 277.771357
| 229.148642
| 8.842854
| 250.303705
| 267.989413
| 232.617997
| 280.929993
| 225.380005
| 253.154999
| 235.356669
| 230.213338
| 227.46667
| 238.103338
| 243.246668
| 267.820196
| 259.709897
| 253.154999
| 246.6001
| 237.267702
| 225.380005
| 280.929993
| 1
| -0.264107
| 0
| 112,484,500
|
TSLA
| 2023-08-17T00:00:00
| 219.220001
| 226.740005
| 218.830002
| 226.059998
| 120,718,400
| 240.273
| 251.276
| 257.791201
| 259.0966
| 233.6132
| 220.2259
| 196.5837
| 236.906862
| 238.289308
| 240.762396
| 247.840543
| 249.23632
| 246.037597
| 237.71554
| 230.881828
| 222.207176
| 234.942182
| 244.373572
| 248.208462
| 257.52029
| 250.755396
| 239.398671
| 213.514589
| 223.43593
| 225.745266
| 227.113041
| 232.447312
| 247.154736
| 267.564427
| 282.784785
| 264.160194
| -8.690498
| -4.313089
| 28.895818
| 12.243835
| 36.902757
| 236.239998
| 259.060005
| 258.66
| 218.309998
| 14.183849
| 218.830002
| 269.079987
| 0.776118
| 0.745983
| -129.944872
| -99.223882
| 15,696,366,100
| -0.144229
| 87
| 84.498069
| 251.276
| 14.133419
| 279.542837
| 223.009163
| 8.583569
| 247.343352
| 264.510491
| 230.176214
| 272.899994
| 218.830002
| 245.864998
| 228.316671
| 222.66334
| 219.726674
| 231.253337
| 236.906667
| 260.139476
| 252.245257
| 245.864998
| 239.484739
| 230.40098
| 218.830002
| 272.899994
| 1
| -0.276801
| 0
| 120,718,400
|
TSLA
| 2023-08-18T00:00:00
| 215.490005
| 217.580002
| 212.360001
| 214.119995
| 136,276,600
| 236.436
| 249.049501
| 255.155601
| 258.915
| 234.348933
| 220.4627
| 196.52345
| 232.623491
| 234.143981
| 236.874336
| 244.899585
| 246.64045
| 244.839652
| 237.130657
| 230.57704
| 222.140338
| 230.436183
| 240.965382
| 244.954524
| 255.810228
| 250.27847
| 239.304891
| 213.702712
| 216.240377
| 218.980005
| 221.188106
| 227.702495
| 242.995006
| 263.940235
| 280.395609
| 264.445016
| -10.062788
| -5.463029
| 30.757181
| 11.60219
| 39.911471
| 232.080002
| 255.825005
| 260.230003
| 220.785004
| 12.175942
| 212.360001
| 266.470001
| 5.784522
| 2.354692
| -136.7851
| -94.215478
| 15,560,089,500
| -0.109324
| 86
| 84.563269
| 249.049501
| 16.059677
| 281.168854
| 216.930148
| 8.694999
| 244.3097
| 261.699697
| 226.919703
| 272.899994
| 212.360001
| 242.629997
| 221.59667
| 216.453334
| 213.686666
| 224.363337
| 229.506673
| 258.612555
| 249.773716
| 242.629997
| 235.486278
| 225.315559
| 212.360001
| 272.899994
| 1
| -0.286271
| 136,276,600
| 0
|
TSLA
| 2023-08-21T00:00:00
| 231.279999
| 232.130005
| 220.580002
| 221.550003
| 135,702,700
| 234.419
| 247.160501
| 252.7916
| 258.8434
| 235.2912
| 220.8836
| 196.54075
| 232.354792
| 233.623257
| 236.013669
| 243.661441
| 245.458876
| 244.307901
| 236.976693
| 230.59096
| 222.23128
| 229.498729
| 239.273048
| 243.117939
| 254.726502
| 250.197709
| 239.519095
| 214.048548
| 216.263782
| 217.586217
| 218.854218
| 224.124187
| 239.136686
| 260.389548
| 277.931126
| 264.667876
| -9.763668
| -6.323157
| 30.398625
| 20.733977
| 35.105644
| 232.080002
| 255.825005
| 264.677494
| 222.064995
| 30.925848
| 212.360001
| 264.769989
| 36.099985
| 14.220209
| -75.358572
| -63.900015
| 15,695,792,200
| -0.112731
| 87
| 84.635952
| 247.160501
| 15.801932
| 278.764364
| 215.556638
| 9.370713
| 243.068776
| 261.810203
| 224.32735
| 272.899994
| 212.360001
| 242.629997
| 215.143336
| 212.70667
| 209.923335
| 217.926671
| 220.363337
| 258.612555
| 249.773716
| 242.629997
| 235.486278
| 225.315559
| 212.360001
| 272.899994
| 0
| -0.192937
| 135,702,700
| 0
|
TSLA
| 2023-08-22T00:00:00
| 233.190002
| 240.820007
| 229.550003
| 240.25
| 130,442,800
| 232.768001
| 245.556001
| 250.385601
| 258.6192
| 236.251066
| 221.2767
| 196.6318
| 232.521834
| 233.544483
| 235.579258
| 242.709492
| 244.515117
| 243.871905
| 236.877043
| 230.642426
| 222.340322
| 229.275274
| 237.942525
| 241.610124
| 253.720487
| 250.142414
| 239.762786
| 214.413217
| 221.612855
| 220.721428
| 219.691456
| 221.924007
| 235.712557
| 256.969717
| 275.442918
| 264.845459
| -9.265683
| -6.911662
| 29.094271
| 25.285327
| 32.271361
| 232.080002
| 255.825005
| 268.142506
| 225.580002
| 35.67908
| 212.360001
| 264.769989
| 39.744336
| 27.209614
| -43.062038
| -60.255664
| 15,826,235,000
| -0.084129
| 88
| 84.70666
| 245.556001
| 15.491407
| 276.538815
| 214.573187
| 9.419999
| 242.127941
| 260.967939
| 223.287942
| 269.130005
| 212.360001
| 240.745003
| 227.996668
| 223.863332
| 216.446665
| 235.413335
| 239.546672
| 255.732284
| 247.443863
| 240.745003
| 234.046142
| 224.508782
| 212.360001
| 269.130005
| 0
| -0.112171
| 0
| 130,442,800
|
TSLA
| 2023-08-23T00:00:00
| 236.860001
| 238.979996
| 229.289993
| 229.339996
| 101,077,600
| 232.235001
| 244.181501
| 248.2096
| 258.3598
| 237.141733
| 221.6925
| 196.73955
| 233.389468
| 234.147305
| 235.776296
| 242.17772
| 243.926262
| 243.596929
| 236.876594
| 230.765546
| 222.484797
| 230.019274
| 237.114334
| 240.569693
| 252.867185
| 250.158439
| 240.071366
| 214.813498
| 229.816298
| 226.907487
| 223.113757
| 221.236222
| 232.882328
| 253.770553
| 272.997539
| 264.999031
| -8.477169
| -7.224763
| 27.90488
| 23.526557
| 30.213305
| 228.074997
| 255.825005
| 274.080006
| 227.455002
| 34.293698
| 212.360001
| 264.769989
| 46.746814
| 40.863712
| -35.390267
| -53.253186
| 15,927,312,600
| -0.049322
| 89
| 84.762756
| 244.181501
| 14.946062
| 274.073626
| 214.289376
| 9.505714
| 241.626232
| 260.637661
| 222.614803
| 269.130005
| 212.360001
| 240.745003
| 234.520004
| 228.220001
| 223.25
| 239.490005
| 245.790009
| 255.732284
| 247.443863
| 240.745003
| 234.046142
| 224.508782
| 212.360001
| 269.130005
| 0
| -0.042556
| 101,077,600
| 0
|
TSLA
| 2023-08-24T00:00:00
| 230.039993
| 238.919998
| 228.179993
| 238.660004
| 99,777,400
| 230.705
| 242.898
| 246.8952
| 257.7864
| 237.9184
| 221.9183
| 196.8524
| 232.719573
| 233.400521
| 234.893788
| 241.07429
| 242.858087
| 243.065284
| 236.696684
| 230.751179
| 222.559973
| 229.620182
| 235.767524
| 239.172031
| 251.756604
| 249.971551
| 240.236663
| 215.144846
| 234.455628
| 231.405605
| 226.126541
| 221.199099
| 230.464207
| 250.683247
| 270.536317
| 265.108566
| -8.306827
| -7.441176
| 26.898737
| 21.723017
| 28.689454
| 226.590004
| 246.644997
| 276.095005
| 229.470001
| 33.653574
| 212.360001
| 253.649994
| 42.819074
| 43.103408
| -40.459722
| -57.180926
| 15,827,535,200
| -0.034157
| 88
| 84.815609
| 242.898
| 15.006032
| 272.910065
| 212.885935
| 9.440001
| 240.522781
| 259.402784
| 221.642778
| 269.079987
| 212.360001
| 240.719994
| 235.04333
| 231.106664
| 225.353327
| 240.796666
| 244.733332
| 255.69407
| 247.412952
| 240.719994
| 234.027035
| 224.498078
| 212.360001
| 269.079987
| 1
| -0.082822
| 0
| 99,777,400
|
TSLA
| 2023-08-25T00:00:00
| 238.589996
| 239
| 230.350006
| 231.309998
| 106,612,200
| 230.299001
| 241.5055
| 246.038
| 257.4224
| 238.844267
| 222.356499
| 197.05995
| 233.893657
| 234.344062
| 235.462435
| 240.848445
| 242.529773
| 242.889783
| 236.746508
| 230.906403
| 222.719475
| 231.053818
| 235.357238
| 238.533169
| 251.003804
| 249.989225
| 240.566796
| 215.560145
| 237.5427
| 235.722482
| 230.165562
| 222.253611
| 228.676605
| 247.893005
| 268.177131
| 265.216052
| -7.396653
| -7.432272
| 25.954556
| 20.380803
| 26.840816
| 226.590004
| 242.629997
| 275.120007
| 231.400002
| 41.860758
| 212.360001
| 251.800003
| 66.50607
| 52.023986
| -21.829968
| -33.49393
| 15,934,147,400
| -0.031834
| 89
| 84.875363
| 241.5055
| 13.962339
| 269.430177
| 213.580823
| 9.287144
| 240.338706
| 258.912995
| 221.764418
| 269.079987
| 212.360001
| 240.719994
| 232.379995
| 225.839991
| 221.639989
| 236.579997
| 243.12
| 255.69407
| 247.412952
| 240.719994
| 234.027035
| 224.498078
| 212.360001
| 269.079987
| 0
| -0.016835
| 106,612,200
| 0
|
TSLA
| 2023-08-28T00:00:00
| 238.820007
| 244.380005
| 235.350006
| 242.580002
| 107,673,700
| 230.205002
| 240.075001
| 244.828401
| 257.0808
| 239.781333
| 222.8189
| 197.29755
| 234.878927
| 235.15787
| 235.978985
| 240.664042
| 242.244406
| 242.730184
| 236.801074
| 231.063108
| 222.87968
| 232.603092
| 235.101477
| 237.977939
| 250.274298
| 249.988586
| 240.892806
| 215.975668
| 239.299961
| 238.508927
| 234.342586
| 223.918905
| 227.421044
| 245.40045
| 265.933047
| 265.326283
| -6.580912
| -7.262
| 24.41943
| 22.942956
| 25.086403
| 228.370003
| 242.629997
| 273.770004
| 231.820007
| 42.97884
| 212.360001
| 251.800003
| 67.089262
| 58.804802
| -3.200434
| -32.910738
| 16,041,821,100
| -0.058082
| 90
| 84.935754
| 240.075001
| 12.561841
| 265.198682
| 214.951319
| 9.472144
| 240.194068
| 259.138356
| 221.24978
| 266.470001
| 212.360001
| 239.415001
| 235.980001
| 232.960002
| 227.330007
| 241.609996
| 244.629995
| 253.700041
| 245.799981
| 239.415001
| 233.030021
| 223.939541
| 212.360001
| 266.470001
| 0
| 0.039668
| 0
| 107,673,700
|
TSLA
| 2023-08-29T00:00:00
| 257.179993
| 257.480011
| 237.770004
| 238.580002
| 134,047,600
| 232.627
| 239.8805
| 244.504401
| 257.0136
| 240.916
| 223.535499
| 197.6955
| 239.339141
| 239.161892
| 239.240678
| 242.165492
| 243.393297
| 243.296843
| 237.337361
| 231.580274
| 223.220976
| 237.507635
| 236.730524
| 238.928061
| 250.278188
| 250.446446
| 241.573224
| 216.571513
| 245.940627
| 244.625068
| 241.331252
| 227.41479
| 227.111537
| 243.502858
| 264.005266
| 265.514988
| -4.402188
| -6.690037
| 23.664716
| 28.739167
| 21.74533
| 234.920006
| 242.629997
| 273.350002
| 231.820007
| 58.485222
| 212.360001
| 257.480011
| 99.335066
| 77.643466
| 42.836882
| -0.664934
| 16,175,868,700
| 0.030642
| 91
| 85.019834
| 239.8805
| 12.245796
| 264.372092
| 215.388908
| 10.222858
| 241.811775
| 262.257491
| 221.366059
| 264.769989
| 212.360001
| 238.564995
| 239.516673
| 234.653341
| 230.486674
| 243.683339
| 248.546672
| 252.401232
| 244.749373
| 238.564995
| 232.380616
| 223.575738
| 212.360001
| 264.769989
| 0
| 0.087779
| 134,047,600
| 0
|
TSLA
| 2023-08-30T00:00:00
| 256.899994
| 260.51001
| 250.589996
| 254.199997
| 121,988,400
| 235.756999
| 240.02
| 244.2064
| 256.662599
| 242.1016
| 224.253899
| 198.0264
| 242.851311
| 242.387002
| 241.957496
| 243.504992
| 244.432274
| 243.8303
| 237.852167
| 232.081654
| 223.556091
| 241.920907
| 238.351428
| 239.881569
| 250.273733
| 250.867077
| 242.233907
| 217.160613
| 253.931256
| 251.413592
| 248.43283
| 232.147813
| 227.512786
| 242.10383
| 262.365051
| 265.775669
| -2.66738
| -5.885506
| 23.221409
| 28.860701
| 20.281288
| 236.435005
| 240.745003
| 273.350002
| 231.820007
| 56.763397
| 212.360001
| 260.51001
| 92.502565
| 86.308964
| 62.811016
| -7.497435
| 16,053,880,300
| 0.054528
| 90
| 85.096155
| 240.02
| 12.430917
| 264.881833
| 215.158166
| 10.245002
| 243.248748
| 263.738752
| 222.758745
| 264.769989
| 212.360001
| 238.564995
| 250.810003
| 244.139994
| 231.099996
| 263.850001
| 270.520009
| 252.401232
| 244.749373
| 238.564995
| 232.380616
| 223.575738
| 212.360001
| 264.769989
| 1
| 0.028476
| 121,988,400
| 0
|
TSLA
| 2023-08-31T00:00:00
| 258.079987
| 261.179993
| 255.050003
| 255.979996
| 108,861,700
| 239.642998
| 239.957999
| 244.301199
| 256.634999
| 243.324666
| 224.989599
| 198.33695
| 245.897046
| 245.240272
| 244.437879
| 244.829991
| 245.482098
| 244.389111
| 238.384478
| 232.596473
| 223.899612
| 245.979632
| 240.071426
| 240.948768
| 250.329317
| 251.287561
| 242.90373
| 217.758161
| 260.501844
| 257.785266
| 254.78293
| 237.725449
| 228.505881
| 241.122534
| 260.994989
| 266.108499
| -1.183672
| -4.945139
| 22.867938
| 28.091762
| 19.411567
| 240.879997
| 240.745003
| 273.350002
| 231.820007
| 59.189992
| 212.360001
| 261.179993
| 93.65013
| 95.162587
| 69.811419
| -6.34987
| 16,162,742,000
| 0.021851
| 91
| 85.164673
| 239.957999
| 12.33229
| 264.622579
| 215.293419
| 10.160001
| 244.661247
| 264.98125
| 224.341244
| 264.769989
| 212.360001
| 238.564995
| 256
| 251.48999
| 246.079987
| 261.410004
| 265.920013
| 252.401232
| 244.749373
| 238.564995
| 232.380616
| 223.575738
| 212.360001
| 264.769989
| 0
| 0.077629
| 108,861,700
| 0
|
TSLA
| 2023-09-01T00:00:00
| 245.009995
| 259.079987
| 242.009995
| 257.26001
| 132,541,600
| 242.594997
| 239.515498
| 243.443999
| 256.243
| 244.3712
| 225.571799
| 198.60725
| 245.719636
| 245.198403
| 244.525897
| 244.846355
| 245.445782
| 244.413459
| 238.558834
| 232.842285
| 224.109666
| 246.95545
| 240.552569
| 241.00329
| 249.873434
| 251.331912
| 243.300174
| 218.222569
| 259.811731
| 258.479789
| 257.002706
| 242.52242
| 229.566334
| 240.261176
| 259.712289
| 266.456105
| -1.050354
| -4.166182
| 21.377026
| 24.890793
| 25.904244
| 244.679993
| 240.719994
| 273.350002
| 231.820007
| 52.788697
| 212.360001
| 261.179993
| 66.878327
| 84.343674
| 35.787142
| -33.121673
| 16,030,200,400
| 0.021878
| 90
| 85.241722
| 239.515498
| 11.96038
| 263.436258
| 215.594739
| 10.743573
| 244.694461
| 266.181607
| 223.207316
| 261.179993
| 212.360001
| 236.769997
| 258.103327
| 255.026662
| 251.973338
| 261.156652
| 264.233317
| 249.658475
| 242.530756
| 236.769997
| 231.009238
| 222.807479
| 212.360001
| 261.179993
| 1
| 0.019267
| 0
| 132,541,600
|
TSLA
| 2023-09-05T00:00:00
| 256.48999
| 258
| 244.860001
| 245
| 129,469,600
| 245.115996
| 239.767498
| 243.006399
| 256.240799
| 245.472933
| 226.331299
| 198.9176
| 247.873707
| 247.251419
| 246.366527
| 245.904868
| 246.295337
| 244.887049
| 239.030706
| 233.310557
| 224.431858
| 249.481812
| 242.169187
| 242.006828
| 249.88312
| 251.650827
| 243.912415
| 218.798517
| 257.863544
| 258.419545
| 258.705459
| 247.228236
| 230.988244
| 239.694976
| 258.61032
| 266.861852
| -0.018149
| -3.336575
| 19.992609
| 22.742527
| 23.66851
| 244.679993
| 240.719994
| 273.350002
| 231.820007
| 61.906683
| 212.360001
| 261.179993
| 90.393275
| 83.640577
| 52.986639
| -9.606725
| 16,159,670,000
| 0.036452
| 91
| 85.322316
| 239.767498
| 12.274051
| 264.315599
| 215.219397
| 11.118573
| 245.817845
| 268.054991
| 223.580699
| 261.179993
| 212.360001
| 236.769997
| 248.699992
| 238.319997
| 231.63
| 255.389989
| 265.769984
| 249.658475
| 242.530756
| 236.769997
| 231.009238
| 222.807479
| 212.360001
| 261.179993
| 0
| 0.069271
| 129,469,600
| 0
|
TSLA
| 2023-09-06T00:00:00
| 251.919998
| 255.389999
| 245.059998
| 255.139999
| 116,959,800
| 246.988995
| 239.878498
| 242.640399
| 256.458199
| 246.473333
| 226.991499
| 199.2426
| 248.682965
| 248.100252
| 247.220907
| 246.451698
| 246.728003
| 245.162851
| 239.369898
| 233.67906
| 224.705372
| 250.718903
| 243.326568
| 242.69249
| 249.713677
| 251.820487
| 244.419122
| 219.325904
| 255.058362
| 256.490021
| 258.892975
| 251.022161
| 232.52595
| 239.296976
| 257.610608
| 267.299646
| 0.426207
| -2.584019
| 18.707078
| 21.041319
| 21.898036
| 244.679993
| 239.415001
| 273.350002
| 231.820007
| 63.705478
| 212.360001
| 261.179993
| 81.032372
| 79.434658
| 44.449021
| -18.967628
| 16,042,710,200
| 0.028117
| 90
| 85.393116
| 239.878498
| 12.378199
| 264.634896
| 215.1221
| 11.32143
| 246.399002
| 269.041862
| 223.756143
| 261.179993
| 212.360001
| 236.769997
| 253.116664
| 248.233327
| 239.976664
| 261.373327
| 266.256663
| 249.658475
| 242.530756
| 236.769997
| 231.009238
| 222.807479
| 212.360001
| 261.179993
| 1
| 0.011678
| 0
| 116,959,800
|
TSLA
| 2023-09-07T00:00:00
| 251.490005
| 252.809998
| 243.270004
| 245.070007
| 115,312,900
| 248.451996
| 240.343498
| 242.535599
| 256.483799
| 247.424666
| 227.656399
| 199.5842
| 249.244373
| 248.71657
| 247.877691
| 246.909726
| 247.094311
| 245.410974
| 239.688848
| 234.031752
| 224.971886
| 251.537269
| 244.432426
| 243.373229
| 249.518846
| 251.952504
| 244.904241
| 219.845779
| 253.086627
| 254.480531
| 258.150168
| 253.834597
| 234.109563
| 239.012536
| 256.682208
| 267.759618
| 0.735191
| -1.920177
| 17.713171
| 19.715703
| 21.700529
| 245.764999
| 238.564995
| 268.759998
| 233.240005
| 67.913855
| 212.360001
| 261.179993
| 80.1516
| 83.859082
| 38.560079
| -19.8484
| 15,927,397,300
| 0.105421
| 89
| 85.46268
| 240.343498
| 12.641485
| 265.626469
| 215.060527
| 11.437857
| 246.88386
| 269.759575
| 224.008145
| 261.179993
| 212.360001
| 236.769997
| 250.789998
| 246.189997
| 240.459997
| 256.519999
| 261.12
| 249.658475
| 242.530756
| 236.769997
| 231.009238
| 222.807479
| 212.360001
| 261.179993
| 1
| -0.037622
| 115,312,900
| 0
|
TSLA
| 2023-09-08T00:00:00
| 248.5
| 256.519989
| 246.669998
| 251.220001
| 118,367,700
| 250.297997
| 240.501498
| 242.102798
| 256.328999
| 248.219733
| 228.270999
| 199.92575
| 249.095499
| 248.677194
| 247.973431
| 247.054296
| 247.202441
| 245.532113
| 239.920721
| 234.318252
| 225.205996
| 251.545997
| 245.209236
| 243.832029
| 249.205756
| 251.980803
| 245.316985
| 220.332503
| 251.125076
| 251.83209
| 255.717171
| 255.584314
| 235.58849
| 238.768912
| 255.774541
| 268.220188
| 0.730376
| -1.390066
| 16.553926
| 20.890758
| 20.279893
| 248.264999
| 238.564995
| 265.882504
| 235.870003
| 68.476439
| 220.580002
| 261.179993
| 68.768484
| 76.650819
| 44.529748
| -31.231516
| 15,809,029,600
| 0.095026
| 88
| 85.532741
| 240.501498
| 12.726682
| 265.954862
| 215.048135
| 11.651428
| 247.037778
| 270.340634
| 223.734922
| 261.179993
| 212.360001
| 236.769997
| 249.190002
| 245.570007
| 239.650009
| 255.110001
| 258.729996
| 249.658475
| 242.530756
| 236.769997
| 231.009238
| 222.807479
| 212.360001
| 261.179993
| 1
| -0.079586
| 0
| 118,367,700
|
TSLA
| 2023-09-11T00:00:00
| 273.579987
| 274.850006
| 260.609985
| 264.269989
| 174,667,900
| 253.796996
| 242.047998
| 242.891598
| 256.650599
| 249.390533
| 229.163699
| 200.4543
| 253.992396
| 253.204974
| 251.912901
| 249.465722
| 249.231483
| 246.632029
| 240.806491
| 235.095712
| 225.68733
| 255.779086
| 248.359568
| 246.253351
| 249.882265
| 252.648178
| 246.214193
| 221.065381
| 256.627629
| 256.054908
| 257.641505
| 258.451191
| 237.720366
| 238.996101
| 255.134876
| 268.77092
| 2.718962
| -0.568261
| 17.178003
| 28.613886
| 17.061997
| 256.310005
| 243.605003
| 267.892502
| 237.800003
| 71.445956
| 228.179993
| 274.850006
| 97.278725
| 82.06627
| 117.517202
| -2.721275
| 15,983,697,500
| 0.127005
| 89
| 85.65191
| 242.047998
| 14.724018
| 271.496034
| 212.599963
| 12.345
| 249.565607
| 274.255608
| 224.875607
| 274.850006
| 212.360001
| 243.605003
| 250.563329
| 244.606669
| 240.713338
| 254.45666
| 260.41332
| 260.102365
| 250.978824
| 243.605003
| 236.231183
| 225.732862
| 212.360001
| 274.850006
| 0
| -0.015067
| 174,667,900
| 0
|
TSLA
| 2023-09-12T00:00:00
| 267.480011
| 278.390015
| 266.600006
| 270.76001
| 135,999,900
| 256.662996
| 243.433999
| 243.532798
| 256.764799
| 250.518266
| 230.032599
| 200.94215
| 256.689919
| 255.800436
| 254.307841
| 251.103385
| 250.635216
| 247.449597
| 241.508426
| 235.736986
| 226.103177
| 258.266907
| 250.781664
| 248.144767
| 250.306948
| 253.124217
| 246.972932
| 221.732303
| 263.83426
| 261.726294
| 261.147682
| 261.463995
| 240.222672
| 239.546915
| 254.655151
| 269.374362
| 3.759378
| 0.297267
| 18.012877
| 28.714149
| 15.850123
| 260.200005
| 245.375008
| 268.292503
| 238.755005
| 66.676408
| 228.179993
| 278.390015
| 78.271263
| 81.439491
| 113.478317
| -21.728737
| 15,847,697,600
| 0.04734
| 88
| 85.741584
| 243.433999
| 15.765167
| 274.964334
| 211.903664
| 12.382143
| 251.271741
| 276.036028
| 226.507454
| 278.390015
| 212.360001
| 245.375008
| 269.679993
| 264.509979
| 255.439972
| 278.75
| 283.920013
| 262.806931
| 253.166549
| 245.375008
| 237.583466
| 226.490424
| 212.360001
| 278.390015
| 1
| -0.059828
| 0
| 135,999,900
|
TSLA
| 2023-09-13T00:00:00
| 271.299988
| 274.980011
| 268.100006
| 270.070007
| 111,673,700
| 258.074995
| 245.350998
| 244.396798
| 256.594399
| 251.675999
| 231.115699
| 201.38265
| 259.611933
| 258.618536
| 256.922018
| 252.93944
| 252.224814
| 248.384907
| 242.292414
| 236.441204
| 226.552897
| 260.928178
| 253.435568
| 250.280705
| 250.876955
| 253.671104
| 247.790108
| 222.432381
| 271.07185
| 268.103534
| 265.861745
| 264.696237
| 243.135645
| 240.446579
| 254.343485
| 270.034743
| 4.836404
| 1.205095
| 18.788116
| 27.381791
| 15.114666
| 260.200005
| 245.375008
| 263.485001
| 238.755005
| 66.724949
| 228.179993
| 278.390015
| 85.87926
| 87.143082
| 107.200304
| -14.12074
| 15,959,371,300
| 0.076504
| 89
| 85.816699
| 245.350998
| 16.726249
| 278.803496
| 211.8985
| 12.225715
| 253.179193
| 277.630622
| 228.727764
| 278.390015
| 212.360001
| 245.375008
| 270.823344
| 263.256673
| 259.033335
| 275.046682
| 282.613352
| 262.806931
| 253.166549
| 245.375008
| 237.583466
| 226.490424
| 212.360001
| 278.390015
| 0
| 0.0022
| 111,673,700
| 0
|
TSLA
| 2023-09-14T00:00:00
| 276.040009
| 276.709991
| 270.420013
| 271.320007
| 107,709,800
| 259.988997
| 247.872998
| 245.750798
| 256.465599
| 252.780933
| 232.225299
| 201.84855
| 262.897548
| 261.786076
| 259.863247
| 255.039492
| 254.056752
| 249.46942
| 243.180509
| 237.225338
| 227.045306
| 264.194544
| 256.358331
| 252.714798
| 251.639528
| 254.312262
| 248.679698
| 223.175241
| 276.662481
| 273.747071
| 270.517612
| 268.204022
| 246.44819
| 241.728015
| 254.238636
| 270.758837
| 6.003234
| 2.164722
| 19.642154
| 27.386697
| 14.506717
| 260.200005
| 245.375008
| 263.485001
| 238.755005
| 72.799389
| 230.350006
| 278.390015
| 95.108231
| 86.419585
| 109.296682
| -4.891769
| 16,067,081,100
| 0.154943
| 90
| 85.89094
| 247.872998
| 17.381304
| 282.635606
| 213.11039
| 11.907855
| 255.356414
| 279.172125
| 231.540703
| 278.390015
| 212.360001
| 245.375008
| 271.460002
| 267.939992
| 264.579997
| 274.819997
| 278.340007
| 262.806931
| 253.166549
| 245.375008
| 237.583466
| 226.490424
| 212.360001
| 278.390015
| 0
| 0.055224
| 107,709,800
| 0
|
TSLA
| 2023-09-15T00:00:00
| 274.390015
| 278.980011
| 271
| 277.549988
| 133,692,300
| 261.62
| 250.631499
| 246.912799
| 256.422599
| 253.757333
| 233.343699
| 202.3059
| 265.196041
| 264.077702
| 262.098134
| 256.79863
| 255.620849
| 250.446699
| 244.001812
| 237.961272
| 227.516397
| 266.812911
| 258.883761
| 254.917815
| 252.342446
| 254.880922
| 249.514643
| 223.897046
| 278.839154
| 277.66956
| 274.630496
| 271.433728
| 249.984387
| 243.277259
| 254.305116
| 271.525002
| 6.717381
| 3.075254
| 20.61314
| 27.441895
| 13.75103
| 261.125008
| 245.670006
| 263.042496
| 239.935005
| 69.046632
| 235.350006
| 278.980011
| 89.479725
| 90.155739
| 101.820846
| -10.520275
| 15,933,388,800
| 0.190203
| 89
| 85.98221
| 250.631499
| 16.967548
| 284.566595
| 216.696402
| 11.837856
| 257.169138
| 280.844849
| 233.493426
| 278.980011
| 212.360001
| 245.670006
| 274.390004
| 272.070017
| 268.100026
| 278.359996
| 280.679983
| 263.257689
| 253.531167
| 245.670006
| 237.808845
| 226.616683
| 212.360001
| 278.980011
| 1
| 0.000283
| 0
| 133,692,300
|
TSLA
| 2023-09-18T00:00:00
| 265.279999
| 271.440002
| 263.76001
| 271.160004
| 101,543,300
| 263.647
| 253.120998
| 247.817999
| 256.239599
| 254.575333
| 234.389799
| 202.72815
| 265.212833
| 264.296301
| 262.587652
| 257.569664
| 256.36386
| 251.028397
| 244.561764
| 238.502237
| 227.892155
| 267.478366
| 260.278856
| 256.330676
| 252.689795
| 255.18415
| 250.147045
| 224.523654
| 276.362304
| 276.559208
| 275.951434
| 273.424968
| 253.360824
| 244.878806
| 254.429916
| 272.285224
| 6.473621
| 3.754927
| 20.468201
| 25.533787
| 17.530686
| 261.125008
| 245.670006
| 263.042496
| 241.910004
| 62.862148
| 237.770004
| 278.980011
| 66.755618
| 83.781191
| 62.426764
| -33.244382
| 15,831,845,500
| 0.15642
| 88
| 86.048124
| 253.120998
| 15.088786
| 283.298571
| 222.943426
| 11.952142
| 257.941601
| 281.845884
| 234.037317
| 278.980011
| 220.580002
| 249.780006
| 274.790009
| 270.600006
| 266.809998
| 278.580017
| 282.77002
| 265.197609
| 256.671207
| 249.780006
| 242.888805
| 233.077604
| 220.580002
| 278.980011
| 1
| -0.046693
| 0
| 101,543,300
|
TSLA
| 2023-09-19T00:00:00
| 266.5
| 267.850006
| 261.200012
| 264.350006
| 103,704,000
| 264.648001
| 254.881998
| 248.887599
| 256.1774
| 255.361733
| 235.517299
| 203.08715
| 265.470266
| 264.696974
| 263.189552
| 258.381512
| 257.143563
| 251.635126
| 245.139086
| 239.056648
| 228.276312
| 267.997093
| 261.553047
| 257.767753
| 253.092164
| 255.497957
| 250.782891
| 225.1582
| 271.894266
| 273.337187
| 275.334188
| 274.601927
| 256.542925
| 246.515084
| 254.6075
| 273.035537
| 6.306189
| 4.26518
| 19.993174
| 24.391186
| 18.468864
| 261.125008
| 245.670006
| 260.450005
| 247.205002
| 55.436312
| 242.009995
| 278.980011
| 66.242885
| 74.159409
| 48.534024
| -33.757115
| 15,935,549,500
| 0.135884
| 89
| 86.115848
| 254.881998
| 14.447189
| 283.776376
| 225.987621
| 11.019284
| 258.756686
| 280.795254
| 236.718119
| 278.980011
| 228.179993
| 253.580002
| 266.82667
| 262.213338
| 259.146678
| 269.893331
| 274.506663
| 266.991207
| 259.574404
| 253.580002
| 247.5856
| 239.051197
| 228.179993
| 278.980011
| 0
| 0.013375
| 103,704,000
| 0
|
TSLA
| 2023-09-20T00:00:00
| 262.589996
| 273.929993
| 262.459991
| 267.040009
| 122,514,600
| 265.715001
| 256.351998
| 250.072799
| 256.033399
| 256.01
| 236.541299
| 203.4266
| 264.894212
| 264.313887
| 263.097312
| 258.764102
| 257.56252
| 252.064729
| 245.59832
| 239.522655
| 228.617742
| 267.62291
| 262.287142
| 258.821784
| 253.343638
| 255.688175
| 251.318984
| 225.750268
| 266.521817
| 268.750458
| 272.539012
| 274.83639
| 259.332563
| 248.071018
| 254.787282
| 273.756222
| 5.791237
| 4.570391
| 20.125909
| 26.587258
| 17.051539
| 262.825005
| 245.670006
| 257.889999
| 247.205002
| 53.184111
| 242.009995
| 278.980011
| 55.666737
| 62.888413
| 46.697706
| -44.333263
| 15,813,034,900
| 0.105484
| 88
| 86.194059
| 256.351998
| 13.594419
| 283.540837
| 229.163159
| 11.129997
| 259.121763
| 281.381758
| 236.861769
| 278.980011
| 228.179993
| 253.580002
| 265.183339
| 262.516673
| 258.533346
| 269.166667
| 271.833333
| 266.991207
| 259.574404
| 253.580002
| 247.5856
| 239.051197
| 228.179993
| 278.980011
| 1
| -0.035332
| 0
| 122,514,600
|
TSLA
| 2023-09-21T00:00:00
| 255.699997
| 260.859985
| 254.210007
| 257.850006
| 119,951,500
| 266.136
| 257.293998
| 251.276799
| 255.707599
| 256.517866
| 237.455199
| 203.7308
| 263.055369
| 262.747725
| 261.959264
| 258.485547
| 257.419249
| 252.207288
| 245.864154
| 239.842999
| 228.887217
| 265.802
| 262.225047
| 259.254645
| 253.330564
| 255.680017
| 251.698364
| 226.270402
| 260.42459
| 262.987848
| 267.975779
| 273.762705
| 261.567776
| 249.393766
| 254.886785
| 274.41748
| 4.772157
| 4.610744
| 19.205711
| 25.073327
| 21.68645
| 266.595009
| 245.670006
| 257.32
| 249.330002
| 48.748164
| 242.009995
| 278.980011
| 37.030014
| 52.979879
| -0.719447
| -62.969986
| 15,693,083,400
| 0.053451
| 87
| 86.267578
| 257.293998
| 12.802336
| 282.89867
| 231.689326
| 11.290712
| 258.795881
| 281.377304
| 236.214458
| 278.980011
| 228.179993
| 253.580002
| 266.32666
| 258.723328
| 254.856659
| 270.193329
| 277.796661
| 266.991207
| 259.574404
| 253.580002
| 247.5856
| 239.051197
| 228.179993
| 278.980011
| 1
| -0.076801
| 0
| 119,951,500
|
TSLA
| 2023-09-22T00:00:00
| 244.880005
| 257.790009
| 244.479996
| 257.399994
| 127,524,100
| 265.774001
| 258.035999
| 252.303199
| 255.0472
| 256.832133
| 238.285699
| 204.04295
| 259.420296
| 259.499049
| 259.331686
| 257.248679
| 256.454692
| 251.919944
| 245.838255
| 239.942741
| 229.046349
| 261.937274
| 261.042762
| 258.762584
| 252.905952
| 255.373757
| 251.84539
| 226.679846
| 252.454257
| 255.070878
| 260.837446
| 271.021817
| 262.977535
| 250.339154
| 254.790074
| 274.976905
| 3.056216
| 4.299839
| 18.328791
| 22.847969
| 26.24987
| 261.730003
| 245.670006
| 253.705002
| 254.520004
| 49.92997
| 243.270004
| 278.980011
| 4.508542
| 32.401764
| -41.577237
| -95.491458
| 15,565,559,300
| 0.030362
| 86
| 86.340682
| 258.035999
| 11.503802
| 281.043602
| 235.028395
| 11.022142
| 257.470559
| 279.514843
| 235.426276
| 278.980011
| 230.350006
| 254.665009
| 256.92333
| 252.986674
| 250.273351
| 259.636653
| 263.573308
| 267.50333
| 260.403349
| 254.665009
| 248.926668
| 240.756827
| 230.350006
| 278.980011
| 1
| -0.111873
| 0
| 127,524,100
|
TSLA
| 2023-09-25T00:00:00
| 246.990005
| 247.100006
| 238.309998
| 243.380005
| 104,636,600
| 263.115002
| 258.455999
| 253.563199
| 254.3594
| 257.131066
| 239.1525
| 204.3788
| 256.934238
| 257.224677
| 257.432966
| 256.316073
| 255.726639
| 251.726613
| 245.868565
| 240.082291
| 229.224893
| 258.522002
| 259.990762
| 258.353877
| 252.589984
| 255.114754
| 252.017752
| 227.10718
| 245.773815
| 248.449798
| 253.698184
| 267.375021
| 263.728548
| 251.002845
| 254.531272
| 275.443095
| 1.845308
| 3.808932
| 18.064783
| 21.491381
| 28.858991
| 258.645004
| 245.670006
| 247.650002
| 255.910004
| 44.307293
| 238.309998
| 278.980011
| 21.342525
| 20.960361
| -64.634658
| -78.657475
| 15,670,195,900
| 0.032656
| 87
| 86.401412
| 258.455999
| 10.893626
| 280.24325
| 236.668748
| 10.711428
| 256.472411
| 277.895267
| 235.049555
| 278.980011
| 235.350006
| 257.165009
| 249.050003
| 240.309998
| 235.73999
| 253.62001
| 262.360016
| 268.68333
| 262.313349
| 257.165009
| 252.016668
| 244.686827
| 235.350006
| 278.980011
| 0
| -0.0413
| 104,636,600
| 0
|
TSLA
| 2023-09-26T00:00:00
| 244.119995
| 249.550003
| 241.660004
| 242.979996
| 101,993,600
| 260.779001
| 258.720998
| 254.076799
| 253.4342
| 257.254533
| 239.987599
| 204.7292
| 254.37139
| 254.842008
| 255.384816
| 255.207338
| 254.83382
| 251.428314
| 245.82255
| 240.162246
| 229.373103
| 255.068364
| 258.625429
| 257.627476
| 252.188439
| 254.772357
| 252.116118
| 227.502615
| 241.092779
| 243.331606
| 247.386778
| 262.971443
| 263.847901
| 251.390012
| 254.115625
| 275.807534
| 0.646615
| 3.176469
| 17.539714
| 22.010323
| 27.292541
| 258.645004
| 249.780006
| 243.952503
| 255.825005
| 45.228771
| 238.309998
| 278.980011
| 14.285704
| 13.378924
| -58.90943
| -85.714296
| 15,568,202,300
| 0.027173
| 86
| 86.459507
| 258.720998
| 10.446089
| 279.613177
| 237.82882
| 10.458571
| 255.295991
| 276.213133
| 234.378848
| 278.980011
| 237.770004
| 258.375008
| 244.133336
| 241.166667
| 235.343328
| 249.956675
| 252.923345
| 269.254449
| 263.237788
| 258.375008
| 253.512227
| 246.588946
| 237.770004
| 278.980011
| 1
| -0.080753
| 101,993,600
| 0
|
TSLA
| 2023-09-27T00:00:00
| 240.5
| 245.330002
| 234.580002
| 244.259995
| 136,597,200
| 257.699002
| 257.886999
| 254.369199
| 252.3774
| 257.202533
| 240.7806
| 205.0645
| 251.597112
| 252.23437
| 253.094844
| 253.870308
| 253.731219
| 250.999753
| 245.682482
| 240.168934
| 229.483819
| 251.381273
| 256.890095
| 256.583107
| 251.681215
| 254.331449
| 252.126265
| 227.858543
| 238.230334
| 239.618687
| 242.209627
| 257.92144
| 263.372828
| 251.512614
| 253.538784
| 276.058486
| -0.588675
| 2.42344
| 17.66542
| 20.386654
| 30.137641
| 256.780006
| 253.580002
| 243.952503
| 255.825005
| 43.529961
| 234.580002
| 278.980011
| 13.333326
| 16.320518
| -76.576005
| -86.666674
| 15,431,605,100
| -0.020724
| 85
| 86.535461
| 257.886999
| 11.213277
| 280.313552
| 235.460446
| 10.545
| 253.886849
| 274.976849
| 232.796848
| 278.980011
| 234.580002
| 256.780006
| 245.110001
| 240.669998
| 237.220001
| 248.559998
| 253
| 268.501609
| 262.019207
| 256.780006
| 251.540805
| 244.081604
| 234.580002
| 278.980011
| 1
| -0.114082
| 0
| 136,597,200
|
TSLA
| 2023-09-28T00:00:00
| 246.380005
| 247.550003
| 238.649994
| 240.020004
| 117,058,900
| 254.733002
| 257.360999
| 254.749999
| 251.479799
| 257.156533
| 241.5438
| 205.40115
| 250.55369
| 251.16994
| 252.061792
| 253.189371
| 253.165741
| 250.818586
| 245.700838
| 240.291925
| 229.65194
| 249.323274
| 255.794191
| 255.968554
| 251.446023
| 254.046645
| 252.237144
| 228.269643
| 238.850446
| 238.88588
| 239.352016
| 253.282275
| 262.595224
| 251.550374
| 252.905851
| 276.222942
| -1.080726
| 1.722607
| 17.514148
| 20.667887
| 28.277769
| 254.254997
| 253.580002
| 243.952503
| 255.825005
| 48.792988
| 234.580002
| 278.980011
| 26.576578
| 18.065203
| -57.259827
| -73.423422
| 15,548,664,000
| 0.00116
| 86
| 86.602974
| 257.360999
| 11.504958
| 280.370915
| 234.351083
| 10.477145
| 253.171911
| 274.1262
| 232.217622
| 278.980011
| 234.580002
| 256.780006
| 240.136668
| 234.943334
| 229.386668
| 245.693334
| 250.886668
| 268.501609
| 262.019207
| 256.780006
| 251.540805
| 244.081604
| 234.580002
| 278.980011
| 0
| -0.042008
| 117,058,900
| 0
|
TSLA
| 2023-09-29T00:00:00
| 250.220001
| 254.770004
| 246.350006
| 250
| 128,522,700
| 252.316
| 256.968
| 255.557199
| 251.2262
| 257.043333
| 242.3281
| 205.81315
| 250.486952
| 250.997224
| 251.77844
| 252.919428
| 252.939145
| 250.795112
| 245.819764
| 240.488521
| 229.856597
| 248.502728
| 255.114096
| 255.620093
| 251.396619
| 253.864105
| 252.40895
| 228.715602
| 242.240409
| 241.315113
| 239.307414
| 249.575677
| 261.725464
| 251.608119
| 252.295434
| 276.317531
| -1.147596
| 1.148566
| 16.554761
| 24.51777
| 26.604975
| 254.254997
| 253.580002
| 241.950001
| 255.825005
| 32.457202
| 234.580002
| 278.980011
| 35.225217
| 25.04504
| -29.76544
| -64.774783
| 15,677,186,700
| -0.002593
| 87
| 86.678813
| 256.968
| 11.612845
| 280.193689
| 233.742311
| 9.19643
| 252.890777
| 271.283636
| 234.497918
| 278.980011
| 234.580002
| 256.780006
| 244.193334
| 240.836665
| 235.293325
| 249.736674
| 253.093343
| 268.501609
| 262.019207
| 256.780006
| 251.540805
| 244.081604
| 234.580002
| 278.980011
| 0
| 0.019825
| 128,522,700
| 0
|
TSLA
| 2023-10-02T00:00:00
| 251.600006
| 254.279999
| 242.619995
| 244.809998
| 123,810,400
| 250.948001
| 257.297501
| 256.077599
| 251.0578
| 256.974133
| 243.1526
| 206.2664
| 250.709563
| 251.106821
| 251.750988
| 252.799481
| 252.836135
| 250.826677
| 245.971875
| 240.70855
| 230.072949
| 248.372547
| 254.602859
| 255.315693
| 251.411278
| 253.72086
| 252.592552
| 229.171192
| 246.977596
| 245.230942
| 241.424899
| 246.888876
| 260.858995
| 251.738008
| 251.743982
| 276.355199
| -1.076823
| 0.703488
| 16.022327
| 22.530152
| 27.041514
| 254.254997
| 254.665009
| 236.6175
| 255.825005
| 37.164564
| 234.580002
| 278.980011
| 38.333335
| 33.378377
| -34.374229
| -61.666665
| 15,800,997,100
| 0.060255
| 88
| 86.752421
| 257.297501
| 11.346122
| 279.989744
| 234.605257
| 9.187144
| 252.767846
| 271.142134
| 234.393559
| 278.980011
| 234.580002
| 256.780006
| 250.446671
| 246.123337
| 242.026672
| 254.543335
| 258.866669
| 268.501609
| 262.019207
| 256.780006
| 251.540805
| 244.081604
| 234.580002
| 278.980011
| 0
| 0.072594
| 123,810,400
| 0
|
TSLA
| 2023-10-03T00:00:00
| 246.529999
| 250.020004
| 244.449997
| 248.610001
| 101,985,300
| 248.951001
| 256.799501
| 256.385999
| 250.6072
| 256.8492
| 243.9325
| 206.71505
| 249.87365
| 250.274671
| 250.947759
| 252.229528
| 252.351047
| 250.65818
| 245.986563
| 240.823827
| 230.236701
| 247.569274
| 253.577382
| 254.581262
| 251.233718
| 253.446014
| 252.659431
| 229.571825
| 249.459596
| 247.75273
| 243.54355
| 244.822664
| 259.882509
| 251.861921
| 251.206758
| 276.321089
| -1.413547
| 0.280081
| 15.527924
| 21.385273
| 25.667388
| 247.719994
| 256.780006
| 234.610001
| 255.825005
| 30.375558
| 234.580002
| 278.980011
| 26.914402
| 33.490985
| -44.81247
| -73.085598
| 15,699,011,800
| 0.008731
| 87
| 86.811141
| 256.799501
| 11.599188
| 279.997877
| 233.601125
| 9.162144
| 252.173766
| 270.498054
| 233.849477
| 278.980011
| 234.580002
| 256.780006
| 249.5
| 244.720001
| 237.839996
| 256.380005
| 261.160004
| 268.501609
| 262.019207
| 256.780006
| 251.540805
| 244.081604
| 234.580002
| 278.980011
| 1
| 0.017348
| 0
| 101,985,300
|
TSLA
| 2023-10-04T00:00:00
| 261.160004
| 261.859985
| 247.600006
| 248.139999
| 129,721,600
| 248.808002
| 257.261501
| 256.5452
| 250.5248
| 256.857466
| 244.8233
| 207.2325
| 252.130921
| 252.253823
| 252.518874
| 253.041389
| 253.028659
| 251.070016
| 246.385864
| 241.226523
| 230.544396
| 249.789093
| 253.992668
| 254.948493
| 251.647553
| 253.559456
| 253.00057
| 230.113566
| 253.90067
| 252.291387
| 247.789542
| 244.520567
| 259.225123
| 252.249804
| 250.859694
| 276.280964
| -0.494188
| 0.125227
| 15.027221
| 27.249994
| 22.972041
| 248.219994
| 256.780006
| 235.5
| 255.825005
| 39.80822
| 234.580002
| 278.980011
| 59.864857
| 41.704198
| -1.215484
| -40.135143
| 15,828,733,400
| 0.041207
| 88
| 86.892604
| 257.261501
| 11.578605
| 280.41871
| 234.104292
| 9.807859
| 253.029598
| 272.645316
| 233.41388
| 278.980011
| 234.580002
| 256.780006
| 247
| 243.979996
| 241.429993
| 249.550003
| 252.570007
| 268.501609
| 262.019207
| 256.780006
| 251.540805
| 244.081604
| 234.580002
| 278.980011
| 0
| 0.070026
| 129,721,600
| 0
|
TSLA
| 2023-10-05T00:00:00
| 260.049988
| 263.600006
| 256.25
| 260
| 119,159,200
| 249.243001
| 257.6895
| 256.671199
| 250.4388
| 256.665466
| 245.744
| 207.7816
| 253.714734
| 253.671307
| 253.677507
| 253.678535
| 253.568761
| 251.422172
| 246.745446
| 241.599265
| 230.837984
| 251.83309
| 254.258238
| 255.218093
| 252.02109
| 253.64347
| 253.302089
| 230.639113
| 258.184924
| 256.753322
| 252.639064
| 245.388757
| 258.818736
| 252.830964
| 250.685889
| 276.234948
| 0.143191
| 0.12882
| 14.725131
| 27.06606
| 21.790546
| 249.090004
| 256.780006
| 238.775002
| 255.825005
| 40.104874
| 234.580002
| 273.929993
| 64.72679
| 50.502016
| 11.157061
| -35.27321
| 15,709,574,200
| 0.008363
| 87
| 86.966891
| 257.6895
| 11.512052
| 280.713604
| 234.665397
| 9.762859
| 253.698206
| 273.223924
| 234.172489
| 278.980011
| 234.580002
| 256.780006
| 256.873332
| 251.886678
| 242.613352
| 266.146657
| 271.133311
| 268.501609
| 262.019207
| 256.780006
| 251.540805
| 244.081604
| 234.580002
| 278.980011
| 1
| 0.014715
| 119,159,200
| 0
|
TSLA
| 2023-10-06T00:00:00
| 260.529999
| 261.649994
| 250.649994
| 253.979996
| 118,121,800
| 250.808
| 258.291
| 256.7692
| 250.5352
| 256.679733
| 246.6858
| 208.3349
| 255.077787
| 254.918342
| 254.731736
| 254.301395
| 254.104241
| 251.779341
| 247.108197
| 241.974131
| 231.133427
| 253.885272
| 254.528762
| 255.514923
| 252.416823
| 253.745168
| 253.594881
| 231.163973
| 261.834366
| 260.421704
| 257.254181
| 247.132502
| 258.627953
| 253.570334
| 250.679529
| 276.189096
| 0.679222
| 0.2389
| 13.815376
| 24.994197
| 24.019528
| 249.090004
| 256.780006
| 238.590004
| 255.825005
| 46.279182
| 234.580002
| 273.929993
| 65.94664
| 63.512762
| -2.072035
| -34.05336
| 15,827,696,000
| 0.077956
| 88
| 87.040672
| 258.291
| 11.319301
| 280.929602
| 235.652399
| 9.789287
| 254.348853
| 273.927427
| 234.770279
| 278.980011
| 234.580002
| 256.780006
| 259.966665
| 256.333323
| 252.616659
| 263.683329
| 267.316671
| 268.501609
| 262.019207
| 256.780006
| 251.540805
| 244.081604
| 234.580002
| 278.980011
| 0
| 0.067351
| 118,121,800
| 0
|
TSLA
| 2023-10-09T00:00:00
| 259.670013
| 261.359985
| 252.050003
| 255.309998
| 101,377,900
| 252.076001
| 257.595502
| 257.355601
| 250.3998
| 256.613867
| 247.6173
| 208.94425
| 255.996232
| 255.782282
| 255.491471
| 254.789451
| 254.532378
| 252.08878
| 247.438772
| 242.324545
| 231.417373
| 255.496547
| 254.660097
| 255.738063
| 252.775051
| 253.82386
| 253.851994
| 231.67477
| 263.452851
| 262.279787
| 260.347373
| 249.393798
| 258.561753
| 254.401123
| 250.806281
| 276.14127
| 1.022846
| 0.395689
| 12.970604
| 23.364056
| 22.452956
| 249.090004
| 256.780006
| 240.8125
| 255.825005
| 44.619519
| 234.580002
| 273.929993
| 63.761162
| 64.811531
| 1.52923
| -36.238838
| 15,726,318,100
| 0.04676
| 87
| 87.103631
| 257.595502
| 10.743123
| 279.081747
| 236.109256
| 9.979286
| 254.85563
| 274.814203
| 234.897058
| 278.980011
| 234.580002
| 256.780006
| 257.609996
| 253.569997
| 246.609996
| 264.569997
| 268.609996
| 268.501609
| 262.019207
| 256.780006
| 251.540805
| 244.081604
| 234.580002
| 278.980011
| 1
| 0.012018
| 101,377,900
| 0
|
TSLA
| 2023-10-10T00:00:00
| 263.619995
| 268.940002
| 257.649994
| 257.75
| 122,656,000
| 254.026001
| 257.402501
| 257.640801
| 250.3236
| 256.707466
| 248.5149
| 209.5745
| 257.520985
| 257.207321
| 256.742013
| 255.592228
| 255.231425
| 252.540984
| 247.864593
| 242.746237
| 231.737797
| 257.595455
| 255.233858
| 256.219939
| 253.29349
| 254.008231
| 254.168879
| 232.218807
| 264.224593
| 263.918546
| 262.877397
| 252.216233
| 258.67081
| 255.333749
| 251.090561
| 276.109012
| 1.595509
| 0.635653
| 12.963015
| 26.799977
| 20.690616
| 253.794998
| 256.780006
| 242.699993
| 255.825005
| 50.810895
| 234.580002
| 268.940002
| 84.516859
| 71.408221
| 39.31666
| -15.483141
| 15,848,974,100
| 0.099625
| 88
| 87.181485
| 257.402501
| 10.589779
| 278.58206
| 236.222942
| 9.96643
| 255.690332
| 275.623191
| 235.757473
| 278.980011
| 234.580002
| 256.780006
| 257.693334
| 254.026683
| 248.383352
| 263.336665
| 267.003316
| 268.501609
| 262.019207
| 256.780006
| 251.540805
| 244.081604
| 234.580002
| 278.980011
| 0
| 0.064649
| 122,656,000
| 0
|
TSLA
| 2023-10-11T00:00:00
| 262.98999
| 268.600006
| 260.899994
| 266.200012
| 103,706,300
| 256.275
| 256.987001
| 258.0836
| 250.362
| 257
| 249.3759
| 210.2627
| 258.614786
| 258.258715
| 257.703241
| 256.264752
| 255.828238
| 252.950749
| 248.26263
| 243.147103
| 232.048764
| 259.225271
| 255.766
| 256.631415
| 253.790211
| 254.173561
| 254.455514
| 232.750305
| 264.513888
| 264.547897
| 264.664371
| 255.066582
| 258.886325
| 256.300678
| 251.50049
| 276.089645
| 1.975737
| 0.90367
| 12.955968
| 25.339179
| 19.562824
| 255.779999
| 256.780006
| 242.699993
| 255.825005
| 56.366805
| 234.580002
| 268.940002
| 82.683318
| 76.987113
| 50.753802
| -17.316682
| 15,745,267,800
| 0.082934
| 87
| 87.247023
| 256.987001
| 10.170525
| 277.328052
| 236.64595
| 9.91786
| 256.385537
| 276.221257
| 236.549818
| 278.980011
| 234.580002
| 256.780006
| 263.40333
| 257.866659
| 252.113322
| 269.156667
| 274.693339
| 268.501609
| 262.019207
| 256.780006
| 251.540805
| 244.081604
| 234.580002
| 278.980011
| 1
| 0.009324
| 0
| 103,706,300
|
TSLA
| 2023-10-12T00:00:00
| 258.869995
| 265.410004
| 256.630005
| 262.920013
| 111,508,100
| 257.523999
| 256.1285
| 258.3788
| 250.457199
| 257.115466
| 250.1632
| 210.9413
| 258.665828
| 258.369857
| 257.882741
| 256.501592
| 256.062219
| 253.182876
| 248.541771
| 243.458448
| 232.315642
| 259.697089
| 255.945333
| 256.691907
| 254.123858
| 254.222771
| 254.643516
| 233.233959
| 263.353588
| 263.696006
| 265.003496
| 257.485167
| 259.039655
| 257.185958
| 251.963223
| 276.065121
| 1.92246
| 1.107428
| 12.404491
| 23.749539
| 21.386535
| 255.779999
| 256.780006
| 242.047497
| 255.825005
| 63.83777
| 234.580002
| 268.940002
| 70.692645
| 79.297607
| 33.181858
| -29.307355
| 15,633,759,700
| 0.022975
| 86
| 87.315786
| 256.1285
| 9.151187
| 274.430875
| 237.826126
| 9.594287
| 256.622152
| 275.810727
| 237.433578
| 278.980011
| 234.580002
| 256.780006
| 264.16333
| 259.726654
| 256.463318
| 267.426666
| 271.863342
| 268.501609
| 262.019207
| 256.780006
| 251.540805
| 244.081604
| 234.580002
| 278.980011
| 1
| -0.038025
| 0
| 111,508,100
|
TSLA
| 2023-10-13T00:00:00
| 251.119995
| 259.600006
| 250.220001
| 258.899994
| 102,073,800
| 257.613998
| 254.964999
| 258.4836
| 250.293199
| 257.0472
| 250.7857
| 211.6514
| 257.156661
| 257.0517
| 256.842319
| 256.012356
| 255.682048
| 253.101979
| 248.609619
| 243.610161
| 232.50275
| 258.532724
| 255.468332
| 256.133538
| 254.14985
| 254.064996
| 254.662463
| 233.633747
| 259.174067
| 260.175055
| 262.599701
| 258.819224
| 258.859762
| 257.836983
| 252.378338
| 276.001466
| 1.240578
| 1.134058
| 11.885005
| 22.15076
| 24.547152
| 256.695
| 256.780006
| 242.164997
| 255.825005
| 53.675021
| 234.580002
| 268.940002
| 48.137349
| 67.171104
| -11.351436
| -51.862651
| 15,531,685,900
| -0.003853
| 85
| 87.375841
| 254.964999
| 8.129439
| 271.223878
| 238.706121
| 9.63643
| 256.098137
| 275.370997
| 236.825278
| 273.929993
| 234.580002
| 254.254997
| 260.303335
| 255.196665
| 251.523336
| 263.976664
| 269.083333
| 264.643395
| 258.898296
| 254.254997
| 249.611698
| 243.0009
| 234.580002
| 273.929993
| 1
| -0.078318
| 0
| 102,073,800
|
TSLA
| 2023-10-16T00:00:00
| 253.919998
| 255.399994
| 248.479996
| 250.050003
| 88,917,200
| 257.845998
| 254.396999
| 257.6972
| 250.294399
| 256.999466
| 251.4672
| 212.35745
| 256.509329
| 256.4823
| 256.392731
| 255.822142
| 255.546506
| 253.134058
| 248.749366
| 243.814317
| 232.715857
| 257.861088
| 255.368808
| 255.782491
| 254.292078
| 253.982701
| 254.724528
| 234.05433
| 254.860475
| 256.53858
| 259.515059
| 259.41993
| 258.47351
| 258.298446
| 252.774744
| 275.910067
| 0.915563
| 1.090359
| 11.592309
| 21.026203
| 24.577483
| 258.270004
| 256.780006
| 243.414997
| 255.825005
| 58.731291
| 234.580002
| 268.940002
| 56.286368
| 58.372121
| -15.652655
| -43.713632
| 15,620,603,100
| 0.045231
| 86
| 87.429014
| 254.396999
| 7.759233
| 269.915465
| 238.878534
| 9.567144
| 255.890696
| 275.024984
| 236.756407
| 273.929993
| 234.580002
| 254.254997
| 253.646667
| 247.693329
| 244.266663
| 257.073334
| 263.026672
| 264.643395
| 258.898296
| 254.254997
| 249.611698
| 243.0009
| 234.580002
| 273.929993
| 0
| -0.012377
| 88,917,200
| 0
|
TSLA
| 2023-10-17T00:00:00
| 254.850006
| 257.179993
| 247.080002
| 250.100006
| 93,562,900
| 258.677998
| 253.8145
| 257.192
| 250.362399
| 256.9072
| 252.1867
| 213.0226
| 256.177464
| 256.185519
| 256.155389
| 255.733766
| 255.492929
| 253.20135
| 248.909909
| 244.032845
| 232.936097
| 257.316362
| 255.411952
| 255.563476
| 254.470729
| 253.926136
| 254.791514
| 234.477142
| 252.316813
| 253.845997
| 256.862584
| 259.463424
| 257.973881
| 258.610128
| 253.157941
| 275.792869
| 0.724678
| 1.017223
| 11.090196
| 20.77476
| 22.761184
| 258.010002
| 256.780006
| 249.957504
| 255.825005
| 63.428785
| 238.649994
| 268.940002
| 53.483023
| 52.63558
| -5.96642
| -46.516977
| 15,714,166,000
| 0.040509
| 87
| 87.48524
| 253.8145
| 7.221476
| 268.257452
| 239.371548
| 9.520715
| 255.791582
| 274.833012
| 236.750153
| 273.929993
| 234.580002
| 254.254997
| 252.599996
| 249.799998
| 245.679998
| 256.719996
| 259.519994
| 264.643395
| 258.898296
| 254.254997
| 249.611698
| 243.0009
| 234.580002
| 273.929993
| 0
| 0.044064
| 93,562,900
| 0
|
TSLA
| 2023-10-18T00:00:00
| 242.679993
| 254.630005
| 242.080002
| 252.699997
| 125,147,800
| 256.829997
| 252.818999
| 256.0472
| 250.221999
| 256.412
| 252.7688
| 213.6201
| 253.47797
| 253.729969
| 254.082251
| 254.547059
| 254.507318
| 252.788748
| 248.745964
| 244.006056
| 233.033051
| 254.407634
| 254.351522
| 254.447168
| 254.169458
| 253.551736
| 254.603263
| 234.77224
| 248.316666
| 249.721432
| 252.838052
| 258.209839
| 257.061301
| 258.572278
| 253.386869
| 275.598392
| -0.403963
| 0.732986
| 11.189667
| 18.875425
| 24.259922
| 255.510002
| 256.780006
| 252.787506
| 255.825005
| 46.902202
| 242.080002
| 268.940002
| 2.233771
| 37.334387
| -66.659711
| -97.766229
| 15,589,018,200
| 0.04334
| 86
| 87.554924
| 252.818999
| 7.319736
| 267.458471
| 238.179528
| 9.797143
| 254.54286
| 274.137146
| 234.948573
| 268.940002
| 234.580002
| 251.760002
| 253.036667
| 248.893341
| 242.936676
| 258.993332
| 263.136658
| 260.831042
| 255.814482
| 251.760002
| 247.705522
| 241.933042
| 234.580002
| 268.940002
| 1
| -0.007899
| 0
| 125,147,800
|
TSLA
| 2023-10-19T00:00:00
| 220.110001
| 230.610001
| 216.779999
| 225.949997
| 170,772,700
| 252.835999
| 251.0395
| 253.81
| 249.780399
| 255.580399
| 253.0382
| 214.18015
| 246.804376
| 247.617247
| 248.855751
| 251.416417
| 251.861371
| 251.507229
| 247.992386
| 243.532867
| 232.904464
| 247.731271
| 251.23638
| 251.682768
| 252.988595
| 252.59642
| 253.956554
| 234.836816
| 237.477148
| 239.994646
| 244.103569
| 254.376189
| 255.203743
| 257.841457
| 253.24141
| 275.23971
| -3.084077
| -0.030427
| 13.22865
| 15.733571
| 36.481421
| 242.860001
| 247.880005
| 252.787506
| 255.825005
| 30.809439
| 216.779999
| 268.940002
| 6.384206
| 20.700333
| -250.305272
| -93.615794
| 15,418,245,500
| 0.032803
| 85
| 87.636092
| 251.0395
| 10.301349
| 271.642198
| 230.436801
| 11.045714
| 251.26354
| 273.354968
| 229.172111
| 268.940002
| 216.779999
| 242.860001
| 246.463333
| 238.296661
| 233.91333
| 250.846664
| 259.013336
| 256.630242
| 249.014881
| 242.860001
| 236.70512
| 227.94224
| 216.779999
| 268.940002
| 1
| -0.052288
| 0
| 170,772,700
|
TSLA
| 2023-10-20T00:00:00
| 211.990005
| 218.860001
| 210.419998
| 217.009995
| 138,010,100
| 247.981999
| 249.395
| 251.314
| 249.113399
| 254.719733
| 253.1465
| 214.6719
| 239.841502
| 241.139567
| 243.184098
| 247.832198
| 248.794343
| 249.957534
| 247.044955
| 242.908256
| 232.69636
| 240.304727
| 247.51738
| 248.465846
| 251.506619
| 251.449305
| 253.143718
| 234.815024
| 222.32115
| 226.899941
| 232.271865
| 248.161982
| 252.421413
| 256.38631
| 252.681555
| 274.695996
| -5.796484
| -1.183638
| 15.456664
| 14.744712
| 38.31371
| 239.68
| 244.700005
| 252.787506
| 255.825005
| 26.751971
| 210.419998
| 268.940002
| 2.682856
| 3.766944
| -265.324172
| -97.317144
| 15,280,235,400
| 0.046846
| 84
| 87.697599
| 249.395
| 13.473315
| 276.34163
| 222.448369
| 10.905
| 247.523203
| 269.333203
| 225.713203
| 268.940002
| 210.419998
| 239.68
| 222.5
| 214.389999
| 208.669998
| 228.220001
| 236.330002
| 255.129281
| 246.585361
| 239.68
| 232.77464
| 222.943279
| 210.419998
| 268.940002
| 1
| -0.089979
| 0
| 138,010,100
|
TSLA
| 2023-10-23T00:00:00
| 212.080002
| 216.979996
| 202.509995
| 210
| 150,683,400
| 243.222998
| 247.6495
| 249.186
| 248.502
| 253.888399
| 253.228
| 215.1806
| 234.289202
| 235.85601
| 238.398852
| 244.581998
| 245.970163
| 248.47214
| 246.124825
| 242.297795
| 232.491222
| 233.777091
| 243.963571
| 245.447846
| 250.054329
| 250.327207
| 252.33052
| 234.789234
| 209.217633
| 214.734225
| 220.854502
| 240.534373
| 248.994853
| 254.358943
| 251.766345
| 273.982121
| -7.848353
| -2.516581
| 17.899948
| 13.391217
| 39.814667
| 235.555
| 238.219994
| 253.397507
| 255.825005
| 28.525125
| 202.509995
| 268.940002
| 14.406151
| 7.824404
| -245.560118
| -85.593849
| 15,430,918,800
| 0.023561
| 85
| 87.764733
| 247.6495
| 15.852551
| 279.354601
| 215.944398
| 11.427856
| 244.14766
| 267.003373
| 221.291947
| 268.940002
| 202.509995
| 235.724998
| 213.756668
| 208.653336
| 205.316666
| 217.093338
| 222.196671
| 253.262521
| 243.563739
| 235.724998
| 227.886258
| 216.726016
| 202.509995
| 268.940002
| 0
| -0.021755
| 150,683,400
| 0
|
TSLA
| 2023-10-24T00:00:00
| 216.520004
| 222.050003
| 214.110001
| 216.5
| 118,231,100
| 238.512999
| 246.2695
| 247.1868
| 248.0372
| 253.180533
| 253.318
| 215.6979
| 230.735362
| 232.340372
| 235.032876
| 242.030908
| 243.704766
| 247.219115
| 245.34575
| 241.787344
| 232.332304
| 228.922001
| 240.998857
| 242.935077
| 248.800133
| 249.343828
| 251.603629
| 234.802561
| 203.68256
| 207.545186
| 212.831662
| 232.747139
| 245.283265
| 251.979756
| 250.598498
| 273.128585
| -9.012315
| -3.815728
| 19.515311
| 15.780119
| 37.275698
| 233.959999
| 238.219994
| 253.397507
| 255.825005
| 18.123396
| 202.509995
| 268.940002
| 21.089881
| 12.726296
| -176.38588
| -78.910119
| 15,549,149,900
| 0.020043
| 86
| 87.819237
| 246.2695
| 17.310271
| 280.890041
| 211.648959
| 11.045
| 241.516455
| 263.606455
| 219.426454
| 268.940002
| 202.509995
| 235.724998
| 210.523331
| 204.066666
| 196.053329
| 218.536667
| 224.993332
| 253.262521
| 243.563739
| 235.724998
| 227.886258
| 216.726016
| 202.509995
| 268.940002
| 0
| 0.036685
| 118,231,100
| 0
|
TSLA
| 2023-10-25T00:00:00
| 212.419998
| 220.100006
| 212.199997
| 215.880005
| 107,065,100
| 233.456
| 244.8655
| 245.18
| 247.6264
| 252.4156
| 253.3025
| 216.16115
| 227.07229
| 228.718486
| 231.553971
| 239.339007
| 241.298245
| 245.854444
| 244.479283
| 241.205812
| 232.134172
| 224.177819
| 237.775095
| 240.260707
| 247.40338
| 248.271182
| 250.793768
| 234.769945
| 203.604781
| 204.507801
| 207.177416
| 225.224578
| 241.335367
| 249.292741
| 249.186742
| 272.134701
| -10.148612
| -5.082305
| 21.118103
| 14.965735
| 36.599709
| 231.055
| 238.219994
| 253.397507
| 255.825005
| 17.381185
| 202.509995
| 268.940002
| 14.917962
| 16.804665
| -175.26049
| -85.082038
| 15,442,084,800
| -0.028168
| 85
| 87.866983
| 244.8655
| 18.871227
| 282.607955
| 207.123045
| 11.084286
| 238.745364
| 260.913936
| 216.576791
| 268.940002
| 202.509995
| 235.724998
| 217.560003
| 213.070002
| 209.62
| 221.010005
| 225.500005
| 253.262521
| 243.563739
| 235.724998
| 227.886258
| 216.726016
| 202.509995
| 268.940002
| 1
| -0.013531
| 0
| 107,065,100
|
TSLA
| 2023-10-26T00:00:00
| 205.759995
| 214.800003
| 204.880005
| 211.320007
| 115,112,600
| 228.145
| 242.834499
| 243.1824
| 247.229599
| 251.532533
| 253.184
| 216.5957
| 222.809831
| 224.544215
| 227.585667
| 236.28637
| 238.564534
| 244.282113
| 243.460355
| 240.503915
| 231.871742
| 219.142182
| 234.050761
| 237.228399
| 245.76156
| 247.043403
| 249.852332
| 234.666451
| 204.040444
| 203.313304
| 202.51216
| 218.021928
| 237.144443
| 246.278102
| 247.514802
| 270.990686
| -11.454502
| -6.356744
| 22.982879
| 13.989425
| 39.025885
| 229.844994
| 235.724998
| 254.247505
| 255.825005
| 15.418605
| 202.509995
| 268.940002
| 4.892367
| 13.633404
| -185.158008
| -95.107633
| 15,326,972,200
| -0.104545
| 84
| 87.915534
| 242.834499
| 20.78814
| 284.41078
| 201.258219
| 11.007143
| 235.6039
| 257.618187
| 213.589613
| 268.940002
| 202.509995
| 235.724998
| 214.906667
| 209.713328
| 207.006658
| 217.613337
| 222.806676
| 253.262521
| 243.563739
| 235.724998
| 227.886258
| 216.726016
| 202.509995
| 268.940002
| 1
| -0.056399
| 0
| 115,112,600
|
TSLA
| 2023-10-27T00:00:00
| 207.300003
| 212.410004
| 205.770004
| 210.600006
| 94,881,200
| 223.763
| 240.688499
| 241.6792
| 246.991199
| 250.5912
| 253.0439
| 217.0161
| 219.707865
| 221.408904
| 224.464796
| 233.651245
| 236.15957
| 242.831834
| 242.508766
| 239.846412
| 231.627247
| 215.352182
| 230.666523
| 234.468215
| 244.195694
| 245.879389
| 248.943738
| 234.573957
| 204.183591
| 203.305767
| 199.735025
| 211.610245
| 232.963501
| 243.087947
| 245.655626
| 269.721354
| -12.22425
| -7.530245
| 24.714456
| 13.360211
| 37.270585
| 229.844994
| 235.724998
| 256.132507
| 255.825005
| 17.215473
| 202.509995
| 268.940002
| 7.21061
| 9.00698
| -157.513271
| -92.78939
| 15,421,853,400
| -0.123502
| 85
| 87.956045
| 240.688499
| 22.155951
| 285.000402
| 196.376597
| 10.817145
| 232.908291
| 254.542581
| 211.274
| 268.940002
| 202.509995
| 235.724998
| 208.480001
| 202.159999
| 198.560003
| 212.079997
| 218.399999
| 253.262521
| 243.563739
| 235.724998
| 227.886258
| 216.726016
| 202.509995
| 268.940002
| 0
| 0.007231
| 0
| 94,881,200
|
TSLA
| 2023-10-30T00:00:00
| 197.360001
| 210.880005
| 194.669998
| 209.279999
| 136,448,200
| 218.107001
| 237.976499
| 239.694
| 246.628599
| 249.470933
| 252.7718
| 217.3851
| 215.238292
| 217.036376
| 220.294827
| 230.352041
| 233.174988
| 241.048625
| 241.320641
| 239.005097
| 231.28628
| 210.551637
| 226.54
| 231.059046
| 242.249372
| 244.478568
| 247.841087
| 234.378374
| 201.110369
| 201.348646
| 197.34435
| 205.368049
| 228.635416
| 239.662688
| 243.547171
| 268.305162
| -13.480956
| -8.720387
| 26.841423
| 11.949338
| 40.565985
| 224.650002
| 231.805
| 253.700005
| 255.825005
| 11.413947
| 194.669998
| 268.600006
| 3.63858
| 5.247186
| -164.36829
| -96.36142
| 15,285,405,200
| -0.190121
| 84
| 88.009406
| 237.976499
| 23.99346
| 285.963419
| 189.989579
| 11.168574
| 229.522739
| 251.859887
| 207.185592
| 268.940002
| 194.669998
| 231.805
| 208.493337
| 204.57667
| 201.853338
| 211.21667
| 215.133336
| 251.412281
| 240.568861
| 231.805
| 223.04114
| 210.563779
| 194.669998
| 268.940002
| 1
| -0.038402
| 0
| 136,448,200
|
TSLA
| 2023-10-31T00:00:00
| 200.839996
| 202.800003
| 194.070007
| 196.119995
| 118,068,300
| 212.706
| 235.691999
| 237.9628
| 246.019799
| 248.277066
| 252.4316
| 217.7773
| 212.358633
| 214.09158
| 217.301776
| 227.669128
| 230.687681
| 239.471816
| 240.255361
| 238.249352
| 230.983332
| 207.412182
| 223.00319
| 228.070276
| 240.453741
| 243.198807
| 246.812734
| 234.213746
| 198.537369
| 199.32111
| 196.141468
| 199.881626
| 224.351434
| 236.173388
| 241.285496
| 266.77779
| -14.034319
| -9.783174
| 28.842312
| 11.259706
| 38.621449
| 212.340004
| 231.505005
| 252.157505
| 255.825005
| 14.970139
| 194.070007
| 265.410004
| 9.489752
| 6.779647
| -148.322082
| -90.510248
| 15,403,473,500
| -0.15041
| 85
| 88.057006
| 235.691999
| 25.277007
| 286.246014
| 185.137984
| 11.242144
| 226.791049
| 249.275337
| 204.306762
| 268.940002
| 194.070007
| 231.505005
| 200.970001
| 191.059998
| 184.759995
| 207.270004
| 217.180008
| 251.270684
| 240.339664
| 231.505005
| 222.670345
| 210.092186
| 194.070007
| 268.940002
| 0
| 0.022774
| 118,068,300
| 0
|
TSLA
| 2023-11-01T00:00:00
| 205.660004
| 205.990005
| 197.850006
| 204.039993
| 121,661,700
| 209.004001
| 232.916999
| 236.5692
| 245.469199
| 247.108
| 252.0442
| 218.14815
| 211.018907
| 212.558566
| 215.510734
| 225.668299
| 228.762475
| 238.145862
| 239.344957
| 237.604018
| 230.731358
| 206.131091
| 220.143
| 225.585446
| 238.871004
| 242.077305
| 245.886564
| 234.093176
| 198.643629
| 199.058454
| 196.411785
| 195.741758
| 220.282801
| 232.748828
| 238.981314
| 265.179029
| -13.923428
| -10.611225
| 30.218603
| 12.789616
| 36.505862
| 208.060005
| 231.505005
| 254.212505
| 255.825005
| 20.243837
| 194.070007
| 259.600006
| 17.686551
| 10.271628
| -111.60984
| -82.313449
| 15,525,135,200
| -0.153125
| 86
| 88.108107
| 232.916999
| 25.380166
| 283.677331
| 182.156667
| 11.19643
| 224.778569
| 247.171428
| 202.38571
| 268.940002
| 194.070007
| 231.505005
| 199.236669
| 195.673335
| 190.506673
| 204.40333
| 207.966665
| 251.270684
| 240.339664
| 231.505005
| 222.670345
| 210.092186
| 194.070007
| 268.940002
| 0
| 0.074966
| 121,661,700
| 0
|
TSLA
| 2023-11-02T00:00:00
| 218.509995
| 219.199997
| 211.449997
| 212.970001
| 125,987,600
| 208.844
| 230.839999
| 235.454399
| 245.102199
| 246.137999
| 251.731
| 218.5968
| 212.517125
| 213.640644
| 215.972159
| 225.017544
| 227.973822
| 237.375828
| 238.796668
| 237.225919
| 230.609753
| 207.859454
| 218.770904
| 224.196276
| 237.81378
| 241.324726
| 245.22252
| 234.096776
| 204.654147
| 203.610544
| 200.049451
| 193.998988
| 216.803228
| 229.641215
| 236.811245
| 263.577692
| -12.652806
| -11.019541
| 29.776157
| 20.364702
| 33.243802
| 208.060005
| 231.505005
| 255.180004
| 255.825005
| 32.747862
| 194.070007
| 257.179993
| 38.726023
| 21.967442
| -52.967219
| -61.273977
| 15,651,122,800
| -0.110593
| 87
| 88.166758
| 230.839999
| 24.734366
| 280.308731
| 181.371268
| 11.493572
| 224.181562
| 247.168705
| 201.194418
| 268.940002
| 194.070007
| 231.505005
| 203.166672
| 200.343338
| 195.026672
| 208.483337
| 211.306671
| 251.270684
| 240.339664
| 231.505005
| 222.670345
| 210.092186
| 194.070007
| 268.940002
| 0
| 0.119215
| 125,987,600
| 0
|
TSLA
| 2023-11-03T00:00:00
| 219.960007
| 226.369995
| 218.399994
| 221.149994
| 119,534,800
| 209.641
| 228.8115
| 234.244
| 244.900599
| 245.565466
| 251.3435
| 219.06075
| 214.005701
| 214.789619
| 216.585674
| 224.557768
| 227.357375
| 236.692855
| 238.300967
| 236.88402
| 230.503785
| 209.880546
| 217.734714
| 223.0044
| 236.827812
| 240.635831
| 244.593392
| 234.11034
| 213.233778
| 210.376728
| 205.60973
| 194.427182
| 213.920325
| 226.862391
| 234.79004
| 261.990997
| -11.397442
| -11.095121
| 28.59632
| 24.095654
| 31.461686
| 210.220001
| 231.505005
| 253.9175
| 255.825005
| 31.773305
| 194.070007
| 257.179993
| 41.023618
| 32.47873
| -27.495151
| -58.976382
| 15,770,657,600
| -0.181047
| 88
| 88.222975
| 228.8115
| 23.817917
| 276.447333
| 181.175666
| 11.568572
| 223.779509
| 246.916653
| 200.642365
| 268.940002
| 194.070007
| 231.505005
| 216.386663
| 213.573329
| 208.636663
| 221.323329
| 224.136663
| 251.270684
| 240.339664
| 231.505005
| 222.670345
| 210.092186
| 194.070007
| 268.940002
| 0
| 0.156452
| 0
| 119,534,800
|
TSLA
| 2023-11-06T00:00:00
| 219.270004
| 226.320007
| 215
| 223.979996
| 117,335,800
| 210.360001
| 226.791499
| 232.9508
| 244.5142
| 245.022133
| 250.9683
| 219.49
| 215.058562
| 215.604234
| 216.998648
| 224.077062
| 226.73527
| 236.009606
| 237.800152
| 236.535227
| 230.392006
| 211.631274
| 216.826001
| 221.852554
| 235.82269
| 239.943845
| 243.958273
| 234.112423
| 220.259743
| 216.938497
| 211.416073
| 196.55037
| 211.567674
| 224.396805
| 232.897126
| 260.428167
| -10.339053
| -10.943907
| 27.763753
| 22.269611
| 31.353588
| 210.220001
| 231.505005
| 253.9175
| 255.825005
| 30.854503
| 194.070007
| 254.630005
| 41.611621
| 40.453754
| -25.294818
| -58.388379
| 15,653,321,800
| -0.21905
| 87
| 88.277821
| 226.791499
| 22.752391
| 272.29628
| 181.286718
| 11.655716
| 223.350032
| 246.661464
| 200.0386
| 268.940002
| 194.070007
| 231.505005
| 221.576665
| 216.783335
| 213.606664
| 224.753337
| 229.546666
| 251.270684
| 240.339664
| 231.505005
| 222.670345
| 210.092186
| 194.070007
| 268.940002
| 1
| 0.087508
| 0
| 117,335,800
|
TSLA
| 2023-11-07T00:00:00
| 222.179993
| 223.119995
| 215.720001
| 219.979996
| 116,900,100
| 210.925999
| 224.719499
| 231.976799
| 244.181399
| 244.397066
| 250.6311
| 219.88215
| 216.482848
| 216.799827
| 217.795778
| 223.904601
| 226.384864
| 235.467268
| 237.389095
| 236.250965
| 230.310294
| 213.780363
| 216.386809
| 221.02403
| 234.946839
| 239.342736
| 243.388208
| 234.139189
| 224.555446
| 222.013526
| 216.745477
| 199.892922
| 209.763039
| 222.287318
| 231.154661
| 258.912625
| -9.15987
| -10.5871
| 26.990655
| 21.141684
| 29.765569
| 210.220001
| 231.505005
| 254.460003
| 246.644997
| 37.748028
| 194.070007
| 230.610001
| 76.929366
| 53.188202
| -17.472334
| -23.070634
| 15,770,221,900
| -0.185846
| 88
| 88.333632
| 224.719499
| 21.044837
| 266.809174
| 182.629824
| 11.272144
| 223.2386
| 245.782888
| 200.694312
| 268.600006
| 194.070007
| 231.335007
| 220.196671
| 214.073334
| 208.876663
| 225.393341
| 231.516678
| 251.010926
| 240.129547
| 231.335007
| 222.540467
| 210.019427
| 194.070007
| 268.600006
| 0
| 0.128122
| 116,900,100
| 0
|
TSLA
| 2023-11-08T00:00:00
| 222.110001
| 224.149994
| 217.639999
| 223.149994
| 106,584,800
| 211.895
| 222.6755
| 230.414799
| 243.479999
| 243.821466
| 250.2468
| 220.27325
| 217.608278
| 217.765313
| 218.459504
| 223.741456
| 226.056028
| 234.943454
| 236.987014
| 235.970946
| 230.228699
| 215.813818
| 216.138286
| 220.265046
| 234.081294
| 238.756235
| 242.823433
| 234.161356
| 225.867148
| 224.927535
| 221.168214
| 203.772822
| 208.425281
| 220.49809
| 229.554523
| 257.451111
| -8.137207
| -10.097121
| 26.150039
| 20.8981
| 28.402676
| 210.220001
| 231.505005
| 252.25
| 245.670006
| 51.635055
| 194.070007
| 226.369995
| 86.811158
| 68.450715
| -6.887276
| -13.188842
| 15,663,637,100
| -0.148962
| 87
| 88.384451
| 222.6755
| 19.019988
| 260.715475
| 184.635524
| 9.887144
| 223.131114
| 242.905402
| 203.356827
| 265.410004
| 194.070007
| 229.740005
| 220.339996
| 217.559998
| 212.940002
| 224.959991
| 227.73999
| 248.573765
| 238.158125
| 229.740005
| 221.321886
| 209.336767
| 194.070007
| 265.410004
| 1
| 0.062207
| 0
| 106,584,800
|
TSLA
| 2023-11-09T00:00:00
| 209.979996
| 220.800003
| 206.679993
| 219.75
| 142,110,500
| 212.317
| 220.231
| 228.412
| 242.541599
| 243.096533
| 249.602099
| 220.601
| 216.082622
| 216.349801
| 217.154965
| 222.490414
| 224.81941
| 233.964494
| 236.276303
| 235.456274
| 230.02722
| 215.465636
| 214.92919
| 218.693138
| 232.767568
| 237.86567
| 242.026071
| 234.058936
| 222.005331
| 222.736958
| 222.025316
| 206.741365
| 207.109283
| 218.779502
| 227.961166
| 255.99625
| -8.210879
| -9.719873
| 26.24219
| 18.711243
| 32.86341
| 210.220001
| 231.505005
| 252.5
| 245.670006
| 48.457872
| 194.070007
| 226.369995
| 49.256949
| 70.999158
| -29.006713
| -50.743051
| 15,521,526,600
| -0.155817
| 86
| 88.446007
| 220.231
| 17.175658
| 254.582316
| 185.879683
| 10.297144
| 221.878627
| 242.472915
| 201.284338
| 259.600006
| 194.070007
| 226.835007
| 221.299998
| 218.450002
| 214.790003
| 224.959997
| 227.809992
| 244.134926
| 234.567547
| 226.835007
| 219.102467
| 208.093427
| 194.070007
| 259.600006
| 1
| 0.005539
| 0
| 142,110,500
|
TSLA
| 2023-11-10T00:00:00
| 214.649994
| 215.380005
| 205.690002
| 210.029999
| 130,994,000
| 213.051999
| 218.4075
| 226.576799
| 241.673
| 242.549066
| 249.153999
| 220.8729
| 215.796096
| 216.040745
| 216.769585
| 221.777648
| 224.037147
| 233.207063
| 235.707189
| 235.044268
| 229.874213
| 215.889816
| 214.397666
| 217.634522
| 231.67378
| 237.117077
| 241.33395
| 233.999722
| 217.505884
| 219.190016
| 221.123132
| 209.257288
| 205.932713
| 217.188886
| 226.426121
| 254.569283
| -7.802492
| -9.336397
| 26.399415
| 17.47455
| 31.366602
| 210.220001
| 231.505005
| 252.935005
| 245.670006
| 51.842288
| 194.070007
| 226.369995
| 63.715153
| 66.59442
| -23.458415
| -36.284847
| 15,652,520,600
| -0.074501
| 87
| 88.504871
| 218.4075
| 15.586053
| 249.579606
| 187.235393
| 9.955716
| 221.190186
| 241.101617
| 201.278754
| 257.179993
| 194.070007
| 225.625
| 212.486664
| 204.173325
| 198.366653
| 218.293335
| 226.606674
| 242.286036
| 233.071978
| 225.625
| 218.178022
| 207.575544
| 194.070007
| 257.179993
| 0
| 0.05706
| 130,994,000
| 0
|
TSLA
| 2023-11-13T00:00:00
| 223.710007
| 225.399994
| 211.610001
| 215.600006
| 140,447,600
| 215.687
| 216.897
| 225.138399
| 241.247
| 241.979333
| 248.745
| 221.10195
| 217.378878
| 217.435156
| 217.837342
| 221.953317
| 224.011983
| 232.83463
| 235.391474
| 234.819827
| 229.812877
| 217.827636
| 214.902666
| 217.414
| 230.969349
| 236.621312
| 240.830109
| 234.027952
| 216.725294
| 218.1033
| 220.887149
| 212.052318
| 205.13287
| 215.853121
| 225.04351
| 253.206133
| -6.670878
| -8.803293
| 25.343907
| 22.550481
| 28.481586
| 212.110001
| 231.505005
| 252.935005
| 245.670006
| 54.833938
| 194.070007
| 226.369995
| 91.764739
| 68.245613
| 10.395897
| -8.235261
| 15,792,968,200
| -0.050811
| 88
| 88.572451
| 216.897
| 13.252453
| 243.401907
| 190.392093
| 10.228572
| 221.430169
| 241.887313
| 200.973024
| 257.179993
| 194.070007
| 225.625
| 211.906667
| 208.433329
| 202.216665
| 218.123332
| 221.59667
| 242.286036
| 233.071978
| 225.625
| 218.178022
| 207.575544
| 194.070007
| 257.179993
| 0
| 0.100825
| 140,447,600
| 0
|
TSLA
| 2023-11-14T00:00:00
| 237.410004
| 238.139999
| 230.720001
| 235.029999
| 149,771,600
| 219.344
| 216.025
| 224.089999
| 240.8654
| 241.579066
| 248.5531
| 221.4557
| 221.385103
| 221.066947
| 220.848521
| 223.358471
| 225.0426
| 233.014056
| 235.444593
| 234.871118
| 229.888471
| 221.777273
| 216.856286
| 218.357969
| 230.818878
| 236.501066
| 240.605653
| 234.190221
| 223.213482
| 222.605848
| 224.08619
| 215.986771
| 205.082633
| 214.960479
| 223.929702
| 251.959325
| -4.615387
| -7.965712
| 23.915789
| 28.724275
| 25.806729
| 221.915001
| 231.505005
| 252.935005
| 245.670006
| 64.880315
| 194.070007
| 238.139999
| 98.343554
| 84.607815
| 61.978359
| -1.656446
| 15,942,739,800
| -0.022228
| 89
| 88.651741
| 216.025
| 11.007337
| 238.039674
| 194.010326
| 10.695
| 222.952058
| 244.342057
| 201.562058
| 254.630005
| 194.070007
| 224.350006
| 220.24
| 215.080007
| 206.450007
| 228.87
| 234.029994
| 240.337845
| 231.496086
| 224.350006
| 217.203926
| 207.029847
| 194.070007
| 254.630005
| 0
| 0.13774
| 149,771,600
| 0
|
TSLA
| 2023-11-15T00:00:00
| 242.839996
| 246.699997
| 236.449997
| 239.289993
| 150,354,000
| 223.062
| 216.033
| 223.284
| 240.6838
| 241.336
| 248.571
| 221.8038
| 225.676082
| 225.025683
| 224.231825
| 225.129518
| 226.41163
| 233.399387
| 235.639209
| 235.028918
| 230.017341
| 226.049272
| 219.410095
| 219.800277
| 230.896314
| 236.534249
| 240.492522
| 234.403
| 234.084891
| 230.790779
| 229.800698
| 221.057742
| 205.851475
| 214.540174
| 223.102124
| 250.842517
| -2.519201
| -6.87641
| 23.259786
| 32.396528
| 24.076989
| 226.195
| 231.335007
| 255.287502
| 245.670006
| 72.407541
| 194.070007
| 246.699997
| 92.665777
| 94.258023
| 80.149484
| -7.334223
| 16,093,093,800
| 0.036448
| 90
| 88.734157
| 216.033
| 11.027769
| 238.088538
| 193.977463
| 10.718571
| 224.846147
| 246.28329
| 203.409005
| 246.699997
| 194.070007
| 220.385002
| 235.423335
| 232.70667
| 228.003337
| 240.126668
| 242.843333
| 234.279319
| 226.595341
| 220.385002
| 214.174663
| 205.332825
| 194.070007
| 246.699997
| 0
| 0.168614
| 150,354,000
| 0
|
TSLA
| 2023-11-16T00:00:00
| 233.589996
| 240.880005
| 230.960007
| 239.490005
| 136,816,800
| 224.57
| 216.707
| 222.2728
| 240.3258
| 241.062399
| 248.404799
| 222.0647
| 227.258865
| 226.582831
| 225.671543
| 225.898653
| 226.963812
| 233.406862
| 235.585282
| 235.000424
| 230.05289
| 227.963454
| 221.08219
| 220.593046
| 230.618125
| 236.330407
| 240.195869
| 234.520276
| 240.870519
| 237.199859
| 234.268412
| 225.957763
| 207.056897
| 214.356829
| 222.419239
| 249.806737
| -1.586072
| -5.818342
| 22.125552
| 29.895435
| 25.785873
| 226.195
| 229.740005
| 256.280003
| 245.670006
| 64.532888
| 194.070007
| 246.699997
| 75.090247
| 88.699859
| 58.353471
| -24.909753
| 15,956,277,000
| 0.0465
| 89
| 88.804579
| 216.707
| 11.682562
| 240.072123
| 193.341877
| 11.092141
| 225.678895
| 247.863177
| 203.494612
| 246.699997
| 194.070007
| 220.385002
| 241.996663
| 237.29333
| 231.746663
| 247.54333
| 252.246663
| 234.279319
| 226.595341
| 220.385002
| 214.174663
| 205.332825
| 194.070007
| 246.699997
| 1
| 0.094167
| 0
| 136,816,800
|
TSLA
| 2023-11-17T00:00:00
| 234.300003
| 237.389999
| 226.539993
| 232
| 142,532,800
| 226.003999
| 217.8225
| 221.6
| 240.0418
| 240.728799
| 248.1854
| 222.29485
| 228.667093
| 227.985953
| 226.998999
| 226.662412
| 227.528135
| 233.441887
| 235.551459
| 234.986554
| 230.09515
| 229.732545
| 222.757714
| 221.518215
| 230.381819
| 236.152449
| 239.916566
| 234.64202
| 242.41674
| 240.364364
| 237.173714
| 230.261474
| 208.660168
| 214.375921
| 221.871474
| 248.846359
| -0.780275
| -4.810729
| 20.66866
| 27.785595
| 26.841064
| 226.195
| 226.835007
| 256.280003
| 245.670006
| 72.740705
| 194.070007
| 246.699997
| 76.4393
| 81.398441
| 50.168768
| -23.5607
| 16,098,809,800
| 0.104655
| 90
| 88.87823
| 217.8225
| 12.259346
| 242.341191
| 193.303809
| 10.709284
| 226.499953
| 247.918521
| 205.081384
| 246.699997
| 194.070007
| 220.385002
| 235.143336
| 229.406667
| 225.223338
| 239.326665
| 245.063334
| 234.279319
| 226.595341
| 220.385002
| 214.174663
| 205.332825
| 194.070007
| 246.699997
| 0
| 0.130045
| 142,532,800
| 0
|
TSLA
| 2023-11-20T00:00:00
| 235.600006
| 237.100006
| 231.020004
| 234.039993
| 116,320,100
| 227.637
| 218.9985
| 220.8672
| 239.2822
| 240.485333
| 247.9664
| 222.52295
| 230.053675
| 229.370326
| 228.322231
| 227.47492
| 228.149048
| 233.526519
| 235.552737
| 234.998702
| 230.149925
| 231.477274
| 224.45081
| 222.595139
| 230.207631
| 236.01748
| 239.66735
| 234.77441
| 240.511038
| 240.725719
| 239.169454
| 233.755705
| 210.623812
| 214.578471
| 221.455046
| 247.955325
| -0.036357
| -3.855854
| 19.315832
| 26.650559
| 25.744612
| 226.195
| 225.625
| 256.737503
| 245.670006
| 71.98887
| 197.850006
| 246.699997
| 77.277394
| 76.26898
| 55.172504
| -22.722606
| 16,215,129,900
| 0.110195
| 91
| 88.938818
| 218.9985
| 12.795853
| 244.590207
| 193.406793
| 10.519999
| 227.366624
| 248.406622
| 206.326627
| 246.699997
| 194.070007
| 220.385002
| 232.743332
| 228.096664
| 221.893326
| 238.946671
| 243.593338
| 234.279319
| 226.595341
| 220.385002
| 214.174663
| 205.332825
| 194.070007
| 246.699997
| 0
| 0.16007
| 116,320,100
| 0
|
TSLA
| 2023-11-21T00:00:00
| 241.199997
| 243.619995
| 233.339996
| 235.039993
| 122,288,000
| 229.539
| 220.2325
| 220.3212
| 238.7566
| 240.348666
| 247.7607
| 222.75515
| 232.28294
| 231.521176
| 230.303425
| 228.722655
| 229.152967
| 233.82744
| 235.701349
| 235.1215
| 230.259876
| 233.943273
| 226.565238
| 224.1592
| 230.282839
| 236.036287
| 239.533362
| 234.960251
| 239.770928
| 240.802517
| 241.377589
| 236.813803
| 212.980543
| 215.024777
| 221.216495
| 247.145225
| 0.993622
| -2.885959
| 18.639439
| 29.196451
| 23.962267
| 226.195
| 225.625
| 257.525005
| 245.670006
| 72.262589
| 205.690002
| 246.699997
| 86.588635
| 80.101776
| 69.907378
| -13.411365
| 16,337,417,900
| 0.154287
| 92
| 89.00489
| 220.2325
| 13.702193
| 247.636886
| 192.828113
| 10.672856
| 228.684088
| 250.0298
| 207.338377
| 246.699997
| 194.070007
| 220.385002
| 234.573339
| 232.046672
| 228.493337
| 238.126673
| 240.653341
| 234.279319
| 226.595341
| 220.385002
| 214.174663
| 205.332825
| 194.070007
| 246.699997
| 0
| 0.184942
| 122,288,000
| 0
|
TSLA
| 2023-11-22T00:00:00
| 234.210007
| 244.009995
| 231.399994
| 242.039993
| 117,950,600
| 230.749001
| 221.322
| 219.982401
| 238.0148
| 240.142133
| 247.3046
| 222.94215
| 232.668353
| 232.010054
| 230.904438
| 229.221505
| 229.54197
| 233.842442
| 235.662103
| 235.10345
| 230.29918
| 234.792547
| 227.896429
| 225.22757
| 230.104541
| 235.874744
| 239.265032
| 235.07423
| 238.48267
| 239.292427
| 241.703002
| 238.929502
| 215.40031
| 215.51721
| 221.061408
| 246.377644
| 1.231657
| -2.062436
| 17.809041
| 26.750003
| 23.243525
| 226.195
| 224.350006
| 257.395004
| 245.670006
| 60.613855
| 205.690002
| 246.699997
| 69.544033
| 77.803354
| 58.032526
| -30.455967
| 16,219,467,300
| 0.167784
| 91
| 89.06564
| 221.322
| 13.912976
| 249.147952
| 193.496048
| 10.606428
| 229.210366
| 250.423222
| 207.997511
| 246.699997
| 194.070007
| 220.385002
| 239.386663
| 235.15333
| 229.106664
| 245.433329
| 249.666662
| 234.279319
| 226.595341
| 220.385002
| 214.174663
| 205.332825
| 194.070007
| 246.699997
| 1
| 0.105282
| 0
| 117,950,600
|
TSLA
| 2023-11-24T00:00:00
| 235.449997
| 238.75
| 232.330002
| 233.75
| 65,125,200
| 233.296001
| 222.8065
| 220.596
| 237.203
| 240.052266
| 246.8343
| 223.11295
| 233.224682
| 232.635498
| 231.603755
| 229.787731
| 229.996434
| 233.905484
| 235.656521
| 235.110313
| 230.350432
| 235.647274
| 229.241953
| 226.417385
| 230.003961
| 235.751267
| 239.030287
| 235.198686
| 237.296409
| 237.823194
| 240.674256
| 240.462106
| 217.85113
| 216.036304
| 220.992338
| 245.653655
| 1.503032
| -1.349342
| 17.037957
| 25.575034
| 22.222574
| 229.154999
| 220.385002
| 256.145004
| 245.670006
| 60.501693
| 205.690002
| 246.699997
| 72.567663
| 76.233444
| 52.262461
| -27.432337
| 16,284,592,500
| 0.208741
| 92
| 89.099448
| 222.8065
| 13.748103
| 250.302707
| 195.310293
| 10.495713
| 229.804617
| 250.796044
| 208.81319
| 246.699997
| 194.070007
| 220.385002
| 236.539998
| 229.070002
| 223.929998
| 241.680003
| 249.149999
| 234.279319
| 226.595341
| 220.385002
| 214.174663
| 205.332825
| 194.070007
| 246.699997
| 0
| 0.136646
| 65,125,200
| 0
|
TSLA
| 2023-11-27T00:00:00
| 236.080002
| 238.330002
| 232.100006
| 236.889999
| 112,031,800
| 235.439001
| 224.2455
| 221.5596
| 236.4368
| 239.9288
| 246.4297
| 223.25675
| 233.795746
| 233.261772
| 232.292408
| 230.359756
| 230.4644
| 233.990759
| 235.667665
| 235.129515
| 230.407443
| 236.153456
| 230.506096
| 227.608462
| 229.959922
| 235.646733
| 238.817331
| 235.327711
| 236.227779
| 236.680093
| 239.169343
| 241.54671
| 220.303723
| 216.567896
| 220.991999
| 244.972004
| 1.748776
| -0.729719
| 16.294946
| 24.452589
| 21.409288
| 236.619995
| 220.385002
| 245.370003
| 245.670006
| 61.405892
| 205.690002
| 246.699997
| 74.103886
| 72.071861
| 49.940197
| -25.896114
| 16,396,624,300
| 0.240351
| 93
| 89.157818
| 224.2455
| 13.544307
| 251.334114
| 197.156887
| 10.132141
| 230.402273
| 250.666555
| 210.13799
| 246.699997
| 194.070007
| 220.385002
| 235.51
| 232.269999
| 229.090001
| 238.689997
| 241.929998
| 234.279319
| 226.595341
| 220.385002
| 214.174663
| 205.332825
| 194.070007
| 246.699997
| 0
| 0.16278
| 0
| 112,031,800
|
TSLA
| 2023-11-28T00:00:00
| 246.720001
| 247
| 234.009995
| 236.679993
| 148,549,900
| 237.740001
| 226.7135
| 222.9452
| 236.0656
| 239.983066
| 246.1526
| 223.5059
| 236.380597
| 235.708722
| 234.512038
| 231.847051
| 231.714831
| 234.489945
| 235.958516
| 235.359029
| 230.569757
| 238.204547
| 232.646524
| 229.543877
| 230.363184
| 235.825449
| 238.823079
| 235.561176
| 238.837075
| 238.694698
| 240.085113
| 243.050994
| 223.032037
| 217.312058
| 221.153821
| 244.370253
| 2.770156
| -0.029744
| 16.441493
| 28.246469
| 19.488684
| 236.769997
| 220.535004
| 242.190002
| 244.700005
| 65.070016
| 205.690002
| 247
| 99.322201
| 81.997916
| 76.152573
| -0.677799
| 16,545,174,200
| 0.33246
| 94
| 89.240743
| 226.7135
| 12.867685
| 252.448871
| 200.978129
| 10.531428
| 231.956342
| 253.019197
| 210.893487
| 247
| 194.070007
| 220.535004
| 235.503337
| 232.676671
| 229.273341
| 238.906667
| 241.733332
| 234.508522
| 226.780743
| 220.535004
| 214.289265
| 205.397026
| 194.070007
| 247
| 0
| 0.18431
| 148,549,900
| 0
|
TSLA
| 2023-11-29T00:00:00
| 244.139999
| 252.75
| 242.759995
| 249.210007
| 135,401,300
| 238.413
| 228.8785
| 224.05
| 235.6184
| 240.041466
| 245.8979
| 223.7534
| 237.932477
| 237.241682
| 235.993263
| 232.964592
| 232.670613
| 234.868378
| 236.173819
| 235.53291
| 230.704784
| 239.368183
| 234.306191
| 231.174247
| 230.679828
| 235.934842
| 238.783226
| 235.766491
| 242.513148
| 241.408819
| 241.776993
| 244.464764
| 225.847925
| 218.217521
| 221.423583
| 243.830998
| 3.333002
| 0.642805
| 17.057114
| 30.273607
| 18.140857
| 239.644997
| 223.410004
| 236.887497
| 240.745003
| 63.124032
| 205.690002
| 252.75
| 81.704205
| 85.043431
| 89.068736
| -18.295795
| 16,409,772,900
| 0.265439
| 93
| 89.315016
| 228.8785
| 11.890884
| 252.660269
| 205.096732
| 10.78
| 233.11669
| 254.67669
| 211.556691
| 252.75
| 197.850006
| 225.300003
| 242.576665
| 238.15333
| 229.58666
| 251.143336
| 255.566671
| 239.793601
| 231.778202
| 225.300003
| 218.821804
| 209.598605
| 197.850006
| 252.75
| 1
| 0.101796
| 0
| 135,401,300
|
TSLA
| 2023-11-30T00:00:00
| 240.080002
| 245.220001
| 236.910004
| 245.139999
| 132,353,200
| 238.137001
| 230.5995
| 225.1564
| 235.1682
| 240.1364
| 245.6008
| 223.90755
| 238.361982
| 237.75774
| 236.621992
| 233.611447
| 233.240566
| 235.072756
| 236.276613
| 235.622951
| 230.79807
| 239.671274
| 235.373001
| 232.407324
| 230.854792
| 235.935856
| 238.66802
| 235.928945
| 244.271445
| 243.117324
| 242.68535
| 245.367314
| 228.557537
| 219.193442
| 221.749837
| 243.331604
| 3.41212
| 1.196668
| 16.890548
| 28.507447
| 21.189477
| 239.644997
| 223.410004
| 236.089996
| 240.745003
| 69.839185
| 205.690002
| 252.75
| 73.076926
| 84.701111
| 55.747598
| -26.923074
| 16,277,419,700
| 0.207713
| 92
| 89.385645
| 230.5995
| 10.793779
| 252.187058
| 209.011942
| 10.271428
| 233.779863
| 254.322718
| 213.237007
| 252.75
| 205.690002
| 229.220001
| 246.549998
| 240.349996
| 236.559992
| 250.340001
| 256.540003
| 241.643841
| 234.773081
| 229.220001
| 223.666922
| 215.760842
| 205.690002
| 252.75
| 1
| 0.030739
| 0
| 132,353,200
|
TSLA
| 2023-12-01T00:00:00
| 238.830002
| 240.190002
| 231.899994
| 233.139999
| 121,331,700
| 238.661002
| 231.615501
| 226.4792
| 234.8308
| 240.3128
| 245.2692
| 224.0305
| 238.455586
| 237.952697
| 236.961686
| 234.085861
| 233.670523
| 235.220099
| 236.343807
| 235.686457
| 230.87799
| 239.797274
| 236.156858
| 233.459139
| 230.998392
| 235.901477
| 238.533944
| 236.077427
| 243.391964
| 242.974465
| 242.412279
| 245.626833
| 231.079399
| 220.210268
| 222.121023
| 242.858431
| 3.335508
| 1.624436
| 16.155531
| 26.826083
| 23.504131
| 241.885002
| 223.410004
| 234.637497
| 240.745003
| 66.689683
| 211.610001
| 252.75
| 66.164321
| 73.648484
| 31.851146
| -33.835679
| 16,156,088,000
| 0.199369
| 91
| 89.449799
| 231.615501
| 10.549501
| 252.714503
| 210.516498
| 10.171428
| 234.260828
| 254.603685
| 213.917972
| 252.75
| 205.690002
| 229.220001
| 240.736669
| 236.253337
| 232.426671
| 244.563334
| 249.046666
| 241.643841
| 234.773081
| 229.220001
| 223.666922
| 215.760842
| 205.690002
| 252.75
| 1
| -0.030169
| 121,331,700
| 0
|
TSLA
| 2023-12-04T00:00:00
| 235.580002
| 239.369995
| 233.289993
| 235.75
| 104,099,800
| 238.789001
| 232.3965
| 227.6104
| 234.6448
| 240.530933
| 244.846
| 224.1982
| 237.880469
| 237.521298
| 236.749119
| 234.221692
| 233.817406
| 235.234213
| 236.323707
| 235.684349
| 230.924776
| 239.237092
| 236.534429
| 234.159201
| 231.027773
| 235.77693
| 238.342079
| 236.192347
| 240.070039
| 241.013375
| 241.248985
| 245.124328
| 233.305221
| 221.211341
| 222.493733
| 242.391892
| 2.978214
| 1.895192
| 15.473016
| 25.632039
| 22.45795
| 242.074997
| 223.410004
| 232.784996
| 240.745003
| 58.907399
| 226.539993
| 252.75
| 34.490676
| 57.910641
| 23.438136
| -65.509324
| 16,051,988,200
| 0.219349
| 90
| 89.5036
| 232.3965
| 10.214064
| 252.824629
| 211.968372
| 9.620714
| 234.386464
| 253.627893
| 215.145035
| 252.75
| 205.690002
| 229.220001
| 236.973333
| 233.756663
| 228.683324
| 242.046672
| 245.263341
| 241.643841
| 234.773081
| 229.220001
| 223.666922
| 215.760842
| 205.690002
| 252.75
| 1
| -0.082095
| 0
| 104,099,800
|
TSLA
| 2023-12-05T00:00:00
| 238.720001
| 246.660004
| 233.699997
| 233.869995
| 137,971,100
| 239.101001
| 233.369
| 229.2648
| 234.4794
| 240.840666
| 244.4194
| 224.35025
| 238.048376
| 237.739244
| 237.052332
| 234.630629
| 234.194529
| 235.37091
| 236.386768
| 235.744461
| 231.00234
| 239.224547
| 237.136668
| 235.013785
| 231.187585
| 235.729274
| 238.220772
| 236.336843
| 237.748817
| 238.974931
| 240.322978
| 244.337422
| 235.313381
| 222.272003
| 222.894495
| 241.941743
| 2.914827
| 2.099119
| 15.551456
| 28.470447
| 20.37601
| 242.074997
| 223.410004
| 232.784996
| 240.745003
| 51.168181
| 226.539993
| 252.75
| 46.470831
| 49.041943
| 37.99462
| -53.529169
| 16,189,959,300
| 0.216663
| 91
| 89.576378
| 233.369
| 9.816693
| 253.002386
| 213.735615
| 9.515715
| 234.799182
| 253.830613
| 215.767751
| 252.75
| 205.690002
| 229.220001
| 236.079997
| 232.789998
| 229.999995
| 238.87
| 242.159999
| 241.643841
| 234.773081
| 229.220001
| 223.666922
| 215.760842
| 205.690002
| 252.75
| 0
| -0.026081
| 137,971,100
| 0
|
TSLA
| 2023-12-06T00:00:00
| 239.369995
| 246.570007
| 239.169998
| 242.919998
| 126,436,200
| 238.918001
| 234.2285
| 230.806
| 234.3844
| 240.948533
| 243.9093
| 224.56025
| 238.3127
| 238.035744
| 237.408895
| 235.061481
| 234.592641
| 235.527737
| 236.465274
| 235.816254
| 231.085601
| 239.273455
| 237.708191
| 235.791108
| 231.379373
| 235.690572
| 238.120784
| 236.486293
| 237.107667
| 237.871354
| 239.662413
| 243.537948
| 237.090499
| 223.395931
| 223.321243
| 241.510875
| 2.883798
| 2.256055
| 15.624294
| 26.846982
| 19.214112
| 242.324997
| 223.410004
| 228.227501
| 236.825005
| 46.617272
| 226.539993
| 252.75
| 48.950777
| 43.304095
| 42.6861
| -51.049223
| 16,316,395,500
| 0.134414
| 92
| 89.643299
| 234.2285
| 9.533942
| 253.296384
| 215.160617
| 9.344287
| 235.234497
| 253.923072
| 216.545923
| 252.75
| 205.690002
| 229.220001
| 239.693334
| 232.726664
| 226.733327
| 245.686671
| 252.653341
| 241.643841
| 234.773081
| 229.220001
| 223.666922
| 215.760842
| 205.690002
| 252.75
| 0
| 0.021941
| 0
| 126,436,200
|
TSLA
| 2023-12-07T00:00:00
| 242.639999
| 244.080002
| 236.979996
| 241.550003
| 107,142,300
| 239.761
| 235.255
| 232.2852
| 234.4272
| 241.074533
| 243.4023
| 224.76915
| 239.17816
| 238.872881
| 238.21368
| 235.750437
| 235.211669
| 235.806649
| 236.627766
| 235.951377
| 231.20057
| 239.950182
| 238.509286
| 236.701416
| 231.703122
| 235.735084
| 238.095649
| 236.666191
| 238.734072
| 238.61011
| 239.667491
| 243.091786
| 238.708054
| 224.626973
| 223.80473
| 241.114334
| 3.08748
| 2.42234
| 15.393338
| 25.434308
| 19.826128
| 242.324997
| 225.300003
| 221.922504
| 236.525009
| 59.986765
| 226.539993
| 252.75
| 61.426944
| 52.28285
| 34.097359
| -38.573056
| 16,423,537,800
| 0.143792
| 93
| 89.701199
| 235.255
| 9.261824
| 253.778647
| 216.731353
| 9.00286
| 235.939783
| 253.945503
| 217.934063
| 252.75
| 205.690002
| 229.220001
| 241.703334
| 236.83666
| 234.303324
| 244.236669
| 249.103343
| 241.643841
| 234.773081
| 229.220001
| 223.666922
| 215.760842
| 205.690002
| 252.75
| 0
| 0.062891
| 107,142,300
| 0
|
TSLA
| 2023-12-08T00:00:00
| 243.839996
| 245.270004
| 239.270004
| 240.270004
| 103,126,800
| 240.6
| 236.948
| 233.2984
| 234.3764
| 241.167599
| 242.9281
| 224.978
| 240.110527
| 239.775993
| 239.079267
| 236.485852
| 235.875386
| 236.121683
| 236.817562
| 236.107588
| 231.326335
| 240.691817
| 239.326905
| 237.590246
| 232.072251
| 235.80786
| 238.104317
| 236.85595
| 241.395404
| 240.514897
| 240.39457
| 243.030406
| 240.214344
| 225.966485
| 224.341478
| 240.755245
| 3.3076
| 2.599392
| 15.307498
| 25.17835
| 18.920089
| 242.324997
| 229.220001
| 219.782505
| 236.525009
| 60.414846
| 231.020004
| 252.75
| 58.996754
| 56.458158
| 34.608643
| -41.003246
| 16,526,664,600
| 0.197873
| 94
| 89.757325
| 236.948
| 7.281546
| 251.511093
| 222.384907
| 8.656431
| 236.692185
| 254.005046
| 219.379323
| 252.75
| 205.690002
| 229.220001
| 241.233332
| 238.386663
| 234.133326
| 245.486669
| 248.333338
| 241.643841
| 234.773081
| 229.220001
| 223.666922
| 215.760842
| 205.690002
| 252.75
| 0
| 0.097588
| 103,126,800
| 0
|
TSLA
| 2023-12-11T00:00:00
| 239.740005
| 243.440002
| 237.449997
| 242.740005
| 97,913,900
| 240.966
| 238.202501
| 234.0896
| 234.1668
| 241.296933
| 242.6965
| 225.1923
| 240.036423
| 239.76945
| 239.180919
| 236.781684
| 236.172665
| 236.263578
| 236.894468
| 236.179517
| 231.410053
| 240.535455
| 239.59281
| 238.085754
| 232.282588
| 235.770291
| 238.041186
| 237.002836
| 242.495999
| 241.663968
| 240.853824
| 242.947692
| 241.507247
| 227.344085
| 224.874145
| 240.41534
| 3.115301
| 2.702574
| 14.96071
| 23.924388
| 19.396308
| 242.324997
| 229.220001
| 219.782505
| 236.525009
| 54.259262
| 231.399994
| 252.75
| 39.063275
| 53.162324
| 13.320339
| -60.936725
| 16,428,750,700
| 0.146106
| 93
| 89.809158
| 238.202501
| 5.060249
| 248.322998
| 228.082003
| 8.678574
| 236.982453
| 254.3396
| 219.625306
| 252.75
| 211.610001
| 232.18
| 242.793335
| 240.316666
| 236.793335
| 246.316666
| 248.793335
| 243.04096
| 237.03452
| 232.18
| 227.32548
| 220.41396
| 211.610001
| 252.75
| 1
| 0.026767
| 0
| 97,913,900
|
TSLA
| 2023-12-12T00:00:00
| 237.009995
| 238.990005
| 233.869995
| 238.550003
| 95,328,300
| 239.995
| 238.8675
| 234.7992
| 233.875
| 241.275866
| 242.4664
| 225.3392
| 239.431137
| 239.267731
| 238.846931
| 236.802439
| 236.237075
| 236.292849
| 236.897508
| 236.195962
| 231.465774
| 239.816181
| 239.479238
| 238.3104
| 232.394086
| 235.657477
| 237.928582
| 237.120425
| 241.30448
| 241.138342
| 240.517022
| 242.529268
| 242.529989
| 228.712026
| 225.369257
| 240.081926
| 2.711359
| 2.704331
| 14.126951
| 22.800991
| 21.349294
| 239.279999
| 229.220001
| 220.862503
| 236.525009
| 45.418758
| 231.399994
| 252.75
| 26.276342
| 41.445457
| -10.884407
| -73.723658
| 16,333,422,400
| 0.113982
| 92
| 89.85867
| 238.8675
| 3.763127
| 246.393755
| 231.341246
| 8.363574
| 236.985076
| 253.712225
| 220.257927
| 252.75
| 226.539993
| 239.644997
| 240.210002
| 236.980001
| 234.219996
| 242.970006
| 246.200007
| 246.564438
| 242.737777
| 239.644997
| 236.552216
| 232.148935
| 226.539993
| 252.75
| 1
| -0.03392
| 0
| 95,328,300
|
TSLA
| 2023-12-13T00:00:00
| 239.289993
| 240.300003
| 228.199997
| 234.190002
| 146,286,300
| 239.509999
| 238.9615
| 235.4836
| 233.7302
| 241.282133
| 242.1687
| 225.5071
| 239.402908
| 239.271779
| 238.915094
| 237.028581
| 236.471915
| 236.410384
| 236.960469
| 236.25723
| 231.543627
| 239.687998
| 239.519475
| 238.655846
| 232.606439
| 235.605217
| 237.865683
| 237.259239
| 239.631442
| 240.170027
| 240.098997
| 241.991896
| 243.375694
| 230.095127
| 225.862911
| 239.764371
| 2.545862
| 2.672637
| 13.617938
| 20.64863
| 23.757395
| 237.43
| 229.220001
| 220.862503
| 236.525009
| 56.192087
| 228.199997
| 252.75
| 45.173096
| 36.837571
| -15.923167
| -54.826904
| 16,479,708,700
| 0.114792
| 93
| 89.935761
| 238.9615
| 3.748255
| 246.45801
| 231.46499
| 8.327146
| 237.204592
| 253.858885
| 220.5503
| 252.75
| 226.539993
| 239.644997
| 236.623332
| 234.256658
| 231.503321
| 239.376668
| 241.743342
| 246.564438
| 242.737777
| 239.644997
| 236.552216
| 232.148935
| 226.539993
| 252.75
| 0
| 0.014363
| 146,286,300
| 0
|
TSLA
| 2023-12-14T00:00:00
| 251.050003
| 253.880005
| 240.789993
| 241.220001
| 160,829,200
| 240.606999
| 239.372
| 236.6412
| 233.528
| 241.2004
| 242.0264
| 225.7485
| 241.732327
| 241.413274
| 240.782003
| 238.303255
| 237.593306
| 236.984487
| 237.331246
| 236.550156
| 231.73772
| 241.786181
| 240.670761
| 239.853261
| 233.285647
| 235.862267
| 238.04155
| 237.513397
| 242.040294
| 242.097543
| 241.881148
| 242.240489
| 244.385496
| 231.673335
| 226.484832
| 239.507291
| 3.325306
| 2.803171
| 13.707477
| 28.557424
| 21.163227
| 241.040001
| 229.785004
| 220.862503
| 236.525009
| 65.13388
| 228.199997
| 253.880005
| 88.979747
| 53.476395
| 61.262215
| -11.020253
| 16,640,537,900
| 0.136593
| 94
| 90.02709
| 239.372
| 4.557573
| 248.487145
| 230.256855
| 8.910719
| 238.523203
| 256.34464
| 220.701765
| 253.880005
| 226.539993
| 240.209999
| 235.929998
| 231.559992
| 223.829992
| 243.659999
| 248.030004
| 247.427762
| 243.43612
| 240.209999
| 236.983878
| 232.390756
| 226.539993
| 253.880005
| 0
| 0.055573
| 160,829,200
| 0
|
TSLA
| 2023-12-15T00:00:00
| 253.5
| 254.130005
| 248.300003
| 251.210007
| 135,932,800
| 242.073999
| 240.3675
| 238.382
| 233.397
| 241.155066
| 241.9179
| 226.0615
| 244.085862
| 243.61086
| 242.738618
| 239.684778
| 238.816898
| 237.632154
| 237.756739
| 236.885797
| 231.95426
| 244.130362
| 242.016285
| 241.150092
| 234.068863
| 236.18594
| 238.26875
| 237.789532
| 247.448665
| 246.225645
| 245.265871
| 243.336962
| 245.577163
| 233.426694
| 227.250464
| 239.314857
| 4.093528
| 3.061242
| 13.815162
| 27.468215
| 20.213418
| 241.165001
| 229.910004
| 220.862503
| 236.525009
| 66.323087
| 228.199997
| 254.130005
| 97.570364
| 77.241069
| 79.966447
| -2.429636
| 16,776,470,700
| 0.206972
| 95
| 90.105374
| 240.3675
| 5.336105
| 251.03971
| 229.695291
| 8.882148
| 239.949564
| 257.71386
| 222.185269
| 254.130005
| 226.539993
| 240.334999
| 248.573334
| 243.266663
| 235.483322
| 256.356674
| 261.663345
| 247.618762
| 243.59062
| 240.334999
| 237.079378
| 232.444256
| 226.539993
| 254.130005
| 0
| 0.090529
| 135,932,800
| 0
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.