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
| 2023-12-18T00:00:00
| 252.080002
| 258.73999
| 251.360001
| 253.779999
| 116,416,500
| 243.723999
| 241.2565
| 239.8792
| 233.228
| 241.075067
| 241.8816
| 226.33295
| 245.68469
| 245.150704
| 244.175754
| 240.811616
| 239.837137
| 238.198736
| 238.133667
| 237.186672
| 232.154517
| 245.949636
| 243.131762
| 242.203785
| 234.801529
| 236.473439
| 238.46998
| 238.048422
| 252.638741
| 250.524919
| 248.706531
| 244.995288
| 246.825779
| 235.275806
| 228.129458
| 239.17546
| 4.535486
| 3.356091
| 14.364548
| 29.486011
| 19.048014
| 243.469994
| 232.214996
| 220.862503
| 236.525009
| 56.071591
| 228.199997
| 258.73999
| 78.192568
| 88.247559
| 87.460282
| -21.807432
| 16,660,054,200
| 0.144694
| 94
| 90.171777
| 241.2565
| 5.737999
| 252.732498
| 229.780502
| 8.481432
| 241.104844
| 258.067709
| 224.14198
| 258.73999
| 228.199997
| 243.469994
| 251.976669
| 249.823334
| 246.146667
| 255.653336
| 257.806671
| 251.532552
| 247.073713
| 243.469994
| 239.866274
| 234.735556
| 228.199997
| 258.73999
| 1
| 0.019965
| 0
| 116,416,500
|
TSLA
| 2023-12-19T00:00:00
| 257.220001
| 258.339996
| 253.009995
| 253.479996
| 106,737,400
| 245.573999
| 242.3375
| 241.2196
| 233.179
| 241.237867
| 241.7894
| 226.65
| 247.991752
| 247.345122
| 246.182561
| 242.303287
| 241.17428
| 238.944668
| 238.635939
| 237.583371
| 232.403924
| 248.403454
| 244.652095
| 243.537692
| 235.742392
| 236.898305
| 238.773711
| 238.355756
| 256.993594
| 254.872001
| 252.350921
| 247.37177
| 248.223764
| 237.263774
| 229.160459
| 239.106495
| 5.24009
| 3.732891
| 14.874691
| 28.010765
| 18.095003
| 243.469994
| 235.174995
| 220.862503
| 236.525009
| 64.004286
| 228.199997
| 258.73999
| 95.022956
| 90.261962
| 95.106962
| -4.977044
| 16,766,791,600
| 0.146508
| 95
| 90.234542
| 242.3375
| 6.589602
| 255.516704
| 229.158296
| 8.215003
| 242.639621
| 259.069627
| 226.209615
| 258.73999
| 228.199997
| 243.469994
| 254.059998
| 249.380005
| 246.680008
| 256.759995
| 261.439987
| 251.532552
| 247.073713
| 243.469994
| 239.866274
| 234.735556
| 228.199997
| 258.73999
| 0
| 0.059532
| 106,737,400
| 0
|
TSLA
| 2023-12-20T00:00:00
| 247.139999
| 259.839996
| 247
| 256.410004
| 125,097,000
| 246.350999
| 242.6345
| 241.6088
| 232.8494
| 241.1132
| 241.5865
| 226.94715
| 247.821402
| 247.307827
| 246.32986
| 242.742989
| 241.633182
| 239.266054
| 238.85973
| 237.772612
| 232.550552
| 248.688182
| 245.109476
| 243.993108
| 236.289882
| 237.053625
| 238.879663
| 238.559637
| 256.31778
| 255.693597
| 253.924874
| 249.279669
| 249.418843
| 239.160743
| 230.215707
| 239.06344
| 4.928312
| 3.971975
| 14.472871
| 25.223205
| 20.95233
| 244.019997
| 243.189995
| 221.807503
| 236.525009
| 56.695749
| 228.199997
| 259.839996
| 59.860944
| 77.692156
| 61.962393
| -40.139056
| 16,641,694,600
| 0.068257
| 94
| 90.303606
| 242.6345
| 6.669018
| 255.972536
| 229.296465
| 8.538574
| 243.068228
| 260.145377
| 225.99108
| 259.839996
| 228.199997
| 244.019997
| 256.189997
| 254.039998
| 250.859996
| 259.37
| 261.519999
| 252.372956
| 247.753517
| 244.019997
| 240.286477
| 234.970957
| 228.199997
| 259.839996
| 1
| -0.006936
| 0
| 125,097,000
|
TSLA
| 2023-12-21T00:00:00
| 254.5
| 254.800003
| 248.550003
| 251.899994
| 109,594,200
| 247.537
| 243.649
| 242.0752
| 232.6796
| 241.1476
| 241.5208
| 227.30965
| 249.157121
| 248.615495
| 247.586804
| 243.811808
| 242.622937
| 239.863463
| 239.271316
| 238.103847
| 232.768954
| 250.169818
| 246.239524
| 244.984738
| 237.138926
| 237.405909
| 239.135376
| 238.833794
| 255.273001
| 255.622678
| 255.318683
| 251.123456
| 250.618641
| 241.078157
| 231.368438
| 239.073044
| 5.215001
| 4.22058
| 14.099753
| 23.707437
| 19.693217
| 244.019997
| 243.189995
| 226.710003
| 236.525009
| 63.318033
| 228.199997
| 259.839996
| 83.122641
| 79.335514
| 67.620861
| -16.877359
| 16,751,288,800
| 0.137372
| 95
| 90.366899
| 243.649
| 6.860543
| 257.370086
| 229.927914
| 8.493574
| 244.156969
| 261.144116
| 227.169821
| 259.839996
| 228.199997
| 244.019997
| 251.326665
| 242.813334
| 238.486669
| 255.65333
| 264.166662
| 252.372956
| 247.753517
| 244.019997
| 240.286477
| 234.970957
| 228.199997
| 259.839996
| 0
| 0.036269
| 109,594,200
| 0
|
TSLA
| 2023-12-22T00:00:00
| 252.539993
| 258.220001
| 251.369995
| 256.76001
| 93,370,100
| 248.406999
| 244.5035
| 242.8332
| 232.553
| 241.1616
| 241.5051
| 227.70775
| 249.833696
| 249.32904
| 248.348833
| 244.605279
| 243.385787
| 240.360582
| 239.620492
| 238.389711
| 232.965681
| 251.079453
| 247.086285
| 245.789722
| 237.917764
| 237.705709
| 239.353578
| 239.084842
| 253.885109
| 254.634524
| 255.794389
| 252.640074
| 251.718941
| 242.932991
| 232.585949
| 239.122157
| 5.223831
| 4.421231
| 14.157907
| 25.141835
| 18.615854
| 244.019997
| 243.189995
| 228.765003
| 236.525009
| 64.737564
| 228.199997
| 259.839996
| 76.927929
| 73.303838
| 72.598901
| -23.072071
| 16,657,918,700
| 0.111076
| 94
| 90.42014
| 244.5035
| 6.849882
| 258.203263
| 230.803736
| 8.548574
| 244.955352
| 262.0525
| 227.858204
| 259.839996
| 228.199997
| 244.019997
| 252.616669
| 250.433334
| 246.366669
| 256.683334
| 258.866669
| 252.372956
| 247.753517
| 244.019997
| 240.286477
| 234.970957
| 228.199997
| 259.839996
| 1
| -0.026972
| 0
| 93,370,100
|
TSLA
| 2023-12-26T00:00:00
| 256.609985
| 257.970001
| 252.910004
| 254.490005
| 86,892,400
| 250.093997
| 245.529999
| 243.725599
| 232.6628
| 241.269733
| 241.477999
| 228.1236
| 251.188954
| 250.652848
| 249.61978
| 245.696616
| 244.403033
| 240.997814
| 240.067584
| 238.750509
| 233.200948
| 252.570905
| 248.239283
| 246.849475
| 238.861176
| 238.112245
| 239.652685
| 239.372427
| 254.317733
| 254.821752
| 256.390457
| 254.151055
| 252.793392
| 244.754455
| 233.902285
| 239.220968
| 5.49589
| 4.636162
| 14.211907
| 24.020041
| 17.78524
| 244.019997
| 243.189995
| 227.967503
| 236.525009
| 65.29843
| 228.199997
| 259.839996
| 89.791368
| 83.280646
| 78.860454
| -10.208632
| 16,744,811,100
| 0.116039
| 95
| 90.470899
| 245.529999
| 7.056294
| 259.642586
| 231.417411
| 8.010717
| 246.065317
| 262.086751
| 230.043883
| 259.839996
| 228.199997
| 244.019997
| 254.04333
| 249.866659
| 247.193324
| 256.716665
| 260.893336
| 252.372956
| 247.753517
| 244.019997
| 240.286477
| 234.970957
| 228.199997
| 259.839996
| 0
| 0.019092
| 86,892,400
| 0
|
TSLA
| 2023-12-27T00:00:00
| 261.440002
| 263.339996
| 257.519989
| 258.350006
| 106,494,400
| 252.536998
| 246.265999
| 244.759199
| 232.8132
| 241.107867
| 241.553799
| 228.5584
| 253.239163
| 252.614149
| 251.438276
| 247.127833
| 245.713569
| 241.799468
| 240.630016
| 239.199806
| 233.481934
| 254.633815
| 249.754522
| 248.212122
| 239.989693
| 238.643042
| 240.047972
| 239.703933
| 257.166436
| 256.585316
| 257.691336
| 255.960098
| 253.966433
| 246.58492
| 235.3472
| 239.382624
| 6.031711
| 4.915272
| 14.882372
| 27.154821
| 16.78558
| 252.064995
| 245.769997
| 226.515003
| 236.525009
| 67.613726
| 228.199997
| 263.339996
| 94.593074
| 87.104124
| 110.338182
| -5.406926
| 16,851,305,500
| 0.073334
| 96
| 90.534874
| 246.265999
| 7.903738
| 262.073476
| 230.458522
| 7.930717
| 247.529573
| 263.391008
| 231.668138
| 263.339996
| 228.199997
| 245.769997
| 255.829997
| 253.689992
| 250.769999
| 258.74999
| 260.889994
| 255.046956
| 249.916517
| 245.769997
| 241.623477
| 235.719957
| 228.199997
| 263.339996
| 0
| 0.058381
| 106,494,400
| 0
|
TSLA
| 2023-12-28T00:00:00
| 253.179993
| 265.130005
| 252.710007
| 263.660004
| 113,619,900
| 253.925998
| 246.717999
| 245.238399
| 232.779799
| 240.9172
| 241.571099
| 228.908
| 253.227329
| 252.71703
| 251.706232
| 247.678029
| 246.28791
| 242.245763
| 240.960279
| 239.476641
| 233.677934
| 254.750724
| 250.412998
| 248.859875
| 240.788391
| 238.960729
| 240.278193
| 239.948924
| 257.944177
| 257.345316
| 257.932057
| 257.34781
| 254.970704
| 248.257588
| 236.803022
| 239.566943
| 5.723858
| 5.076989
| 14.713643
| 24.426222
| 18.990392
| 256.065002
| 246.665001
| 225.91
| 236.525009
| 57.791239
| 228.199997
| 265.130005
| 67.641458
| 84.008633
| 81.656129
| -32.358542
| 16,737,685,600
| 0.071
| 95
| 90.59978
| 246.717999
| 8.033187
| 262.784373
| 230.651624
| 8.310717
| 248.067708
| 264.689142
| 231.446274
| 265.130005
| 228.199997
| 246.665001
| 260.766663
| 258.193329
| 254.946655
| 264.013336
| 266.58667
| 256.414523
| 251.022742
| 246.665001
| 242.30726
| 236.103019
| 228.199997
| 265.130005
| 1
| -0.008319
| 0
| 113,619,900
|
TSLA
| 2023-12-29T00:00:00
| 248.479996
| 255.190002
| 247.429993
| 255.100006
| 100,891,600
| 253.668997
| 247.137998
| 245.809199
| 232.8958
| 240.612933
| 241.558899
| 229.24815
| 252.277863
| 251.94666
| 251.209888
| 247.750935
| 246.456532
| 242.490243
| 241.158166
| 239.654925
| 233.825218
| 253.760541
| 250.580807
| 249.109228
| 241.404085
| 239.15975
| 240.415003
| 240.143671
| 255.602253
| 255.655842
| 256.450851
| 257.862205
| 255.68411
| 249.697948
| 238.204196
| 239.751471
| 5.042505
| 5.070092
| 13.786951
| 22.879325
| 22.096757
| 256.065002
| 246.665001
| 225.91
| 236.525009
| 53.261173
| 228.199997
| 265.130005
| 54.914688
| 72.383073
| 26.311245
| -45.085312
| 16,636,794,000
| 0.053585
| 94
| 90.655707
| 247.137998
| 7.886109
| 262.910216
| 231.36578
| 8.436432
| 248.106973
| 264.979837
| 231.23411
| 265.130005
| 228.199997
| 246.665001
| 257.006668
| 248.883331
| 244.58667
| 261.303329
| 269.426666
| 256.414523
| 251.022742
| 246.665001
| 242.30726
| 236.103019
| 228.199997
| 265.130005
| 1
| -0.065306
| 0
| 100,891,600
|
TSLA
| 2024-01-02T00:00:00
| 248.419998
| 251.25
| 244.410004
| 250.080002
| 104,654,200
| 253.160997
| 247.617498
| 246.327999
| 233.462
| 240.244666
| 241.621199
| 229.5696
| 251.50629
| 251.305449
| 250.780674
| 247.811759
| 246.607568
| 242.722782
| 241.349267
| 239.828491
| 233.97044
| 252.806178
| 250.702902
| 249.310059
| 242.012877
| 239.365199
| 240.550867
| 240.334435
| 251.5357
| 252.698712
| 254.161438
| 257.6157
| 256.14997
| 250.921765
| 239.549985
| 239.934091
| 4.446431
| 4.94536
| 13.082847
| 21.581926
| 23.34742
| 254.770004
| 246.665001
| 225.272503
| 236.525009
| 56.467949
| 228.199997
| 265.130005
| 54.752225
| 59.102791
| 2.360469
| -45.247775
| 16,532,139,800
| 0.026126
| 93
| 90.713655
| 247.617498
| 7.642147
| 262.901792
| 232.333204
| 8.468575
| 248.136785
| 265.073934
| 231.199636
| 265.130005
| 228.199997
| 246.665001
| 250.366664
| 245.543325
| 242.606654
| 253.303335
| 258.126673
| 256.414523
| 251.022742
| 246.665001
| 242.30726
| 236.103019
| 228.199997
| 265.130005
| 1
| -0.113703
| 0
| 104,654,200
|
TSLA
| 2024-01-03T00:00:00
| 238.449997
| 245.679993
| 236.320007
| 244.979996
| 121,082,600
| 251.797997
| 247.760998
| 246.422798
| 233.991199
| 239.765466
| 241.552299
| 229.861199
| 248.895031
| 248.968094
| 248.883647
| 246.96069
| 245.980062
| 242.555222
| 241.27297
| 239.801194
| 234.015013
| 250.131451
| 249.829807
| 248.704059
| 242.208485
| 239.317971
| 240.488071
| 240.422797
| 245.059849
| 247.323451
| 249.971717
| 255.939936
| 256.088538
| 251.783188
| 240.730941
| 240.072111
| 3.133422
| 4.582972
| 13.379415
| 19.477747
| 27.589733
| 250.725006
| 246.665001
| 224.77
| 236.525009
| 50.968524
| 228.199997
| 265.130005
| 27.755207
| 45.807373
| -65.705897
| -72.244793
| 16,411,057,200
| 0.008382
| 92
| 90.776412
| 247.760998
| 7.428168
| 262.617333
| 232.904663
| 8.913573
| 247.214234
| 265.04138
| 229.387088
| 265.130005
| 228.199997
| 246.665001
| 248.026667
| 244.803335
| 241.186671
| 251.643331
| 254.866664
| 256.414523
| 251.022742
| 246.665001
| 242.30726
| 236.103019
| 228.199997
| 265.130005
| 1
| -0.154514
| 0
| 121,082,600
|
TSLA
| 2024-01-04T00:00:00
| 237.929993
| 242.699997
| 237.729996
| 239.25
| 102,629,300
| 249.868996
| 247.721497
| 246.071198
| 234.508199
| 239.400799
| 241.505099
| 230.134599
| 246.702023
| 246.961166
| 247.198469
| 246.139718
| 245.360826
| 242.373841
| 241.184997
| 239.764141
| 234.053968
| 247.609995
| 248.89352
| 248.050766
| 242.362947
| 239.269669
| 240.416342
| 240.503084
| 239.154071
| 241.571037
| 245.153003
| 253.278651
| 255.577233
| 252.30592
| 241.748456
| 240.162997
| 2.02752
| 4.071882
| 13.6548
| 18.67246
| 26.449066
| 250.725006
| 246.665001
| 228.502499
| 236.525009
| 49.063103
| 236.320007
| 265.130005
| 5.588287
| 29.36524
| -70.762073
| -94.411713
| 16,308,427,900
| -0.019482
| 91
| 90.829376
| 247.721497
| 7.48069
| 262.682877
| 232.760118
| 8.404287
| 246.330021
| 263.138595
| 229.521446
| 265.130005
| 228.199997
| 246.665001
| 240.149999
| 234.620005
| 230.790014
| 243.979991
| 249.509984
| 256.414523
| 251.022742
| 246.665001
| 242.30726
| 236.103019
| 228.199997
| 265.130005
| 1
| -0.188635
| 0
| 102,629,300
|
TSLA
| 2024-01-05T00:00:00
| 237.490005
| 240.119995
| 234.899994
| 236.860001
| 92,488,900
| 248.903996
| 247.627498
| 245.805198
| 234.927599
| 239.013999
| 241.482399
| 230.334149
| 244.85962
| 245.239137
| 245.70486
| 245.35338
| 244.755378
| 242.182318
| 241.08776
| 239.719108
| 234.088157
| 245.35927
| 247.919093
| 247.390675
| 242.479881
| 239.219385
| 240.336835
| 240.576272
| 235.091036
| 237.014897
| 240.481354
| 250.136659
| 254.703904
| 252.524082
| 242.612066
| 240.205233
| 1.102869
| 3.478079
| 14.225015
| 17.838274
| 27.689482
| 250.014999
| 246.665001
| 228.6525
| 236.525009
| 38.932423
| 234.899994
| 265.130005
| 8.567683
| 13.970392
| -84.013214
| -91.432317
| 16,215,939,000
| 0.033619
| 90
| 90.876931
| 247.627498
| 7.601983
| 262.831464
| 232.423532
| 7.735001
| 245.488114
| 260.958116
| 230.018113
| 265.130005
| 228.199997
| 246.665001
| 239.453328
| 236.20666
| 234.483327
| 241.176661
| 244.42333
| 256.414523
| 251.022742
| 246.665001
| 242.30726
| 236.103019
| 228.199997
| 265.130005
| 1
| -0.216865
| 92,488,900
| 0
|
TSLA
| 2024-01-08T00:00:00
| 240.449997
| 241.25
| 235.300003
| 236.139999
| 85,166,600
| 247.498996
| 247.517998
| 245.819998
| 235.488199
| 238.718799
| 241.557299
| 230.580649
| 243.977695
| 244.368384
| 244.896419
| 244.907618
| 244.424195
| 242.114383
| 241.070977
| 239.733581
| 234.151459
| 243.822179
| 247.235521
| 246.978736
| 242.696446
| 239.257174
| 240.316391
| 240.676927
| 234.331259
| 235.311706
| 237.421998
| 247.10422
| 253.661046
| 252.529194
| 243.359548
| 240.214046
| 0.601984
| 2.90286
| 14.560189
| 17.898238
| 26.249951
| 250.014999
| 246.665001
| 231.5275
| 234
| 39.436618
| 234.899994
| 265.130005
| 18.359249
| 10.838406
| -69.84261
| -81.640751
| 16,301,105,600
| 0.033311
| 91
| 90.921578
| 247.517998
| 7.692834
| 262.903667
| 232.132329
| 7.743572
| 245.008294
| 260.495437
| 229.52115
| 265.130005
| 228.199997
| 246.665001
| 237.503332
| 234.886668
| 232.28333
| 240.106669
| 242.723333
| 256.414523
| 251.022742
| 246.665001
| 242.30726
| 236.103019
| 228.199997
| 265.130005
| 0
| -0.139918
| 85,166,600
| 0
|
TSLA
| 2024-01-09T00:00:00
| 234.960007
| 238.960007
| 232.039993
| 238.110001
| 96,705,700
| 245.740997
| 247.073998
| 245.665198
| 236.072199
| 238.442266
| 241.650899
| 230.79435
| 242.174158
| 242.65777
| 243.36774
| 244.00329
| 243.696181
| 241.83382
| 240.910162
| 239.639055
| 234.159504
| 241.542363
| 246.039522
| 246.143352
| 242.675732
| 239.158259
| 240.185752
| 240.720503
| 234.216039
| 234.23088
| 234.962493
| 243.985493
| 252.390443
| 252.269372
| 243.942631
| 240.170709
| -0.235256
| 2.275237
| 15.247697
| 16.585721
| 27.167595
| 248.584999
| 246.665001
| 231.5275
| 234
| 36.998788
| 232.039993
| 265.130005
| 8.824456
| 11.917129
| -93.500028
| -91.175544
| 16,204,399,900
| 0.00199
| 90
| 90.970381
| 247.073998
| 8.158454
| 263.390906
| 230.75709
| 7.817144
| 244.051314
| 259.685602
| 228.417026
| 265.130005
| 228.199997
| 246.665001
| 239
| 236.75
| 233.050003
| 242.699997
| 244.949997
| 256.414523
| 251.022742
| 246.665001
| 242.30726
| 236.103019
| 228.199997
| 265.130005
| 1
| -0.173428
| 0
| 96,705,700
|
TSLA
| 2024-01-10T00:00:00
| 233.940002
| 235.5
| 231.289993
| 235.100006
| 91,628,500
| 243.473999
| 246.783998
| 245.599598
| 236.604999
| 238.2964
| 241.798099
| 231.012
| 240.527327
| 241.072722
| 241.917319
| 243.088445
| 242.945705
| 241.524258
| 240.726737
| 239.526203
| 234.15732
| 239.396727
| 244.788665
| 245.241414
| 242.592117
| 239.039778
| 240.033061
| 240.751803
| 233.846375
| 233.583377
| 233.059494
| 240.923016
| 250.951217
| 251.803614
| 244.365184
| 240.075248
| -0.9699
| 1.62621
| 15.971885
| 15.954965
| 26.811903
| 248.209999
| 246.665001
| 232.647503
| 234
| 31.140636
| 231.289993
| 265.130005
| 7.830994
| 11.671566
| -98.262378
| -92.169006
| 16,112,771,400
| 0.023335
| 89
| 91.016265
| 246.783998
| 8.527601
| 263.839199
| 229.728797
| 7.670716
| 243.088332
| 258.429765
| 227.746899
| 265.130005
| 228.199997
| 246.665001
| 235.320002
| 231.679998
| 228.399989
| 238.600011
| 242.240016
| 256.414523
| 251.022742
| 246.665001
| 242.30726
| 236.103019
| 228.199997
| 265.130005
| 1
| -0.201212
| 0
| 91,628,500
|
TSLA
| 2024-01-11T00:00:00
| 227.220001
| 230.929993
| 225.369995
| 230.570007
| 105,873,600
| 240.051999
| 246.294498
| 245.139598
| 237.202199
| 238.032799
| 241.915399
| 231.18905
| 237.865861
| 238.554045
| 239.656193
| 241.64586
| 241.736036
| 240.963307
| 240.371296
| 239.282515
| 234.088292
| 236.441455
| 242.925427
| 243.827599
| 242.224078
| 238.748294
| 239.744386
| 240.714072
| 231.094338
| 231.420418
| 230.481384
| 237.524114
| 249.215796
| 251.076384
| 244.577636
| 239.90667
| -2.070491
| 0.88687
| 17.276855
| 14.72716
| 30.064473
| 240.279999
| 245.25
| 232.7425
| 231.505005
| 32.933518
| 225.369995
| 265.130005
| 4.652932
| 7.102794
| -125.711753
| -95.347068
| 16,006,897,800
| -0.002665
| 88
| 91.066753
| 246.294498
| 9.358661
| 265.01182
| 227.577177
| 7.365717
| 241.577062
| 256.308497
| 226.845628
| 265.130005
| 225.369995
| 245.25
| 233.576665
| 231.65333
| 229.366659
| 235.863337
| 237.786672
| 255.746643
| 249.941681
| 245.25
| 240.558319
| 233.878637
| 225.369995
| 265.130005
| 1
| -0.223961
| 0
| 105,873,600
|
TSLA
| 2024-01-12T00:00:00
| 218.889999
| 225.339996
| 217.149994
| 220.080002
| 123,043,800
| 236.623
| 245.274499
| 244.320399
| 237.563199
| 237.6964
| 241.791499
| 231.33755
| 234.070689
| 234.978764
| 236.461394
| 239.577145
| 239.978648
| 240.097687
| 239.805999
| 238.878703
| 233.937065
| 232.593819
| 240.315475
| 241.808399
| 241.505952
| 238.244536
| 239.288437
| 240.591693
| 225.234299
| 226.781377
| 226.616741
| 233.385434
| 247.049453
| 250.002677
| 244.525081
| 239.63687
| -3.573684
| -0.005241
| 19.19654
| 13.420301
| 34.640169
| 234.199997
| 241.139999
| 232.7425
| 231.505005
| 19.989887
| 217.149994
| 265.130005
| 3.626522
| 5.370149
| -152.838041
| -96.373478
| 15,883,854,000
| -0.091088
| 87
| 91.121796
| 245.274499
| 11.110075
| 267.494649
| 223.054349
| 7.53786
| 239.41639
| 254.49211
| 224.340669
| 265.130005
| 217.149994
| 241.139999
| 227.839996
| 224.75
| 222.279999
| 230.309998
| 233.399994
| 253.806722
| 246.801641
| 241.139999
| 235.478358
| 227.417716
| 217.149994
| 265.130005
| 1
| -0.242292
| 0
| 123,043,800
|
TSLA
| 2024-01-16T00:00:00
| 219.910004
| 223.490005
| 212.179993
| 215.100006
| 115,355,000
| 233.766
| 243.717499
| 243.411199
| 237.848199
| 237.421866
| 241.658699
| 231.4677
| 231.238552
| 232.238989
| 233.915026
| 237.789223
| 238.434907
| 239.306013
| 239.28242
| 238.503085
| 233.797493
| 229.555092
| 237.899809
| 239.930676
| 240.81367
| 237.776473
| 238.85514
| 240.477986
| 219.693002
| 221.72872
| 222.616988
| 229.024903
| 244.584776
| 248.68211
| 244.25548
| 239.280511
| -4.629305
| -0.930054
| 21.335598
| 12.119495
| 35.541912
| 228.929993
| 238.654999
| 232.8675
| 231.505005
| 22.05858
| 212.179993
| 265.130005
| 14.598695
| 7.62605
| -144.884531
| -85.401305
| 15,999,209,000
| -0.115976
| 88
| 91.173768
| 243.717499
| 12.368801
| 268.455102
| 218.979896
| 7.856432
| 237.558639
| 253.271503
| 221.845774
| 265.130005
| 212.179993
| 238.654999
| 220.459997
| 215.579997
| 212.269994
| 223.769999
| 228.649999
| 252.633802
| 244.9031
| 238.654999
| 232.406897
| 223.511295
| 212.179993
| 265.130005
| 0
| -0.156754
| 115,355,000
| 0
|
TSLA
| 2024-01-17T00:00:00
| 215.550003
| 215.669998
| 212.009995
| 214.860001
| 103,164,400
| 230.479001
| 241.819999
| 242.279599
| 237.789
| 237.0108
| 241.445599
| 231.56905
| 228.100842
| 229.204628
| 231.089638
| 235.767476
| 236.674529
| 238.374405
| 238.657883
| 238.048569
| 233.615926
| 226.243093
| 235.21719
| 237.787507
| 239.939231
| 237.200898
| 238.338136
| 240.319601
| 214.867261
| 216.973568
| 218.49513
| 224.570002
| 241.7918
| 247.093036
| 243.75501
| 238.830165
| -5.75141
| -1.894325
| 23.333786
| 11.295888
| 33.27282
| 227.354996
| 238.57
| 233.8125
| 231.505005
| 15.013653
| 212.009995
| 265.130005
| 6.664171
| 8.296463
| -147.68218
| -93.335829
| 15,896,044,600
| -0.122619
| 87
| 91.218639
| 241.819999
| 13.635206
| 269.090411
| 214.549587
| 8.032861
| 235.462578
| 251.5283
| 219.396856
| 265.130005
| 212.009995
| 238.57
| 218.526667
| 213.563329
| 207.216654
| 224.873342
| 229.83668
| 252.593682
| 244.838161
| 238.57
| 232.301838
| 223.377677
| 212.009995
| 265.130005
| 1
| -0.182835
| 103,164,400
| 0
|
TSLA
| 2024-01-18T00:00:00
| 211.880005
| 217.449997
| 208.740005
| 216.880005
| 108,595,400
| 227.822002
| 239.809999
| 241.165199
| 237.6274
| 236.4996
| 241.263999
| 231.59115
| 224.856675
| 226.054697
| 228.13431
| 233.595888
| 234.767258
| 237.335409
| 237.953202
| 237.53038
| 233.399648
| 222.861457
| 232.365762
| 235.449077
| 238.923192
| 236.539561
| 237.752679
| 240.12369
| 211.1563
| 212.750842
| 214.319726
| 220.107282
| 238.678821
| 245.237153
| 243.026692
| 238.283878
| -6.857772
| -2.887014
| 25.419678
| 10.452495
| 33.591645
| 224.995003
| 236.935005
| 235.772499
| 231.505005
| 6.919326
| 208.740005
| 265.130005
| 5.568362
| 8.943743
| -137.973019
| -94.431638
| 15,787,449,200
| -0.092785
| 86
| 91.264444
| 239.809999
| 14.943387
| 269.696774
| 209.923224
| 8.174288
| 233.216619
| 249.565195
| 216.868043
| 265.130005
| 208.740005
| 236.935005
| 214.409999
| 213.149999
| 210.749995
| 216.810003
| 218.070002
| 251.821965
| 243.589025
| 236.935005
| 230.280985
| 220.807465
| 208.740005
| 265.130005
| 1
| -0.20422
| 0
| 108,595,400
|
TSLA
| 2024-01-19T00:00:00
| 212.190002
| 213.190002
| 207.559998
| 209.990005
| 102,260,300
| 225.248003
| 237.558499
| 240.172399
| 237.4858
| 235.974133
| 241
| 231.67825
| 222.32334
| 223.533843
| 225.68134
| 231.649898
| 233.030546
| 236.349314
| 237.275223
| 237.02859
| 233.188607
| 220.019275
| 229.735286
| 233.220216
| 237.925647
| 235.899835
| 237.176956
| 239.930644
| 209.065337
| 209.920256
| 210.825274
| 216.02336
| 235.389586
| 243.186177
| 242.110039
| 237.657523
| -7.621699
| -3.833951
| 27.438405
| 9.936078
| 32.967529
| 224.404999
| 236.345001
| 235.772499
| 231.505005
| 8.654419
| 207.559998
| 255.190002
| 9.720773
| 7.317769
| -129.033434
| -90.279227
| 15,889,709,500
| -0.091043
| 87
| 91.307657
| 237.558499
| 15.561698
| 268.681896
| 206.435102
| 7.689289
| 231.214084
| 246.592661
| 215.835507
| 265.130005
| 207.559998
| 236.345001
| 212.690002
| 207.930008
| 203.980011
| 216.639999
| 221.399994
| 251.543483
| 243.138262
| 236.345001
| 229.55174
| 219.879979
| 207.559998
| 265.130005
| 0
| -0.121482
| 102,260,300
| 0
|
TSLA
| 2024-01-22T00:00:00
| 208.800003
| 217.800003
| 206.270004
| 212.259995
| 117,952,500
| 222.379002
| 235.641499
| 238.9528
| 237.2182
| 235.471066
| 240.699799
| 231.75935
| 219.618673
| 220.854963
| 223.084211
| 229.572635
| 231.166658
| 235.268949
| 236.525875
| 236.469608
| 232.945934
| 217.02873
| 226.996382
| 230.806954
| 236.800714
| 235.184726
| 236.539332
| 239.703
| 207.399152
| 207.940529
| 207.859877
| 212.289998
| 231.928388
| 240.949754
| 241.002708
| 236.950383
| -8.403788
| -4.747919
| 28.300995
| 12.888396
| 29.728205
| 222.615005
| 235.700005
| 234.25
| 231.505005
| 8.889339
| 206.270004
| 251.25
| 5.62472
| 6.971285
| -112.93661
| -94.37528
| 15,771,757,000
| -0.064364
| 86
| 91.356065
| 235.641499
| 16.643176
| 268.927852
| 202.355147
| 7.958573
| 229.079409
| 244.996556
| 213.162263
| 265.130005
| 206.270004
| 235.700005
| 210.980001
| 208.769999
| 205.349996
| 214.400004
| 216.610006
| 251.239045
| 242.645485
| 235.700005
| 228.754525
| 218.866044
| 206.270004
| 265.130005
| 1
| -0.150135
| 0
| 117,952,500
|
TSLA
| 2024-01-23T00:00:00
| 209.139999
| 215.649994
| 207.75
| 211.300003
| 106,605,900
| 219.248003
| 233.373499
| 237.2764
| 236.9588
| 234.777466
| 240.2194
| 231.877449
| 217.522938
| 218.72497
| 220.938948
| 227.715122
| 229.4723
| 234.244285
| 235.805194
| 235.928428
| 232.709059
| 214.621639
| 224.47243
| 228.513662
| 235.699608
| 234.491803
| 235.914386
| 239.477932
| 206.62141
| 206.853952
| 205.943797
| 209.011911
| 228.420019
| 238.598039
| 239.746072
| 236.176226
| -8.893644
| -5.577064
| 29.101972
| 12.01713
| 27.718554
| 220.885002
| 235.700005
| 233.325001
| 231.505005
| 9.538508
| 206.270004
| 245.679993
| 7.282405
| 7.542633
| -99.374096
| -92.717595
| 15,878,362,900
| -0.145365
| 87
| 91.399908
| 233.373499
| 17.024318
| 267.422136
| 199.324863
| 8.034288
| 227.180418
| 243.248993
| 211.111843
| 265.130005
| 206.270004
| 235.700005
| 210.95667
| 204.113337
| 199.426671
| 215.643336
| 222.486669
| 251.239045
| 242.645485
| 235.700005
| 228.754525
| 218.866044
| 206.270004
| 265.130005
| 0
| -0.073882
| 0
| 106,605,900
|
TSLA
| 2024-01-24T00:00:00
| 207.830002
| 212.729996
| 206.770004
| 211.880005
| 123,369,900
| 216.535002
| 231.138
| 235.4496
| 236.9158
| 234.0812
| 239.7287
| 231.9913
| 215.584351
| 216.744067
| 218.922187
| 225.907384
| 227.807508
| 233.20843
| 235.069005
| 235.372023
| 232.461506
| 212.545638
| 222.039716
| 226.248555
| 234.557302
| 233.78266
| 235.273012
| 239.238653
| 206.169631
| 206.194739
| 204.759217
| 206.174135
| 224.925507
| 236.17286
| 238.365059
| 235.343096
| -9.280584
| -6.317768
| 29.941746
| 11.391474
| 27.131503
| 218.599998
| 235.700005
| 235.412502
| 231.505005
| 11.609811
| 206.270004
| 242.699997
| 4.282179
| 5.729768
| -93.323403
| -95.717821
| 15,754,993,000
| -0.151839
| 86
| 91.450041
| 231.138
| 17.308178
| 265.754356
| 196.521644
| 7.595716
| 225.337521
| 240.528954
| 210.146089
| 265.130005
| 206.270004
| 235.700005
| 210.846664
| 206.043335
| 202.946671
| 213.943329
| 218.746658
| 251.239045
| 242.645485
| 235.700005
| 228.754525
| 218.866044
| 206.270004
| 265.130005
| 1
| -0.108317
| 0
| 123,369,900
|
TSLA
| 2024-01-25T00:00:00
| 182.630005
| 193
| 180.059998
| 189.699997
| 198,076,800
| 211.404002
| 227.439001
| 232.6716
| 236.2754
| 233.042533
| 238.9742
| 231.9819
| 208.993482
| 210.54151
| 213.338774
| 221.973077
| 224.332315
| 231.224963
| 233.689031
| 234.327627
| 231.96567
| 206.381094
| 217.419907
| 222.185509
| 232.428447
| 232.428681
| 234.142344
| 238.747496
| 198.533928
| 199.936416
| 199.606574
| 201.906384
| 220.794938
| 233.282374
| 236.621387
| 234.362
| -11.488236
| -7.351861
| 32.389201
| 9.03192
| 41.434354
| 202.699997
| 222.595001
| 235.537502
| 231.505005
| 7.171611
| 180.059998
| 241.25
| 4.200044
| 5.254876
| -161.399718
| -95.799956
| 15,556,916,200
| -0.216127
| 85
| 91.513033
| 227.439001
| 19.361436
| 266.161873
| 188.716128
| 9.224288
| 221.270139
| 239.718714
| 202.821563
| 265.130005
| 180.059998
| 222.595001
| 209.110001
| 205.490005
| 203.150009
| 211.449997
| 215.069992
| 245.053483
| 232.633262
| 222.595001
| 212.55674
| 198.264979
| 180.059998
| 265.130005
| 1
| -0.137216
| 0
| 198,076,800
|
TSLA
| 2024-01-26T00:00:00
| 183.25
| 186.779999
| 182.100006
| 185.5
| 107,343,200
| 207.007002
| 223.529501
| 229.7128
| 235.4662
| 232.0236
| 238.3566
| 231.9642
| 203.844785
| 205.579417
| 208.709732
| 218.452797
| 221.172137
| 229.343592
| 232.361688
| 233.316189
| 231.480937
| 201.262184
| 213.21143
| 218.383847
| 230.34902
| 231.118351
| 233.038895
| 238.262602
| 188.568409
| 191.456497
| 192.794653
| 196.88924
| 216.251434
| 230.034027
| 234.58467
| 233.254088
| -13.037499
| -8.488989
| 34.661837
| 8.704688
| 39.933157
| 201.775002
| 222.595001
| 237.842495
| 231.505005
| 8.10934
| 180.059998
| 241.25
| 5.213274
| 4.565166
| -141.199197
| -94.786726
| 15,664,259,400
| -0.257275
| 86
| 91.547366
| 223.529501
| 20.017565
| 263.56463
| 183.494371
| 9.185716
| 217.649173
| 236.020605
| 199.277742
| 265.130005
| 180.059998
| 222.595001
| 185.230001
| 177.460002
| 172.289998
| 190.400004
| 198.170003
| 245.053483
| 232.633262
| 222.595001
| 212.55674
| 198.264979
| 180.059998
| 265.130005
| 0
| -0.06124
| 0
| 107,343,200
|
TSLA
| 2024-01-29T00:00:00
| 190.929993
| 191.479996
| 183.669998
| 185.630005
| 125,013,100
| 204.211002
| 220.417001
| 227.464399
| 234.5366
| 231.0544
| 237.701
| 232.01615
| 201.261827
| 202.915885
| 205.974387
| 215.950724
| 218.845818
| 227.837176
| 231.271381
| 232.476858
| 231.077445
| 198.339091
| 210.106715
| 215.400554
| 228.602502
| 230.03694
| 232.099754
| 237.854301
| 182.348555
| 185.510212
| 187.616921
| 192.25699
| 211.696382
| 226.656128
| 232.393511
| 232.067151
| -13.490086
| -9.489208
| 35.897661
| 11.812617
| 37.369095
| 198.93
| 222.595001
| 239.322495
| 231.505005
| 14.35357
| 180.059998
| 238.960007
| 18.454997
| 9.289439
| -106.744313
| -81.545003
| 15,789,272,500
| -0.160784
| 87
| 91.590664
| 220.417001
| 20.004181
| 260.425363
| 180.408638
| 9.348573
| 215.104489
| 233.801635
| 196.407344
| 255.190002
| 180.059998
| 217.625
| 184.043335
| 181.306671
| 179.363342
| 185.986664
| 188.723328
| 237.459321
| 226.490341
| 217.625
| 208.759659
| 196.137819
| 180.059998
| 255.190002
| 0
| 0.004027
| 125,013,100
| 0
|
TSLA
| 2024-01-30T00:00:00
| 191.589996
| 196.360001
| 190.610001
| 195.330002
| 109,982,300
| 201.379001
| 217.572501
| 224.947999
| 233.5116
| 230.1024
| 237.0977
| 232.0446
| 199.327461
| 200.856633
| 203.761404
| 213.736113
| 216.749217
| 226.415718
| 230.227134
| 231.667217
| 230.684535
| 196.044363
| 207.361286
| 212.640985
| 226.918321
| 228.998403
| 231.186665
| 237.452051
| 181.683218
| 183.466644
| 185.002038
| 188.361093
| 207.246032
| 223.218196
| 230.094452
| 230.819983
| -13.638293
| -10.319025
| 36.209933
| 15.179435
| 35.646948
| 198.93
| 222.595001
| 243.604996
| 231.505005
| 16.447457
| 180.059998
| 235.5
| 20.797255
| 14.821842
| -79.073457
| -79.202745
| 15,899,254,800
| -0.159643
| 88
| 91.628977
| 217.572501
| 19.847867
| 257.268235
| 177.876766
| 9.158573
| 212.865014
| 231.182159
| 194.547869
| 251.25
| 180.059998
| 215.654999
| 188.693329
| 185.906662
| 180.883331
| 193.71666
| 196.503326
| 234.449159
| 224.055419
| 215.654999
| 207.254578
| 195.294658
| 180.059998
| 251.25
| 0
| 0.059809
| 0
| 109,982,300
|
TSLA
| 2024-01-31T00:00:00
| 187.289993
| 193.970001
| 185.850006
| 187
| 103,221,400
| 198.553
| 214.516
| 222.337999
| 232.5856
| 229.148
| 236.4557
| 232.05605
| 196.919967
| 198.389971
| 201.227341
| 211.33192
| 214.483123
| 224.881376
| 229.097209
| 230.78846
| 230.252749
| 193.482725
| 204.477238
| 209.744215
| 225.105709
| 227.871761
| 230.200374
| 237.006731
| 183.70466
| 183.155106
| 183.318043
| 185.079034
| 202.877276
| 219.693812
| 227.681445
| 229.509463
| -13.942008
| -11.043622
| 36.818981
| 14.18525
| 37.151623
| 198.93
| 222.595001
| 243.604996
| 231.505005
| 15.653058
| 180.059998
| 230.929993
| 14.212692
| 17.821648
| -77.12048
| -85.787308
| 15,796,033,400
| -0.197549
| 87
| 91.663363
| 214.516
| 19.55214
| 253.62028
| 175.411721
| 9.437857
| 210.429298
| 229.305013
| 191.553583
| 245.679993
| 180.059998
| 212.869995
| 192.853333
| 189.346664
| 187.103333
| 195.096664
| 198.603333
| 230.193674
| 220.613155
| 212.869995
| 205.126836
| 194.102677
| 180.059998
| 245.679993
| 1
| 0.007204
| 103,221,400
| 0
|
TSLA
| 2024-02-01T00:00:00
| 188.860001
| 189.880005
| 184.279999
| 188.5
| 91,843,300
| 196.250999
| 212.036501
| 219.628
| 231.6768
| 228.317866
| 235.8593
| 232.06515
| 195.307974
| 196.657249
| 199.324673
| 209.289018
| 212.512113
| 223.468773
| 228.038335
| 229.958194
| 229.840881
| 191.720362
| 202.033809
| 207.168985
| 223.39098
| 226.81155
| 229.257885
| 236.57692
| 186.068735
| 184.615732
| 182.506329
| 182.741609
| 198.736389
| 216.171128
| 225.207704
| 228.156543
| -13.895835
| -11.614064
| 37.486675
| 13.527232
| 36.728764
| 198.93
| 222.595001
| 243.604996
| 231.335007
| 19.43913
| 180.059998
| 225.339996
| 19.434636
| 18.148194
| -70.717401
| -80.565364
| 15,887,876,700
| -0.143899
| 88
| 91.69444
| 212.036501
| 19.501515
| 251.039531
| 173.03347
| 9.225715
| 208.375079
| 226.826508
| 189.92365
| 242.699997
| 180.059998
| 211.379997
| 189.036667
| 184.103333
| 180.916672
| 192.223328
| 197.156662
| 227.916957
| 218.771517
| 211.379997
| 203.988477
| 193.464957
| 180.059998
| 242.699997
| 0
| 0.062191
| 91,843,300
| 0
|
TSLA
| 2024-02-02T00:00:00
| 187.910004
| 188.690002
| 182
| 185.039993
| 110,612,700
| 193.823
| 209.535501
| 216.6868
| 230.723
| 227.437733
| 235.0026
| 232.08315
| 193.82838
| 195.066841
| 197.56857
| 207.345471
| 210.619643
| 222.074311
| 226.982326
| 229.125556
| 229.423658
| 190.203817
| 199.736048
| 204.729139
| 221.674635
| 225.748186
| 228.308394
| 236.137565
| 187.171368
| 186.173512
| 182.531624
| 181.067357
| 194.889692
| 212.683044
| 222.692829
| 226.769347
| -13.777086
| -12.046669
| 38.256243
| 12.74716
| 36.527355
| 197.854996
| 222.595001
| 243.604996
| 229.740005
| 22.029612
| 180.059998
| 223.490005
| 18.075074
| 17.240801
| -65.212089
| -81.924926
| 15,777,264,000
| -0.062604
| 87
| 91.731476
| 209.535501
| 19.211274
| 247.958049
| 171.112953
| 8.996428
| 206.426024
| 224.418881
| 188.433167
| 241.25
| 180.059998
| 210.654999
| 187.673335
| 185.466665
| 182.073329
| 191.066671
| 193.273341
| 226.809159
| 217.875419
| 210.654999
| 203.434578
| 193.154658
| 180.059998
| 241.25
| 1
| 0.008894
| 110,612,700
| 0
|
TSLA
| 2024-02-05T00:00:00
| 181.059998
| 184.679993
| 175.009995
| 184.259995
| 134,294,400
| 191.048999
| 206.714001
| 213.802
| 229.5202
| 226.453866
| 234.1384
| 232.0855
| 191.274703
| 192.520142
| 195.02879
| 204.955883
| 208.345824
| 220.465907
| 225.773844
| 228.173763
| 228.942428
| 187.883271
| 197.024095
| 201.988615
| 219.727066
| 224.527719
| 227.240223
| 235.629872
| 185.462667
| 185.467029
| 182.387926
| 179.355461
| 191.236631
| 209.160992
| 220.093659
| 225.331721
| -14.073484
| -12.452032
| 39.391437
| 11.414187
| 38.373928
| 193.869995
| 220.07
| 248.917496
| 228.705002
| 18.26498
| 175.009995
| 217.800003
| 14.138822
| 17.216177
| -71.331703
| -85.861178
| 15,642,969,600
| -0.046201
| 86
| 91.773203
| 206.714001
| 19.032618
| 244.779237
| 168.648764
| 9.11
| 204.010212
| 222.230211
| 185.790213
| 241.25
| 175.009995
| 208.129997
| 186.200002
| 183.710002
| 179.51
| 190.400004
| 192.890004
| 225.617359
| 215.946318
| 208.129997
| 200.313677
| 189.185356
| 175.009995
| 241.25
| 1
| -0.03672
| 0
| 134,294,400
|
TSLA
| 2024-02-06T00:00:00
| 185.100006
| 186.490005
| 177.110001
| 177.210007
| 122,676,000
| 188.645
| 203.946501
| 211.266801
| 228.538
| 225.686133
| 233.2764
| 232.19605
| 190.039764
| 191.171026
| 193.501285
| 203.150803
| 206.557684
| 219.079009
| 224.70348
| 227.320817
| 228.506185
| 186.801636
| 194.965619
| 199.78077
| 217.985098
| 223.439459
| 226.269166
| 235.162355
| 184.015151
| 184.399456
| 182.517166
| 178.036018
| 187.904154
| 205.739427
| 217.489387
| 223.872546
| -13.823043
| -12.726234
| 40.106855
| 12.01078
| 35.469499
| 185.684998
| 215.099998
| 251.365002
| 229.600006
| 24.995896
| 175.009995
| 217.800003
| 23.580298
| 18.598065
| -55.326938
| -76.419702
| 15,765,645,600
| -0.034977
| 87
| 91.813009
| 203.946501
| 17.856794
| 239.660089
| 168.232913
| 9.215714
| 202.20924
| 220.640667
| 183.777813
| 238.960007
| 175.009995
| 206.985001
| 180.249995
| 175.819997
| 170.579997
| 185.489995
| 189.919993
| 223.867804
| 214.531102
| 206.985001
| 199.438899
| 188.695297
| 175.009995
| 238.960007
| 0
| 0.024464
| 122,676,000
| 0
|
TSLA
| 2024-02-07T00:00:00
| 187.580002
| 189.789993
| 182.679993
| 188.179993
| 111,535,200
| 186.62
| 201.577501
| 208.833201
| 227.5806
| 225.2524
| 232.3918
| 232.30855
| 189.547812
| 190.518113
| 192.590318
| 201.735276
| 205.097863
| 217.843754
| 223.726546
| 226.533871
| 228.098959
| 186.608
| 193.406905
| 197.958708
| 216.378902
| 222.436667
| 225.364287
| 234.718414
| 183.918374
| 184.340023
| 183.067184
| 177.368308
| 184.949418
| 202.456735
| 214.934364
| 222.412031
| -13.271467
| -12.835281
| 40.163343
| 14.012624
| 33.405571
| 185.684998
| 213.129997
| 251.365002
| 229.600006
| 29.648238
| 175.009995
| 217.800003
| 29.376034
| 22.365051
| -38.860266
| -70.623966
| 15,877,180,800
| -0.009978
| 88
| 91.850132
| 201.577501
| 16.626261
| 234.830022
| 168.324979
| 9.101428
| 200.815979
| 219.018836
| 182.613122
| 235.5
| 175.009995
| 205.254997
| 182.900004
| 179.310003
| 173.519999
| 188.690008
| 192.280009
| 221.224359
| 212.392818
| 205.254997
| 198.117177
| 187.954856
| 175.009995
| 235.5
| 0
| 0.076654
| 0
| 111,535,200
|
TSLA
| 2024-02-08T00:00:00
| 189.559998
| 191.619995
| 185.580002
| 189
| 83,034,000
| 187.312999
| 199.358501
| 206.877601
| 226.6502
| 224.953333
| 231.5435
| 232.4436
| 189.550249
| 190.34391
| 192.124115
| 200.628432
| 203.902642
| 216.734587
| 222.827426
| 225.801715
| 227.715487
| 187.142545
| 192.262381
| 196.476154
| 214.887898
| 221.497393
| 224.516132
| 234.293055
| 185.723225
| 185.562457
| 184.350438
| 177.43597
| 182.435445
| 199.340519
| 212.472241
| 220.966547
| -12.530131
| -12.774251
| 39.884734
| 14.835749
| 31.717134
| 185.684998
| 210.344994
| 250.717503
| 229.600006
| 31.562647
| 175.009995
| 217.800003
| 34.003272
| 28.986535
| -27.405721
| -65.996728
| 15,960,214,800
| -0.008856
| 89
| 91.878321
| 199.358501
| 14.957533
| 229.273566
| 169.443435
| 9.130713
| 199.743981
| 218.005408
| 181.482554
| 230.929993
| 175.009995
| 202.969994
| 186.683329
| 183.576665
| 179.573329
| 190.686666
| 193.79333
| 217.732873
| 209.568553
| 202.969994
| 196.371434
| 186.976874
| 175.009995
| 230.929993
| 0
| 0.120893
| 83,034,000
| 0
|
TSLA
| 2024-02-09T00:00:00
| 193.570007
| 194.119995
| 189.479996
| 190.179993
| 84,476,300
| 188.345
| 197.676001
| 205.103201
| 225.5872
| 224.706533
| 230.8264
| 232.6081
| 190.3542
| 190.930473
| 192.34656
| 199.986757
| 203.107824
| 215.826172
| 222.057494
| 225.163463
| 227.375731
| 188.280183
| 191.711096
| 195.452493
| 213.590635
| 220.671516
| 223.764182
| 233.906254
| 189.391003
| 188.229508
| 186.659416
| 178.487571
| 180.45893
| 196.473347
| 210.137921
| 219.559583
| -11.486631
| -12.516727
| 39.17673
| 16.402829
| 30.444113
| 185.684998
| 208.854996
| 248.695004
| 229.600006
| 37.715765
| 175.009995
| 215.649994
| 45.669324
| 36.349543
| -14.085371
| -54.330676
| 16,044,691,100
| 0.034816
| 90
| 91.90816
| 197.676001
| 13.477965
| 224.631931
| 170.720071
| 8.638571
| 199.155983
| 216.433124
| 181.878842
| 225.339996
| 175.009995
| 200.174995
| 188.919998
| 186.220001
| 182.880005
| 192.259995
| 194.959991
| 213.462116
| 206.113936
| 200.174995
| 194.236055
| 185.780615
| 175.009995
| 225.339996
| 0
| 0.158113
| 84,476,300
| 0
|
TSLA
| 2024-02-12T00:00:00
| 188.130005
| 194.729996
| 187.279999
| 192.110001
| 95,498,600
| 188.065001
| 196.138001
| 203.128801
| 224.467
| 224.328
| 230.0427
| 232.78
| 189.909361
| 190.421297
| 191.697859
| 198.908871
| 201.955684
| 214.740048
| 221.164666
| 224.430127
| 226.985226
| 188.241093
| 190.801954
| 194.146863
| 212.121726
| 219.708976
| 222.918709
| 233.463685
| 191.202856
| 190.045418
| 188.263163
| 179.943358
| 178.806411
| 193.762145
| 207.863939
| 218.174298
| -10.972133
| -12.207808
| 38.728947
| 15.338336
| 30.384801
| 184.869995
| 208.129997
| 248.695004
| 229.600006
| 34.341936
| 175.009995
| 212.729996
| 34.782635
| 38.151744
| -16.944658
| -65.217365
| 15,949,192,500
| 0.033935
| 89
| 91.940067
| 196.138001
| 12.660005
| 221.458011
| 170.817991
| 8.606428
| 198.10589
| 215.318746
| 180.893035
| 223.490005
| 175.009995
| 199.25
| 192.389999
| 190.660004
| 187.75
| 195.300003
| 197.029999
| 212.048723
| 204.970641
| 199.25
| 193.529359
| 185.384717
| 175.009995
| 223.490005
| 1
| 0.089145
| 0
| 95,498,600
|
TSLA
| 2024-02-13T00:00:00
| 184.020004
| 187.259995
| 182.110001
| 183.990005
| 86,759,500
| 187.308002
| 194.343501
| 200.871602
| 223.3458
| 223.949333
| 229.257
| 232.89915
| 188.73149
| 189.257426
| 190.516651
| 197.555337
| 200.576017
| 213.53534
| 220.187175
| 223.629927
| 226.557711
| 187.505639
| 189.647859
| 192.676955
| 210.535569
| 218.648239
| 222.007368
| 232.978511
| 189.90719
| 189.629459
| 188.409973
| 181.147066
| 177.343156
| 191.139922
| 205.611244
| 216.800937
| -10.771861
| -11.920618
| 38.772735
| 14.518421
| 33.351328
| 184.869995
| 208.129997
| 248.34
| 229.600006
| 32.966095
| 175.009995
| 196.360001
| 42.201439
| 40.884466
| -28.710898
| -57.798561
| 15,862,433,000
| 0.005294
| 88
| 91.967798
| 194.343501
| 11.613449
| 217.5704
| 171.116602
| 8.610715
| 196.764377
| 213.985806
| 179.542948
| 217.800003
| 175.009995
| 196.404999
| 190.046666
| 185.363337
| 182.59667
| 192.813334
| 197.496663
| 207.701561
| 201.45422
| 196.404999
| 191.355778
| 184.167056
| 175.009995
| 217.800003
| 1
| 0.029733
| 86,759,500
| 0
|
TSLA
| 2024-02-14T00:00:00
| 188.710007
| 188.889999
| 183.350006
| 185.300003
| 81,203,000
| 187.450003
| 193.001501
| 199.021602
| 222.3434
| 223.722
| 228.5871
| 233.02115
| 188.727193
| 189.157895
| 190.238705
| 196.751216
| 199.663247
| 212.561798
| 219.358828
| 222.938443
| 226.181117
| 187.760549
| 189.111335
| 191.741448
| 209.177303
| 217.720888
| 221.204458
| 232.538818
| 188.33734
| 188.824117
| 188.459133
| 182.33533
| 176.214761
| 188.711012
| 203.439458
| 215.46515
| -10.118065
| -11.560108
| 38.49953
| 15.26827
| 31.673367
| 184.869995
| 206.985001
| 248.34
| 229.600006
| 56.156338
| 175.009995
| 196.360001
| 64.168657
| 47.05091
| -18.356073
| -35.831343
| 15,943,636,000
| -0.003941
| 89
| 91.99506
| 193.001501
| 10.534588
| 214.070677
| 171.932326
| 7.022857
| 195.997294
| 210.043008
| 181.951581
| 217.800003
| 175.009995
| 196.404999
| 184.463333
| 181.666672
| 179.313339
| 186.816666
| 189.613327
| 207.701561
| 201.45422
| 196.404999
| 191.355778
| 184.167056
| 175.009995
| 217.800003
| 0
| 0.078786
| 81,203,000
| 0
|
TSLA
| 2024-02-15T00:00:00
| 200.449997
| 200.880005
| 188.860001
| 189.160004
| 120,831,800
| 188.609003
| 192.430001
| 197.682001
| 221.6408
| 223.630667
| 228.1428
| 233.21425
| 191.071754
| 191.211004
| 191.809673
| 197.087469
| 199.723766
| 212.086825
| 218.861227
| 222.493127
| 225.925086
| 190.124185
| 189.820716
| 191.851325
| 208.318738
| 217.108467
| 220.647287
| 232.214727
| 190.999115
| 191.064792
| 190.73079
| 184.335286
| 175.711108
| 186.680751
| 201.472423
| 214.211303
| -8.554002
| -10.958887
| 36.319201
| 24.123377
| 28.304457
| 187.945
| 205.254997
| 247.625
| 229.600006
| 64.21487
| 175.009995
| 200.880005
| 98.337813
| 68.23597
| 14.312447
| -1.662187
| 16,064,467,800
| 0.060362
| 90
| 92.040518
| 192.430001
| 9.736321
| 211.902644
| 172.957358
| 7.557857
| 196.421361
| 211.537075
| 181.305647
| 217.800003
| 175.009995
| 196.404999
| 186.983337
| 185.076675
| 181.443344
| 190.616669
| 192.523331
| 207.701561
| 201.45422
| 196.404999
| 191.355778
| 184.167056
| 175.009995
| 217.800003
| 0
| 0.120332
| 120,831,800
| 0
|
TSLA
| 2024-02-16T00:00:00
| 199.949997
| 203.169998
| 197.399994
| 202.059998
| 111,346,700
| 189.813002
| 191.818001
| 196.591201
| 220.8654
| 223.6652
| 227.6724
| 233.41245
| 192.847403
| 192.799912
| 193.062031
| 197.347699
| 199.741168
| 211.610871
| 218.363563
| 222.046729
| 225.666627
| 192.186184
| 190.536906
| 192.025786
| 207.468118
| 216.485291
| 220.089014
| 231.88374
| 195.941334
| 194.799426
| 194.011646
| 186.830254
| 175.728503
| 184.996321
| 199.689101
| 213.031146
| -7.271002
| -10.22131
| 33.990059
| 24.925117
| 26.846472
| 190.139999
| 202.969994
| 247.4375
| 229.600006
| 58.458365
| 175.009995
| 203.169998
| 88.565338
| 83.690603
| 28.295333
| -11.434662
| 15,953,121,100
| 0.024682
| 89
| 92.082182
| 191.818001
| 8.765137
| 209.348275
| 174.287726
| 7.382143
| 196.757422
| 211.521708
| 181.993135
| 217.800003
| 175.009995
| 196.404999
| 196.730001
| 192.579997
| 184.709997
| 204.600001
| 208.750005
| 207.701561
| 201.45422
| 196.404999
| 191.355778
| 184.167056
| 175.009995
| 217.800003
| 1
| 0.055253
| 0
| 111,346,700
|
TSLA
| 2024-02-20T00:00:00
| 193.759995
| 198.600006
| 189.130005
| 196.130005
| 104,545,800
| 191.083002
| 191.066
| 195.586001
| 219.9532
| 223.5708
| 227.1688
| 233.5782
| 193.029921
| 192.974473
| 193.16941
| 197.021544
| 199.281078
| 210.910837
| 217.716101
| 221.486595
| 225.349149
| 192.903819
| 190.721858
| 191.808001
| 206.405161
| 215.698312
| 219.417481
| 231.489188
| 198.790441
| 197.150887
| 196.022873
| 189.154599
| 176.008282
| 183.514562
| 198.008504
| 211.896434
| -6.676731
| -9.512394
| 32.742918
| 22.576609
| 31.518594
| 192.639999
| 200.174995
| 242.764999
| 229.600006
| 51.843668
| 175.009995
| 203.169998
| 66.583798
| 84.49565
| 10.534749
| -33.416202
| 15,848,575,300
| 0.053702
| 88
| 92.119027
| 191.066
| 7.826399
| 206.718798
| 175.413203
| 7.744286
| 196.471953
| 211.960524
| 180.983381
| 215.649994
| 175.009995
| 195.329994
| 200.17333
| 197.176661
| 194.403325
| 202.946665
| 205.943334
| 206.058954
| 200.125514
| 195.329994
| 190.534474
| 183.706954
| 175.009995
| 215.649994
| 1
| -0.000666
| 0
| 104,545,800
|
TSLA
| 2024-02-21T00:00:00
| 194.770004
| 199.440002
| 191.949997
| 193.360001
| 103,500,300
| 192.050002
| 190.347501
| 194.580401
| 218.9958
| 223.4256
| 226.7115
| 233.74605
| 193.377938
| 193.300933
| 193.415655
| 196.816859
| 198.934072
| 210.277863
| 217.112256
| 220.957554
| 225.044878
| 193.574183
| 191.07462
| 191.745232
| 205.417585
| 214.940397
| 218.775921
| 231.103037
| 198.945811
| 198.029048
| 196.871166
| 191.319106
| 176.534056
| 182.242734
| 196.427636
| 210.809512
| -6.054476
| -8.82081
| 31.465388
| 21.830921
| 29.449979
| 192.639999
| 199.25
| 237.669998
| 229.600006
| 56.731468
| 175.009995
| 203.169998
| 70.17048
| 75.106539
| 19.70574
| -29.82952
| 15,952,075,600
| 0.073481
| 89
| 92.155841
| 190.347501
| 6.65117
| 203.649841
| 177.045161
| 7.699286
| 196.309862
| 211.708435
| 180.91129
| 212.729996
| 175.009995
| 193.869995
| 193.830002
| 189.059998
| 184.360001
| 198.529999
| 203.300003
| 203.828075
| 198.320955
| 193.869995
| 189.419035
| 183.082075
| 175.009995
| 212.729996
| 0
| 0.051527
| 103,500,300
| 0
|
TSLA
| 2024-02-22T00:00:00
| 197.410004
| 198.320007
| 191.360001
| 194
| 92,739,500
| 193.033002
| 189.826501
| 193.854801
| 218.0672
| 223.144267
| 226.2218
| 233.8828
| 194.184351
| 194.048037
| 194.03017
| 196.870781
| 198.816836
| 209.773241
| 216.593776
| 220.491266
| 224.769905
| 194.548729
| 191.747239
| 191.962893
| 204.571083
| 214.255776
| 218.195693
| 230.741484
| 198.040851
| 198.302938
| 197.715333
| 193.358414
| 177.353195
| 181.219813
| 194.965205
| 209.777452
| -5.287359
| -8.11412
| 30.344429
| 20.485461
| 28.157391
| 192.639999
| 196.404999
| 233.792496
| 229.600006
| 57.549002
| 175.009995
| 203.169998
| 79.545477
| 72.099918
| 24.453446
| -20.454523
| 16,044,815,100
| 0.142438
| 90
| 92.189653
| 189.826501
| 5.521896
| 200.870293
| 178.782708
| 7.796429
| 196.414638
| 212.007496
| 180.821779
| 203.169998
| 175.009995
| 189.089996
| 195.386668
| 191.333333
| 187.896662
| 198.823339
| 202.876673
| 196.524237
| 192.412877
| 189.089996
| 185.767116
| 181.036235
| 175.009995
| 203.169998
| 0
| 0.095894
| 92,739,500
| 0
|
TSLA
| 2024-02-23T00:00:00
| 191.970001
| 197.570007
| 191.5
| 195.309998
| 78,841,900
| 193.274002
| 190.293501
| 193.058401
| 217.1118
| 222.771067
| 225.6393
| 233.9837
| 193.741481
| 193.670212
| 193.713221
| 196.425255
| 198.290157
| 209.075075
| 215.945782
| 219.926488
| 224.443537
| 194.355456
| 191.951382
| 191.817909
| 203.547663
| 213.4354
| 217.51744
| 230.324441
| 195.880779
| 196.769889
| 197.60446
| 194.647224
| 178.24203
| 180.337813
| 193.552977
| 208.775264
| -5.060047
| -7.503305
| 29.303538
| 19.364552
| 26.616694
| 192.639999
| 196.404999
| 232.962498
| 231.490005
| 53.321332
| 175.009995
| 203.169998
| 60.227289
| 69.981082
| 16.89001
| -39.772711
| 15,965,973,200
| 0.176308
| 89
| 92.216895
| 190.293501
| 5.270467
| 200.834435
| 179.752566
| 7.740001
| 195.991339
| 211.471341
| 180.511337
| 203.169998
| 175.009995
| 189.089996
| 195.696671
| 193.073334
| 188.736664
| 200.03334
| 202.656677
| 196.524237
| 192.412877
| 189.089996
| 185.767116
| 181.036235
| 175.009995
| 203.169998
| 1
| 0.033348
| 0
| 78,841,900
|
TSLA
| 2024-02-26T00:00:00
| 199.399994
| 201.779999
| 192
| 192.289993
| 111,747,100
| 193.857001
| 191.101
| 192.546801
| 216.3596
| 222.506133
| 225.1173
| 234.13495
| 194.873184
| 194.711991
| 194.588109
| 196.695686
| 198.375529
| 208.69566
| 215.510366
| 219.520023
| 224.194348
| 195.469272
| 192.818667
| 192.305724
| 202.853083
| 212.820372
| 216.99785
| 229.980325
| 195.991371
| 196.422757
| 197.89138
| 195.919731
| 179.360209
| 179.714824
| 192.267769
| 207.830579
| -4.231583
| -6.848961
| 27.661979
| 21.412351
| 24.302304
| 192.639999
| 196.404999
| 230.965004
| 235.410004
| 64.862231
| 177.110001
| 203.169998
| 85.533367
| 75.102044
| 35.5071
| -14.466633
| 16,077,720,300
| 0.230178
| 90
| 92.258356
| 191.101
| 5.370754
| 201.842508
| 180.359493
| 7.519286
| 196.315973
| 211.354545
| 181.277401
| 203.169998
| 175.009995
| 189.089996
| 193.680003
| 189.789998
| 187.609996
| 195.860006
| 199.75001
| 196.524237
| 192.412877
| 189.089996
| 185.767116
| 181.036235
| 175.009995
| 203.169998
| 0
| 0.079705
| 111,747,100
| 0
|
TSLA
| 2024-02-27T00:00:00
| 199.729996
| 205.600006
| 198.259995
| 204.039993
| 108,645,400
| 195.017
| 191.541
| 192.184
| 215.5684
| 222.2068
| 224.6493
| 234.2909
| 195.844546
| 195.624355
| 195.379169
| 196.971533
| 198.479718
| 208.344065
| 215.095094
| 219.128141
| 223.950922
| 196.53709
| 193.640476
| 192.858277
| 202.200941
| 212.221
| 216.495131
| 229.637987
| 197.354739
| 197.234453
| 198.246712
| 197.200784
| 180.65153
| 179.31555
| 191.104254
| 206.938769
| -3.507953
| -6.180759
| 25.795584
| 23.417978
| 22.711075
| 194.475006
| 196.404999
| 230.375
| 235.410004
| 62.614234
| 182.110001
| 205.600006
| 75.010604
| 73.59042
| 53.918138
| -24.989396
| 16,186,365,700
| 0.147746
| 91
| 92.298759
| 191.541
| 5.706014
| 202.953028
| 180.128973
| 7.373572
| 196.641118
| 211.388262
| 181.893973
| 205.600006
| 175.009995
| 190.305
| 197.726664
| 193.67333
| 187.946665
| 203.453328
| 207.506663
| 198.380763
| 193.914622
| 190.305
| 186.695379
| 181.556257
| 175.009995
| 205.600006
| 0
| 0.118941
| 0
| 108,645,400
|
TSLA
| 2024-02-28T00:00:00
| 202.039993
| 205.300003
| 198.440002
| 200.419998
| 99,806,200
| 196.818999
| 192.0635
| 191.9
| 214.5882
| 221.9392
| 224.0581
| 234.4407
| 197.083635
| 196.790835
| 196.403911
| 197.432302
| 198.753586
| 208.096847
| 214.751538
| 218.789762
| 223.732902
| 197.813998
| 194.64038
| 193.61643
| 201.670416
| 211.690295
| 216.047422
| 229.317082
| 199.866217
| 199.222865
| 199.330814
| 198.580743
| 182.164141
| 179.144105
| 190.073186
| 206.103915
| -2.716757
| -5.487959
| 24.062503
| 21.970108
| 21.306911
| 197.230003
| 195.329994
| 229.157505
| 235.410004
| 62.504315
| 182.110001
| 205.600006
| 84.844564
| 81.796178
| 58.905314
| -15.155436
| 16,286,171,900
| 0.186497
| 92
| 92.336646
| 192.0635
| 6.170301
| 204.404101
| 179.722899
| 7.355715
| 197.155296
| 211.866727
| 182.443866
| 205.600006
| 175.009995
| 190.305
| 201.196665
| 196.793325
| 193.856654
| 204.133336
| 208.536677
| 198.380763
| 193.914622
| 190.305
| 186.695379
| 181.556257
| 175.009995
| 205.600006
| 0
| 0.151894
| 99,806,200
| 0
|
TSLA
| 2024-02-29T00:00:00
| 201.880005
| 205.279999
| 198.449997
| 204.179993
| 85,907,000
| 198.135999
| 192.793001
| 191.662
| 213.5558
| 221.8312
| 223.4764
| 234.6102
| 198.042909
| 197.716138
| 197.246387
| 197.836638
| 198.99408
| 207.853049
| 214.412814
| 218.454916
| 223.515461
| 198.734181
| 195.575286
| 194.384123
| 201.172055
| 211.162421
| 215.608251
| 228.993095
| 202.149255
| 201.086501
| 200.647735
| 199.962237
| 183.86451
| 179.18196
| 189.154752
| 205.321171
| -2.078676
| -4.806102
| 22.453213
| 20.604213
| 19.982246
| 197.365005
| 193.869995
| 228.292503
| 235.410004
| 61.000007
| 182.110001
| 205.600006
| 84.163472
| 81.339547
| 59.056101
| -15.836528
| 16,200,264,900
| 0.221261
| 91
| 92.369188
| 192.793001
| 6.433112
| 205.659224
| 179.926778
| 7.412144
| 197.605269
| 212.429557
| 182.78098
| 205.600006
| 175.009995
| 190.305
| 201.926666
| 198.553329
| 195.066666
| 205.41333
| 208.786667
| 198.380763
| 193.914622
| 190.305
| 186.695379
| 181.556257
| 175.009995
| 205.600006
| 1
| 0.079308
| 0
| 85,907,000
|
TSLA
| 2024-03-01T00:00:00
| 202.639999
| 204.520004
| 198.5
| 200.520004
| 82,243,100
| 198.354999
| 193.482001
| 192.4624
| 212.567
| 221.671067
| 222.8975
| 234.79165
| 198.962327
| 198.611386
| 198.076174
| 198.273308
| 199.274535
| 207.648615
| 214.103003
| 218.141749
| 223.307745
| 199.55309
| 196.513095
| 195.228585
| 200.743985
| 210.657389
| 215.195649
| 228.674984
| 203.567109
| 202.805503
| 202.022204
| 201.316838
| 185.723222
| 179.428298
| 188.345024
| 204.590013
| -1.49444
| -4.14377
| 20.958873
| 19.456057
| 18.868749
| 197.365005
| 190.305
| 227.150002
| 235.410004
| 58.597151
| 182.110001
| 205.600006
| 87.398868
| 85.468968
| 59.093714
| -12.601132
| 16,282,508,000
| 0.208633
| 92
| 92.400541
| 193.482001
| 6.721192
| 206.924385
| 180.039617
| 7.510716
| 198.084767
| 213.106199
| 183.063335
| 205.600006
| 175.009995
| 190.305
| 201.87
| 198.460002
| 195.039998
| 205.290003
| 208.700002
| 198.380763
| 193.914622
| 190.305
| 186.695379
| 181.556257
| 175.009995
| 205.600006
| 0
| 0.116852
| 82,243,100
| 0
|
TSLA
| 2024-03-04T00:00:00
| 188.139999
| 199.75
| 186.720001
| 198.729996
| 134,334,900
| 197.173999
| 193.493501
| 192.658
| 211.1854
| 221.1968
| 222.1822
| 234.89975
| 196.797862
| 196.707497
| 196.547531
| 197.352098
| 198.418032
| 206.883572
| 213.419766
| 217.547655
| 222.957817
| 197.695817
| 196.004333
| 194.896092
| 199.786063
| 209.774993
| 214.507382
| 228.210788
| 199.721815
| 200.202029
| 200.427419
| 201.324948
| 187.239443
| 179.601876
| 187.488426
| 203.850598
| -2.17637
| -3.75029
| 21.053319
| 16.791287
| 26.41903
| 196.160004
| 190.305
| 212.647499
| 222.595001
| 50.008085
| 182.110001
| 205.600006
| 25.670487
| 65.744276
| -12.434808
| -74.329513
| 16,148,173,100
| 0.112847
| 91
| 92.444982
| 193.493501
| 6.711346
| 206.916193
| 180.070808
| 8.115716
| 197.137646
| 213.369078
| 180.906214
| 205.600006
| 175.009995
| 190.305
| 201.886668
| 199.253332
| 195.866664
| 205.273336
| 207.906672
| 198.380763
| 193.914622
| 190.305
| 186.695379
| 181.556257
| 175.009995
| 205.600006
| 1
| 0.048367
| 0
| 134,334,900
|
TSLA
| 2024-03-05T00:00:00
| 180.740005
| 184.589996
| 177.570007
| 183.050003
| 119,660,800
| 195.872
| 193.477501
| 192.2504
| 209.8574
| 220.4412
| 221.3534
| 234.93415
| 193.58629
| 193.804317
| 194.115604
| 195.841908
| 197.058184
| 205.858334
| 212.559772
| 216.818791
| 222.537739
| 194.707818
| 194.789714
| 193.979323
| 198.592126
| 208.71034
| 213.686745
| 227.671885
| 191.407966
| 193.645527
| 195.845611
| 199.710913
| 188.215357
| 179.585909
| 186.52474
| 203.074388
| -3.276157
| -3.655463
| 22.051515
| 15.293569
| 31.783886
| 191.585007
| 190.305
| 212.185001
| 222.595001
| 47.480799
| 177.570007
| 205.600006
| 11.309305
| 41.459553
| -98.966344
| -88.690695
| 16,028,512,300
| 0.091213
| 90
| 92.481476
| 193.477501
| 6.742855
| 206.96321
| 179.991791
| 8.440715
| 195.575966
| 212.457397
| 178.694536
| 205.600006
| 177.110001
| 191.355003
| 191.536667
| 183.323334
| 178.506668
| 196.353333
| 204.566666
| 198.876365
| 194.716824
| 191.355003
| 187.993183
| 183.206862
| 177.110001
| 205.600006
| 1
| -0.01043
| 0
| 119,660,800
|
TSLA
| 2024-03-06T00:00:00
| 176.539993
| 181.580002
| 173.699997
| 179.990005
| 107,920,900
| 194.048999
| 193.0495
| 191.6484
| 208.2982
| 219.5572
| 220.4889
| 234.9324
| 190.177031
| 190.665349
| 191.411664
| 194.087188
| 195.479862
| 204.708595
| 211.611883
| 216.021191
| 222.08005
| 191.192908
| 193.176619
| 192.770831
| 197.285561
| 207.555046
| 212.79935
| 227.090849
| 181.511223
| 185.049193
| 189.230151
| 196.687469
| 188.582295
| 179.345969
| 185.427198
| 202.24696
| -4.435522
| -3.811475
| 23.30101
| 14.271562
| 32.941839
| 189.650002
| 189.650002
| 210.762501
| 222.595001
| 40.581941
| 173.699997
| 205.600006
| 8.902807
| 15.2942
| -130.792502
| -91.097193
| 15,920,591,400
| 0.033793
| 89
| 92.512798
| 193.0495
| 7.528503
| 208.106506
| 177.992494
| 8.607859
| 193.763016
| 210.978734
| 176.547298
| 205.600006
| 173.699997
| 189.650002
| 180.96667
| 177.343343
| 173.946681
| 184.363332
| 187.986659
| 198.071604
| 193.414203
| 189.650002
| 185.8858
| 180.526599
| 173.699997
| 205.600006
| 1
| -0.060648
| 0
| 107,920,900
|
TSLA
| 2024-03-07T00:00:00
| 178.649994
| 180.039993
| 173.699997
| 174.350006
| 102,129,000
| 192.172998
| 192.603
| 191.3028
| 206.8204
| 218.824667
| 219.6867
| 234.92495
| 187.871624
| 188.480739
| 189.44833
| 192.683807
| 194.185256
| 203.686689
| 210.744465
| 215.281167
| 221.64791
| 188.393089
| 191.805237
| 191.770953
| 196.122886
| 206.47854
| 211.970857
| 226.530825
| 174.651183
| 178.201403
| 183.161785
| 193.028688
| 188.507901
| 178.953816
| 184.244545
| 201.381482
| -5.12499
| -4.074178
| 24.461255
| 13.49044
| 31.138843
| 189.650002
| 189.650002
| 210.762501
| 222.595001
| 30.174605
| 173.699997
| 205.600006
| 15.517227
| 11.90978
| -125.305358
| -84.482773
| 16,022,720,400
| 0.041545
| 90
| 92.543162
| 192.603
| 8.112148
| 208.827295
| 176.378704
| 8.19143
| 192.323681
| 208.706541
| 175.94082
| 205.600006
| 173.699997
| 189.650002
| 177.273331
| 172.96666
| 169.393326
| 180.846664
| 185.153336
| 198.071604
| 193.414203
| 189.650002
| 185.8858
| 180.526599
| 173.699997
| 205.600006
| 0
| -0.003282
| 102,129,000
| 0
|
TSLA
| 2024-03-08T00:00:00
| 175.339996
| 182.729996
| 174.699997
| 181.5
| 85,544,600
| 190.509998
| 191.892
| 190.762
| 205.195
| 218.038533
| 218.9289
| 234.8573
| 185.365298
| 186.091513
| 187.277817
| 191.107097
| 192.735621
| 202.575054
| 209.812769
| 214.490253
| 221.187135
| 185.332543
| 190.161141
| 190.543045
| 194.888361
| 205.334207
| 211.092705
| 225.93794
| 171.243921
| 173.33632
| 177.77099
| 188.939562
| 187.988776
| 178.392909
| 182.966667
| 200.472015
| -5.870812
| -4.433505
| 25.009717
| 14.880438
| 28.975668
| 189.650002
| 189.650002
| 210.762501
| 222.595001
| 28.707386
| 173.699997
| 205.600006
| 5.141062
| 9.853699
| -116.720437
| -94.858938
| 15,937,175,800
| -0.007716
| 89
| 92.567601
| 191.892
| 8.970633
| 209.833266
| 173.950734
| 8.352858
| 190.706187
| 207.411904
| 174.00047
| 205.600006
| 173.699997
| 189.650002
| 177.463328
| 174.886663
| 171.123332
| 181.226659
| 183.803324
| 198.071604
| 193.414203
| 189.650002
| 185.8858
| 180.526599
| 173.699997
| 205.600006
| 1
| -0.054218
| 0
| 85,544,600
|
TSLA
| 2024-03-11T00:00:00
| 177.770004
| 182.869995
| 174.800003
| 175.449997
| 85,391,500
| 188.346999
| 191.102
| 190.3564
| 203.5216
| 217.267466
| 218.1674
| 234.8173
| 183.846239
| 184.578512
| 185.815077
| 189.894634
| 191.58442
| 201.602307
| 208.969538
| 213.763119
| 220.755124
| 183.016181
| 188.816189
| 189.543661
| 193.812871
| 204.274509
| 210.277677
| 225.369907
| 171.395367
| 171.794876
| 174.07199
| 185.112375
| 187.216144
| 177.75885
| 181.643958
| 199.535676
| -6.194395
| -4.785683
| 25.491015
| 13.961197
| 26.94947
| 189.5
| 189.650002
| 210.762501
| 222.595001
| 35.202674
| 173.699997
| 205.600006
| 12.75864
| 11.138977
| -99.275436
| -87.24136
| 16,022,567,300
| -0.051237
| 90
| 92.592698
| 191.102
| 9.495445
| 210.092889
| 172.11111
| 8.15643
| 189.47417
| 205.787029
| 173.16131
| 205.600006
| 173.699997
| 189.650002
| 177.589996
| 172.449997
| 169.559998
| 180.479996
| 185.619995
| 198.071604
| 193.414203
| 189.650002
| 185.8858
| 180.526599
| 173.699997
| 205.600006
| 0
| 0.002504
| 85,391,500
| 0
|
TSLA
| 2024-03-12T00:00:00
| 177.539993
| 179.429993
| 172.410004
| 177.770004
| 87,391,700
| 186.127998
| 190.572499
| 190.2156
| 202.0088
| 216.418666
| 217.3943
| 234.7905
| 182.58499
| 183.298781
| 184.541987
| 188.771485
| 190.504079
| 200.658687
| 208.142445
| 213.045829
| 220.325122
| 181.051271
| 187.52457
| 188.557783
| 192.793984
| 203.229049
| 209.473174
| 224.799984
| 173.111256
| 172.389542
| 171.98441
| 181.721429
| 186.288214
| 177.096
| 180.303569
| 198.576605
| -6.395672
| -5.107681
| 26.189967
| 13.102851
| 27.385748
| 188.845001
| 189.005005
| 210.224998
| 222.595001
| 33.821586
| 172.410004
| 205.600006
| 15.45643
| 11.118711
| -104.793195
| -84.54357
| 15,935,175,600
| 0.005847
| 89
| 92.618298
| 190.572499
| 9.954089
| 210.480677
| 170.664321
| 8.122857
| 188.337581
| 204.583296
| 172.091867
| 205.600006
| 172.410004
| 189.005005
| 178.480001
| 174.090007
| 170.410009
| 182.159999
| 186.549993
| 197.767166
| 192.921425
| 189.005005
| 185.088585
| 179.512664
| 172.410004
| 205.600006
| 1
| -0.049012
| 0
| 87,391,700
|
TSLA
| 2024-03-13T00:00:00
| 169.479996
| 176.050003
| 169.149994
| 173.050003
| 106,524,500
| 182.871999
| 189.845499
| 189.5908
| 200.4288
| 215.5556
| 216.6623
| 234.71555
| 179.963991
| 180.786275
| 182.224758
| 187.017713
| 188.886842
| 199.435993
| 207.125012
| 212.18314
| 219.819201
| 178.024361
| 185.51576
| 186.962737
| 191.518345
| 201.993821
| 208.524376
| 224.150128
| 172.606812
| 172.087138
| 170.156013
| 178.161157
| 185.074227
| 176.309095
| 178.886218
| 197.568335
| -7.123444
| -5.510833
| 27.165296
| 12.142033
| 28.226842
| 186.834999
| 187.375
| 206.969997
| 220.07
| 26.197368
| 169.149994
| 205.600006
| 0.905355
| 9.706808
| -130.300004
| -99.094645
| 15,828,651,100
| -0.030986
| 88
| 92.646523
| 189.845499
| 10.939984
| 211.725466
| 167.965531
| 8.225
| 186.541621
| 202.99162
| 170.091622
| 205.600006
| 169.149994
| 187.375
| 176.459997
| 173.49
| 169.440008
| 180.509989
| 183.479986
| 196.997803
| 191.676101
| 187.375
| 183.073899
| 176.950297
| 169.149994
| 205.600006
| 1
| -0.092813
| 0
| 106,524,500
|
TSLA
| 2024-03-14T00:00:00
| 162.5
| 171.169998
| 160.509995
| 167.770004
| 126,325,700
| 178.933998
| 188.534998
| 188.587599
| 198.7104
| 214.582933
| 216.0862
| 234.5622
| 176.471193
| 177.461497
| 179.19018
| 184.78883
| 186.857085
| 197.987523
| 205.950669
| 211.199315
| 219.24886
| 174.320361
| 182.911427
| 184.878829
| 190.030941
| 200.597621
| 207.451855
| 223.431565
| 168.699886
| 169.118704
| 167.386774
| 174.096092
| 183.46153
| 175.347011
| 177.355381
| 196.491309
| -8.169267
| -6.04252
| 28.791414
| 11.034845
| 33.043653
| 180.129997
| 183.055
| 200.392498
| 220.07
| 25.527317
| 160.509995
| 205.600006
| 4.413406
| 6.925064
| -155.942058
| -95.586594
| 15,702,325,400
| -0.10576
| 87
| 92.676929
| 188.534998
| 12.536516
| 213.60803
| 163.461966
| 8.552856
| 184.251943
| 201.357656
| 167.14623
| 205.600006
| 160.509995
| 183.055
| 171.559998
| 167.069992
| 164.659988
| 173.970001
| 178.460007
| 194.958763
| 188.375622
| 183.055
| 177.734379
| 170.159257
| 160.509995
| 205.600006
| 1
| -0.129799
| 0
| 126,325,700
|
TSLA
| 2024-03-15T00:00:00
| 163.570007
| 165.179993
| 160.759995
| 163.160004
| 97,146,800
| 175.026999
| 186.690999
| 187.548
| 197.2128
| 213.616133
| 215.602
| 234.37425
| 173.890956
| 174.935772
| 176.787076
| 182.859846
| 185.065771
| 196.637816
| 204.835389
| 210.25616
| 218.694842
| 171.526908
| 180.533809
| 182.954399
| 188.652886
| 199.255175
| 206.41193
| 222.725175
| 163.997223
| 165.469252
| 164.606213
| 169.991612
| 181.575411
| 174.285116
| 175.769344
| 195.357234
| -8.81019
| -6.596054
| 30.30138
| 10.603114
| 31.750843
| 172.549995
| 183.055
| 199.407497
| 220.07
| 16.731678
| 160.509995
| 205.600006
| 6.786454
| 4.035072
| -141.746206
| -93.213546
| 15,799,472,200
| -0.14923
| 88
| 92.700652
| 186.690999
| 13.375935
| 213.44287
| 159.939128
| 8.167856
| 182.282235
| 198.617948
| 165.946522
| 205.600006
| 160.509995
| 183.055
| 164.726664
| 158.28333
| 154.066661
| 168.943334
| 175.386668
| 194.958763
| 188.375622
| 183.055
| 177.734379
| 170.159257
| 160.509995
| 205.600006
| 0
| -0.060773
| 97,146,800
| 0
|
TSLA
| 2024-03-18T00:00:00
| 173.800003
| 174.720001
| 165.899994
| 170.020004
| 108,214,400
| 173.592999
| 185.383499
| 186.7572
| 195.930201
| 212.643866
| 215.2192
| 234.2236
| 173.872765
| 174.729268
| 176.327526
| 182.036224
| 184.199174
| 195.742216
| 204.018668
| 209.534256
| 218.248127
| 171.303818
| 179.306095
| 181.896861
| 187.734737
| 198.207382
| 205.584168
| 222.122447
| 163.770893
| 164.875507
| 164.216509
| 166.925546
| 179.782923
| 173.340881
| 174.279909
| 194.215325
| -8.395868
| -6.956017
| 29.810482
| 17.80475
| 28.700342
| 171.689995
| 183.055
| 198.014996
| 220.07
| 29.662751
| 160.509995
| 205.300003
| 29.671815
| 13.623892
| -82.038938
| -70.328185
| 15,907,686,600
| -0.10087
| 89
| 92.73087
| 185.383499
| 13.289456
| 211.96241
| 158.804588
| 8.439998
| 181.474403
| 198.354399
| 164.594407
| 205.600006
| 160.509995
| 183.055
| 163.169998
| 161.160004
| 158.75
| 165.580002
| 167.589996
| 194.958763
| 188.375622
| 183.055
| 177.734379
| 170.159257
| 160.509995
| 205.600006
| 0
| -0.001452
| 108,214,400
| 0
|
TSLA
| 2024-03-19T00:00:00
| 171.320007
| 172.820007
| 167.419998
| 172.360001
| 77,271,400
| 172.650999
| 184.2615
| 186.0848
| 194.606801
| 211.672933
| 214.7672
| 234.0426
| 173.362214
| 174.109403
| 175.557139
| 181.062022
| 183.208469
| 194.784482
| 203.158177
| 208.777539
| 217.781181
| 170.890547
| 177.966714
| 180.709385
| 186.769632
| 197.119912
| 204.714877
| 221.49654
| 166.294451
| 166.080531
| 165.103027
| 164.765623
| 178.04369
| 172.470583
| 172.873569
| 193.061312
| -8.173412
| -7.199496
| 29.354649
| 16.809566
| 27.096157
| 171.689995
| 183.055
| 197.269997
| 220.07
| 25.969973
| 160.509995
| 205.279999
| 24.14566
| 20.20131
| -77.133378
| -75.85434
| 15,830,415,200
| -0.083925
| 88
| 92.751774
| 184.2615
| 13.490779
| 211.243059
| 157.279941
| 8.405713
| 180.507318
| 197.318743
| 163.695892
| 205.600006
| 160.509995
| 183.055
| 171.473333
| 168.226664
| 162.653325
| 177.046672
| 180.29334
| 194.958763
| 188.375622
| 183.055
| 177.734379
| 170.159257
| 160.509995
| 205.600006
| 1
| -0.050725
| 0
| 77,271,400
|
TSLA
| 2024-03-20T00:00:00
| 175.660004
| 176.25
| 170.820007
| 173
| 83,846,700
| 172.563
| 183.306
| 185.7504
| 193.311001
| 210.814
| 214.3996
| 233.85105
| 173.821772
| 174.39133
| 175.572964
| 180.57093
| 182.627817
| 194.034503
| 202.434541
| 208.121746
| 217.362064
| 171.437639
| 177.147524
| 179.907477
| 186.02662
| 196.172204
| 203.940477
| 220.915619
| 170.985267
| 169.325259
| 167.235243
| 163.957074
| 176.501705
| 171.747237
| 171.604627
| 191.919624
| -7.559768
| -7.27155
| 28.326165
| 19.068777
| 25.775652
| 171.689995
| 183.055
| 196.499996
| 220.07
| 30.7489
| 160.509995
| 204.520004
| 34.424008
| 29.413827
| -50.003091
| -65.575992
| 15,914,261,900
| -0.03874
| 89
| 92.775697
| 183.306
| 13.383649
| 210.073297
| 156.538703
| 8.305712
| 180.045669
| 196.657093
| 163.434245
| 205.600006
| 160.509995
| 183.055
| 170.520004
| 168.220001
| 165.119995
| 173.62001
| 175.920013
| 194.958763
| 188.375622
| 183.055
| 177.734379
| 170.159257
| 160.509995
| 205.600006
| 0
| 0.0074
| 83,846,700
| 0
|
TSLA
| 2024-03-21T00:00:00
| 172.820007
| 178.179993
| 171.800003
| 176.389999
| 73,178,000
| 171.980002
| 182.0765
| 185.1148
| 192.068201
| 209.933867
| 214.0702
| 233.6271
| 173.621419
| 174.105635
| 175.149432
| 179.866301
| 181.873371
| 193.202562
| 201.655211
| 207.422701
| 216.91886
| 171.484367
| 176.148858
| 178.912832
| 185.223052
| 195.172362
| 203.117119
| 220.308345
| 174.032489
| 172.226634
| 169.190951
| 164.023553
| 175.073508
| 171.101878
| 170.441525
| 190.78466
| -7.219395
| -7.261119
| 27.043223
| 19.71826
| 24.27852
| 171.689995
| 183.055
| 196.499996
| 220.07
| 28.754639
| 160.509995
| 199.75
| 31.371078
| 29.980248
| -43.743006
| -68.628922
| 15,841,083,900
| -0.099403
| 88
| 92.79585
| 182.0765
| 13.14718
| 208.37086
| 155.782139
| 8.331425
| 179.357511
| 196.020361
| 162.69466
| 205.600006
| 160.509995
| 183.055
| 174.243337
| 172.236674
| 168.813344
| 177.666667
| 179.67333
| 194.958763
| 188.375622
| 183.055
| 177.734379
| 170.159257
| 160.509995
| 205.600006
| 1
| -0.04294
| 0
| 73,178,000
|
TSLA
| 2024-03-22T00:00:00
| 170.830002
| 171.199997
| 166.300003
| 166.690002
| 75,580,600
| 171.529002
| 181.0195
| 183.93
| 190.806001
| 209.070533
| 213.7055
| 233.3747
| 173.063135
| 173.510065
| 174.484905
| 179.044819
| 181.023881
| 192.325206
| 200.844021
| 206.698094
| 216.460264
| 171.275276
| 175.077763
| 177.814001
| 184.390181
| 194.143313
| 202.260877
| 219.683498
| 174.415562
| 173.625976
| 170.692602
| 164.472028
| 173.722648
| 170.501517
| 169.366623
| 189.655062
| -7.029195
| -7.214734
| 26.550951
| 18.533526
| 27.888148
| 169.969994
| 183.055
| 195.927498
| 220.07
| 34.992203
| 160.509995
| 184.589996
| 42.85717
| 36.217419
| -61.214716
| -57.14283
| 15,765,503,300
| -0.032794
| 87
| 92.816136
| 181.0195
| 13.159699
| 207.338898
| 154.700101
| 7.659997
| 178.545367
| 193.865361
| 163.225373
| 205.600006
| 160.509995
| 183.055
| 174.266668
| 170.353343
| 167.886678
| 176.733332
| 180.646657
| 194.958763
| 188.375622
| 183.055
| 177.734379
| 170.159257
| 160.509995
| 205.600006
| 1
| -0.085766
| 75,580,600
| 0
|
TSLA
| 2024-03-25T00:00:00
| 172.630005
| 175.240005
| 168.729996
| 168.759995
| 74,228,600
| 171.015002
| 179.681001
| 182.8372
| 189.714201
| 208.189333
| 213.4582
| 233.115
| 172.976509
| 173.350054
| 174.199535
| 178.461654
| 180.378198
| 191.552845
| 200.101547
| 206.023478
| 216.024142
| 171.475459
| 174.278764
| 176.944771
| 183.677397
| 193.184351
| 201.447501
| 219.079073
| 173.791449
| 173.751571
| 171.978046
| 165.163331
| 172.514272
| 169.98692
| 168.401586
| 188.541208
| -6.656483
| -7.103084
| 25.411542
| 21.174838
| 26.195753
| 169.344994
| 183.055
| 196.599998
| 220.07
| 42.212409
| 160.509995
| 182.869995
| 54.203981
| 42.810743
| -40.117289
| -45.796019
| 15,839,731,900
| -0.055633
| 88
| 92.836509
| 179.681001
| 12.538542
| 204.758084
| 154.603917
| 7.369998
| 177.981999
| 192.721996
| 163.242002
| 205.600006
| 160.509995
| 183.055
| 169.443334
| 167.686671
| 164.54334
| 172.586665
| 174.343328
| 194.958763
| 188.375622
| 183.055
| 177.734379
| 170.159257
| 160.509995
| 205.600006
| 0
| -0.021953
| 74,228,600
| 0
|
TSLA
| 2024-03-26T00:00:00
| 177.669998
| 184.25
| 177.380005
| 178.580002
| 113,186,200
| 171.028003
| 178.578001
| 182.1936
| 188.889801
| 207.366667
| 213.2265
| 232.82905
| 173.915207
| 174.135499
| 174.733453
| 178.389685
| 180.169875
| 191.00842
| 199.511243
| 205.462023
| 215.642509
| 172.685458
| 174.08724
| 176.547294
| 183.205075
| 192.381211
| 200.738824
| 218.527382
| 174.483706
| 174.663357
| 173.807235
| 166.398968
| 171.565045
| 169.631197
| 167.60166
| 187.463224
| -5.886564
| -6.85978
| 24.105929
| 27.062924
| 23.459198
| 172.379997
| 183.055
| 196.554996
| 220.07
| 51.067856
| 160.509995
| 184.25
| 72.283065
| 56.448072
| 4.991775
| -27.716935
| 15,952,918,100
| -0.075495
| 89
| 92.869514
| 178.578001
| 11.618577
| 201.815154
| 155.340847
| 7.637141
| 177.952285
| 193.226566
| 162.678004
| 205.300003
| 160.509995
| 182.904999
| 172.200002
| 169.159999
| 165.689992
| 175.670008
| 178.710012
| 194.729561
| 188.19022
| 182.904999
| 177.619778
| 170.095056
| 160.509995
| 205.300003
| 0
| 0.032717
| 0
| 113,186,200
|
TSLA
| 2024-03-27T00:00:00
| 179.830002
| 181.910004
| 176
| 181.410004
| 81,804,000
| 172.063004
| 177.467501
| 181.596
| 188.088201
| 206.5292
| 212.9682
| 232.5062
| 175.098166
| 175.170863
| 175.517537
| 178.520623
| 180.143731
| 190.570051
| 198.993316
| 204.954458
| 215.286166
| 174.285821
| 174.206478
| 176.365478
| 182.849789
| 191.656562
| 200.077507
| 218.000028
| 176.851556
| 176.482476
| 175.949749
| 168.122627
| 170.876818
| 169.430949
| 166.982659
| 186.427371
| -5.04396
| -6.496616
| 22.696419
| 25.598221
| 23.453305
| 172.504997
| 183.055
| 196.407497
| 220.07
| 51.114056
| 160.509995
| 184.25
| 81.381646
| 69.289564
| 8.609666
| -18.618354
| 16,034,722,100
| -0.066103
| 90
| 92.89396
| 177.467501
| 10.237376
| 197.942253
| 156.992749
| 7.606427
| 178.131115
| 193.343968
| 162.918261
| 205.279999
| 160.509995
| 182.894997
| 179.766668
| 175.283335
| 172.896673
| 182.15333
| 186.636663
| 194.714278
| 188.177857
| 182.894997
| 177.612136
| 170.090775
| 160.509995
| 205.279999
| 0
| 0.079295
| 0
| 81,804,000
|
TSLA
| 2024-03-28T00:00:00
| 175.789993
| 179.570007
| 175.300003
| 177.449997
| 77,654,800
| 173.392003
| 176.163
| 180.7312
| 187.293
| 205.621867
| 212.541
| 232.136
| 175.236531
| 175.283432
| 175.559454
| 178.272384
| 179.808828
| 189.990441
| 198.382702
| 204.376944
| 214.893169
| 174.963456
| 174.046715
| 175.918862
| 182.367506
| 190.847635
| 199.341305
| 217.435688
| 178.299775
| 177.623645
| 177.248262
| 169.895468
| 170.306489
| 169.27223
| 166.483779
| 185.415737
| -4.648599
| -6.127013
| 21.28412
| 24.503513
| 23.11115
| 175.074997
| 183.055
| 195.945
| 220.07
| 50.419069
| 160.509995
| 184.25
| 64.363923
| 72.676211
| 2.493602
| -35.636077
| 15,957,067,300
| -0.098087
| 89
| 92.916075
| 176.163
| 8.473124
| 193.109248
| 159.216753
| 7.356427
| 177.908151
| 192.621004
| 163.195297
| 204.520004
| 160.509995
| 182.514999
| 179.246668
| 176.583333
| 173.336665
| 182.493337
| 185.156672
| 194.133642
| 187.708181
| 182.514999
| 177.321818
| 169.928137
| 160.509995
| 204.520004
| 1
| 0.018724
| 0
| 77,654,800
|
TSLA
| 2024-04-01T00:00:00
| 175.220001
| 176.75
| 170.210007
| 176.169998
| 81,562,100
| 174.557002
| 174.792001
| 180.0612
| 186.5598
| 204.7616
| 212.0936
| 231.71855
| 175.233225
| 175.271899
| 175.50723
| 177.994895
| 179.455841
| 189.411208
| 197.773157
| 203.799579
| 214.498411
| 175.295819
| 173.956906
| 175.494924
| 181.894055
| 190.047586
| 198.602275
| 216.869359
| 178.249145
| 177.807745
| 177.61711
| 171.615955
| 169.827515
| 169.133946
| 166.07831
| 184.425401
| -4.331337
| -5.767877
| 20.275619
| 22.975862
| 26.522474
| 175.275002
| 183.055
| 194.522499
| 220.07
| 47.540032
| 160.509995
| 184.25
| 61.962946
| 69.236172
| -6.065799
| -38.037054
| 15,875,505,200
| -0.091526
| 88
| 92.939131
| 174.792001
| 5.741573
| 186.275147
| 163.308854
| 7.247141
| 177.652137
| 192.146419
| 163.157854
| 199.75
| 160.509995
| 180.129997
| 176.886668
| 174.203328
| 172.616664
| 178.473333
| 181.156672
| 190.489359
| 184.760318
| 180.129997
| 175.499677
| 168.907356
| 160.509995
| 199.75
| 1
| -0.033158
| 0
| 81,562,100
|
TSLA
| 2024-04-02T00:00:00
| 166.630005
| 167.690002
| 163.429993
| 164.75
| 116,650,600
| 173.840002
| 173.716501
| 178.7504
| 185.6486
| 203.8232
| 211.5672
| 231.26775
| 173.512581
| 173.700646
| 174.141503
| 176.961723
| 178.469238
| 188.517827
| 196.953601
| 203.063548
| 214.022108
| 173.854547
| 173.179573
| 174.461755
| 181.112495
| 189.044123
| 197.702006
| 216.221712
| 174.450665
| 175.191322
| 175.923229
| 172.496484
| 169.194938
| 168.855526
| 165.656104
| 183.422777
| -4.718652
| -5.558032
| 20.156651
| 20.49519
| 29.86777
| 173.839996
| 183.055
| 194.522499
| 220.07
| 40.93704
| 160.509995
| 184.25
| 25.779313
| 50.702061
| -46.125101
| -74.220687
| 15,758,854,600
| -0.005392
| 87
| 92.968643
| 173.716501
| 5.086943
| 183.890386
| 163.542615
| 7.587857
| 176.60241
| 191.778123
| 161.426696
| 184.589996
| 160.509995
| 172.549995
| 174.060003
| 171.370005
| 167.520009
| 177.909999
| 180.599996
| 178.907116
| 175.391436
| 172.549995
| 169.708555
| 165.663115
| 160.509995
| 184.589996
| 1
| -0.077352
| 116,650,600
| 0
|
TSLA
| 2024-04-03T00:00:00
| 168.380005
| 168.820007
| 163.279999
| 164.020004
| 82,950,100
| 173.546002
| 173.098501
| 177.496401
| 184.840201
| 202.877734
| 211.0292
| 230.83015
| 172.486066
| 172.733256
| 173.255119
| 176.181567
| 177.693144
| 187.728109
| 196.201664
| 202.376745
| 213.567958
| 172.86182
| 172.671335
| 173.664032
| 180.435295
| 188.111408
| 196.846814
| 215.595963
| 170.171854
| 171.749385
| 173.58446
| 172.718942
| 168.503928
| 168.492736
| 165.24063
| 182.41805
| -4.828729
| -5.412172
| 19.86277
| 20.490112
| 28.320455
| 173.764999
| 183.055
| 194.522499
| 220.07
| 48.979221
| 160.509995
| 184.25
| 33.150836
| 40.297698
| -37.644939
| -66.849164
| 15,841,804,700
| 0.038612
| 88
| 92.990112
| 173.098501
| 4.937359
| 182.97322
| 163.223782
| 7.384286
| 175.819324
| 190.587896
| 161.050751
| 184.25
| 160.509995
| 172.379997
| 165.916667
| 164.143331
| 161.656657
| 168.403341
| 170.176676
| 178.647359
| 175.181318
| 172.379997
| 169.578677
| 165.590356
| 160.509995
| 184.25
| 0
| -0.014751
| 82,950,100
| 0
|
TSLA
| 2024-04-04T00:00:00
| 171.110001
| 177.190002
| 168.009995
| 170.070007
| 123,162,000
| 173.091002
| 172.827001
| 176.259201
| 184.079601
| 201.811867
| 210.5192
| 230.383
| 172.210853
| 172.438119
| 172.925101
| 175.720515
| 177.186748
| 187.076418
| 195.541357
| 201.757601
| 213.145491
| 172.418911
| 172.481954
| 173.172771
| 179.896856
| 187.275415
| 196.056335
| 215.001733
| 167.887337
| 169.311518
| 171.631334
| 172.605329
| 167.857077
| 168.107571
| 164.860367
| 181.422721
| -4.642166
| -5.25817
| 18.518704
| 26.471853
| 25.923869
| 173.764999
| 182.904999
| 195.440002
| 220.07
| 58.674191
| 160.759995
| 184.25
| 44.061318
| 34.330489
| -4.629385
| -55.938682
| 15,964,966,700
| 0.032999
| 89
| 93.023121
| 172.827001
| 4.887195
| 182.601392
| 163.052611
| 7.278572
| 175.370817
| 189.927961
| 160.813673
| 184.25
| 160.509995
| 172.379997
| 166.82667
| 164.833333
| 161.286662
| 170.373342
| 172.366679
| 178.647359
| 175.181318
| 172.379997
| 169.578677
| 165.590356
| 160.509995
| 184.25
| 0
| 0.038847
| 123,162,000
| 0
|
TSLA
| 2024-04-05T00:00:00
| 164.899994
| 170.860001
| 160.509995
| 169.080002
| 143,157,600
| 172.299001
| 172.139501
| 174.780001
| 183.221
| 200.630533
| 210.0684
| 229.83525
| 170.748681
| 171.067551
| 171.690469
| 174.736831
| 176.241613
| 186.206754
| 194.735005
| 201.027748
| 212.665436
| 170.929636
| 171.727001
| 172.298986
| 179.144714
| 186.30405
| 195.152984
| 214.350161
| 165.969853
| 166.997466
| 169.186818
| 171.853088
| 167.095779
| 167.594746
| 164.450396
| 180.410148
| -4.938481
| -5.194233
| 18.019255
| 23.951437
| 30.192261
| 172.379997
| 182.894997
| 196.279999
| 220.07
| 51.214156
| 160.509995
| 184.25
| 18.49199
| 31.901382
| -45.708001
| -81.50801
| 15,821,809,100
| -0.009308
| 88
| 93.058405
| 172.139501
| 4.99097
| 182.121442
| 162.15756
| 7.720001
| 174.373595
| 189.813598
| 158.933593
| 184.25
| 160.509995
| 172.379997
| 172.103333
| 167.016663
| 162.923325
| 176.196671
| 181.28334
| 178.647359
| 175.181318
| 172.379997
| 169.578677
| 165.590356
| 160.509995
| 184.25
| 1
| -0.015521
| 0
| 143,157,600
|
TSLA
| 2024-04-08T00:00:00
| 172.979996
| 174.5
| 167.789993
| 169.339996
| 104,423,300
| 172.514
| 172.021501
| 173.5936
| 183.028
| 199.575867
| 209.6517
| 229.40285
| 171.194944
| 171.415268
| 171.888858
| 174.577119
| 175.990719
| 185.688058
| 194.162505
| 200.472347
| 212.270556
| 171.053454
| 171.807048
| 172.160524
| 178.743106
| 185.576404
| 194.418561
| 213.784437
| 167.127516
| 167.070686
| 168.184816
| 171.313111
| 166.524089
| 167.117069
| 164.104146
| 179.411853
| -4.469799
| -5.049346
| 17.069065
| 25.138079
| 27.626784
| 172.379997
| 182.514999
| 195.6175
| 220.07
| 49.220822
| 160.509995
| 184.25
| 52.527373
| 38.360227
| -1.23051
| -47.472627
| 15,926,232,400
| 0.057995
| 89
| 93.087012
| 172.021501
| 4.938947
| 181.899395
| 162.143607
| 7.609288
| 174.240872
| 189.459447
| 159.022296
| 184.25
| 160.509995
| 172.379997
| 165.42333
| 159.986659
| 155.073324
| 170.336665
| 175.773336
| 178.647359
| 175.181318
| 172.379997
| 169.578677
| 165.590356
| 160.509995
| 184.25
| 0
| 0.038072
| 104,423,300
| 0
|
TSLA
| 2024-04-09T00:00:00
| 176.880005
| 179.220001
| 171.919998
| 172.910004
| 102,951,700
| 172.939
| 171.977001
| 173.143201
| 182.9006
| 198.504667
| 209.1834
| 228.9642
| 172.331956
| 172.408857
| 172.656726
| 174.786472
| 176.059126
| 185.342644
| 193.707703
| 200.005172
| 211.918411
| 171.847273
| 172.269763
| 172.413324
| 178.502008
| 184.979144
| 193.769616
| 213.261821
| 170.612812
| 169.678271
| 169.086642
| 171.352386
| 166.29276
| 166.749922
| 163.850974
| 178.443456
| -3.740549
| -4.787587
| 16.100616
| 27.709095
| 25.829469
| 171.209999
| 180.129997
| 193.835003
| 220.07
| 55.144334
| 160.509995
| 184.25
| 68.955377
| 46.658247
| 31.943879
| -31.044623
| 16,029,184,100
| 0.088177
| 90
| 93.116572
| 171.977001
| 4.888175
| 181.753352
| 162.200651
| 7.675002
| 174.492218
| 189.842222
| 159.142214
| 184.25
| 160.509995
| 172.379997
| 171.756663
| 169.013326
| 165.046656
| 175.723333
| 178.46667
| 178.647359
| 175.181318
| 172.379997
| 169.578677
| 165.590356
| 160.509995
| 184.25
| 0
| 0.083703
| 102,951,700
| 0
|
TSLA
| 2024-04-10T00:00:00
| 171.759995
| 174.929993
| 170.009995
| 173.039993
| 84,532,400
| 172.348
| 171.688001
| 172.784
| 182.5172
| 197.4996
| 208.5269
| 228.54
| 172.217564
| 172.290882
| 172.518768
| 174.511338
| 175.728424
| 184.809991
| 193.130131
| 199.445861
| 211.518825
| 171.632908
| 172.249096
| 172.306924
| 178.065122
| 184.275337
| 193.028559
| 212.692625
| 173.192627
| 172.013765
| 170.322419
| 171.401421
| 166.229795
| 166.407212
| 163.62227
| 177.483392
| -3.535005
| -4.53707
| 14.956572
| 25.995119
| 25.951485
| 170.040001
| 172.549995
| 193.232502
| 220.07
| 46.442897
| 160.509995
| 184.25
| 47.388363
| 56.290371
| 5.282419
| -52.611637
| 15,944,651,700
| 0.054843
| 89
| 93.139346
| 171.688001
| 4.709569
| 181.107138
| 162.268864
| 7.77786
| 174.232006
| 189.787727
| 158.676285
| 184.25
| 160.509995
| 172.379997
| 176.006668
| 172.793335
| 168.706665
| 180.093338
| 183.306671
| 178.647359
| 175.181318
| 172.379997
| 169.578677
| 165.590356
| 160.509995
| 184.25
| 1
| 0.0223
| 0
| 84,532,400
|
TSLA
| 2024-04-11T00:00:00
| 174.600006
| 175.880005
| 168.509995
| 172.550003
| 94,516,000
| 171.825
| 171.944002
| 172.706401
| 182.177401
| 196.434267
| 207.8445
| 228.20775
| 172.694052
| 172.710722
| 172.838958
| 174.519399
| 175.641622
| 184.4096
| 192.642496
| 198.953864
| 211.151474
| 172.042364
| 172.526429
| 172.446616
| 177.754644
| 183.672716
| 192.356739
| 212.155909
| 175.052889
| 173.872858
| 171.868364
| 171.633281
| 166.405263
| 166.155783
| 163.449535
| 176.54527
| -3.107128
| -4.251082
| 14.076956
| 24.261344
| 25.578071
| 169.864998
| 172.379997
| 190.945004
| 220.07
| 51.623493
| 160.509995
| 184.25
| 59.351341
| 58.565027
| 12.262595
| -40.648659
| 16,039,167,700
| 0.137388
| 90
| 93.165712
| 171.944002
| 4.722368
| 181.388738
| 162.499266
| 7.848576
| 174.267054
| 189.964206
| 158.569901
| 184.25
| 160.509995
| 172.379997
| 172.233327
| 169.536662
| 167.313329
| 174.45666
| 177.153325
| 178.647359
| 175.181318
| 172.379997
| 169.578677
| 165.590356
| 160.509995
| 184.25
| 0
| 0.069688
| 94,516,000
| 0
|
TSLA
| 2024-04-12T00:00:00
| 171.050003
| 173.809998
| 170.360001
| 172.339996
| 64,722,700
| 171.351001
| 172.371502
| 172.402401
| 181.852601
| 195.347734
| 207.2191
| 227.81195
| 172.365242
| 172.408773
| 172.563734
| 174.203999
| 175.288421
| 183.885694
| 192.074273
| 198.401312
| 210.752454
| 171.901455
| 172.441287
| 172.319201
| 177.318275
| 183.004709
| 191.628135
| 211.587175
| 174.531558
| 174.235446
| 172.587381
| 171.714913
| 166.65013
| 165.938652
| 163.295493
| 175.616003
| -3.019679
| -4.004801
| 13.260169
| 23.298594
| 24.56307
| 169.864998
| 172.379997
| 189.650002
| 219.415001
| 50.195106
| 160.509995
| 184.25
| 44.397667
| 50.379124
| -3.015086
| -55.602333
| 15,974,445,000
| 0.163609
| 89
| 93.182971
| 172.371502
| 4.178072
| 180.727645
| 164.015359
| 7.685719
| 173.960668
| 189.332106
| 158.58923
| 184.25
| 160.509995
| 172.379997
| 172.996668
| 170.113332
| 165.626658
| 177.483342
| 180.366679
| 178.647359
| 175.181318
| 172.379997
| 169.578677
| 165.590356
| 160.509995
| 184.25
| 1
| 0.009857
| 0
| 64,722,700
|
TSLA
| 2024-04-15T00:00:00
| 161.479996
| 170.690002
| 161.380005
| 170.240005
| 100,245,300
| 169.977
| 172.267001
| 171.848001
| 181.305001
| 194.079334
| 206.4909
| 227.33815
| 170.188193
| 170.421723
| 170.858544
| 173.047272
| 174.226234
| 183.007039
| 191.26916
| 197.670197
| 210.262181
| 170.106727
| 171.404
| 171.479016
| 176.519349
| 182.113453
| 190.72241
| 210.927156
| 170.152854
| 171.20087
| 171.048143
| 170.878894
| 166.659373
| 165.579304
| 163.05898
| 174.658632
| -3.680172
| -3.939876
| 13.607656
| 21.229488
| 30.628798
| 169.864998
| 172.379997
| 189.650002
| 219.415001
| 41.309429
| 160.509995
| 184.25
| 4.085935
| 35.944981
| -96.267231
| -95.914065
| 15,874,199,700
| 0.096557
| 88
| 93.206403
| 172.267001
| 4.428434
| 181.12387
| 163.410133
| 7.911433
| 172.772032
| 188.594897
| 156.949167
| 184.25
| 160.509995
| 172.379997
| 171.74
| 169.670003
| 168.290003
| 173.12
| 175.189997
| 178.647359
| 175.181318
| 172.379997
| 169.578677
| 165.590356
| 160.509995
| 184.25
| 1
| -0.041348
| 0
| 100,245,300
|
TSLA
| 2024-04-16T00:00:00
| 157.110001
| 158.190002
| 153.75
| 156.740005
| 97,000,000
| 169.025
| 171.432501
| 171.021601
| 180.689001
| 192.688267
| 205.706
| 226.8362
| 167.572555
| 168.00141
| 168.743383
| 171.598429
| 172.909601
| 181.991469
| 190.370235
| 196.867025
| 209.733304
| 167.767273
| 169.960477
| 170.345324
| 175.570526
| 181.140576
| 189.744571
| 210.228368
| 163.446964
| 165.519657
| 167.457032
| 169.116808
| 166.339333
| 165.022871
| 162.707403
| 173.660325
| -4.504317
| -4.052764
| 14.673238
| 19.721717
| 35.463843
| 166.485001
| 169
| 189.650002
| 219.415001
| 33.805936
| 153.75
| 181.910004
| 11.931819
| 20.138474
| -189.2118
| -88.068181
| 15,777,199,700
| 0.077802
| 87
| 93.227612
| 171.432501
| 5.553881
| 182.540264
| 160.324739
| 7.633575
| 171.28041
| 186.547561
| 156.013259
| 184.25
| 153.75
| 169
| 164.516668
| 158.343333
| 155.20667
| 167.65333
| 173.826665
| 177.052
| 172.599
| 169
| 165.401
| 160.277
| 153.75
| 184.25
| 1
| -0.084922
| 97,000,000
| 0
|
TSLA
| 2024-04-17T00:00:00
| 155.449997
| 158.330002
| 153.779999
| 157.639999
| 82,439,700
| 167.731999
| 170.639001
| 170.138001
| 180.176801
| 191.3852
| 204.8485
| 226.3046
| 165.148043
| 165.719335
| 166.698247
| 170.130389
| 171.566554
| 180.950627
| 189.451281
| 196.046886
| 209.193171
| 165.29909
| 168.438333
| 169.147508
| 174.580761
| 180.160621
| 188.749402
| 209.518058
| 156.789258
| 159.464686
| 162.785405
| 166.721752
| 165.679725
| 164.280594
| 162.233696
| 172.621725
| -5.231105
| -4.288432
| 15.639721
| 19.004638
| 33.936017
| 166.485001
| 169
| 189.575001
| 219.415001
| 30.644658
| 153.75
| 179.570007
| 6.58403
| 7.533928
| -184.943886
| -93.41597
| 15,694,760,000
| 0.047299
| 86
| 93.245157
| 170.639001
| 6.605027
| 183.849055
| 157.428947
| 7.536433
| 169.772752
| 184.845617
| 154.699887
| 184.25
| 153.75
| 169
| 156.350001
| 154.51
| 151.909999
| 158.950002
| 160.790003
| 177.052
| 172.599
| 169
| 165.401
| 160.277
| 153.75
| 184.25
| 1
| -0.121752
| 0
| 82,439,700
|
TSLA
| 2024-04-18T00:00:00
| 149.929993
| 152.199997
| 148.699997
| 151.25
| 96,098,800
| 165.613998
| 169.3525
| 169.356001
| 179.4734
| 190.0712
| 204.0057
| 225.65515
| 162.104433
| 162.848545
| 164.118515
| 168.29399
| 169.902203
| 179.734131
| 188.411248
| 195.13368
| 208.603488
| 162.062362
| 166.466047
| 167.593046
| 173.394612
| 179.069695
| 187.661907
| 208.758111
| 150.834996
| 153.454795
| 157.358958
| 163.607571
| 164.605983
| 163.282966
| 161.592055
| 171.529445
| -6.181254
| -4.666996
| 16.994223
| 17.78082
| 36.597059
| 163.959999
| 166.474998
| 188.925003
| 218.770004
| 29.94106
| 148.699997
| 179.220001
| 4.03013
| 7.515326
| -219.462272
| -95.96987
| 15,598,661,200
| -0.003374
| 85
| 93.263784
| 169.3525
| 7.94538
| 185.24326
| 153.461741
| 7.695004
| 167.882965
| 183.272973
| 152.492957
| 184.25
| 148.699997
| 166.474998
| 155.853333
| 153.376663
| 151.303329
| 157.926666
| 160.403336
| 175.860199
| 170.669899
| 166.474998
| 162.280098
| 156.307698
| 148.699997
| 184.25
| 1
| -0.152634
| 0
| 96,098,800
|
TSLA
| 2024-04-19T00:00:00
| 147.050003
| 150.940002
| 146.220001
| 148.970001
| 87,074,500
| 163.828999
| 168.064
| 168.738001
| 178.6628
| 188.7196
| 203.1217
| 224.978
| 159.093547
| 159.976083
| 161.492591
| 166.362718
| 168.144342
| 178.452401
| 187.322794
| 194.181528
| 207.991015
| 158.68709
| 164.341999
| 165.8772
| 172.123106
| 177.937558
| 186.534071
| 207.975971
| 146.299663
| 148.229593
| 151.867847
| 159.963478
| 163.154092
| 162.043785
| 160.776929
| 170.380515
| -7.084974
| -5.150592
| 18.461054
| 16.958452
| 37.33453
| 162.720001
| 165.235001
| 187.105
| 217.139999
| 28.905209
| 146.220001
| 179.220001
| 2.515157
| 4.376439
| -208.438214
| -97.484843
| 15,511,586,700
| -0.00689
| 84
| 93.279793
| 168.064
| 9.3235
| 186.710999
| 149.417001
| 7.565005
| 165.898874
| 181.028883
| 150.768864
| 184.25
| 146.220001
| 165.235001
| 150.276662
| 148.353327
| 146.776662
| 151.853327
| 153.776662
| 175.27492
| 169.72254
| 165.235001
| 160.747461
| 154.358421
| 146.220001
| 184.25
| 1
| -0.178274
| 0
| 87,074,500
|
TSLA
| 2024-04-22T00:00:00
| 142.050003
| 144.440002
| 138.800003
| 140.559998
| 107,097,600
| 160.736
| 166.625
| 167.877201
| 177.7126
| 187.434267
| 202.1814
| 224.30555
| 155.684838
| 156.716796
| 158.501423
| 164.152471
| 166.137085
| 177.024856
| 186.131404
| 193.149221
| 207.334886
| 154.727272
| 161.864476
| 163.824277
| 170.68731
| 176.709411
| 185.324731
| 207.150816
| 142.168665
| 143.609827
| 146.248657
| 155.820773
| 161.281741
| 160.553487
| 159.758199
| 169.164286
| -8.111137
| -5.742701
| 20.385521
| 15.600313
| 41.547456
| 157.340004
| 161.525002
| 181.592499
| 207.849998
| 30.547652
| 138.800003
| 179.220001
| 8.040574
| 4.861954
| -235.447754
| -91.959426
| 15,404,489,100
| -0.031751
| 83
| 93.297641
| 166.625
| 10.952741
| 188.530482
| 144.719518
| 7.312147
| 163.627553
| 178.251846
| 149.003259
| 184.25
| 138.800003
| 161.525002
| 148.070002
| 145.200002
| 143.350001
| 149.920003
| 152.790003
| 173.523801
| 166.888101
| 161.525002
| 156.161902
| 148.526302
| 138.800003
| 184.25
| 1
| -0.199306
| 107,097,600
| 0
|
TSLA
| 2024-04-23T00:00:00
| 144.679993
| 147.259995
| 141.110001
| 143.330002
| 124,545,100
| 157.515999
| 165.227499
| 166.712401
| 176.7348
| 186.190934
| 201.161
| 223.6568
| 153.483869
| 154.528286
| 156.375049
| 162.382246
| 164.486539
| 175.75643
| 185.040578
| 192.189434
| 206.711454
| 151.807998
| 159.774475
| 162.039876
| 169.391914
| 175.584298
| 184.186089
| 206.358522
| 140.076147
| 141.043503
| 142.148665
| 151.76368
| 159.204515
| 158.938087
| 158.603037
| 167.899428
| -8.612876
| -6.316736
| 21.663032
| 17.427885
| 39.037612
| 157.340004
| 161.525002
| 177.802498
| 205.879997
| 31.501716
| 138.800003
| 179.220001
| 14.547229
| 8.367653
| -180.909131
| -85.452771
| 15,529,034,200
| -0.028222
| 84
| 93.319499
| 165.227499
| 11.889295
| 189.006089
| 141.44891
| 7.355717
| 161.823023
| 176.534458
| 147.111589
| 184.25
| 138.800003
| 161.525002
| 141.763336
| 139.08667
| 136.123337
| 144.726669
| 147.403336
| 173.523801
| 166.888101
| 161.525002
| 156.161902
| 148.526302
| 138.800003
| 184.25
| 0
| -0.116291
| 124,545,100
| 0
|
TSLA
| 2024-04-24T00:00:00
| 162.130005
| 167.970001
| 157.509995
| 162.839996
| 181,178,000
| 156.553
| 164.4505
| 166.3448
| 176.2148
| 185.186134
| 200.3409
| 223.1194
| 155.213096
| 155.910417
| 157.260427
| 162.359315
| 164.305268
| 175.22206
| 184.437668
| 191.594198
| 206.267858
| 152.646909
| 159.479476
| 161.687384
| 168.819177
| 174.951116
| 183.413198
| 205.746315
| 145.151704
| 144.419777
| 143.039078
| 149.308645
| 157.54538
| 157.580277
| 157.537163
| 166.663273
| -7.515801
| -6.556549
| 20.14281
| 31.560032
| 31.321129
| 156.305
| 161.525002
| 177.372498
| 203.094994
| 44.30059
| 138.800003
| 179.220001
| 57.718958
| 26.76892
| -16.374842
| -42.281042
| 15,710,212,200
| 0.013287
| 85
| 93.362055
| 164.4505
| 11.535883
| 187.522266
| 141.378734
| 8.363574
| 161.852259
| 178.579408
| 145.125111
| 181.910004
| 138.800003
| 160.355003
| 144.349996
| 141.439997
| 138.200002
| 147.589991
| 150.49999
| 171.736044
| 165.441983
| 160.355003
| 155.268023
| 148.025543
| 138.800003
| 181.910004
| 0
| -0.044732
| 0
| 181,178,000
|
TSLA
| 2024-04-25T00:00:00
| 170.179993
| 170.880005
| 158.360001
| 158.960007
| 126,427,500
| 156.110999
| 163.967999
| 166.1256
| 175.938
| 184.2492
| 199.6419
| 222.62135
| 158.206476
| 158.504885
| 159.248053
| 163.070286
| 164.75717
| 175.024332
| 184.062466
| 191.170154
| 205.908774
| 155.124544
| 160.025142
| 161.982399
| 168.582517
| 174.556218
| 182.815953
| 205.219555
| 155.92711
| 152.942756
| 148.533951
| 148.894494
| 156.517314
| 156.640239
| 156.655213
| 165.490763
| -5.928454
| -6.43093
| 19.019945
| 30.705992
| 28.104961
| 154.840004
| 161.525002
| 177.372498
| 201.604996
| 53.27462
| 138.800003
| 179.220001
| 77.634812
| 49.967
| 22.706423
| -22.365188
| 15,836,639,700
| 0.055374
| 86
| 93.395193
| 163.967999
| 11.050357
| 186.068712
| 141.867286
| 8.500717
| 162.645377
| 179.646811
| 145.643943
| 179.570007
| 138.800003
| 159.185005
| 162.536667
| 157.103333
| 152.07666
| 167.563339
| 172.996674
| 169.948286
| 163.995866
| 159.185005
| 154.374145
| 147.524784
| 138.800003
| 179.570007
| 0
| 0.016675
| 126,427,500
| 0
|
TSLA
| 2024-04-26T00:00:00
| 168.289993
| 172.119995
| 166.369995
| 168.850006
| 109,815,700
| 155.834998
| 163.592999
| 165.944399
| 175.5296
| 183.360267
| 198.9365
| 222.10285
| 160.223179
| 160.283996
| 160.63912
| 163.544805
| 165.028925
| 174.76024
| 183.647401
| 190.717081
| 205.534458
| 157.338906
| 160.43676
| 162.148891
| 168.282596
| 174.136238
| 182.195123
| 204.678945
| 166.520848
| 162.151876
| 155.523283
| 149.967605
| 155.995254
| 156.049803
| 155.937141
| 164.372812
| -4.768015
| -6.098347
| 18.102096
| 30.264192
| 26.746592
| 155.459999
| 161.525002
| 177.372498
| 200.879997
| 46.849388
| 138.800003
| 179.220001
| 72.95891
| 69.43756
| 45.50907
| -27.04109
| 15,726,824,000
| 0.065596
| 85
| 93.423245
| 163.592999
| 10.751266
| 185.095532
| 142.090467
| 8.225717
| 163.182959
| 179.634393
| 146.731526
| 179.220001
| 138.800003
| 159.010002
| 166.473333
| 162.066661
| 153.953328
| 174.586665
| 178.993337
| 169.680882
| 163.779562
| 159.010002
| 154.240442
| 147.449883
| 138.800003
| 179.220001
| 1
| -0.030906
| 0
| 109,815,700
|
TSLA
| 2024-04-29T00:00:00
| 194.050003
| 198.869995
| 184.539993
| 188.419998
| 243,869,700
| 159.091998
| 164.534499
| 166.873199
| 175.4016
| 182.8284
| 198.5212
| 221.6836
| 166.988544
| 166.42327
| 165.779256
| 166.318004
| 167.261316
| 175.516702
| 183.921154
| 190.78308
| 205.420185
| 164.287089
| 163.337427
| 164.31086
| 169.008886
| 174.417547
| 182.09836
| 204.399812
| 180.719959
| 175.405391
| 166.698902
| 154.073626
| 156.647573
| 156.218214
| 155.657829
| 163.412384
| -1.749573
| -5.228592
| 19.247817
| 42.667653
| 20.947905
| 168.834999
| 168.834999
| 177.372498
| 200.879997
| 58.915772
| 138.800003
| 198.869995
| 91.97604
| 80.856588
| 198.836602
| -8.02396
| 15,970,693,700
| 0.076934
| 86
| 93.506875
| 164.534499
| 12.504564
| 189.543627
| 139.525372
| 9.888574
| 166.122678
| 185.899825
| 146.34553
| 198.869995
| 138.800003
| 168.834999
| 168.926661
| 165.733327
| 163.176661
| 171.483327
| 174.676661
| 184.693477
| 175.923258
| 168.834999
| 161.74674
| 151.654981
| 138.800003
| 198.869995
| 0
| 0.028567
| 243,869,700
| 0
|
TSLA
| 2024-04-30T00:00:00
| 183.279999
| 190.949997
| 182.839996
| 186.979996
| 127,031,800
| 161.708998
| 165.366999
| 167.299199
| 175.0682
| 182.242534
| 197.9668
| 221.1931
| 170.246835
| 169.48813
| 168.471678
| 167.860004
| 168.493522
| 175.821145
| 183.904281
| 190.634504
| 205.199885
| 168.684907
| 165.122713
| 165.572922
| 169.317843
| 174.429431
| 181.796554
| 204.017686
| 189.651405
| 185.463806
| 176.971196
| 159.335827
| 157.931492
| 156.83869
| 155.662045
| 162.560334
| -0.223904
| -4.227655
| 20.120118
| 39.303715
| 20.491978
| 168.834999
| 168.834999
| 176.512497
| 199.735001
| 55.650384
| 138.800003
| 198.869995
| 74.046948
| 79.660633
| 134.923472
| -25.953052
| 15,843,661,900
| 0.001319
| 85
| 93.545722
| 165.366999
| 13.187035
| 191.741068
| 138.99293
| 10.198574
| 167.756708
| 188.153855
| 147.359561
| 198.869995
| 138.800003
| 168.834999
| 192.486664
| 186.103333
| 178.156662
| 200.433334
| 206.816666
| 184.693477
| 175.923258
| 168.834999
| 161.74674
| 151.654981
| 138.800003
| 198.869995
| 1
| -0.020726
| 0
| 127,031,800
|
TSLA
| 2024-05-01T00:00:00
| 179.990005
| 185.860001
| 179.009995
| 182
| 92,829,700
| 164.162999
| 165.947499
| 167.392
| 174.7928
| 181.723867
| 197.373
| 220.64115
| 172.195469
| 171.397562
| 170.243728
| 168.962731
| 169.377867
| 175.984629
| 183.801274
| 190.423722
| 204.94904
| 172.008727
| 166.51538
| 166.549138
| 169.510855
| 174.370154
| 181.440578
| 203.607705
| 192.344927
| 190.136152
| 184.502872
| 164.781578
| 159.576812
| 157.758724
| 155.884032
| 161.799346
| 0.711522
| -3.239819
| 20.495652
| 37.365128
| 22.239028
| 168.834999
| 168.834999
| 176.199997
| 198.004997
| 52.632093
| 138.800003
| 198.869995
| 68.570015
| 78.197668
| 98.511983
| -31.429985
| 15,750,832,200
| -0.058013
| 84
| 93.573049
| 165.947499
| 13.576439
| 193.100377
| 138.794621
| 10.16143
| 168.921784
| 189.244645
| 148.598924
| 198.869995
| 138.800003
| 168.834999
| 185.689997
| 180.429998
| 177.579997
| 188.539998
| 193.799998
| 184.693477
| 175.923258
| 168.834999
| 161.74674
| 151.654981
| 138.800003
| 198.869995
| 1
| -0.062769
| 0
| 92,829,700
|
TSLA
| 2024-05-02T00:00:00
| 180.009995
| 184.600006
| 176.020004
| 182.860001
| 89,148,000
| 167.170999
| 166.392499
| 167.399199
| 174.4976
| 181.191867
| 196.7467
| 220.0745
| 173.758374
| 172.963458
| 171.746231
| 169.967028
| 170.195723
| 176.142487
| 183.701503
| 190.217509
| 204.70089
| 174.889999
| 167.854665
| 167.519753
| 169.715451
| 174.325053
| 181.096756
| 203.203415
| 189.949742
| 189.82994
| 188.324571
| 169.997035
| 161.419642
| 158.888899
| 156.294403
| 161.127092
| 1.437892
| -2.304277
| 20.509043
| 35.034219
| 23.025622
| 168.834999
| 168.834999
| 177.717499
| 195.719994
| 54.531657
| 138.800003
| 198.869995
| 68.603291
| 70.406751
| 81.950344
| -31.396709
| 15,839,980,200
| -0.043948
| 85
| 93.599282
| 166.392499
| 13.896641
| 194.185781
| 138.599216
| 10.47143
| 169.977804
| 190.920665
| 149.034944
| 198.869995
| 138.800003
| 168.834999
| 181.62
| 177.38
| 174.769994
| 184.230006
| 188.470006
| 184.693477
| 175.923258
| 168.834999
| 161.74674
| 151.654981
| 138.800003
| 198.869995
| 0
| 0.001599
| 0
| 89,148,000
|
TSLA
| 2024-05-03T00:00:00
| 181.190002
| 184.779999
| 178.419998
| 182.100006
| 75,491,500
| 170.584999
| 167.206999
| 167.6152
| 174.1732
| 180.733734
| 196.1202
| 219.52415
| 175.2447
| 174.459194
| 173.199119
| 170.987298
| 171.041437
| 176.340429
| 183.635411
| 190.038747
| 204.466951
| 177.438909
| 169.263952
| 168.580584
| 169.977898
| 174.325003
| 180.788703
| 202.816505
| 185.74452
| 187.741759
| 189.645627
| 174.789236
| 163.34741
| 160.15451
| 156.87064
| 160.545032
| 2.084731
| -1.426475
| 20.535198
| 33.506585
| 21.93338
| 169.989998
| 168.834999
| 177.779999
| 192.924995
| 60.893119
| 138.800003
| 198.869995
| 70.567679
| 69.246995
| 81.929301
| -29.432321
| 15,915,471,700
| -0.039837
| 86
| 93.621787
| 167.206999
| 14.27675
| 195.7605
| 138.653498
| 10.235002
| 171.045633
| 191.515636
| 150.575629
| 198.869995
| 138.800003
| 168.834999
| 180.210002
| 175.819997
| 171.63
| 184.399999
| 188.790003
| 184.693477
| 175.923258
| 168.834999
| 161.74674
| 151.654981
| 138.800003
| 198.869995
| 0
| 0.056626
| 0
| 75,491,500
|
TSLA
| 2024-05-06T00:00:00
| 184.759995
| 187.559998
| 182.199997
| 183.800003
| 84,390,300
| 174.855998
| 167.795999
| 167.996799
| 174.029
| 180.372133
| 195.5704
| 219.13345
| 177.147759
| 176.332067
| 174.977715
| 172.239362
| 172.09671
| 176.670608
| 183.665006
| 189.934217
| 204.270862
| 180.01618
| 170.935665
| 169.899414
| 170.393066
| 174.430958
| 180.563748
| 202.470593
| 183.816332
| 185.584606
| 189.923912
| 179.132349
| 165.379813
| 161.529869
| 157.612294
| 160.061074
| 2.852541
| -0.570672
| 20.778306
| 33.999927
| 20.86578
| 178.189995
| 168.834999
| 179.064999
| 192
| 65.417642
| 138.800003
| 198.869995
| 76.510733
| 71.893901
| 91.040192
| -23.489267
| 15,999,862,000
| -0.068248
| 87
| 93.647956
| 167.795999
| 14.7622
| 197.320398
| 138.2716
| 10.137859
| 172.351762
| 192.62748
| 152.076045
| 198.869995
| 138.800003
| 168.834999
| 181.463333
| 178.146667
| 175.103333
| 184.506668
| 187.823334
| 184.693477
| 175.923258
| 168.834999
| 161.74674
| 151.654981
| 138.800003
| 198.869995
| 0
| 0.10339
| 84,390,300
| 0
|
TSLA
| 2024-05-07T00:00:00
| 177.809998
| 183.259995
| 177.399994
| 182.399994
| 75,045,900
| 178.168999
| 167.842499
| 168.443999
| 173.5972
| 179.913733
| 194.9784
| 218.7224
| 177.280206
| 176.600781
| 175.413451
| 172.745783
| 172.536194
| 176.71529
| 183.510926
| 189.694134
| 204.00757
| 180.553271
| 171.88938
| 170.654276
| 170.541341
| 174.363533
| 180.212057
| 202.059414
| 181.811146
| 182.928816
| 188.249816
| 182.507147
| 167.25174
| 162.83261
| 158.395947
| 159.639145
| 2.867179
| 0.116898
| 20.409516
| 32.058295
| 23.398568
| 178.614998
| 168.834999
| 179.165001
| 189.154999
| 61.773382
| 138.800003
| 198.869995
| 64.940902
| 70.673105
| 59.587039
| -35.059098
| 15,924,816,100
| -0.116486
| 86
| 93.669441
| 167.842499
| 14.79375
| 197.429999
| 138.254998
| 10.338573
| 172.871594
| 193.54874
| 152.194449
| 198.869995
| 138.800003
| 168.834999
| 184.839996
| 182.119995
| 179.479996
| 187.479996
| 190.199997
| 184.693477
| 175.923258
| 168.834999
| 161.74674
| 151.654981
| 138.800003
| 198.869995
| 1
| 0.042857
| 0
| 75,045,900
|
TSLA
| 2024-05-08T00:00:00
| 174.720001
| 176.059998
| 170.149994
| 171.589996
| 79,969,500
| 179.427998
| 167.990499
| 168.697599
| 173.097
| 179.459333
| 194.3327
| 218.2507
| 176.768165
| 176.258821
| 175.306766
| 172.925258
| 172.704179
| 176.637043
| 183.279586
| 189.397616
| 203.716151
| 179.926181
| 172.54438
| 171.137045
| 170.585372
| 174.226856
| 179.810901
| 201.621579
| 179.010035
| 179.843564
| 184.689435
| 184.69812
| 168.827185
| 163.984338
| 159.154496
| 159.260201
| 2.599478
| 0.613414
| 19.253788
| 30.129789
| 27.684633
| 182.619995
| 168.834999
| 178.447498
| 189.154999
| 63.395665
| 138.800003
| 198.869995
| 59.796908
| 67.082848
| 28.113391
| -40.203092
| 15,844,846,600
| -0.084895
| 85
| 93.691483
| 167.990499
| 14.849705
| 197.689909
| 138.291089
| 10.403573
| 173.047633
| 193.854779
| 152.240487
| 198.869995
| 138.800003
| 168.834999
| 179.489995
| 175.719996
| 173.629995
| 181.579997
| 185.349996
| 184.693477
| 175.923258
| 168.834999
| 161.74674
| 151.654981
| 138.800003
| 198.869995
| 1
| -0.009113
| 79,969,500
| 0
|
TSLA
| 2024-05-09T00:00:00
| 171.970001
| 175.619995
| 171.369995
| 175.009995
| 65,950,300
| 179.606999
| 167.858999
| 168.731999
| 172.4956
| 178.963733
| 193.5419
| 217.78415
| 175.808533
| 175.479036
| 174.793418
| 172.838416
| 172.647704
| 176.454022
| 182.981966
| 189.052515
| 203.400269
| 178.570181
| 172.92338
| 171.388768
| 170.541176
| 174.029768
| 179.368075
| 201.161075
| 175.010962
| 176.276191
| 180.345539
| 185.523116
| 170.10826
| 164.920183
| 159.847766
| 158.906146
| 2.140743
| 0.91888
| 18.180612
| 29.084383
| 26.724066
| 184.509995
| 168.834999
| 178.41
| 189.154999
| 63.484851
| 138.800003
| 198.869995
| 55.218916
| 59.985575
| 24.418323
| -44.781084
| 15,778,896,300
| -0.1377
| 84
| 93.709035
| 167.858999
| 14.799655
| 197.458309
| 138.259688
| 10.370002
| 172.945002
| 193.685005
| 152.204998
| 198.869995
| 138.800003
| 168.834999
| 173.643331
| 171.226664
| 167.733327
| 177.136668
| 179.553335
| 184.693477
| 175.923258
| 168.834999
| 161.74674
| 151.654981
| 138.800003
| 198.869995
| 1
| -0.053502
| 0
| 65,950,300
|
TSLA
| 2024-05-10T00:00:00
| 168.470001
| 173.059998
| 167.75
| 173.050003
| 72,627,200
| 179.625
| 167.729999
| 168.874799
| 171.8274
| 178.438933
| 192.6916
| 217.30475
| 174.340826
| 174.204666
| 173.820585
| 172.441287
| 172.326342
| 176.140923
| 182.600072
| 188.64494
| 203.052704
| 176.545273
| 172.981571
| 171.368615
| 170.383309
| 173.753617
| 178.871602
| 200.670387
| 170.582816
| 172.250939
| 175.818722
| 184.848643
| 171.046997
| 165.634156
| 160.439985
| 158.556714
| 1.477737
| 1.030651
| 16.981571
| 27.787136
| 28.572816
| 179.349998
| 168.834999
| 178.334999
| 189.154999
| 64.532456
| 141.110001
| 198.869995
| 47.368427
| 54.128084
| 8.535057
| -52.631573
| 15,706,269,100
| -0.143842
| 83
| 93.727491
| 167.729999
| 14.78161
| 197.29322
| 138.166778
| 10.160001
| 172.518811
| 192.838814
| 152.198808
| 198.869995
| 138.800003
| 168.834999
| 172.986664
| 170.353333
| 168.736664
| 174.603333
| 177.236664
| 184.693477
| 175.923258
| 168.834999
| 161.74674
| 151.654981
| 138.800003
| 198.869995
| 1
| -0.091188
| 0
| 72,627,200
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.