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
| 2024-05-13T00:00:00
| 171.889999
| 175.399994
| 169
| 170
| 67,018,900
| 177.409
| 168.250499
| 168.831199
| 171.2124
| 178.295733
| 191.8897
| 216.88565
| 173.850661
| 173.783817
| 173.523571
| 172.39117
| 172.292777
| 175.97422
| 182.318228
| 188.313159
| 202.742628
| 175.138909
| 173.377761
| 171.600553
| 170.385764
| 173.581277
| 178.459689
| 200.218499
| 168.38552
| 169.639981
| 172.478175
| 183.334727
| 171.788
| 166.224645
| 160.971173
| 158.21889
| 1.214269
| 1.067375
| 15.931189
| 28.139843
| 26.887299
| 177.654999
| 168.834999
| 177.637497
| 188.079994
| 64.838047
| 157.509995
| 198.869995
| 34.767903
| 45.785082
| 18.670596
| -65.232097
| 15,773,288,000
| -0.102203
| 84
| 93.745293
| 168.250499
| 14.733151
| 197.7168
| 138.784198
| 10.215716
| 172.458924
| 192.890356
| 152.027493
| 198.869995
| 138.800003
| 168.834999
| 169.76
| 166.460002
| 164.450002
| 171.769999
| 175.069997
| 184.693477
| 175.923258
| 168.834999
| 161.74674
| 151.654981
| 138.800003
| 198.869995
| 0
| -0.022952
| 67,018,900
| 0
|
TSLA
| 2024-05-14T00:00:00
| 177.550003
| 179.490005
| 174.070007
| 174.5
| 86,407,400
| 176.836
| 169.272499
| 168.857999
| 171.0006
| 178.219733
| 191.093
| 216.4412
| 174.590529
| 174.468578
| 174.143022
| 172.860155
| 172.697179
| 176.036016
| 182.192748
| 188.100028
| 202.491955
| 175.164546
| 174.263428
| 172.27123
| 170.634298
| 173.561653
| 178.175735
| 199.827099
| 169.90315
| 170.078103
| 171.331334
| 181.818012
| 172.534663
| 166.816799
| 161.528139
| 157.908129
| 1.44552
| 1.143004
| 15.401107
| 29.812183
| 25.136068
| 177.654999
| 168.834999
| 177.447498
| 186.619995
| 59.649563
| 158.360001
| 198.869995
| 47.371032
| 43.169121
| 39.76713
| -52.628968
| 15,859,695,400
| -0.114901
| 85
| 93.769894
| 169.272499
| 14.628252
| 198.529002
| 140.015996
| 9.095001
| 172.943789
| 191.133791
| 154.753786
| 198.869995
| 138.800003
| 168.834999
| 172.096664
| 168.793335
| 165.696671
| 175.193329
| 178.496658
| 184.693477
| 175.923258
| 168.834999
| 161.74674
| 151.654981
| 138.800003
| 198.869995
| 0
| 0.035503
| 86,407,400
| 0
|
TSLA
| 2024-05-15T00:00:00
| 173.990005
| 180
| 173.110001
| 179.899994
| 79,663,000
| 176.236
| 170.1995
| 168.9472
| 170.8656
| 177.993867
| 190.3615
| 215.974
| 174.470425
| 174.381565
| 174.119481
| 172.962869
| 172.796628
| 175.95578
| 181.976887
| 187.820621
| 202.208353
| 174.647092
| 174.712715
| 172.666
| 170.751529
| 173.450344
| 177.837061
| 199.404699
| 172.275226
| 171.530458
| 171.094828
| 180.114752
| 173.209228
| 167.355725
| 162.075608
| 157.606762
| 1.326238
| 1.179651
| 14.785894
| 28.02978
| 24.466282
| 177.654999
| 168.834999
| 175.669998
| 183.055
| 52.526199
| 166.369995
| 198.869995
| 23.446186
| 35.19504
| 28.585581
| -76.553814
| 15,780,032,400
| -0.133103
| 84
| 93.791599
| 170.1995
| 14.289738
| 198.778976
| 141.620023
| 8.692858
| 173.043429
| 190.429145
| 155.657712
| 198.869995
| 138.800003
| 168.834999
| 177.036672
| 174.583338
| 171.616674
| 180.003337
| 182.45667
| 184.693477
| 175.923258
| 168.834999
| 161.74674
| 151.654981
| 138.800003
| 198.869995
| 1
| -0.014694
| 0
| 79,663,000
|
TSLA
| 2024-05-16T00:00:00
| 174.839996
| 175.789993
| 171.429993
| 174.100006
| 59,812,200
| 175.719
| 171.445
| 168.956799
| 170.8316
| 177.770533
| 189.5649
| 215.54285
| 174.544339
| 174.464916
| 174.23033
| 173.133517
| 172.95381
| 175.912024
| 181.789074
| 187.563579
| 201.936031
| 174.393273
| 175.154667
| 173.119292
| 170.907388
| 173.367347
| 177.529705
| 198.995406
| 174.435817
| 173.260689
| 171.603193
| 178.605264
| 173.886663
| 167.874271
| 162.625001
| 157.317463
| 1.285475
| 1.200815
| 13.993132
| 26.932444
| 25.016951
| 177.654999
| 168.834999
| 171.294998
| 183.055
| 54.403661
| 167.75
| 198.869995
| 22.782768
| 31.199995
| 13.863894
| -77.217232
| 15,839,844,600
| -0.104866
| 85
| 93.80806
| 171.445
| 13.493452
| 198.431904
| 144.458095
| 8.593572
| 173.21453
| 190.401675
| 156.027386
| 198.869995
| 138.800003
| 168.834999
| 175.700002
| 171.400004
| 168.810003
| 178.290003
| 182.590001
| 184.693477
| 175.923258
| 168.834999
| 161.74674
| 151.654981
| 138.800003
| 198.869995
| 0
| 0.04246
| 59,812,200
| 0
|
TSLA
| 2024-05-17T00:00:00
| 177.460007
| 179.630005
| 172.75
| 173.550003
| 77,445,800
| 175.346001
| 172.9655
| 169.213199
| 170.8078
| 177.639467
| 188.8141
| 215.1596
| 175.127472
| 175.009478
| 174.727203
| 173.526834
| 173.30044
| 175.972729
| 181.675151
| 187.363508
| 201.692489
| 174.70982
| 175.727524
| 173.773385
| 171.167326
| 173.359176
| 177.290004
| 198.616472
| 176.206225
| 175.221932
| 172.95182
| 177.559986
| 174.663161
| 168.442711
| 163.2043
| 157.049504
| 1.447892
| 1.250231
| 13.715922
| 28.734036
| 23.456433
| 175.504997
| 168.834999
| 171.122498
| 183.055
| 33.808313
| 167.75
| 190.949997
| 41.853483
| 29.360812
| 22.329994
| -58.146517
| 15,917,290,400
| -0.063384
| 86
| 93.830054
| 172.9655
| 12.256508
| 197.478516
| 148.452484
| 6.900715
| 173.618861
| 187.420292
| 159.81743
| 198.869995
| 138.800003
| 168.834999
| 174.019994
| 172.249995
| 169.659993
| 176.609996
| 178.379995
| 184.693477
| 175.923258
| 168.834999
| 161.74674
| 151.654981
| 138.800003
| 198.869995
| 0
| 0.091115
| 77,445,800
| 0
|
TSLA
| 2024-05-20T00:00:00
| 174.949997
| 177.75
| 173.520004
| 177.559998
| 61,727,400
| 174.365001
| 174.6105
| 169.752
| 170.8
| 177.454
| 187.9975
| 214.73775
| 175.091977
| 174.998663
| 174.761479
| 173.656212
| 173.427329
| 175.932622
| 181.498173
| 187.117696
| 201.426394
| 174.637819
| 175.916524
| 174.214677
| 171.329765
| 173.2884
| 177.015467
| 198.216377
| 176.633187
| 176.272719
| 174.261359
| 176.655449
| 175.452169
| 169.021265
| 163.785719
| 156.79819
| 1.358414
| 1.271867
| 13.458513
| 27.594336
| 22.526062
| 173.875
| 168.834999
| 171.122498
| 183.055
| 40.307186
| 167.75
| 187.559998
| 36.345269
| 33.660507
| 4.572964
| -63.654731
| 15,855,563,000
| -0.083178
| 85
| 93.847049
| 174.6105
| 9.862923
| 194.336345
| 154.884654
| 6.402143
| 173.745636
| 186.549923
| 160.94135
| 198.869995
| 141.110001
| 169.989998
| 176.613337
| 173.59667
| 169.733332
| 180.476674
| 183.493342
| 185.238636
| 176.805677
| 169.989998
| 163.174319
| 153.470639
| 141.110001
| 198.869995
| 1
| 0.032259
| 0
| 61,727,400
|
TSLA
| 2024-05-21T00:00:00
| 186.600006
| 186.880005
| 174.710007
| 175.509995
| 115,266,500
| 175.244002
| 176.7065
| 170.9316
| 170.9766
| 177.436534
| 187.2491
| 214.40145
| 177.393583
| 177.107998
| 176.582791
| 174.832921
| 174.440612
| 176.350951
| 181.632432
| 187.107445
| 201.278868
| 176.862366
| 177.058382
| 175.510678
| 171.949373
| 173.529084
| 176.987794
| 197.936399
| 179.882113
| 179.159022
| 177.34182
| 176.761769
| 176.560589
| 169.818475
| 164.498906
| 156.612645
| 2.202175
| 1.457929
| 14.217042
| 32.784838
| 20.060728
| 177.315002
| 168.834999
| 171.122498
| 183.055
| 56.43873
| 167.75
| 187.559998
| 95.154005
| 57.784252
| 46.999769
| -4.845995
| 15,970,829,500
| -0.037953
| 86
| 93.883322
| 176.7065
| 7.284866
| 191.276233
| 162.136768
| 6.782143
| 174.969862
| 188.534147
| 161.405577
| 198.869995
| 157.509995
| 178.189995
| 175.406667
| 173.063334
| 171.176671
| 177.29333
| 179.636663
| 189.109035
| 183.070475
| 178.189995
| 173.309515
| 166.361035
| 157.509995
| 198.869995
| 0
| 0.081776
| 115,266,500
| 0
|
TSLA
| 2024-05-22T00:00:00
| 180.110001
| 183.800003
| 178.119995
| 182.850006
| 88,313,500
| 175.783002
| 177.6055
| 171.918
| 171.028
| 177.423867
| 186.5184
| 214.04475
| 177.936867
| 177.653817
| 177.125439
| 175.312655
| 174.876719
| 176.498364
| 181.592368
| 186.968882
| 201.068233
| 177.747093
| 177.382525
| 176.216708
| 172.307545
| 173.599439
| 176.846426
| 197.595191
| 182.073484
| 181.222032
| 179.730574
| 177.173905
| 177.69255
| 170.682654
| 165.258217
| 156.465698
| 2.320423
| 1.630428
| 14.92139
| 30.29669
| 18.538254
| 177.315002
| 168.834999
| 167.7425
| 179.675003
| 50.08651
| 167.75
| 187.559998
| 62.392742
| 64.630672
| 23.814399
| -37.607258
| 15,882,516,000
| -0.042652
| 85
| 93.909151
| 177.6055
| 6.453322
| 190.512143
| 164.698857
| 6.775
| 175.459399
| 189.0094
| 161.909398
| 198.869995
| 158.360001
| 178.614998
| 182.730006
| 178.580007
| 170.560008
| 190.750005
| 194.900004
| 189.309636
| 183.395177
| 178.614998
| 173.834819
| 167.029139
| 158.360001
| 198.869995
| 1
| 0.023704
| 0
| 88,313,500
|
TSLA
| 2024-05-23T00:00:00
| 173.740005
| 181.899994
| 173.259995
| 181.800003
| 71,975,500
| 175.960002
| 177.783501
| 172.8704
| 171.113201
| 177.2724
| 185.771
| 213.66495
| 177.097494
| 176.942215
| 176.604603
| 175.169687
| 174.789279
| 176.390193
| 181.385727
| 186.706924
| 200.79631
| 177.375639
| 177.014382
| 176.356863
| 172.413898
| 173.502495
| 176.593388
| 197.194148
| 181.107707
| 180.82765
| 180.117741
| 177.30966
| 178.60691
| 171.475199
| 165.985684
| 156.332294
| 1.878477
| 1.680038
| 14.799742
| 27.967728
| 21.437226
| 177.940002
| 168.834999
| 167.7425
| 179.675003
| 44.086366
| 167.75
| 187.559998
| 30.237285
| 62.594677
| -13.856832
| -69.762715
| 15,810,540,500
| -0.140574
| 84
| 93.928635
| 177.783501
| 6.284618
| 190.352737
| 165.214265
| 6.937857
| 175.295647
| 189.171362
| 161.419932
| 198.869995
| 166.369995
| 182.619995
| 180.676666
| 177.553329
| 174.996658
| 183.233337
| 186.356674
| 191.199995
| 186.454995
| 182.619995
| 178.784995
| 173.324995
| 166.369995
| 198.869995
| 1
| -0.026066
| 0
| 71,975,500
|
TSLA
| 2024-05-24T00:00:00
| 179.240005
| 180.080002
| 173.729996
| 174.839996
| 65,584,500
| 177.037003
| 178.331001
| 174.158
| 171.448001
| 177.1612
| 185.0792
| 213.3502
| 177.525997
| 177.359995
| 177.010049
| 175.539716
| 175.131643
| 176.501951
| 181.32926
| 186.559064
| 200.581819
| 177.972003
| 177.153097
| 176.846832
| 172.732597
| 173.554274
| 176.464062
| 196.851612
| 179.632116
| 179.888277
| 180.037932
| 177.626905
| 179.458306
| 172.285246
| 166.734007
| 156.236438
| 1.949562
| 1.733942
| 14.686782
| 26.363676
| 20.207723
| 179.154999
| 168.834999
| 165.217499
| 177.150002
| 45.748623
| 167.75
| 186.880005
| 60.062742
| 50.89759
| -6.698758
| -39.937258
| 15,876,125,000
| -0.096466
| 85
| 93.947603
| 178.331001
| 5.877842
| 190.086686
| 166.575316
| 6.93643
| 175.6713
| 189.54416
| 161.798441
| 198.869995
| 167.75
| 183.309998
| 176.299998
| 170.700002
| 167.659999
| 179.340001
| 184.939997
| 191.525676
| 186.982157
| 183.309998
| 179.637838
| 174.409679
| 167.75
| 198.869995
| 0
| 0.031511
| 65,584,500
| 0
|
TSLA
| 2024-05-28T00:00:00
| 176.75
| 178.25
| 173.160004
| 176.399994
| 59,736,600
| 177.523003
| 177.466001
| 175.546
| 171.711601
| 176.9904
| 184.4622
| 213.00725
| 177.370797
| 177.249087
| 176.970042
| 175.649742
| 175.256132
| 176.511678
| 181.208754
| 186.364825
| 200.344687
| 177.919821
| 177.002526
| 177.046217
| 172.940518
| 173.543453
| 176.299127
| 196.48743
| 177.666708
| 178.6386
| 179.540147
| 177.862397
| 180.129536
| 173.060834
| 167.458725
| 156.169733
| 1.784405
| 1.744035
| 14.48675
| 24.891607
| 19.602848
| 179.154999
| 168.834999
| 163.977501
| 175.910004
| 49.12339
| 167.75
| 186.880005
| 47.046512
| 45.78218
| -15.630253
| -52.953488
| 15,816,388,400
| -0.142252
| 84
| 93.964369
| 177.466001
| 4.570383
| 186.606768
| 168.325235
| 6.845001
| 175.774034
| 189.464036
| 162.084031
| 190.949997
| 167.75
| 179.349998
| 177.683334
| 175.286667
| 171.333328
| 181.636673
| 184.03334
| 185.474798
| 182.087598
| 179.349998
| 176.612399
| 172.714799
| 167.75
| 190.949997
| 1
| -0.019418
| 59,736,600
| 0
|
TSLA
| 2024-05-29T00:00:00
| 176.190002
| 178.149994
| 173.929993
| 174.190002
| 54,782,600
| 177.387003
| 177.111501
| 176.806401
| 171.759401
| 176.758667
| 183.844801
| 212.67495
| 177.134638
| 177.056526
| 176.850036
| 175.698857
| 175.327968
| 176.499063
| 181.076681
| 186.163343
| 200.104342
| 177.677457
| 176.881002
| 177.095755
| 173.116142
| 173.52239
| 176.135321
| 196.12109
| 176.473374
| 177.235337
| 178.789218
| 177.908162
| 180.573746
| 173.784977
| 168.144905
| 156.129657
| 1.590002
| 1.713228
| 14.301006
| 23.894341
| 18.817473
| 179.154999
| 169.989998
| 159.432503
| 172.200005
| 51.268773
| 167.75
| 186.880005
| 44.119186
| 50.40948
| -12.430638
| -55.880814
| 15,761,605,800
| -0.072094
| 83
| 93.979634
| 177.111501
| 4.366089
| 185.843678
| 168.379324
| 6.599287
| 175.81365
| 189.012223
| 162.615076
| 187.559998
| 167.75
| 177.654999
| 176.053335
| 173.856669
| 170.963338
| 178.946665
| 181.143331
| 182.884838
| 179.992578
| 177.654999
| 175.317419
| 171.989339
| 167.75
| 187.559998
| 1
| -0.062865
| 54,782,600
| 0
|
TSLA
| 2024-05-30T00:00:00
| 178.789993
| 182.669998
| 175.380005
| 178.580002
| 77,618,400
| 177.867001
| 177.051501
| 177.4728
| 171.9088
| 176.634134
| 183.2578
| 212.3701
| 177.465709
| 177.371702
| 177.148491
| 175.979869
| 175.594278
| 176.588904
| 181.016505
| 186.017337
| 199.892259
| 177.932546
| 177.040858
| 177.24834
| 173.391851
| 173.575846
| 176.035226
| 195.783926
| 176.650444
| 176.794829
| 178.226597
| 178.071215
| 180.857609
| 174.49545
| 168.822195
| 156.12547
| 1.626978
| 1.695978
| 14.743025
| 26.537717
| 17.51221
| 179.815002
| 178.189995
| 159.432503
| 172.200005
| 55.901688
| 167.75
| 186.880005
| 57.710353
| 49.62535
| 23.037591
| -42.289647
| 15,839,224,200
| -0.032194
| 84
| 94.001936
| 177.051501
| 4.332566
| 185.716632
| 168.386369
| 6.816429
| 176.097111
| 189.729969
| 162.464253
| 187.559998
| 167.75
| 177.654999
| 176.089996
| 174.029999
| 171.869995
| 178.25
| 180.309998
| 182.884838
| 179.992578
| 177.654999
| 175.317419
| 171.989339
| 167.75
| 187.559998
| 0
| 0.000301
| 77,618,400
| 0
|
TSLA
| 2024-05-31T00:00:00
| 178.080002
| 180.320007
| 173.820007
| 178.5
| 67,314,600
| 178.191002
| 176.955001
| 177.788801
| 171.9572
| 176.554933
| 182.6341
| 212.0957
| 177.588568
| 177.500484
| 177.2918
| 176.17079
| 175.785487
| 176.647378
| 180.939229
| 185.860162
| 199.675221
| 177.971274
| 177.138811
| 177.295047
| 173.633859
| 173.613895
| 175.932695
| 195.442731
| 177.220405
| 177.117938
| 177.723183
| 178.259422
| 180.96128
| 175.176813
| 169.477358
| 156.151706
| 1.58077
| 1.672937
| 14.852092
| 24.880545
| 17.917343
| 180.020004
| 178.614998
| 158.915001
| 172.200005
| 58.737952
| 169
| 186.880005
| 50.782994
| 50.870844
| 6.495353
| -49.217006
| 15,771,909,600
| -0.014396
| 83
| 94.021107
| 176.955001
| 4.284429
| 185.523859
| 168.386143
| 6.901429
| 176.285958
| 190.088816
| 162.483099
| 187.559998
| 167.75
| 177.654999
| 178.946665
| 175.223333
| 171.656672
| 182.513326
| 186.236659
| 182.884838
| 179.992578
| 177.654999
| 175.317419
| 171.989339
| 167.75
| 187.559998
| 1
| -0.045693
| 0
| 67,314,600
|
TSLA
| 2024-06-03T00:00:00
| 176.289993
| 182.639999
| 174.490005
| 178.130005
| 68,568,900
| 178.074001
| 176.710001
| 178.108801
| 172.0266
| 176.389333
| 182.0474
| 211.84915
| 177.328853
| 177.280395
| 177.137676
| 176.181627
| 175.824295
| 176.633363
| 180.81688
| 185.670653
| 199.442532
| 177.625636
| 177.075477
| 177.179754
| 173.803773
| 173.606923
| 175.80707
| 195.086455
| 177.325662
| 177.157552
| 177.261435
| 178.277341
| 180.897532
| 175.794386
| 170.088968
| 156.198137
| 1.38376
| 1.615101
| 15.270979
| 25.159376
| 16.52403
| 180.020004
| 182.619995
| 158.182503
| 172.200005
| 54.122932
| 171.429993
| 186.880005
| 31.45629
| 46.649879
| 17.121806
| -68.54371
| 15,703,340,700
| -0.033763
| 82
| 94.04021
| 176.710001
| 4.168029
| 185.046058
| 168.373943
| 6.988572
| 176.286342
| 190.263487
| 162.309198
| 187.559998
| 167.75
| 177.654999
| 177.406672
| 174.493337
| 170.906672
| 180.993337
| 183.906672
| 182.884838
| 179.992578
| 177.654999
| 175.317419
| 171.989339
| 167.75
| 187.559998
| 1
| -0.084789
| 0
| 68,568,900
|
TSLA
| 2024-06-04T00:00:00
| 174.770004
| 177.759995
| 174
| 174.779999
| 60,056,300
| 178.056001
| 176.210501
| 177.337601
| 172.1054
| 176.046933
| 181.4557
| 211.6269
| 176.817083
| 176.82396
| 176.773419
| 176.053298
| 175.743196
| 176.56029
| 180.657752
| 185.454799
| 199.197035
| 177.024909
| 176.890715
| 176.922924
| 173.911357
| 173.564309
| 175.662963
| 194.717509
| 176.535034
| 176.538674
| 176.614712
| 178.058553
| 180.66312
| 176.345487
| 170.643067
| 156.256981
| 1.092385
| 1.510558
| 15.557033
| 24.223483
| 16.394135
| 178.480003
| 183.309998
| 158.4925
| 172.200005
| 47.175946
| 171.429993
| 186.880005
| 21.618181
| 34.619155
| -16.151244
| -78.381819
| 15,643,284,400
| -0.056103
| 81
| 94.056625
| 176.210501
| 3.727903
| 183.666307
| 168.754695
| 6.714286
| 176.141929
| 189.5705
| 162.713358
| 186.880005
| 167.75
| 177.315002
| 177.806666
| 172.973333
| 169.656672
| 181.123327
| 185.95666
| 182.365324
| 179.572343
| 177.315002
| 175.057662
| 171.843821
| 167.75
| 186.880005
| 1
| -0.117792
| 0
| 60,056,300
|
TSLA
| 2024-06-05T00:00:00
| 175
| 176.149994
| 172.130005
| 175.350006
| 57,953,800
| 176.896001
| 176.070001
| 177.006401
| 172.1528
| 175.714267
| 180.9335
| 211.42445
| 176.453667
| 176.492331
| 176.500585
| 175.957543
| 175.686027
| 176.499102
| 180.508864
| 185.247773
| 198.956268
| 176.469273
| 176.775429
| 176.743109
| 174.024871
| 173.536758
| 175.535127
| 194.353062
| 175.422517
| 175.753008
| 175.886569
| 177.649774
| 180.323469
| 176.848576
| 171.143219
| 156.329529
| 0.869998
| 1.382446
| 15.424294
| 23.2286
| 17.631328
| 177.400002
| 179.349998
| 168.834999
| 172.200005
| 51.100452
| 171.429993
| 186.880005
| 23.106825
| 25.393765
| -39.039453
| -76.893175
| 15,701,238,200
| 0.005368
| 82
| 94.072505
| 176.070001
| 3.717385
| 183.504772
| 168.635231
| 6.509285
| 176.033174
| 189.051744
| 163.014604
| 186.880005
| 167.75
| 177.315002
| 175.51
| 173.260005
| 171.750005
| 177.019999
| 179.269994
| 182.365324
| 179.572343
| 177.315002
| 175.057662
| 171.843821
| 167.75
| 186.880005
| 0
| -0.045421
| 0
| 57,953,800
|
TSLA
| 2024-06-06T00:00:00
| 177.940002
| 179.729996
| 172.729996
| 174.600006
| 69,887,000
| 176.679001
| 176.231001
| 176.924401
| 172.1582
| 175.503334
| 180.524
| 211.15775
| 176.750934
| 176.755544
| 176.722034
| 176.137767
| 175.85941
| 176.555608
| 180.441262
| 185.103065
| 198.747151
| 176.659091
| 176.953525
| 176.814924
| 174.25182
| 173.59533
| 175.47585
| 194.019883
| 175.435557
| 175.717212
| 175.807999
| 177.328522
| 180.01655
| 177.352715
| 171.634792
| 156.426429
| 0.920379
| 1.290033
| 15.843038
| 25.224766
| 16.370502
| 177.400002
| 177.654999
| 168.834999
| 172.200005
| 53.230518
| 172.130005
| 186.880005
| 39.389814
| 28.038273
| 15.813298
| -60.610186
| 15,771,125,200
| -0.001291
| 83
| 94.092341
| 176.231001
| 3.725559
| 183.68212
| 168.779882
| 6.697856
| 176.214777
| 189.610489
| 162.819064
| 186.880005
| 167.75
| 177.315002
| 174.426666
| 172.703339
| 170.406677
| 176.723328
| 178.446655
| 182.365324
| 179.572343
| 177.315002
| 175.057662
| 171.843821
| 167.75
| 186.880005
| 0
| 0.016683
| 69,887,000
| 0
|
TSLA
| 2024-06-07T00:00:00
| 177.479996
| 179.350006
| 175.580002
| 176.130005
| 56,244,900
| 177.053
| 176.506501
| 176.823201
| 172.1112
| 175.2728
| 180.0997
| 210.8792
| 176.896746
| 176.887262
| 176.838643
| 176.259788
| 175.98407
| 176.591859
| 180.363334
| 184.952113
| 198.535537
| 176.804727
| 177.072477
| 176.857662
| 174.460518
| 173.647348
| 175.415572
| 193.684781
| 176.200593
| 176.126616
| 176.078229
| 177.056112
| 179.742179
| 177.845618
| 172.117593
| 156.54367
| 0.912667
| 1.21456
| 16.231872
| 24.220205
| 15.718557
| 177.400002
| 177.654999
| 168.834999
| 172.200005
| 50.021813
| 172.130005
| 186.880005
| 36.271124
| 32.922588
| 29.851965
| -63.728876
| 15,714,880,300
| 0.032393
| 82
| 94.10821
| 176.506501
| 3.595333
| 183.697167
| 169.315835
| 6.475713
| 176.335274
| 189.286701
| 163.383847
| 186.880005
| 167.75
| 177.315002
| 176.799998
| 173.87
| 169.799998
| 180.87
| 183.799998
| 182.365324
| 179.572343
| 177.315002
| 175.057662
| 171.843821
| 167.75
| 186.880005
| 1
| -0.030301
| 56,244,900
| 0
|
TSLA
| 2024-06-10T00:00:00
| 173.789993
| 178.570007
| 173.169998
| 176.059998
| 50,774,600
| 176.507999
| 176.772501
| 176.5272
| 172.0712
| 174.957867
| 179.6821
| 210.56385
| 176.275396
| 176.324123
| 176.36962
| 176.035261
| 175.815295
| 176.481982
| 180.190352
| 184.731081
| 198.289313
| 176.211453
| 176.813762
| 176.624338
| 174.526353
| 173.608326
| 175.290628
| 193.315734
| 176.069924
| 175.894625
| 175.783014
| 176.641719
| 179.399708
| 178.251809
| 172.551215
| 156.665534
| 0.601865
| 1.092021
| 16.03643
| 22.818448
| 17.391799
| 177.400002
| 177.654999
| 168.834999
| 172.200005
| 48.765954
| 172.130005
| 186.880005
| 11.254159
| 28.971699
| -43.677161
| -88.745841
| 15,664,105,700
| 0.042796
| 81
| 94.121897
| 176.772501
| 3.137053
| 183.046606
| 170.498395
| 6.559286
| 176.092866
| 189.211438
| 162.974294
| 186.880005
| 169
| 177.940002
| 177.470001
| 175.589996
| 173.699997
| 179.360001
| 181.240005
| 182.660324
| 180.049843
| 177.940002
| 175.830162
| 172.826321
| 169
| 186.880005
| 1
| -0.070321
| 0
| 50,774,600
|
TSLA
| 2024-06-11T00:00:00
| 170.660004
| 174.75
| 167.410004
| 173.919998
| 64,761,900
| 175.898999
| 176.711001
| 175.963201
| 171.98
| 174.673733
| 179.2699
| 210.26695
| 175.152317
| 175.294283
| 175.491218
| 175.546601
| 175.418734
| 176.253669
| 179.939553
| 184.452446
| 198.014395
| 175.148181
| 176.231619
| 176.173016
| 174.471012
| 173.495225
| 175.111972
| 192.918681
| 174.20922
| 174.449079
| 174.568006
| 175.923543
| 178.930499
| 178.514498
| 172.910632
| 156.778879
| 0.101814
| 0.893979
| 15.077184
| 21.036275
| 22.162464
| 175.040001
| 177.485001
| 169.412498
| 172.200005
| 29.287928
| 167.410004
| 183.800003
| 19.829165
| 22.451483
| -156.776325
| -80.170835
| 15,599,343,800
| 0.042206
| 80
| 94.138663
| 176.711001
| 3.247907
| 183.206814
| 170.215187
| 6.214286
| 175.57545
| 188.004022
| 163.146879
| 186.880005
| 167.410004
| 177.145004
| 175.176666
| 171.783325
| 169.776657
| 177.183334
| 180.576675
| 182.285085
| 179.442464
| 177.145004
| 174.847544
| 171.576584
| 167.410004
| 186.880005
| 1
| -0.104186
| 0
| 64,761,900
|
TSLA
| 2024-06-12T00:00:00
| 177.289993
| 180.550003
| 169.800003
| 171.119995
| 90,389,400
| 176.008998
| 176.698
| 175.942401
| 172.1932
| 174.378933
| 178.9209
| 209.96045
| 175.579852
| 175.657139
| 175.767952
| 175.705091
| 175.562677
| 176.294309
| 179.869828
| 184.310615
| 197.808182
| 175.401089
| 176.286761
| 176.275077
| 174.679247
| 173.564074
| 175.072766
| 192.590552
| 173.712293
| 174.128149
| 174.249577
| 175.469181
| 178.570306
| 178.759976
| 173.275661
| 156.91346
| 0.237765
| 0.762737
| 14.791283
| 24.646488
| 19.731786
| 175.025002
| 177.145004
| 173.512497
| 172.200005
| 46.349029
| 167.410004
| 182.669998
| 64.744385
| 31.94257
| -22.485117
| -35.255615
| 15,689,733,200
| 0.049966
| 81
| 94.164076
| 176.698
| 3.244891
| 183.187782
| 170.208219
| 6.376428
| 175.73874
| 188.491596
| 162.985885
| 186.880005
| 167.410004
| 177.145004
| 170.940002
| 167.130005
| 163.600006
| 174.470001
| 178.279999
| 182.285085
| 179.442464
| 177.145004
| 174.847544
| 171.576584
| 167.410004
| 186.880005
| 0
| -0.032621
| 90,389,400
| 0
|
TSLA
| 2024-06-13T00:00:00
| 182.470001
| 191.080002
| 181.229996
| 188.389999
| 118,984,100
| 176.376999
| 177.122
| 176.252401
| 172.475
| 174.1488
| 178.6576
| 209.6787
| 176.957882
| 176.895841
| 176.799037
| 176.320083
| 176.09401
| 176.536493
| 179.938253
| 184.274167
| 197.655563
| 176.575817
| 176.836476
| 176.7772
| 175.082259
| 173.776996
| 175.143046
| 192.317015
| 176.100775
| 175.923694
| 175.634474
| 175.634295
| 178.456309
| 179.068221
| 173.698303
| 157.089376
| 0.754789
| 0.761147
| 15.8393
| 31.450766
| 17.13553
| 179.245003
| 179.245003
| 173.724998
| 172.200005
| 61.66177
| 167.410004
| 191.080002
| 63.624836
| 49.399462
| 237.42523
| -36.375164
| 15,808,717,300
| 0.027925
| 82
| 94.199589
| 177.122
| 3.421636
| 183.965272
| 170.278729
| 6.744286
| 176.379813
| 189.868384
| 162.891242
| 191.080002
| 167.410004
| 179.245003
| 175.88
| 171.209997
| 165.13
| 181.959997
| 186.63
| 185.493882
| 182.038063
| 179.245003
| 176.451943
| 172.475383
| 167.410004
| 191.080002
| 0
| 0.028731
| 0
| 118,984,100
|
TSLA
| 2024-06-14T00:00:00
| 178.009995
| 186
| 176.919998
| 185.800003
| 82,038,200
| 176.369998
| 177.2805
| 176.494
| 172.613
| 173.8284
| 178.3463
| 209.28285
| 177.168305
| 177.098415
| 176.985338
| 176.473711
| 176.241393
| 176.594277
| 179.88751
| 184.150124
| 197.460085
| 176.872725
| 176.921046
| 176.912399
| 175.299317
| 173.878607
| 175.130222
| 192.001904
| 178.556442
| 177.720179
| 177.036822
| 175.94075
| 178.407873
| 179.331197
| 174.124515
| 157.285063
| 0.795479
| 0.768013
| 16.039959
| 28.76679
| 19.72398
| 179.245003
| 179.245003
| 175.727497
| 172.200005
| 48.309959
| 167.410004
| 191.080002
| 44.78239
| 57.717204
| 87.744213
| -55.21761
| 15,726,679,100
| -0.038341
| 81
| 94.222822
| 177.2805
| 3.383573
| 184.047646
| 170.513354
| 6.939285
| 176.535068
| 190.413639
| 162.656498
| 191.080002
| 167.410004
| 179.245003
| 184.926666
| 178.773331
| 175.07666
| 188.623337
| 194.776672
| 185.493882
| 182.038063
| 179.245003
| 176.451943
| 172.475383
| 167.410004
| 191.080002
| 1
| -0.018956
| 0
| 82,038,200
|
TSLA
| 2024-06-17T00:00:00
| 187.440002
| 188.809998
| 177
| 177.919998
| 109,786,100
| 177.484999
| 177.7795
| 177.2528
| 173.0638
| 173.635867
| 178.1424
| 208.93555
| 179.222644
| 178.978703
| 178.593748
| 177.470647
| 177.102825
| 177.0196
| 180.086259
| 184.21527
| 197.360382
| 178.885453
| 177.888618
| 177.754399
| 175.880768
| 174.236807
| 175.310295
| 191.784562
| 182.780184
| 181.237948
| 179.654093
| 177.07465
| 178.668498
| 179.697837
| 174.654271
| 157.536968
| 1.570545
| 0.92852
| 16.548226
| 28.235768
| 17.618007
| 179.245003
| 179.245003
| 176.672497
| 172.200005
| 62.335571
| 167.410004
| 191.080002
| 84.621886
| 64.343037
| 185.23182
| -15.378114
| 15,836,465,200
| -0.000156
| 82
| 94.257389
| 177.7795
| 4.076415
| 185.93233
| 169.62667
| 7.348571
| 177.573633
| 192.270775
| 162.876492
| 191.080002
| 167.410004
| 179.245003
| 180.309998
| 174.619995
| 171.229996
| 183.699997
| 189.389999
| 185.493882
| 182.038063
| 179.245003
| 176.451943
| 172.475383
| 167.410004
| 191.080002
| 0
| 0.040366
| 109,786,100
| 0
|
TSLA
| 2024-06-18T00:00:00
| 184.860001
| 187.199997
| 182.369995
| 186.559998
| 68,982,300
| 178.493999
| 178.275
| 177.7716
| 173.3014
| 173.3988
| 178.1647
| 208.56945
| 180.350115
| 180.04803
| 179.557787
| 178.142406
| 177.699531
| 177.327067
| 180.211884
| 184.228037
| 197.236
| 180.226362
| 178.562952
| 178.339569
| 176.343365
| 174.532179
| 175.443317
| 191.545004
| 185.714037
| 184.371767
| 182.236602
| 178.568232
| 179.09713
| 180.09462
| 175.243499
| 157.830331
| 1.95408
| 1.133632
| 17.020188
| 26.907531
| 16.78924
| 179.245003
| 179.245003
| 174.092499
| 172.050003
| 59.558986
| 167.410004
| 191.080002
| 73.722004
| 67.70876
| 162.897078
| -26.277996
| 15,767,482,900
| 0.014611
| 81
| 94.278495
| 178.275
| 4.309982
| 186.894965
| 169.655035
| 7.409285
| 178.267573
| 193.086144
| 163.449002
| 191.080002
| 167.410004
| 179.245003
| 184.416667
| 180.023336
| 172.606669
| 191.833333
| 196.226664
| 185.493882
| 182.038063
| 179.245003
| 176.451943
| 172.475383
| 167.410004
| 191.080002
| 1
| -0.009116
| 0
| 68,982,300
|
TSLA
| 2024-06-20T00:00:00
| 181.570007
| 185.210007
| 179.660004
| 184.679993
| 55,893,100
| 179.150999
| 178.0235
| 177.932401
| 173.3952
| 173.3112
| 178.1479
| 208.25225
| 180.594094
| 180.324753
| 179.867359
| 178.454006
| 177.99726
| 177.493456
| 180.247624
| 184.175403
| 197.08012
| 180.785637
| 178.876762
| 178.631754
| 176.667624
| 174.747211
| 175.510749
| 191.276353
| 186.281336
| 185.647043
| 184.024564
| 179.920669
| 179.552184
| 180.45572
| 175.845948
| 158.147096
| 1.969853
| 1.300876
| 16.945122
| 25.49376
| 18.472649
| 179.245003
| 179.245003
| 173.244999
| 172.040001
| 53.019129
| 167.410004
| 191.080002
| 59.82258
| 72.722157
| 101.736082
| -40.17742
| 15,711,589,800
| -0.07327
| 80
| 94.294968
| 178.0235
| 3.928501
| 185.880503
| 170.166497
| 7.285
| 178.582091
| 193.152091
| 164.01209
| 191.080002
| 167.410004
| 179.245003
| 184.809998
| 182.419998
| 179.979996
| 187.25
| 189.639999
| 185.493882
| 182.038063
| 179.245003
| 176.451943
| 172.475383
| 167.410004
| 191.080002
| 1
| -0.051377
| 0
| 55,893,100
|
TSLA
| 2024-06-21T00:00:00
| 183.009995
| 183.949997
| 180.690002
| 182.300003
| 61,937,300
| 179.657999
| 178.1685
| 178.2932
| 173.6202
| 173.341467
| 178.0687
| 207.88485
| 181.077274
| 180.812979
| 180.350842
| 178.868187
| 178.382855
| 177.709791
| 180.320318
| 184.152326
| 196.940119
| 181.487272
| 179.351666
| 179.022338
| 177.044674
| 175.002442
| 175.607028
| 191.025187
| 185.550928
| 185.466093
| 185.007811
| 181.162536
| 180.041355
| 180.806137
| 176.471458
| 158.490085
| 2.074632
| 1.455627
| 16.875417
| 24.673695
| 17.878435
| 179.245003
| 179.245003
| 173.244999
| 171.660004
| 55.270466
| 167.410004
| 191.080002
| 65.906177
| 66.483587
| 107.24714
| -34.093823
| 15,773,527,100
| -0.037383
| 81
| 94.313516
| 178.1685
| 4.060856
| 186.290212
| 170.046788
| 7.053571
| 179.003796
| 193.110939
| 164.896653
| 191.080002
| 167.410004
| 179.245003
| 182.146673
| 179.083338
| 176.59667
| 184.633341
| 187.696676
| 185.493882
| 182.038063
| 179.245003
| 176.451943
| 172.475383
| 167.410004
| 191.080002
| 0
| 0.012746
| 61,937,300
| 0
|
TSLA
| 2024-06-24T00:00:00
| 182.580002
| 188.800003
| 182.550003
| 184.970001
| 61,992,100
| 180.167999
| 178.6105
| 178.6028
| 173.7798
| 173.422
| 177.9786
| 207.53815
| 181.37782
| 181.134256
| 180.693789
| 179.205625
| 178.705712
| 177.90078
| 180.379784
| 184.12119
| 196.797232
| 182.018546
| 179.771809
| 179.352092
| 177.396039
| 175.245561
| 175.69636
| 190.773397
| 184.083039
| 184.722477
| 185.219065
| 182.229357
| 180.495955
| 181.142213
| 177.109322
| 158.8546
| 2.098781
| 1.584258
| 17.45912
| 27.969854
| 16.764999
| 179.245003
| 179.245003
| 173.244999
| 169.275002
| 56.925801
| 167.410004
| 191.080002
| 64.089562
| 63.272773
| 138.513557
| -35.910438
| 15,711,535,000
| -0.03581
| 80
| 94.331983
| 178.6105
| 4.034476
| 186.679452
| 170.541547
| 6.917858
| 179.344387
| 193.180102
| 165.508672
| 191.080002
| 167.410004
| 179.245003
| 182.549998
| 181.149999
| 179.290003
| 184.409993
| 185.809992
| 185.493882
| 182.038063
| 179.245003
| 176.451943
| 172.475383
| 167.410004
| 191.080002
| 1
| -0.032492
| 0
| 61,992,100
|
TSLA
| 2024-06-25T00:00:00
| 187.350006
| 187.970001
| 182.009995
| 184.399994
| 62,905,700
| 181.524001
| 179.016
| 178.9984
| 174.1058
| 173.538
| 177.9792
| 207.21745
| 182.572257
| 182.264392
| 181.717823
| 179.946023
| 179.370658
| 178.271338
| 180.563211
| 184.185127
| 196.70323
| 183.324365
| 180.604143
| 180.024954
| 177.928204
| 175.612088
| 175.881933
| 190.57252
| 184.438891
| 184.855316
| 185.814685
| 183.403033
| 181.031186
| 181.53678
| 177.805319
| 159.256416
| 2.474296
| 1.762266
| 17.886908
| 26.288523
| 16.301866
| 180.440002
| 179.245003
| 173.244999
| 168.834999
| 62.926433
| 167.410004
| 191.080002
| 84.241673
| 71.412471
| 141.108501
| -15.758327
| 15,774,440,700
| -0.034747
| 81
| 94.351726
| 179.016
| 4.483637
| 187.983274
| 170.048725
| 7.075001
| 180.106827
| 194.256829
| 165.956824
| 191.080002
| 167.410004
| 179.245003
| 184.643336
| 180.486669
| 178.393336
| 186.736669
| 190.893336
| 185.493882
| 182.038063
| 179.245003
| 176.451943
| 172.475383
| 167.410004
| 191.080002
| 0
| 0.028992
| 62,905,700
| 0
|
TSLA
| 2024-06-26T00:00:00
| 196.369995
| 197.759995
| 186.360001
| 186.539993
| 95,737,100
| 184.095
| 179.996999
| 179.8552
| 174.8036
| 173.8184
| 178.0543
| 206.9568
| 185.331805
| 184.829047
| 183.972003
| 181.439112
| 180.678299
| 178.981089
| 180.979179
| 184.426412
| 196.699914
| 186.023637
| 182.256904
| 181.361231
| 178.80131
| 176.21293
| 176.246107
| 190.464585
| 188.591112
| 187.871416
| 188.261129
| 185.36014
| 181.885937
| 182.134463
| 178.639642
| 159.726089
| 3.459849
| 2.101782
| 19.376593
| 32.85407
| 14.505707
| 187.339996
| 182.584999
| 172.169998
| 168.834999
| 68.598783
| 167.410004
| 197.759995
| 95.420099
| 81.250445
| 240.617244
| -4.579901
| 15,870,177,800
| -0.00056
| 82
| 94.384671
| 179.996999
| 5.888152
| 191.773303
| 168.220696
| 7.602145
| 181.6557
| 196.859989
| 166.451411
| 197.759995
| 167.410004
| 182.584999
| 185.776667
| 183.583333
| 179.816661
| 189.54334
| 191.736674
| 190.597397
| 186.166298
| 182.584999
| 179.0037
| 173.904902
| 167.410004
| 197.759995
| 0
| 0.081416
| 95,737,100
| 0
|
TSLA
| 2024-06-27T00:00:00
| 197.419998
| 198.720001
| 194.050003
| 195.169998
| 72,746,500
| 186.108
| 181.058499
| 180.288
| 175.6098
| 174.0804
| 178.1494
| 206.576
| 187.749443
| 187.118311
| 186.040925
| 182.891919
| 181.966122
| 179.704184
| 181.411832
| 184.683711
| 196.707079
| 188.446364
| 183.916238
| 182.712369
| 179.688227
| 176.834025
| 176.629586
| 190.369692
| 194.223518
| 192.451767
| 191.610818
| 187.919679
| 183.001826
| 182.924804
| 179.589913
| 160.260101
| 4.276338
| 2.536693
| 20.850282
| 32.284042
| 13.833304
| 187.82
| 183.065002
| 171.355
| 168.834999
| 67.530599
| 167.410004
| 198.720001
| 95.847962
| 91.836578
| 234.186565
| -4.152038
| 15,942,924,300
| 0.018938
| 83
| 94.409947
| 181.058499
| 6.978419
| 195.015337
| 167.101661
| 7.435716
| 183.157062
| 198.028493
| 168.28563
| 198.720001
| 167.410004
| 183.065002
| 193.496663
| 189.233332
| 182.09667
| 200.633326
| 204.896657
| 191.330842
| 186.759582
| 183.065002
| 179.370423
| 174.110343
| 167.410004
| 198.720001
| 0
| 0.125831
| 72,746,500
| 0
|
TSLA
| 2024-06-28T00:00:00
| 197.880005
| 203.199997
| 195.259995
| 199.550003
| 95,438,100
| 187.649001
| 182.013
| 180.9988
| 176.4584
| 174.3516
| 178.3176
| 206.228
| 189.775556
| 189.074983
| 187.862322
| 184.254473
| 183.190267
| 180.416961
| 181.845205
| 184.945023
| 196.71875
| 190.586728
| 185.518286
| 184.0656
| 180.561569
| 177.46033
| 177.020291
| 190.283164
| 198.964518
| 196.855909
| 195.053302
| 190.75608
| 184.357835
| 183.87261
| 180.632886
| 160.853097
| 4.904
| 3.010155
| 22.621823
| 34.172557
| 12.751058
| 190.099998
| 185.305
| 173.075001
| 168.834999
| 68.358545
| 167.410004
| 203.199997
| 85.135532
| 92.134531
| 214.239563
| -14.864468
| 16,038,362,400
| 0.000066
| 84
| 94.443238
| 182.013
| 7.896914
| 197.806828
| 166.219171
| 7.733573
| 184.559247
| 200.026392
| 169.092101
| 203.199997
| 167.410004
| 185.305
| 196.730001
| 194.74
| 192.060003
| 199.409999
| 201.399999
| 194.753559
| 189.52822
| 185.305
| 181.081781
| 175.069062
| 167.410004
| 203.199997
| 0
| 0.163177
| 0
| 95,438,100
|
TSLA
| 2024-07-01T00:00:00
| 209.860001
| 213.229996
| 200.850006
| 201.020004
| 135,691,400
| 190.834001
| 183.602
| 182.4436
| 177.657
| 174.89
| 178.5652
| 205.9208
| 193.792445
| 192.854077
| 191.24658
| 186.582248
| 185.241785
| 181.57159
| 182.582436
| 185.438389
| 196.849509
| 194.625092
| 188.170381
| 186.285692
| 181.871436
| 178.394762
| 177.644893
| 190.319304
| 204.914704
| 202.71193
| 200.084223
| 194.45142
| 186.238071
| 185.164709
| 181.873495
| 161.544874
| 6.295542
| 3.667232
| 24.984538
| 38.538383
| 10.965052
| 196.445
| 190.32
| 173.075001
| 168.834999
| 78.245905
| 167.410004
| 213.229996
| 92.645143
| 91.209545
| 253.862715
| -7.354857
| 16,174,053,800
| 0.026607
| 85
| 94.496009
| 183.602
| 9.985127
| 203.572253
| 163.631746
| 8.444286
| 186.968842
| 203.857414
| 170.080271
| 213.229996
| 167.410004
| 190.32
| 198.779999
| 194.360001
| 190.839996
| 202.300003
| 206.720001
| 202.416478
| 195.726759
| 190.32
| 184.913241
| 177.215482
| 167.410004
| 213.229996
| 0
| 0.194291
| 135,691,400
| 0
|
TSLA
| 2024-07-02T00:00:00
| 231.259995
| 231.300003
| 218.059998
| 218.889999
| 205,047,900
| 195.216
| 186.3505
| 184.524399
| 179.3412
| 175.8068
| 179.002
| 205.6969
| 201.285955
| 199.836971
| 197.40249
| 190.643861
| 188.781647
| 183.520155
| 183.863425
| 186.345748
| 197.191901
| 201.975272
| 192.709238
| 190.0408
| 183.973514
| 179.878182
| 178.688354
| 190.571435
| 216.427222
| 213.341323
| 209.359087
| 200.125211
| 189.109482
| 187.109553
| 183.495511
| 162.407908
| 9.021159
| 4.738017
| 28.013876
| 46.498769
| 9.056883
| 205.480003
| 199.355003
| 173.387501
| 168.834999
| 86.897227
| 169.800003
| 231.300003
| 99.934945
| 92.571873
| 324.010727
| -0.065055
| 16,379,101,700
| 0.168779
| 86
| 94.590439
| 186.3505
| 14.438775
| 215.22805
| 157.472949
| 9.451429
| 191.187047
| 210.089905
| 172.284189
| 231.300003
| 167.410004
| 199.355003
| 207.980001
| 202.730006
| 195.600011
| 215.109996
| 220.35999
| 216.221963
| 206.894023
| 199.355003
| 191.815983
| 181.082464
| 167.410004
| 231.300003
| 0
| 0.219923
| 205,047,900
| 0
|
TSLA
| 2024-07-03T00:00:00
| 246.389999
| 248.350006
| 234.25
| 234.559998
| 166,561,500
| 201.369
| 189.931499
| 187.309999
| 181.428
| 176.911067
| 179.5703
| 205.5569
| 210.306764
| 208.301158
| 204.93903
| 195.711692
| 193.213059
| 185.985639
| 185.508861
| 187.534743
| 197.681435
| 211.279636
| 198.427285
| 194.799692
| 186.602878
| 181.735635
| 180.02277
| 190.976341
| 233.212295
| 228.23313
| 222.639126
| 208.073385
| 193.163423
| 189.838986
| 185.598175
| 163.482323
| 12.26076
| 6.242566
| 31.319446
| 53.42189
| 7.879761
| 214.520004
| 207.880005
| 173.994999
| 168.834999
| 88.126247
| 176.919998
| 248.350006
| 97.256046
| 96.612045
| 323.440672
| -2.743954
| 16,545,663,200
| 0.245997
| 87
| 94.67553
| 189.931499
| 19.433082
| 228.797663
| 151.065336
| 9.904287
| 196.444471
| 216.253045
| 176.635897
| 248.350006
| 167.410004
| 207.880005
| 226.873332
| 222.44666
| 213.633326
| 235.686666
| 240.113337
| 229.248166
| 217.430925
| 207.880005
| 198.329085
| 184.731164
| 167.410004
| 248.350006
| 0
| 0.240739
| 166,561,500
| 0
|
TSLA
| 2024-07-05T00:00:00
| 251.520004
| 252.369995
| 242.460007
| 249.809998
| 154,501,200
| 208.364
| 193.7575
| 190.323199
| 183.5648
| 177.947334
| 180.1498
| 205.4881
| 218.549412
| 216.15913
| 212.105334
| 200.785175
| 197.698209
| 188.555614
| 187.245996
| 188.801778
| 198.217142
| 220.398
| 204.292857
| 199.738923
| 189.351584
| 183.699028
| 181.447517
| 191.433686
| 249.875999
| 243.572131
| 236.830825
| 217.637953
| 198.22522
| 193.271868
| 188.151514
| 164.766032
| 15.068417
| 8.007736
| 34.4825
| 52.456724
| 7.288227
| 217.189995
| 209.889999
| 173.994999
| 168.834999
| 88.119691
| 176.919998
| 252.369995
| 98.873438
| 98.688143
| 269.894063
| -1.126562
| 16,700,164,400
| 0.288252
| 88
| 94.75704
| 193.7575
| 23.455083
| 240.667666
| 146.847334
| 9.627143
| 201.68976
| 220.944046
| 182.435475
| 252.369995
| 167.410004
| 209.889999
| 242.996668
| 237.643331
| 228.896662
| 251.743337
| 257.096675
| 232.319437
| 219.915278
| 209.889999
| 199.86472
| 185.591442
| 167.410004
| 252.369995
| 0
| 0.257332
| 154,501,200
| 0
|
TSLA
| 2024-07-08T00:00:00
| 252.940002
| 259.440002
| 244.570007
| 247.710007
| 157,219,600
| 215.357001
| 197.5075
| 193.2892
| 185.381
| 179.0356
| 180.7979
| 205.4203
| 225.42753
| 222.846561
| 218.387591
| 205.526523
| 201.947577
| 191.080492
| 188.974786
| 190.071842
| 198.761648
| 228.502728
| 209.929286
| 204.5556
| 192.072181
| 185.672519
| 182.888907
| 191.905844
| 261.12626
| 255.643142
| 249.093358
| 227.930065
| 204.015043
| 197.249894
| 191.078796
| 166.242659
| 17.209704
| 9.84813
| 37.573046
| 51.925402
| 6.499755
| 220.724998
| 213.425003
| 174.572498
| 168.834999
| 92.80248
| 177
| 259.440002
| 92.115478
| 96.081654
| 224.050617
| -7.884522
| 16,857,384,000
| 0.268153
| 89
| 94.840649
| 197.5075
| 26.580368
| 250.668235
| 144.346764
| 10.040714
| 206.570736
| 226.652163
| 186.489308
| 259.440002
| 167.410004
| 213.425003
| 248.783335
| 245.196676
| 238.873347
| 255.106664
| 258.693324
| 237.720923
| 224.284543
| 213.425003
| 202.565463
| 187.104423
| 167.410004
| 259.440002
| 0
| 0.270233
| 157,219,600
| 0
|
TSLA
| 2024-07-09T00:00:00
| 262.329987
| 265.609985
| 250.300003
| 251
| 160,210,900
| 223.331999
| 201.749999
| 196.659199
| 187.224
| 180.1912
| 181.581
| 205.419
| 232.808021
| 230.025366
| 225.147959
| 210.690474
| 206.592378
| 193.87459
| 190.905186
| 191.502696
| 199.394169
| 237.043271
| 216.102856
| 209.86643
| 195.089788
| 187.864477
| 184.503404
| 192.472109
| 268.003517
| 264.694008
| 259.942284
| 238.679694
| 210.523098
| 201.769417
| 194.395788
| 167.925618
| 19.440288
| 11.766561
| 40.564289
| 50.680296
| 5.803594
| 225.984993
| 216.509995
| 179.002499
| 168.834999
| 92.799188
| 179.660004
| 265.609985
| 96.183828
| 95.724248
| 201.170279
| -3.816172
| 17,017,594,900
| 0.298679
| 90
| 94.930812
| 201.749999
| 29.792865
| 261.335728
| 142.16427
| 10.290713
| 211.88114
| 232.462566
| 191.299715
| 265.609985
| 167.410004
| 216.509995
| 252.316671
| 245.193339
| 237.446676
| 260.063334
| 267.186666
| 242.43479
| 228.097592
| 216.509995
| 204.922397
| 188.4248
| 167.410004
| 265.609985
| 0
| 0.279912
| 160,210,900
| 0
|
TSLA
| 2024-07-10T00:00:00
| 263.26001
| 267.589996
| 257.859985
| 262.799988
| 128,519,400
| 230.923
| 206.2235
| 200.138
| 189.1234
| 181.397067
| 182.3265
| 205.4568
| 238.898419
| 236.068028
| 231.011352
| 215.469523
| 210.951427
| 196.595587
| 192.80926
| 192.923633
| 200.02965
| 244.302909
| 221.960953
| 214.989569
| 198.071592
| 190.050498
| 186.12081
| 193.047642
| 271.020814
| 269.81611
| 268.471205
| 248.966156
| 217.457751
| 206.680707
| 198.019718
| 169.794588
| 21.040544
| 13.621358
| 43.379639
| 48.608741
| 5.407215
| 230.82
| 217.5
| 179.317501
| 168.834999
| 95.666371
| 179.660004
| 267.589996
| 95.075643
| 94.458317
| 173.055452
| -4.924357
| 17,146,114,300
| 0.31265
| 91
| 95.003471
| 206.2235
| 32.008351
| 270.240202
| 142.206798
| 10.62357
| 216.774366
| 238.021506
| 195.527226
| 267.589996
| 167.410004
| 217.5
| 259.413325
| 253.216665
| 244.103343
| 268.526647
| 274.723307
| 243.947518
| 229.321239
| 217.5
| 205.678761
| 188.848522
| 167.410004
| 267.589996
| 0
| 0.286788
| 128,519,400
| 0
|
TSLA
| 2024-07-11T00:00:00
| 241.029999
| 271
| 239.649994
| 263.299988
| 221,707,300
| 235.389
| 209.742
| 202.7884
| 190.063
| 182.333067
| 182.7323
| 205.43755
| 239.324735
| 236.970205
| 232.552682
| 217.793202
| 213.265163
| 198.338113
| 194.078227
| 193.876234
| 200.437613
| 246.140545
| 225.275857
| 218.135108
| 200.107145
| 191.619786
| 187.283255
| 193.401604
| 264.859
| 266.154656
| 269.788214
| 256.481801
| 223.872789
| 211.430203
| 201.626169
| 171.737279
| 20.281193
| 14.953325
| 43.383073
| 39.296126
| 15.499599
| 233.129997
| 219.205002
| 181.32
| 168.834999
| 78.373732
| 180.690002
| 271
| 66.814304
| 86.024592
| 114.78551
| -33.185696
| 16,924,407,000
| 0.206919
| 90
| 95.112126
| 209.742
| 31.760029
| 273.262058
| 146.221942
| 12.466427
| 219.084426
| 244.017281
| 194.151572
| 271
| 169.800003
| 220.400002
| 262.90333
| 258.216665
| 253.173319
| 267.946676
| 272.633341
| 247.116801
| 232.341601
| 220.400002
| 208.458402
| 191.456802
| 169.800003
| 271
| 1
| 0.191233
| 0
| 221,707,300
|
TSLA
| 2024-07-12T00:00:00
| 248.229996
| 251.839996
| 233.089996
| 235.800003
| 155,955,800
| 240.47
| 213.289
| 205.717599
| 191.362
| 183.341066
| 183.2151
| 205.44375
| 241.105787
| 239.01744
| 234.964576
| 220.560184
| 215.954765
| 200.294657
| 195.503273
| 194.952546
| 200.91316
| 248.475272
| 228.941381
| 221.630615
| 202.388204
| 193.353916
| 188.58024
| 193.827399
| 256.650592
| 259.597919
| 266.973341
| 261.969288
| 229.841633
| 216.048515
| 205.252199
| 173.765062
| 20.029495
| 15.968559
| 42.63804
| 34.979723
| 17.640114
| 235.925003
| 219.205002
| 180.895
| 168.834999
| 79.500632
| 182.009995
| 271
| 74.412852
| 78.7676
| 82.72905
| -25.587148
| 17,080,362,800
| 0.226637
| 91
| 95.192227
| 213.289
| 31.905995
| 277.100991
| 149.477009
| 13.572856
| 221.860195
| 249.005908
| 194.714482
| 271
| 176.919998
| 223.959999
| 250.559998
| 230.119995
| 219.209991
| 261.470001
| 281.910004
| 248.79712
| 235.061439
| 223.959999
| 212.858559
| 197.053119
| 176.919998
| 271
| 0
| 0.208578
| 155,955,800
| 0
|
TSLA
| 2024-07-15T00:00:00
| 252.639999
| 265.600006
| 251.729996
| 255.970001
| 146,912,900
| 245.945999
| 216.7975
| 208.705599
| 192.815
| 184.340667
| 183.8039
| 205.48635
| 243.41263
| 241.494269
| 237.683872
| 223.476531
| 218.776707
| 202.347416
| 197.006871
| 196.094872
| 201.427855
| 250.687999
| 232.689095
| 225.24003
| 204.791263
| 195.177572
| 189.95499
| 194.297014
| 250.720406
| 254.186595
| 262.985697
| 265.894911
| 235.415671
| 220.529021
| 208.893945
| 175.876408
| 19.955834
| 16.766014
| 42.624428
| 39.348739
| 15.897922
| 244.529999
| 219.205002
| 178.375
| 168.834999
| 80.588537
| 182.009995
| 271
| 79.368469
| 73.531875
| 99.123258
| -20.631531
| 17,227,275,700
| 0.207911
| 92
| 95.269779
| 216.7975
| 32.195421
| 281.188341
| 152.406658
| 14.367143
| 224.791605
| 253.52589
| 196.057319
| 271
| 176.919998
| 223.959999
| 244.386663
| 236.933329
| 225.636663
| 255.683329
| 263.136663
| 248.79712
| 235.061439
| 223.959999
| 212.858559
| 197.053119
| 176.919998
| 271
| 0
| 0.222364
| 0
| 146,912,900
|
TSLA
| 2024-07-16T00:00:00
| 256.559998
| 258.619995
| 245.800003
| 255.309998
| 126,332,500
| 250.615999
| 220.725
| 211.868799
| 194.346
| 185.363733
| 184.4218
| 205.56665
| 246.042103
| 244.233492
| 240.587891
| 226.484118
| 221.683114
| 204.473399
| 198.574059
| 197.292201
| 201.976433
| 252.617817
| 236.475999
| 228.921138
| 207.291066
| 197.07808
| 191.395705
| 194.805209
| 250.210702
| 252.246544
| 260.332435
| 268.677144
| 240.680588
| 224.892054
| 212.536858
| 178.066151
| 19.983412
| 17.409493
| 41.984296
| 36.484706
| 18.107548
| 252.044998
| 219.205002
| 177.5275
| 168.834999
| 80.443381
| 186.360001
| 271
| 82.939505
| 78.906942
| 78.310483
| -17.060495
| 17,353,608,200
| 0.264728
| 93
| 95.338065
| 220.725
| 32.005294
| 284.735588
| 156.714412
| 14.857142
| 227.817166
| 257.53145
| 198.102883
| 271
| 177
| 224
| 256.656667
| 247.713328
| 242.786657
| 261.583338
| 270.526677
| 248.816
| 235.092
| 224
| 212.908
| 197.116
| 177
| 271
| 0
| 0.23304
| 126,332,500
| 0
|
TSLA
| 2024-07-17T00:00:00
| 248.5
| 258.470001
| 246.179993
| 252.729996
| 115,584,800
| 252.339999
| 223.778
| 214.8572
| 195.6922
| 186.3332
| 184.9327
| 205.57725
| 246.533682
| 245.009221
| 241.805139
| 228.485562
| 223.745951
| 206.199933
| 199.8879
| 198.306217
| 202.439354
| 252.23309
| 239.121237
| 231.738923
| 209.414753
| 198.739561
| 192.66458
| 195.232407
| 250.76548
| 250.723958
| 257.074792
| 269.856736
| 245.379728
| 228.97899
| 216.046982
| 180.282113
| 19.134324
| 17.75446
| 41.389887
| 33.934706
| 16.84197
| 252.044998
| 219.205002
| 177.5275
| 168.834999
| 73.125719
| 194.050003
| 271
| 70.760233
| 77.689402
| 62.204615
| -29.239767
| 17,238,023,400
| 0.200318
| 92
| 95.397371
| 223.778
| 31.572457
| 286.922915
| 160.633085
| 14.920714
| 229.78696
| 259.628388
| 199.945531
| 271
| 179.660004
| 225.330002
| 253.659999
| 248.700002
| 240.840007
| 261.519994
| 266.479991
| 249.443761
| 236.108121
| 225.330002
| 214.551882
| 199.206763
| 179.660004
| 271
| 1
| 0.141002
| 0
| 115,584,800
|
TSLA
| 2024-07-18T00:00:00
| 249.229996
| 257.140015
| 247.199997
| 251.089996
| 110,869,000
| 252.623999
| 226.9965
| 217.999999
| 196.9816
| 187.32
| 185.5053
| 205.5723
| 247.072945
| 245.776634
| 242.947425
| 230.37142
| 225.706262
| 207.887386
| 201.186376
| 199.314609
| 202.904933
| 251.667635
| 241.545237
| 234.382984
| 211.514274
| 200.39474
| 193.937794
| 195.666763
| 250.71122
| 250.245291
| 253.748752
| 269.821343
| 249.553729
| 232.814726
| 219.418051
| 182.512358
| 18.309263
| 17.86542
| 40.837936
| 31.987426
| 15.875525
| 252.044998
| 219.205002
| 177.5275
| 168.834999
| 73.0492
| 195.259995
| 271
| 71.256928
| 74.985555
| 53.456957
| -28.743072
| 17,348,892,400
| 0.16977
| 93
| 95.454485
| 226.9965
| 30.664225
| 288.324951
| 165.668049
| 15.297144
| 231.638677
| 262.232966
| 201.044389
| 271
| 179.660004
| 225.330002
| 251.049998
| 243.629995
| 238.759989
| 255.920003
| 263.340007
| 249.443761
| 236.108121
| 225.330002
| 214.551882
| 199.206763
| 179.660004
| 271
| 0
| 0.161605
| 0
| 110,869,000
|
TSLA
| 2024-07-19T00:00:00
| 239.199997
| 249.440002
| 236.830002
| 247.789993
| 87,403,900
| 251.391998
| 229.877999
| 220.4764
| 198.2094
| 188.2876
| 185.9033
| 205.5103
| 245.498356
| 244.580882
| 242.370897
| 231.174018
| 226.744242
| 209.115332
| 202.186734
| 200.104418
| 203.266078
| 249.226907
| 242.707475
| 236.013753
| 213.169897
| 201.760003
| 195.001055
| 196.001367
| 246.697182
| 247.311149
| 249.21618
| 267.82967
| 252.964616
| 236.231405
| 222.544976
| 184.702295
| 16.654081
| 17.623152
| 39.192064
| 29.662025
| 20.699774
| 252.044998
| 220.400002
| 176.262501
| 168.834999
| 66.939976
| 200.850006
| 271
| 54.668559
| 65.561907
| 26.206374
| -45.331441
| 17,261,488,500
| 0.152936
| 92
| 95.496546
| 229.877999
| 28.823326
| 287.524651
| 172.231347
| 15.630716
| 232.358803
| 263.620234
| 201.097372
| 271
| 180.690002
| 225.845001
| 251.190002
| 245.23999
| 241.249985
| 255.180008
| 261.13002
| 249.686841
| 236.501581
| 225.845001
| 215.188422
| 200.016342
| 180.690002
| 271
| 1
| 0.078413
| 0
| 87,403,900
|
TSLA
| 2024-07-22T00:00:00
| 251.509995
| 253.210007
| 243.75
| 244.210007
| 101,225,400
| 251.248997
| 233.302999
| 223.237999
| 199.7452
| 189.396
| 186.4211
| 205.5352
| 246.700683
| 245.840721
| 243.776912
| 233.022743
| 228.6493
| 210.777867
| 203.484715
| 201.122351
| 203.746117
| 249.248361
| 244.767665
| 238.400952
| 215.260117
| 203.42375
| 196.300198
| 196.459075
| 245.309662
| 246.322239
| 247.427195
| 265.340371
| 256.084045
| 239.505027
| 225.576081
| 186.889609
| 16.14949
| 17.32842
| 37.92453
| 29.441754
| 19.043356
| 252.044998
| 223.959999
| 176.085003
| 168.834999
| 67.029189
| 218.059998
| 271
| 63.184729
| 63.036739
| 34.802265
| -36.815271
| 17,362,713,900
| 0.165665
| 93
| 95.549398
| 233.302999
| 26.971348
| 287.245696
| 179.360302
| 15.535003
| 234.182726
| 265.252731
| 203.112721
| 271
| 182.009995
| 226.504997
| 241.823334
| 234.206665
| 229.213333
| 246.816666
| 254.433334
| 249.998359
| 237.005818
| 226.504997
| 216.004177
| 201.053856
| 182.009995
| 271
| 0
| 0.106891
| 101,225,400
| 0
|
TSLA
| 2024-07-23T00:00:00
| 246.380005
| 255.759995
| 245.630005
| 253.600006
| 111,928,200
| 249.653999
| 236.492999
| 225.9728
| 201.2334
| 190.3996
| 186.8645
| 205.4613
| 246.636548
| 245.938772
| 244.177388
| 234.237039
| 230.0132
| 212.17403
| 204.613538
| 202.018542
| 204.170334
| 248.36309
| 246.013094
| 240.181107
| 217.088933
| 204.923329
| 197.487503
| 196.865491
| 244.979331
| 245.484068
| 246.355593
| 262.292263
| 258.729964
| 242.570315
| 228.456981
| 189.042485
| 15.160886
| 16.894913
| 36.923362
| 29.191349
| 17.92636
| 252.044998
| 223.959999
| 179.245003
| 168.834999
| 57.130735
| 233.089996
| 271
| 35.056732
| 50.970007
| 27.196826
| -64.943268
| 17,250,785,700
| 0.1495
| 92
| 95.605876
| 236.492999
| 24.296721
| 285.086442
| 187.899557
| 14.727145
| 235.344372
| 264.798661
| 205.890083
| 271
| 182.009995
| 226.504997
| 249.49
| 245.769994
| 240.029994
| 255.230001
| 258.950007
| 249.998359
| 237.005818
| 226.504997
| 216.004177
| 201.053856
| 182.009995
| 271
| 1
| 0.030706
| 0
| 111,928,200
|
TSLA
| 2024-07-24T00:00:00
| 215.990005
| 225.990005
| 214.710007
| 225.419998
| 167,942,900
| 244.926999
| 237.924999
| 227.1148
| 202.1838
| 191.0808
| 187.0056
| 205.241
| 240.507239
| 240.493542
| 239.840868
| 232.578218
| 228.934493
| 212.323676
| 204.912919
| 202.295204
| 204.287943
| 242.242363
| 244.060428
| 239.4132
| 217.667623
| 205.596761
| 198.064245
| 196.970254
| 236.415076
| 238.182839
| 240.210555
| 256.821045
| 260.047249
| 244.882533
| 230.879556
| 191.037055
| 11.789291
| 15.873789
| 35.148278
| 24.377235
| 31.071049
| 240.155006
| 224
| 179.245003
| 168.834999
| 37.467021
| 214.710007
| 271
| 2.273937
| 33.505133
| -38.778393
| -97.726063
| 17,082,842,800
| 0.077615
| 91
| 95.673473
| 237.924999
| 21.981582
| 281.888163
| 193.961835
| 15.768572
| 233.501099
| 265.038243
| 201.963954
| 271
| 186.360001
| 228.68
| 249.256668
| 242.753342
| 239.126678
| 252.883331
| 259.386658
| 251.02496
| 238.66752
| 228.68
| 218.69248
| 204.47296
| 186.360001
| 271
| 1
| -0.034587
| 0
| 167,942,900
|
TSLA
| 2024-07-25T00:00:00
| 220.25
| 226
| 216.229996
| 216.800003
| 100,636,500
| 242.848999
| 239.118999
| 228.5304
| 203.151
| 191.711066
| 187.1817
| 205.0396
| 236.455791
| 236.812898
| 236.826888
| 231.457471
| 228.266455
| 212.634512
| 205.316526
| 202.650745
| 204.446769
| 237.755636
| 242.377095
| 238.885138
| 218.376102
| 206.364372
| 198.72255
| 197.119597
| 225.728152
| 228.702437
| 232.016247
| 250.194697
| 260.370883
| 246.606513
| 232.944639
| 192.900697
| 9.353206
| 14.569672
| 33.499176
| 23.086862
| 29.419585
| 240.155006
| 225.330002
| 179.245003
| 168.834999
| 37.015195
| 214.710007
| 271
| 9.841879
| 15.724183
| -37.34664
| -90.158121
| 17,183,479,300
| 0.04434
| 92
| 95.715377
| 239.118999
| 20.180349
| 279.479698
| 198.758301
| 15.775715
| 232.239089
| 263.79052
| 200.687659
| 271
| 194.050003
| 232.525002
| 218.896673
| 211.80334
| 207.616674
| 223.083338
| 230.176671
| 252.839801
| 241.605101
| 232.525002
| 223.444902
| 210.517302
| 194.050003
| 271
| 0
| 0.009762
| 100,636,500
| 0
|
TSLA
| 2024-07-26T00:00:00
| 219.800003
| 222.279999
| 215.330002
| 221.190002
| 94,604,100
| 240.006
| 240.238
| 230.0596
| 203.996
| 192.283333
| 187.4983
| 204.84025
| 233.124634
| 233.719644
| 234.207367
| 230.397701
| 227.615189
| 212.915512
| 205.69767
| 202.990334
| 204.599538
| 233.56491
| 240.53719
| 238.213569
| 219.029004
| 207.103554
| 199.368457
| 197.266467
| 216.342004
| 220.425054
| 224.372955
| 243.175221
| 259.879688
| 247.818931
| 234.673364
| 194.642103
| 7.302106
| 13.116159
| 32.028836
| 22.204416
| 28.790053
| 236.665001
| 225.330002
| 179.245003
| 168.834999
| 36.126924
| 214.710007
| 271
| 9.042453
| 7.052756
| -42.693355
| -90.957547
| 17,088,875,200
| 0.042107
| 91
| 95.7546
| 240.238
| 18.277189
| 276.792378
| 203.683621
| 15.210001
| 231.054414
| 261.474417
| 200.634412
| 271
| 195.259995
| 233.129997
| 220.826665
| 215.65333
| 211.056661
| 225.423335
| 230.59667
| 253.125359
| 242.067318
| 233.129997
| 224.192677
| 211.468356
| 195.259995
| 271
| 1
| -0.05237
| 0
| 94,604,100
|
TSLA
| 2024-07-29T00:00:00
| 232.100006
| 234.270004
| 224.699997
| 224.899994
| 129,201,800
| 237.952
| 241.949
| 232.0232
| 205.1582
| 193.087867
| 188.0119
| 204.68265
| 232.919708
| 233.425165
| 233.883158
| 230.552456
| 227.960175
| 213.667845
| 206.392469
| 203.566763
| 204.873174
| 232.127456
| 239.762143
| 238.370523
| 220.131122
| 208.151361
| 200.251659
| 197.537708
| 215.859301
| 218.177146
| 221.210496
| 237.242338
| 259.072332
| 248.826007
| 236.233307
| 196.320021
| 6.593101
| 11.811547
| 29.804472
| 26.99248
| 26.51745
| 236.590004
| 225.845001
| 179.245003
| 168.834999
| 37.646106
| 214.710007
| 271
| 30.893589
| 16.592641
| -23.473457
| -69.106411
| 17,218,077,000
| 0.078694
| 92
| 95.813436
| 241.949
| 15.492841
| 272.934681
| 210.963319
| 15.150003
| 231.153995
| 261.454
| 200.853989
| 271
| 200.850006
| 235.925003
| 219.136668
| 215.993337
| 212.186671
| 222.943334
| 226.086665
| 254.444601
| 244.202702
| 235.925003
| 227.647304
| 215.862105
| 200.850006
| 271
| 0
| -0.00523
| 129,201,800
| 0
|
TSLA
| 2024-07-30T00:00:00
| 222.619995
| 232.410004
| 220
| 232.25
| 100,560,300
| 234.558
| 242.587
| 233.6248
| 206.1138
| 193.728133
| 188.4727
| 204.4808
| 230.859766
| 231.460588
| 232.150364
| 229.831323
| 227.549392
| 214.018909
| 206.819509
| 203.944055
| 205.04976
| 229.339819
| 237.921286
| 237.6472
| 220.815898
| 208.928523
| 200.936968
| 197.71619
| 218.502595
| 217.960791
| 219.214456
| 231.833542
| 257.75504
| 249.498064
| 237.547057
| 197.905167
| 5.206237
| 10.490485
| 27.965777
| 25.158267
| 27.289067
| 235.925011
| 226.504997
| 179.245003
| 168.834999
| 34.476693
| 214.710007
| 271
| 14.052211
| 17.996084
| -36.417392
| -85.947789
| 17,117,516,700
| 0.035983
| 91
| 95.856011
| 242.587
| 14.32021
| 271.227419
| 213.94658
| 15.341431
| 230.341233
| 261.024094
| 199.658371
| 271
| 214.710007
| 242.855003
| 230.356669
| 226.443334
| 220.786662
| 236.013341
| 239.926676
| 257.715562
| 249.497223
| 242.855003
| 236.212784
| 226.756065
| 214.710007
| 271
| 1
| -0.064899
| 0
| 100,560,300
|
TSLA
| 2024-07-31T00:00:00
| 232.070007
| 234.679993
| 226.789993
| 227.899994
| 67,497,000
| 232.915001
| 242.6275
| 235.4136
| 207.206
| 194.541733
| 189.0069
| 204.3468
| 231.101814
| 231.571392
| 232.138001
| 230.03484
| 227.897132
| 214.726796
| 207.483996
| 204.501005
| 205.318618
| 228.887457
| 236.919667
| 237.5276
| 221.833788
| 209.937519
| 201.800281
| 197.990709
| 224.070521
| 221.855761
| 219.543488
| 228.022762
| 256.279872
| 250.064351
| 238.755648
| 199.446178
| 4.81418
| 9.355224
| 26.07343
| 24.737606
| 25.477229
| 235.235001
| 226.504997
| 179.245003
| 168.834999
| 46.20725
| 214.710007
| 265.600006
| 34.112794
| 26.352865
| -25.346405
| -65.887206
| 17,185,013,700
| -0.031576
| 92
| 95.886701
| 242.6275
| 14.287597
| 271.202694
| 214.052307
| 13.963573
| 230.505878
| 258.433024
| 202.578732
| 271
| 214.710007
| 242.855003
| 225.01
| 217.609996
| 212.599996
| 230.019999
| 237.420003
| 257.715562
| 249.497223
| 242.855003
| 236.212784
| 226.756065
| 214.710007
| 271
| 0
| -0.015592
| 67,497,000
| 0
|
TSLA
| 2024-08-01T00:00:00
| 216.860001
| 231.869995
| 214.330002
| 227.690002
| 83,861,900
| 229.678001
| 241.151
| 236.2332
| 208.0442
| 195.280133
| 189.4221
| 204.1755
| 228.253451
| 228.896593
| 229.787539
| 228.837127
| 227.048122
| 214.810451
| 207.730733
| 204.745737
| 205.433458
| 225.968366
| 234.46562
| 236.100401
| 222.212377
| 210.524842
| 202.351828
| 198.115218
| 224.396484
| 222.822699
| 218.732995
| 224.306625
| 254.293614
| 250.273709
| 239.716129
| 200.884857
| 3.238816
| 8.131943
| 25.218808
| 22.383383
| 29.736887
| 235.044998
| 228.68
| 179.842503
| 168.834999
| 37.56442
| 214.330002
| 265.600006
| 4.934657
| 17.699887
| -47.27802
| -95.065343
| 17,101,151,800
| -0.103934
| 91
| 95.920556
| 241.151
| 15.363627
| 271.878254
| 210.423746
| 13.89143
| 229.206271
| 256.989131
| 201.42341
| 271
| 214.330002
| 242.665001
| 231.179998
| 227.680003
| 223.289998
| 235.570002
| 239.069997
| 257.62588
| 249.352061
| 242.665001
| 235.977941
| 226.457381
| 214.330002
| 271
| 1
| -0.073356
| 0
| 83,861,900
|
TSLA
| 2024-08-02T00:00:00
| 207.669998
| 216.130005
| 205.779999
| 214.880005
| 82,880,100
| 226.525002
| 238.9585
| 236.6432
| 208.4656
| 195.954267
| 189.7211
| 203.94425
| 224.136761
| 225.037212
| 226.384841
| 226.912843
| 225.557497
| 214.530433
| 207.729134
| 204.803643
| 205.455712
| 221.966911
| 231.276953
| 233.903231
| 222.197702
| 210.850891
| 202.713172
| 198.14999
| 218.68226
| 219.40985
| 216.428359
| 220.107706
| 251.686899
| 250.049485
| 240.369535
| 202.193779
| 1.234541
| 6.752462
| 24.956332
| 21.036779
| 32.590268
| 230.769997
| 232.525002
| 184.962498
| 168.834999
| 32.824078
| 205.779999
| 258.619995
| 3.576835
| 14.208095
| -71.245084
| -96.423165
| 17,018,271,700
| -0.180657
| 90
| 95.951454
| 238.9585
| 16.861822
| 272.682144
| 205.234856
| 13.442144
| 227.155197
| 254.039485
| 200.270909
| 271
| 205.779999
| 238.389999
| 221.019999
| 210.170003
| 203.480006
| 227.709997
| 238.559992
| 255.60808
| 246.08596
| 238.389999
| 230.694039
| 219.737079
| 205.779999
| 271
| 1
| -0.122378
| 0
| 82,880,100
|
TSLA
| 2024-08-05T00:00:00
| 198.880005
| 203.880005
| 182
| 185.220001
| 100,308,800
| 221.262003
| 236.2555
| 236.6832
| 208.841
| 196.533333
| 189.9345
| 203.6644
| 219.085409
| 220.281357
| 222.153328
| 224.364403
| 223.505382
| 213.916691
| 207.496263
| 204.686344
| 205.390282
| 216.940548
| 227.459953
| 230.99837
| 221.821796
| 210.927884
| 202.894537
| 198.099599
| 208.50089
| 211.221143
| 211.362978
| 215.020094
| 248.277087
| 249.331522
| 240.665209
| 203.351465
| -1.051024
| 5.191765
| 25.866478
| 18.291238
| 40.427098
| 208.339996
| 226.5
| 185.442501
| 168.834999
| 28.759761
| 182
| 258.470001
| 22.074022
| 10.195171
| -102.240289
| -77.925978
| 16,917,962,900
| -0.170461
| 89
| 95.985888
| 236.2555
| 18.731874
| 273.719248
| 198.791752
| 14.360002
| 224.462322
| 253.182325
| 195.742318
| 271
| 182
| 226.5
| 209.860001
| 203.589996
| 199.509995
| 213.940002
| 220.210007
| 249.996
| 237.002
| 226.5
| 215.998
| 201.046
| 182
| 271
| 1
| -0.16368
| 100,308,800
| 0
|
TSLA
| 2024-08-06T00:00:00
| 200.639999
| 202.899994
| 192.669998
| 200.75
| 73,783,900
| 216.688002
| 233.171001
| 236.3144
| 209.379
| 197.209467
| 190.2461
| 203.4542
| 215.396327
| 216.710201
| 218.843585
| 222.207639
| 221.746506
| 213.396036
| 207.315835
| 204.606218
| 205.343015
| 213.191092
| 224.068001
| 228.225816
| 221.500188
| 211.035955
| 203.106527
| 198.069506
| 199.335927
| 203.357345
| 205.829835
| 209.855994
| 244.247801
| 248.197776
| 240.686682
| 204.382045
| -2.689333
| 3.615545
| 26.711614
| 17.321047
| 38.282793
| 208.339996
| 226.5
| 187.702499
| 171
| 31.51838
| 182
| 257.140015
| 24.807021
| 16.819293
| -89.392367
| -75.192979
| 16,991,746,800
| -0.198676
| 90
| 96.011634
| 233.171001
| 19.283319
| 271.737638
| 194.604363
| 14.212858
| 222.193529
| 250.619245
| 193.767813
| 271
| 182
| 226.5
| 194.920003
| 185.960002
| 173.039998
| 207.840007
| 216.800008
| 249.996
| 237.002
| 226.5
| 215.998
| 201.046
| 182
| 271
| 0
| -0.098174
| 0
| 73,783,900
|
TSLA
| 2024-08-07T00:00:00
| 191.759995
| 203.490005
| 191.479996
| 200.770004
| 71,159,800
| 214.265001
| 229.596
| 234.7344
| 209.6294
| 197.8056
| 190.5387
| 203.31245
| 210.669061
| 212.1738
| 214.676879
| 219.439671
| 219.439852
| 212.547564
| 206.90647
| 204.351837
| 205.207861
| 208.658727
| 220.124096
| 224.798554
| 220.809247
| 210.892547
| 203.136505
| 197.953145
| 191.835184
| 195.295959
| 199.156381
| 204.264033
| 239.479288
| 246.548029
| 240.393208
| 205.264259
| -4.650638
| 1.962309
| 27.548933
| 16.232489
| 36.499577
| 208.339996
| 226.5
| 193.3825
| 176.014999
| 29.121558
| 182
| 255.759995
| 13.232098
| 20.037714
| -92.830027
| -86.767902
| 16,920,587,000
| -0.240168
| 89
| 96.034346
| 229.596
| 20.024973
| 269.645947
| 189.546053
| 14.360715
| 219.295097
| 248.016526
| 190.573668
| 271
| 182
| 226.5
| 198.736664
| 194.573334
| 188.506668
| 204.803329
| 208.96666
| 249.996
| 237.002
| 226.5
| 215.998
| 201.046
| 182
| 271
| 1
| -0.141676
| 0
| 71,159,800
|
TSLA
| 2024-08-08T00:00:00
| 198.839996
| 200.699997
| 192.039993
| 195.699997
| 65,033,900
| 212.124001
| 227.4865
| 232.8324
| 210.0712
| 198.5628
| 190.8914
| 203.2467
| 208.303248
| 209.749472
| 212.240435
| 217.566974
| 217.855247
| 212.010012
| 206.694195
| 204.242692
| 205.144499
| 205.854181
| 217.194952
| 222.037446
| 220.386133
| 210.919768
| 203.300887
| 197.908643
| 189.648923
| 191.403482
| 194.4373
| 199.540556
| 234.429643
| 244.587452
| 239.893969
| 206.042804
| -5.569487
| 0.455949
| 28.326444
| 15.453923
| 34.748932
| 208.339996
| 226.5
| 202.417503
| 185.050003
| 35.016336
| 182
| 255.759995
| 22.830799
| 20.289973
| -83.219424
| -77.169201
| 16,985,620,900
| -0.14385
| 90
| 96.056628
| 227.4865
| 20.957585
| 269.40167
| 185.571329
| 14.098572
| 217.346992
| 245.544136
| 189.149849
| 265.600006
| 182
| 223.800003
| 195.576665
| 187.663325
| 183.566655
| 199.673335
| 207.586675
| 245.870405
| 233.664804
| 223.800003
| 213.935202
| 199.890401
| 182
| 265.600006
| 0
| -0.078162
| 65,033,900
| 0
|
TSLA
| 2024-08-09T00:00:00
| 200
| 200.880005
| 195.110001
| 197.050003
| 58,648,300
| 210.144
| 225.075
| 230.7716
| 210.5474
| 199.3004
| 191.1534
| 203.1863
| 206.642598
| 207.976841
| 210.357291
| 215.969976
| 216.481767
| 211.539031
| 206.518032
| 204.158678
| 205.09331
| 203.649817
| 214.577191
| 219.511877
| 219.991184
| 210.957589
| 203.481255
| 197.876338
| 191.441885
| 191.220128
| 191.840807
| 196.021285
| 229.315586
| 242.419727
| 239.228468
| 206.733826
| -6.133378
| -0.861916
| 29.027976
| 15.055997
| 33.627863
| 208.339996
| 226.5
| 211.200005
| 193.575005
| 29.150818
| 182
| 255.759995
| 24.403473
| 20.155457
| -73.76135
| -75.596527
| 17,044,269,200
| -0.178484
| 91
| 96.07694
| 225.075
| 21.218284
| 267.511567
| 182.638433
| 13.51
| 215.694898
| 242.714898
| 188.674898
| 265.600006
| 182
| 223.800003
| 197.193329
| 193.686661
| 188.533325
| 202.346664
| 205.853333
| 245.870405
| 233.664804
| 223.800003
| 213.935202
| 199.890401
| 182
| 265.600006
| 0
| -0.023467
| 58,648,300
| 0
|
TSLA
| 2024-08-12T00:00:00
| 197.490005
| 199.259995
| 194.669998
| 199.020004
| 64,044,900
| 206.683
| 222.3175
| 228.5536
| 210.9214
| 199.771867
| 191.4151
| 203.09115
| 204.81208
| 206.070143
| 208.377709
| 214.289979
| 215.020862
| 210.988089
| 206.280452
| 204.026625
| 205.017655
| 201.349091
| 211.950048
| 216.951754
| 219.47913
| 210.909947
| 203.606733
| 197.819658
| 194.11774
| 193.012706
| 191.085744
| 193.327231
| 224.27051
| 240.063082
| 238.393741
| 207.342583
| -6.705503
| -2.030633
| 29.703312
| 14.587812
| 32.838869
| 208.339996
| 226.5
| 213.539997
| 195.584999
| 29.782486
| 182
| 234.679993
| 29.403963
| 25.546078
| -71.96807
| -70.596037
| 16,980,224,300
| -0.111855
| 90
| 96.098577
| 222.3175
| 21.030207
| 264.377914
| 180.257087
| 13.167144
| 213.961099
| 240.295386
| 187.626811
| 258.619995
| 182
| 220.309998
| 198.663335
| 196.446665
| 192.893331
| 202.21667
| 204.433339
| 240.537676
| 229.351157
| 220.309998
| 211.268838
| 198.396679
| 182
| 258.619995
| 1
| -0.076585
| 0
| 64,044,900
|
TSLA
| 2024-08-13T00:00:00
| 207.830002
| 208.490005
| 197.059998
| 198.470001
| 76,247,400
| 205.204001
| 219.881001
| 226.3736
| 211.5164
| 200.273867
| 191.7368
| 203.0682
| 205.415664
| 206.390118
| 208.293446
| 213.702708
| 214.467719
| 210.864243
| 206.32123
| 204.10194
| 205.045639
| 201.557637
| 210.570286
| 215.357631
| 219.357898
| 211.122004
| 203.93178
| 197.866811
| 199.449631
| 197.334516
| 193.268516
| 192.080213
| 219.728826
| 237.782967
| 237.54054
| 207.924262
| -6.252491
| -2.875005
| 29.252675
| 19.021018
| 30.638577
| 206.934998
| 226.5
| 217.075001
| 200.275002
| 45.954788
| 182
| 234.679993
| 49.031901
| 34.279779
| -46.221683
| -50.968099
| 17,056,471,700
| -0.124677
| 91
| 96.126951
| 219.881001
| 19.630442
| 259.141884
| 180.620117
| 11.72143
| 213.377185
| 236.820045
| 189.934324
| 258.470001
| 182
| 220.235001
| 197.139999
| 195.020004
| 192.550003
| 199.610001
| 201.729996
| 240.423081
| 229.258461
| 220.235001
| 211.21154
| 198.36458
| 182
| 258.470001
| 0
| -0.021618
| 76,247,400
| 0
|
TSLA
| 2024-08-14T00:00:00
| 201.380005
| 208.440002
| 198.75
| 207.389999
| 70,250,000
| 202.135001
| 217.525001
| 223.8984
| 212.0182
| 200.715067
| 192.0224
| 203.0463
| 204.608532
| 205.479188
| 207.22984
| 212.582462
| 213.460972
| 210.492312
| 206.191197
| 204.04804
| 205.009165
| 200.862365
| 208.808287
| 213.435047
| 218.960393
| 211.151113
| 204.122735
| 197.850013
| 202.654819
| 200.90965
| 195.940612
| 191.446007
| 215.54849
| 235.482773
| 236.615542
| 208.455878
| -6.340843
| -3.568173
| 28.834226
| 17.924535
| 28.87239
| 199.065002
| 226.5
| 221.247494
| 211.55999
| 40.844254
| 182
| 234.679993
| 36.788169
| 38.408011
| -45.122306
| -63.211831
| 16,986,221,700
| -0.105878
| 90
| 96.151571
| 217.525001
| 18.826012
| 255.177024
| 179.872977
| 11.698574
| 212.234596
| 235.631743
| 188.837449
| 257.140015
| 182
| 219.570007
| 204.460002
| 200.429998
| 193.029994
| 211.860006
| 215.89001
| 239.406971
| 228.436529
| 219.570007
| 210.703486
| 198.079963
| 182
| 257.140015
| 1
| -0.074513
| 0
| 70,250,000
|
TSLA
| 2024-08-15T00:00:00
| 214.139999
| 215.880005
| 204.820007
| 205.020004
| 89,848,500
| 201.863
| 215.770501
| 222.8228
| 212.8056
| 200.982934
| 192.4555
| 203.0805
| 206.514826
| 207.053881
| 208.292941
| 212.724057
| 213.513205
| 210.635358
| 206.400376
| 204.247881
| 205.100019
| 203.045092
| 208.485906
| 212.684401
| 219.0436
| 211.5044
| 204.560707
| 197.960398
| 207.767041
| 205.967731
| 200.739732
| 192.238124
| 212.124359
| 233.40067
| 235.787884
| 208.993664
| -5.319913
| -3.918521
| 27.63091
| 20.762325
| 26.418241
| 198.940002
| 226.5
| 224.16
| 212.974998
| 47.546809
| 182
| 234.679993
| 61.009878
| 48.943316
| -13.493467
| -38.990122
| 17,076,070,200
| -0.036355
| 91
| 96.186859
| 215.770501
| 17.288027
| 250.346555
| 181.194447
| 12.237859
| 212.416063
| 236.891782
| 187.940344
| 255.759995
| 182
| 218.879997
| 202.856669
| 197.273336
| 193.166667
| 206.963338
| 212.546672
| 238.352636
| 227.583677
| 218.879997
| 210.176318
| 197.784639
| 182
| 255.759995
| 0
| -0.019366
| 89,848,500
| 0
|
TSLA
| 2024-08-16T00:00:00
| 216.119995
| 219.800003
| 210.800003
| 211.149994
| 88,765,100
| 202.708
| 214.616501
| 221.5384
| 213.628
| 201.4208
| 192.8904
| 203.1743
| 208.43586
| 208.702265
| 209.497103
| 213.032778
| 213.713727
| 210.850442
| 206.656156
| 204.482972
| 205.20967
| 205.637273
| 208.519191
| 212.1688
| 219.173577
| 211.902744
| 205.029311
| 198.090144
| 213.128705
| 211.183941
| 206.423858
| 194.253477
| 209.432299
| 231.528036
| 235.077679
| 209.546821
| -4.301465
| -3.99511
| 26.11489
| 21.98774
| 24.997937
| 205.639999
| 223.800003
| 226.1675
| 218.684998
| 42.393369
| 182
| 234.679993
| 64.768413
| 54.18882
| 3.184211
| -35.231587
| 17,164,835,300
| 0.002998
| 92
| 96.222285
| 214.616501
| 16.388681
| 247.393862
| 181.839139
| 11.847145
| 212.768818
| 236.463109
| 189.074528
| 255.759995
| 182
| 218.879997
| 211.613337
| 207.34667
| 200.55334
| 218.406667
| 222.673335
| 238.352636
| 227.583677
| 218.879997
| 210.176318
| 197.784639
| 182
| 255.759995
| 0
| 0.027882
| 88,765,100
| 0
|
TSLA
| 2024-08-19T00:00:00
| 222.720001
| 222.979996
| 214.089996
| 217.070007
| 76,435,200
| 205.092
| 213.177001
| 220.3416
| 214.5236
| 201.990533
| 193.3409
| 203.2837
| 211.292688
| 211.250945
| 211.531395
| 213.913435
| 214.406517
| 211.315915
| 207.078889
| 204.844101
| 205.383902
| 209.275818
| 209.290953
| 212.259693
| 219.530126
| 212.463249
| 205.619996
| 198.284629
| 219.434184
| 217.350152
| 212.994556
| 197.752772
| 207.540257
| 229.940069
| 234.541811
| 210.145821
| -2.92802
| -3.781692
| 24.390045
| 22.733335
| 23.645638
| 207.229996
| 223.800003
| 227.565002
| 219.205002
| 50.048946
| 182
| 234.679993
| 77.2969
| 67.69173
| 22.576614
| -22.7031
| 17,241,270,500
| 0.007054
| 93
| 96.254453
| 213.177001
| 14.079253
| 241.335507
| 185.018495
| 11.595716
| 213.71655
| 236.907983
| 190.525118
| 255.759995
| 182
| 218.879997
| 215.573334
| 211.346664
| 206.573334
| 220.346664
| 224.573334
| 238.352636
| 227.583677
| 218.879997
| 210.176318
| 197.784639
| 182
| 255.759995
| 0
| 0.068139
| 76,435,200
| 0
|
TSLA
| 2024-08-20T00:00:00
| 221.100006
| 228.220001
| 219.559998
| 224.880005
| 74,001,200
| 207.138
| 211.913001
| 218.923201
| 215.396
| 202.5384
| 193.7536
| 203.3609
| 213.254152
| 213.041683
| 213.003489
| 214.56676
| 214.921401
| 211.699605
| 207.447865
| 205.166001
| 205.540282
| 212.186365
| 210.045525
| 212.318032
| 219.788024
| 212.96613
| 206.169681
| 198.461906
| 223.966333
| 221.871556
| 218.543113
| 202.036176
| 206.280749
| 228.536715
| 234.132668
| 210.78398
| -1.947822
| -3.414918
| 23.009475
| 24.761947
| 22.375801
| 210.129997
| 220.309998
| 231.8675
| 219.205002
| 44.185305
| 182
| 231.869995
| 78.40387
| 73.489728
| 37.134161
| -21.59613
| 17,167,269,300
| 0.034674
| 92
| 96.285181
| 211.913001
| 11.909003
| 235.731007
| 188.094996
| 11.352859
| 214.419736
| 237.125455
| 191.714017
| 234.679993
| 182
| 208.339996
| 219.929998
| 216.88
| 211.039998
| 225.769999
| 228.819997
| 222.247514
| 214.556235
| 208.339996
| 202.123757
| 193.273518
| 182
| 234.679993
| 1
| 0.002219
| 0
| 74,001,200
|
TSLA
| 2024-08-21T00:00:00
| 223.270004
| 224.660004
| 218.860001
| 222.669998
| 70,146,000
| 210.289001
| 212.277001
| 217.914001
| 216.3856
| 203.099467
| 194.2284
| 203.3847
| 215.257322
| 214.901378
| 214.582953
| 215.357964
| 215.563601
| 212.153346
| 207.864238
| 205.524496
| 205.716697
| 215.119457
| 211.127144
| 212.652401
| 220.096808
| 213.511699
| 206.754165
| 198.660006
| 226.453225
| 225.182406
| 223.005407
| 206.852697
| 205.61782
| 227.306415
| 233.847495
| 211.472849
| -0.984558
| -2.928846
| 21.653825
| 23.838584
| 21.991461
| 211.445
| 220.235001
| 235.625
| 219.205002
| 53.942678
| 182
| 228.220001
| 89.290357
| 81.663709
| 35.014026
| -10.709643
| 17,237,415,300
| 0.138308
| 93
| 96.314801
| 212.277001
| 12.149014
| 236.575029
| 187.978973
| 10.500002
| 215.262619
| 236.262623
| 194.262615
| 234.679993
| 182
| 208.339996
| 222.960002
| 217.700002
| 214.299998
| 226.360006
| 231.620005
| 222.247514
| 214.556235
| 208.339996
| 202.123757
| 193.273518
| 182
| 234.679993
| 0
| 0.045845
| 70,146,000
| 0
|
TSLA
| 2024-08-22T00:00:00
| 210.660004
| 224.800003
| 210.320007
| 223.820007
| 79,514,500
| 211.471002
| 211.797501
| 216.371201
| 217.1856
| 203.4448
| 194.5828
| 203.3382
| 214.337858
| 214.130219
| 213.979423
| 214.930876
| 215.186402
| 212.094784
| 207.93781
| 205.626189
| 205.765884
| 215.186912
| 210.973144
| 212.094401
| 219.872275
| 213.71066
| 207.079543
| 198.732397
| 223.275671
| 223.529004
| 223.610567
| 210.638136
| 205.061181
| 225.975473
| 233.513196
| 212.160167
| -1.224569
| -2.58799
| 20.668386
| 21.666389
| 25.3617
| 211.445
| 219.570007
| 235.625
| 219.205002
| 51.764849
| 182
| 228.220001
| 62.007795
| 76.567341
| 12.629284
| -37.992205
| 17,157,900,800
| 0.104266
| 92
| 96.345027
| 211.797501
| 12.006182
| 235.809866
| 187.785137
| 10.742859
| 214.824275
| 236.309993
| 193.338557
| 234.679993
| 182
| 208.339996
| 222.263336
| 219.866669
| 216.463333
| 225.666672
| 228.063339
| 222.247514
| 214.556235
| 208.339996
| 202.123757
| 193.273518
| 182
| 234.679993
| 1
| -0.017083
| 0
| 79,514,500
|
TSLA
| 2024-08-23T00:00:00
| 220.320007
| 221.479996
| 214.210007
| 214.460007
| 81,525,200
| 213.503003
| 211.823502
| 215.616002
| 218.046201
| 204.011601
| 195.1197
| 203.34345
| 215.534288
| 215.255635
| 214.954897
| 215.420797
| 215.581294
| 212.417341
| 208.263658
| 205.917156
| 205.910701
| 216.795822
| 211.784812
| 212.398156
| 219.995193
| 214.154745
| 207.589191
| 198.90137
| 220.379192
| 221.67944
| 223.629219
| 214.127504
| 204.877148
| 224.698469
| 233.218321
| 212.88324
| -0.628059
| -2.196004
| 19.753334
| 20.186203
| 23.629061
| 212.639999
| 218.879997
| 235.625
| 219.205002
| 62.526295
| 191.479996
| 228.220001
| 78.49757
| 76.598574
| 25.728194
| -21.50243
| 17,239,426,000
| 0.122838
| 93
| 96.378619
| 211.823502
| 12.024973
| 235.873447
| 187.773556
| 9.682144
| 215.347678
| 234.711966
| 195.98339
| 234.679993
| 182
| 208.339996
| 215.260005
| 205.720006
| 200.780009
| 220.200002
| 229.74
| 222.247514
| 214.556235
| 208.339996
| 202.123757
| 193.273518
| 182
| 234.679993
| 0
| 0.029199
| 81,525,200
| 0
|
TSLA
| 2024-08-26T00:00:00
| 213.210007
| 219.089996
| 211.009995
| 218.75
| 59,301,200
| 215.075003
| 210.879002
| 214.084002
| 218.661001
| 204.524801
| 195.568
| 203.2986
| 215.069432
| 214.883703
| 214.686452
| 215.219816
| 215.398888
| 212.448426
| 208.393825
| 206.061568
| 205.983331
| 216.74255
| 211.91686
| 212.213079
| 219.805539
| 214.396808
| 207.947414
| 198.999545
| 216.743489
| 218.388532
| 221.825474
| 216.54341
| 204.759012
| 223.345142
| 232.863892
| 213.606963
| -0.720729
| -1.900949
| 19.215027
| 18.984397
| 24.268637
| 213.485001
| 218.879997
| 236.2225
| 219.205002
| 56.911915
| 191.479996
| 228.220001
| 59.145367
| 66.550244
| 13.403823
| -40.854633
| 17,180,124,800
| 0.064793
| 92
| 96.40164
| 210.879002
| 11.050943
| 232.980888
| 188.777115
| 9.616431
| 215.14409
| 234.376952
| 195.911228
| 234.679993
| 182
| 208.339996
| 218.670003
| 215.860011
| 211.400014
| 223.13
| 225.939992
| 222.247514
| 214.556235
| 208.339996
| 202.123757
| 193.273518
| 182
| 234.679993
| 1
| -0.031377
| 0
| 59,301,200
|
TSLA
| 2024-08-27T00:00:00
| 209.210007
| 215.660004
| 206.940002
| 213.25
| 62,821,400
| 215.213004
| 210.208502
| 212.597202
| 219.285001
| 205.021334
| 195.949
| 203.2341
| 213.897547
| 213.852121
| 213.843922
| 214.67347
| 214.92282
| 212.321429
| 208.415303
| 206.123914
| 206.015437
| 215.676187
| 211.757908
| 211.838157
| 219.434911
| 214.520103
| 208.217553
| 199.058365
| 212.851156
| 214.585987
| 218.690967
| 217.733354
| 204.606948
| 221.851997
| 232.392626
| 214.31153
| -1.10421
| -1.741601
| 19.096768
| 17.908922
| 25.537923
| 216.520004
| 218.879997
| 238.002499
| 219.205002
| 60.139462
| 192.039993
| 228.220001
| 47.457185
| 61.700041
| 1.805494
| -52.542815
| 17,117,303,400
| 0.085134
| 91
| 96.425184
| 210.208502
| 10.702402
| 231.613306
| 188.803698
| 9.38143
| 214.578939
| 233.3418
| 195.816078
| 234.679993
| 182
| 208.339996
| 214.436666
| 209.783335
| 206.356664
| 217.863337
| 222.516668
| 222.247514
| 214.556235
| 208.339996
| 202.123757
| 193.273518
| 182
| 234.679993
| 1
| -0.083011
| 0
| 62,821,400
|
TSLA
| 2024-08-28T00:00:00
| 205.75
| 211.839996
| 202.589996
| 209.720001
| 64,116,400
| 215.650003
| 208.892502
| 212.187602
| 219.651201
| 205.518401
| 196.3575
| 203.21295
| 212.268037
| 212.379008
| 212.598703
| 213.862246
| 214.217218
| 212.063726
| 208.345164
| 206.11651
| 206.012796
| 213.95564
| 211.333289
| 211.311449
| 218.904127
| 214.539278
| 208.411632
| 199.083399
| 208.633228
| 210.015036
| 214.199221
| 217.684515
| 204.357178
| 220.203314
| 231.768182
| 214.978258
| -1.668085
| -1.726898
| 19.372445
| 16.82037
| 26.844091
| 215.404999
| 208.339996
| 238.002499
| 219.205002
| 54.191438
| 194.669998
| 228.220001
| 33.025338
| 46.54263
| -8.922287
| -66.974662
| 17,053,187,000
| 0.056419
| 90
| 96.448465
| 208.892502
| 9.413323
| 227.719148
| 190.065855
| 9.403573
| 213.738088
| 232.545234
| 194.930942
| 231.869995
| 182
| 206.934998
| 210.603338
| 205.546672
| 201.883336
| 214.266673
| 219.323339
| 220.100676
| 212.819657
| 206.934998
| 201.050338
| 192.672179
| 182
| 231.869995
| 1
| -0.126744
| 0
| 64,116,400
|
TSLA
| 2024-08-29T00:00:00
| 206.279999
| 214.889999
| 205.970001
| 209.800003
| 62,308,800
| 214.864003
| 208.363502
| 211.628802
| 220.079601
| 205.976934
| 196.6905
| 203.1711
| 211.07043
| 211.270098
| 211.626595
| 213.17295
| 213.606663
| 211.836913
| 208.290817
| 206.119747
| 206.015455
| 212.252003
| 211.084479
| 210.857018
| 218.379766
| 214.55932
| 208.608118
| 199.113917
| 205.158336
| 206.69365
| 210.027227
| 216.806491
| 204.056657
| 218.46239
| 230.997364
| 215.607154
| -2.04858
| -1.791234
| 19.214751
| 17.825758
| 25.2133
| 215.404999
| 208.339996
| 232.077503
| 219.205002
| 53.838631
| 194.669998
| 228.220001
| 34.605066
| 38.36253
| 3.12536
| -65.394934
| 17,115,495,800
| 0.058395
| 91
| 96.471191
| 208.363502
| 9.237651
| 226.838804
| 189.8882
| 9.644287
| 213.027794
| 232.316368
| 193.73922
| 228.220001
| 182
| 205.110001
| 206.726664
| 201.613332
| 197.476664
| 210.863332
| 215.976664
| 217.312081
| 210.563961
| 205.110001
| 199.65604
| 191.89108
| 182
| 228.220001
| 0
| -0.063502
| 0
| 62,308,800
|
TSLA
| 2024-08-30T00:00:00
| 214.110001
| 214.570007
| 207.029999
| 208.630005
| 63,370,600
| 214.663004
| 208.685502
| 211.401202
| 220.730401
| 206.464401
| 197.0628
| 203.1231
| 211.678344
| 211.786444
| 212.008657
| 213.258137
| 213.645381
| 211.926054
| 208.443954
| 206.27797
| 206.095997
| 212.114912
| 211.631764
| 211.047879
| 218.145664
| 214.773348
| 208.953058
| 199.222762
| 205.849963
| 206.370607
| 208.239201
| 215.917636
| 203.964156
| 216.83323
| 230.176429
| 216.227653
| -1.698727
| -1.772733
| 19.068322
| 16.82724
| 23.800965
| 215.404999
| 208.339996
| 232.742504
| 219.205002
| 59.538565
| 197.059998
| 228.220001
| 54.71759
| 40.782665
| 16.468777
| -45.28241
| 17,178,866,400
| 0.13375
| 92
| 96.495942
| 208.685502
| 9.324042
| 227.333586
| 190.037418
| 9.855716
| 213.130861
| 232.842293
| 193.419429
| 228.220001
| 182
| 205.110001
| 209.046666
| 203.203334
| 200.126668
| 212.123332
| 217.966665
| 217.312081
| 210.563961
| 205.110001
| 199.65604
| 191.89108
| 182
| 228.220001
| 0
| -0.009112
| 63,370,600
| 0
|
TSLA
| 2024-09-03T00:00:00
| 210.600006
| 219.899994
| 209.639999
| 215.259995
| 76,714,200
| 213.451004
| 209.271502
| 210.541202
| 221.282201
| 206.952534
| 197.4512
| 202.98905
| 211.462676
| 211.570728
| 211.791942
| 213.016489
| 213.411122
| 211.874052
| 208.500692
| 206.363555
| 206.140813
| 211.376185
| 211.814098
| 210.986249
| 217.748394
| 214.88218
| 209.221122
| 199.297159
| 207.91763
| 207.450274
| 207.789137
| 214.853768
| 203.985082
| 215.289548
| 229.271014
| 216.821244
| -1.685266
| -1.755239
| 18.20305
| 19.267257
| 22.147449
| 213.695
| 208.339996
| 230.997501
| 219.205002
| 51.725
| 198.75
| 228.220001
| 40.210402
| 43.177686
| 22.082863
| -59.789598
| 17,102,152,200
| 0.054154
| 91
| 96.524996
| 209.271502
| 9.039291
| 227.350085
| 191.192919
| 9.772144
| 212.889827
| 232.434115
| 193.34554
| 228.220001
| 191.479996
| 209.849998
| 211.903336
| 209.236664
| 204.363327
| 216.776672
| 219.443344
| 219.54936
| 214.185319
| 209.849998
| 205.514678
| 199.342357
| 191.479996
| 228.220001
| 1
| -0.062564
| 0
| 76,714,200
|
TSLA
| 2024-09-04T00:00:00
| 219.410004
| 222.220001
| 210.570007
| 210.589996
| 80,651,800
| 213.282004
| 210.210002
| 210.412802
| 222.018801
| 207.546801
| 197.8993
| 202.8719
| 213.052142
| 212.996051
| 212.963951
| 213.597717
| 213.872574
| 212.16958
| 208.787779
| 206.6219
| 206.272845
| 212.45964
| 212.77967
| 211.668464
| 217.674974
| 215.210008
| 209.655949
| 199.460551
| 212.761409
| 211.132305
| 209.476328
| 214.43609
| 204.368771
| 214.016107
| 228.390106
| 217.421877
| -0.952723
| -1.594736
| 17.099757
| 19.317916
| 20.413285
| 213.695
| 208.339996
| 231.217503
| 219.205002
| 60.907441
| 202.589996
| 228.220001
| 65.626235
| 53.518076
| 44.105926
| -34.373765
| 17,182,804,000
| 0.054286
| 92
| 96.557884
| 210.210002
| 9.070304
| 228.350609
| 192.069395
| 9.912143
| 213.510796
| 233.335083
| 193.68651
| 228.220001
| 191.479996
| 209.849998
| 213.38
| 206.860006
| 203.120005
| 217.12
| 223.639994
| 219.54936
| 214.185319
| 209.849998
| 205.514678
| 199.342357
| 191.479996
| 228.220001
| 0
| -0.007952
| 80,651,800
| 0
|
TSLA
| 2024-09-05T00:00:00
| 230.169998
| 235
| 222.25
| 223.490005
| 119,355,000
| 213.972003
| 212.130502
| 210.336802
| 222.875201
| 208.249601
| 198.4905
| 202.8548
| 216.475713
| 216.118587
| 215.611035
| 215.104288
| 215.126222
| 212.875479
| 209.350469
| 207.088199
| 206.510628
| 215.530184
| 214.680622
| 213.188249
| 217.994629
| 215.805355
| 210.294973
| 199.732174
| 220.602965
| 218.042113
| 214.26247
| 215.365052
| 205.401695
| 213.180158
| 227.649475
| 218.066643
| 0.490411
| -1.177707
| 17.067561
| 25.671407
| 18.343379
| 218.794998
| 208.5
| 231.215004
| 219.205002
| 59.938004
| 202.589996
| 235
| 85.097188
| 63.644609
| 116.135219
| -14.902812
| 17,302,159,000
| 0.117769
| 93
| 96.610782
| 212.130502
| 9.02444
| 230.179383
| 194.081621
| 9.99
| 215.097387
| 235.077387
| 195.117387
| 235
| 192.039993
| 213.519997
| 217.400004
| 212.580007
| 205.75001
| 224.230001
| 229.049998
| 224.861438
| 218.589277
| 213.519997
| 208.450716
| 201.233435
| 192.039993
| 235
| 0
| 0.038781
| 119,355,000
| 0
|
TSLA
| 2024-09-06T00:00:00
| 210.729996
| 233.600006
| 210.509995
| 232.600006
| 112,177,000
| 213.979002
| 212.725002
| 210.091602
| 223.162401
| 208.726667
| 198.983
| 202.73695
| 215.32657
| 215.138843
| 214.860106
| 214.706625
| 214.788051
| 212.791342
| 209.386772
| 207.160314
| 206.552612
| 214.940728
| 214.54724
| 213.218494
| 217.518346
| 215.870629
| 210.537339
| 199.810534
| 222.448815
| 220.682525
| 216.892746
| 215.747957
| 206.434481
| 212.410807
| 226.832405
| 218.673242
| 0.064714
| -0.929223
| 15.970863
| 22.097496
| 22.868109
| 218.794998
| 208.5
| 230.869999
| 219.205002
| 47.253084
| 202.589996
| 235
| 25.1157
| 58.613041
| 40.888253
| -74.8843
| 17,189,982,000
| 0.017988
| 92
| 96.653229
| 212.725002
| 8.477913
| 229.680829
| 195.769176
| 10.996429
| 214.681445
| 236.674304
| 192.688586
| 235
| 194.669998
| 214.834999
| 229.139999
| 223.279999
| 216.389999
| 236.029999
| 241.889999
| 225.48212
| 219.593939
| 214.834999
| 210.076059
| 203.300619
| 194.669998
| 235
| 1
| -0.021456
| 0
| 112,177,000
|
TSLA
| 2024-09-09T00:00:00
| 216.270004
| 219.869995
| 213.669998
| 216.199997
| 67,443,500
| 213.574002
| 213.538503
| 210.435602
| 223.539401
| 209.122267
| 199.5746
| 202.6403
| 215.515257
| 215.344508
| 215.077014
| 214.848751
| 214.902047
| 212.92776
| 209.56791
| 207.340704
| 206.649302
| 215.357274
| 214.884859
| 213.693756
| 217.248056
| 216.069138
| 210.879656
| 199.945192
| 221.458333
| 220.822313
| 218.426825
| 216.065754
| 207.605427
| 211.814885
| 226.003274
| 219.264642
| 0.172391
| -0.7089
| 14.9525
| 20.859539
| 21.58698
| 218.794998
| 208.5
| 231.862499
| 219.205002
| 46.676972
| 202.589996
| 235
| 42.209214
| 50.807368
| 24.357497
| -57.790786
| 17,257,425,500
| -0.015666
| 93
| 96.679973
| 213.538503
| 7.957224
| 229.452951
| 197.624054
| 11.014287
| 214.832736
| 236.86131
| 192.804163
| 235
| 194.669998
| 214.834999
| 218.279999
| 202.959991
| 195.189987
| 226.050003
| 241.37001
| 225.48212
| 219.593939
| 214.834999
| 210.076059
| 203.300619
| 194.669998
| 235
| 0
| 0.027148
| 67,443,500
| 0
|
TSLA
| 2024-09-10T00:00:00
| 226.169998
| 226.399994
| 218.639999
| 220.070007
| 78,891,100
| 214.870001
| 214.972502
| 211.527202
| 224.105201
| 209.736401
| 200.2818
| 202.56515
| 217.646205
| 217.312779
| 216.783627
| 215.877955
| 215.768813
| 213.447064
| 210.004807
| 207.713561
| 206.843538
| 217.647455
| 216.087859
| 214.904094
| 217.351217
| 216.517762
| 211.406298
| 200.179318
| 221.499073
| 221.786615
| 220.628825
| 217.139624
| 209.126442
| 211.544747
| 225.275626
| 219.880893
| 1.044532
| -0.358214
| 14.431813
| 23.592361
| 20.233999
| 218.794998
| 208.5
| 231.647499
| 219.205002
| 52.406718
| 202.589996
| 235
| 72.75532
| 46.693412
| 86.995333
| -27.24468
| 17,336,316,600
| 0.022816
| 94
| 96.713829
| 214.972502
| 7.482978
| 229.938458
| 200.006546
| 11.119286
| 215.912476
| 238.151047
| 193.673904
| 235
| 197.059998
| 216.029999
| 216.603333
| 213.33667
| 210.403336
| 219.536667
| 222.803329
| 226.046159
| 220.506919
| 216.029999
| 211.553078
| 205.179158
| 197.059998
| 235
| 0
| 0.068569
| 78,891,100
| 0
|
TSLA
| 2024-09-11T00:00:00
| 228.130005
| 228.470001
| 216.800003
| 224.550003
| 83,548,600
| 216.762001
| 215.987502
| 212.626802
| 224.470601
| 210.461601
| 201.063801
| 202.53475
| 219.742965
| 219.279548
| 218.529223
| 216.991778
| 216.719674
| 214.022865
| 210.481786
| 208.117847
| 207.055344
| 220.058365
| 217.340954
| 216.181233
| 217.509053
| 217.001805
| 211.957747
| 200.433695
| 223.896075
| 224.134344
| 223.754897
| 218.763793
| 210.920756
| 211.580501
| 224.657247
| 220.526892
| 1.872283
| 0.087886
| 14.149552
| 23.169969
| 18.774155
| 220.485001
| 213.239998
| 217.419998
| 219.205002
| 52.311644
| 202.589996
| 235
| 78.802856
| 64.58913
| 89.452203
| -21.197144
| 17,419,865,200
| 0.029908
| 95
| 96.750208
| 215.987502
| 7.831799
| 231.6511
| 200.323905
| 11.538571
| 217.07605
| 240.153192
| 193.998908
| 235
| 198.75
| 216.875
| 223.736664
| 221.073334
| 215.976669
| 228.833328
| 231.496658
| 226.445
| 221.1525
| 216.875
| 212.5975
| 206.5075
| 198.75
| 235
| 0
| 0.103642
| 83,548,600
| 0
|
TSLA
| 2024-09-12T00:00:00
| 229.809998
| 231.449997
| 223.830002
| 224.660004
| 71,894,900
| 219.168001
| 217.409002
| 214.148802
| 224.441601
| 211.135867
| 201.8914
| 202.50655
| 221.756371
| 221.194175
| 220.264727
| 218.15707
| 217.726622
| 214.641968
| 210.990423
| 208.547395
| 207.281758
| 222.430728
| 218.657383
| 217.503017
| 217.718441
| 217.510973
| 212.526979
| 200.70509
| 228.129038
| 226.923051
| 226.963
| 220.904902
| 212.934212
| 211.889096
| 224.149546
| 221.206276
| 2.633486
| 0.597006
| 14.176257
| 23.939497
| 17.867668
| 221.014999
| 213.239998
| 217.419998
| 219.205002
| 60.165619
| 202.589996
| 235
| 83.986418
| 78.514865
| 122.125559
| -16.013582
| 17,491,760,100
| 0.076627
| 96
| 96.781896
| 217.409002
| 7.6181
| 232.645202
| 202.172802
| 11.048571
| 218.288807
| 240.385949
| 196.191665
| 235
| 202.589996
| 218.794998
| 224.46667
| 220.463338
| 212.796672
| 232.133336
| 236.136668
| 227.351239
| 222.619379
| 218.794998
| 214.970618
| 209.525737
| 202.589996
| 235
| 0
| 0.13311
| 71,894,900
| 0
|
TSLA
| 2024-09-13T00:00:00
| 230.289993
| 232.669998
| 226.320007
| 228
| 59,515,100
| 221.569
| 218.216502
| 215.406802
| 224.119601
| 211.849734
| 202.7738
| 202.4776
| 223.463096
| 222.84796
| 221.807076
| 219.260063
| 218.693035
| 215.255616
| 211.498306
| 208.977941
| 207.510696
| 224.452908
| 219.884144
| 218.744647
| 217.947789
| 218.015029
| 213.089327
| 200.981542
| 231.530702
| 229.92113
| 229.442213
| 223.514109
| 215.044592
| 212.439701
| 223.74094
| 221.913786
| 3.238149
| 1.125235
| 14.320259
| 23.743182
| 17.12559
| 222.32
| 213.519997
| 217.419998
| 219.205002
| 55.864008
| 202.589996
| 235
| 85.467429
| 82.752235
| 120.465895
| -14.532571
| 17,551,275,200
| 0.047687
| 97
| 96.808211
| 218.216502
| 8.094397
| 234.405295
| 202.027708
| 10.729285
| 219.431777
| 240.890347
| 197.973207
| 235
| 202.589996
| 218.794998
| 228.363332
| 225.276667
| 220.743337
| 232.896662
| 235.983327
| 227.351239
| 222.619379
| 218.794998
| 214.970618
| 209.525737
| 202.589996
| 235
| 0
| 0.15764
| 59,515,100
| 0
|
TSLA
| 2024-09-16T00:00:00
| 226.779999
| 229.960007
| 223.529999
| 229.300003
| 54,323,000
| 222.836
| 218.749502
| 216.478002
| 223.624801
| 212.524267
| 203.5948
| 202.3779
| 224.126476
| 223.562876
| 222.572141
| 219.943694
| 219.315109
| 215.707553
| 211.900456
| 209.330457
| 207.70243
| 225.400363
| 220.699715
| 219.619509
| 218.052119
| 218.407931
| 213.564698
| 201.223357
| 231.97433
| 231.22128
| 230.542387
| 225.891576
| 217.070622
| 213.121448
| 223.381026
| 222.630867
| 3.394987
| 1.579185
| 14.073208
| 22.664044
| 18.223071
| 222.754997
| 214.834999
| 217.419998
| 219.205002
| 58.334353
| 202.589996
| 235
| 74.637457
| 81.363768
| 78.364259
| -25.362543
| 17,496,952,200
| 0.038381
| 96
| 96.83159
| 218.749502
| 8.297502
| 235.344506
| 202.154497
| 10.547141
| 220.131608
| 241.225889
| 199.037326
| 235
| 202.589996
| 218.794998
| 229.76
| 226.850001
| 223.410009
| 233.199992
| 236.10999
| 227.351239
| 222.619379
| 218.794998
| 214.970618
| 209.525737
| 202.589996
| 235
| 1
| 0.077825
| 0
| 54,323,000
|
TSLA
| 2024-09-17T00:00:00
| 227.869995
| 234.570007
| 226.550003
| 229.449997
| 66,761,600
| 224.562999
| 219.007001
| 217.693201
| 223.123401
| 213.178667
| 204.2522
| 202.29655
| 224.87518
| 224.345989
| 223.387195
| 220.664267
| 219.973177
| 216.184511
| 212.320707
| 209.697577
| 207.903102
| 226.315634
| 221.568333
| 220.495816
| 218.218597
| 218.811766
| 214.045395
| 201.47701
| 230.846069
| 231.028794
| 231.202727
| 227.87223
| 219.035863
| 213.914937
| 223.081499
| 223.356496
| 3.566127
| 1.976573
| 14.324362
| 24.574912
| 17.222937
| 222.754997
| 214.834999
| 217.419998
| 219.205002
| 61.885345
| 202.589996
| 235
| 78.000605
| 79.368497
| 100.208148
| -21.999395
| 17,563,713,800
| -0.039811
| 97
| 96.860551
| 219.007001
| 8.504534
| 236.016069
| 201.997934
| 10.497141
| 220.868597
| 241.862879
| 199.874315
| 235
| 202.589996
| 218.794998
| 226.756668
| 223.553329
| 220.32666
| 229.983337
| 233.186676
| 227.351239
| 222.619379
| 218.794998
| 214.970618
| 209.525737
| 202.589996
| 235
| 0
| 0.109194
| 0
| 66,761,600
|
TSLA
| 2024-09-18T00:00:00
| 227.199997
| 235.679993
| 226.880005
| 230.089996
| 78,010,200
| 225.341998
| 219.312001
| 218.468001
| 222.420801
| 213.8336
| 204.8224
| 202.23215
| 225.340143
| 224.864899
| 223.97378
| 221.258424
| 220.529086
| 216.616491
| 212.712268
| 210.044159
| 208.095111
| 226.795089
| 222.348618
| 221.227108
| 218.378463
| 219.180748
| 214.499806
| 201.724805
| 229.175588
| 229.857844
| 231.145766
| 229.334244
| 220.831984
| 214.796052
| 222.828102
| 224.08229
| 3.606125
| 2.302484
| 14.670569
| 23.846425
| 16.174007
| 223.094994
| 216.369995
| 217.419998
| 219.205002
| 64.165899
| 205.970001
| 235.679993
| 71.457428
| 74.698496
| 100.095101
| -28.542572
| 17,485,703,600
| -0.056224
| 96
| 96.894203
| 219.312001
| 8.690887
| 236.693774
| 201.930228
| 10.464997
| 221.471587
| 242.401582
| 200.541592
| 235.679993
| 202.589996
| 219.134995
| 229.663335
| 224.756663
| 221.643331
| 232.776667
| 237.683339
| 227.870754
| 223.039614
| 219.134995
| 215.230375
| 209.671256
| 202.589996
| 235.679993
| 1
| 0.035469
| 0
| 78,010,200
|
TSLA
| 2024-09-19T00:00:00
| 243.919998
| 244.240005
| 232.130005
| 234
| 102,694,600
| 226.716998
| 220.344501
| 220.169601
| 222.034001
| 214.735334
| 205.5787
| 202.2576
| 229.056114
| 228.329463
| 227.042429
| 223.318567
| 222.328387
| 217.687217
| 213.533524
| 210.714968
| 208.451578
| 230.172907
| 224.692237
| 223.184954
| 219.221569
| 219.972495
| 215.274016
| 202.13961
| 232.8437
| 232.686794
| 233.563686
| 231.60506
| 222.898527
| 216.007159
| 222.803011
| 224.868425
| 4.930156
| 2.828018
| 15.785885
| 26.82014
| 14.351352
| 228.955002
| 221.495003
| 216.717499
| 219.205002
| 70.478786
| 207.029999
| 244.240005
| 99.139997
| 82.86601
| 179.951767
| -0.860003
| 17,588,398,200
| -0.015191
| 97
| 96.944158
| 220.344501
| 10.269181
| 240.882862
| 199.806139
| 11.029284
| 223.609531
| 245.668099
| 201.550964
| 244.240005
| 202.589996
| 223.415001
| 229.919998
| 224.160004
| 221.12001
| 232.959991
| 238.719986
| 234.410603
| 228.329702
| 223.415001
| 218.5003
| 211.503098
| 202.589996
| 244.240005
| 0
| 0.072256
| 102,694,600
| 0
|
TSLA
| 2024-09-20T00:00:00
| 238.25
| 243.990005
| 235.919998
| 241.520004
| 99,879,100
| 229.468999
| 221.724001
| 221.134001
| 221.978401
| 215.581734
| 206.0207
| 202.27095
| 230.894892
| 230.133197
| 228.766671
| 224.67597
| 223.553127
| 218.493601
| 214.183957
| 211.260216
| 208.748079
| 232.269816
| 226.397523
| 224.575754
| 219.857491
| 220.591302
| 215.920973
| 202.497743
| 237.28559
| 236.076714
| 236.123457
| 233.919978
| 224.976798
| 217.376026
| 222.937448
| 225.681176
| 5.45901
| 3.354217
| 16.821537
| 25.362445
| 13.571345
| 230.520004
| 223.415001
| 212.782501
| 219.205002
| 63.44997
| 209.639999
| 244.240005
| 82.687848
| 84.428424
| 147.859756
| -17.312152
| 17,488,519,100
| 0.006737
| 96
| 96.990837
| 221.724001
| 10.742004
| 243.208009
| 200.239992
| 11.013569
| 225.003862
| 247.031
| 202.976723
| 244.240005
| 202.589996
| 223.415001
| 240.09667
| 235.953334
| 227.986669
| 248.063334
| 252.20667
| 234.410603
| 228.329702
| 223.415001
| 218.5003
| 211.503098
| 202.589996
| 244.240005
| 1
| 0.003348
| 0
| 99,879,100
|
TSLA
| 2024-09-23T00:00:00
| 250
| 250
| 241.919998
| 242.610001
| 86,927,200
| 232.841998
| 223.208
| 222.489201
| 222.013801
| 216.581734
| 206.6879
| 202.32735
| 234.715913
| 233.745343
| 232.033337
| 226.978155
| 225.587502
| 219.729146
| 215.126485
| 212.027341
| 209.158546
| 236.002725
| 229.090475
| 226.796215
| 220.956377
| 221.497046
| 216.79185
| 202.972659
| 244.300888
| 241.969877
| 240.520497
| 237.081432
| 227.374842
| 219.070556
| 223.325964
| 226.561307
| 6.748466
| 4.033066
| 18.2846
| 27.387454
| 12.505587
| 233.400002
| 226.294998
| 212.720001
| 219.205002
| 70.106145
| 210.509995
| 250
| 100
| 93.942615
| 183.076029
| -0
| 17,575,446,300
| 0.026974
| 97
| 97.034815
| 223.208
| 12.451883
| 248.111765
| 198.304235
| 11.119998
| 227.384446
| 249.624443
| 205.144449
| 250
| 202.589996
| 226.294998
| 239.386668
| 234.78333
| 231.316661
| 242.853338
| 247.456675
| 238.811239
| 231.889379
| 226.294998
| 220.700618
| 212.735737
| 202.589996
| 250
| 0
| 0.044415
| 86,927,200
| 0
|
TSLA
| 2024-09-24T00:00:00
| 254.270004
| 257.190002
| 249.050003
| 254.080002
| 88,491,000
| 235.651999
| 225.261
| 223.751201
| 222.046401
| 217.599467
| 207.4307
| 202.40185
| 238.626731
| 237.477099
| 235.454363
| 229.459232
| 227.793848
| 221.083689
| 216.156577
| 212.863829
| 209.607417
| 239.898727
| 232.048761
| 229.240892
| 222.221326
| 222.488843
| 217.73407
| 203.489501
| 251.498705
| 248.638758
| 245.94065
| 241.080937
| 230.130828
| 221.108289
| 223.975794
| 227.514586
| 8.022445
| 4.830942
| 20.157381
| 30.760291
| 11.813463
| 240.360001
| 229.889999
| 214.720001
| 219.205002
| 68.653684
| 210.509995
| 257.190002
| 93.744649
| 92.144166
| 188.844058
| -6.255351
| 17,663,937,300
| 0.059397
| 98
| 97.080808
| 225.261
| 14.004755
| 253.270511
| 197.251489
| 10.869284
| 229.944976
| 251.683545
| 208.206407
| 257.190002
| 202.589996
| 229.889999
| 247.306666
| 244.613332
| 239.226664
| 252.693334
| 255.386668
| 244.304401
| 236.3328
| 229.889999
| 223.447199
| 214.274398
| 202.589996
| 257.190002
| 0
| 0.079305
| 88,491,000
| 0
|
TSLA
| 2024-09-25T00:00:00
| 257.019989
| 257.049988
| 252.279999
| 252.539993
| 65,034,300
| 238.540997
| 227.651499
| 225.188
| 222.055601
| 218.66
| 208.2008
| 202.47375
| 242.305383
| 241.030352
| 238.772151
| 231.964755
| 230.042013
| 222.492956
| 217.23193
| 213.738208
| 210.079183
| 243.783816
| 235.073427
| 231.80003
| 223.592839
| 223.526225
| 218.716036
| 204.032965
| 257.534222
| 255.188282
| 251.976689
| 245.535613
| 233.226399
| 223.464296
| 224.883773
| 228.541761
| 9.148525
| 5.694459
| 21.896392
| 29.722193
| 11.414782
| 240.360001
| 229.889999
| 215.514999
| 219.205002
| 65.714619
| 210.509995
| 257.190002
| 99.63579
| 97.79348
| 164.225552
| -0.36421
| 17,728,971,600
| 0.118937
| 99
| 97.115183
| 227.651499
| 15.154016
| 257.95953
| 197.343468
| 10.096427
| 232.523548
| 252.716402
| 212.330695
| 257.190002
| 202.589996
| 229.889999
| 253.503337
| 249.816671
| 245.363337
| 257.95667
| 261.643336
| 244.304401
| 236.3328
| 229.889999
| 223.447199
| 214.274398
| 202.589996
| 257.190002
| 0
| 0.108739
| 65,034,300
| 0
|
TSLA
| 2024-09-26T00:00:00
| 254.220001
| 261.75
| 251.529999
| 260.600006
| 67,142,200
| 240.981998
| 230.074999
| 226.426
| 222.170001
| 219.7324
| 208.9311
| 202.52565
| 244.688307
| 243.42847
| 241.148744
| 233.987959
| 231.901858
| 223.737154
| 218.205301
| 214.539828
| 210.518396
| 246.634544
| 237.60376
| 234.033261
| 224.854188
| 224.462014
| 219.627307
| 204.547853
| 260.438628
| 258.706332
| 256.506205
| 249.648656
| 236.451094
| 226.008425
| 225.986388
| 229.62385
| 9.703163
| 6.4962
| 23.828634
| 30.897322
| 10.590136
| 242.639999
| 232.169998
| 215.219997
| 219.205002
| 81.61072
| 213.669998
| 261.75
| 84.338605
| 92.573015
| 137.668905
| -15.661395
| 17,661,829,400
| 0.111463
| 98
| 97.150035
| 230.074999
| 15.341691
| 260.758381
| 199.391617
| 9.17714
| 234.589877
| 252.944158
| 216.235596
| 261.75
| 205.970001
| 233.860001
| 255.449992
| 253.849996
| 250.680003
| 258.619985
| 260.219981
| 248.58592
| 240.44204
| 233.860001
| 227.277961
| 217.906921
| 205.970001
| 261.75
| 1
| 0.033362
| 0
| 67,142,200
|
TSLA
| 2024-09-27T00:00:00
| 260.459991
| 260.700012
| 254.119995
| 257.380005
| 70,988,100
| 243.998997
| 232.783999
| 228.418
| 222.394601
| 220.929733
| 209.6881
| 202.62925
| 247.842644
| 246.52511
| 244.119705
| 236.394508
| 234.098637
| 225.177265
| 219.317266
| 215.449138
| 211.015327
| 250.175997
| 240.497569
| 236.65126
| 226.355757
| 225.533793
| 220.647681
| 205.124315
| 262.121625
| 261.390289
| 260.406672
| 253.766287
| 239.879421
| 228.768761
| 227.319121
| 230.773152
| 10.524909
| 7.301941
| 25.622858
| 29.423467
| 10.084968
| 244.150002
| 232.169998
| 215.84
| 219.205002
| 81.795958
| 216.800003
| 261.75
| 97.130125
| 93.701507
| 125.657398
| -2.869875
| 17,732,817,500
| 0.188523
| 99
| 97.188331
| 232.783999
| 15.69823
| 264.180459
| 201.387538
| 8.994284
| 237.053698
| 255.042267
| 219.065129
| 261.75
| 207.029999
| 234.389999
| 255.833333
| 249.916667
| 245.613332
| 260.136668
| 266.053335
| 248.83608
| 240.84696
| 234.389999
| 227.933039
| 218.740079
| 207.029999
| 261.75
| 0
| 0.068748
| 70,988,100
| 0
|
TSLA
| 2024-09-30T00:00:00
| 261.630005
| 264.859985
| 255.770004
| 259.040009
| 80,705,700
| 247.483998
| 235.159999
| 230.0704
| 222.843201
| 222.054267
| 210.5263
| 202.75235
| 250.600116
| 249.271455
| 246.813597
| 238.688644
| 236.216435
| 226.606784
| 220.430759
| 216.363611
| 211.518955
| 253.381635
| 243.244808
| 239.20603
| 227.8944
| 226.604853
| 221.676234
| 205.711387
| 263.228552
| 263.048755
| 263.329069
| 257.637618
| 243.383651
| 231.67428
| 228.85603
| 231.981725
| 11.142119
| 8.069977
| 27.565917
| 30.506283
| 9.416697
| 245.869995
| 233.724991
| 215.507504
| 219.205002
| 79.180405
| 216.800003
| 264.859985
| 93.279272
| 91.582668
| 115.701682
| -6.720728
| 17,813,523,200
| 0.166454
| 100
| 97.232158
| 235.159999
| 16.307442
| 267.774883
| 202.545115
| 8.919998
| 239.394298
| 257.234295
| 221.554302
| 264.859985
| 209.639999
| 237.249992
| 258.426666
| 256.15332
| 251.846649
| 262.733337
| 265.006683
| 251.828069
| 243.765951
| 237.249992
| 230.734034
| 221.457076
| 209.639999
| 264.859985
| 0
| 0.098659
| 80,705,700
| 0
|
TSLA
| 2024-10-01T00:00:00
| 258.019989
| 263.980011
| 248.529999
| 262.670013
| 87,397,600
| 250.498997
| 237.530998
| 231.862799
| 222.973401
| 223.0616
| 211.3593
| 202.846
| 252.08409
| 250.862097
| 248.537657
| 240.446039
| 237.893631
| 227.838675
| 221.419949
| 217.18849
| 211.981652
| 255.29727
| 245.42195
| 241.355998
| 229.273882
| 227.551319
| 222.616703
| 206.261314
| 262.858033
| 263.107703
| 264.754044
| 260.82028
| 246.783376
| 234.563008
| 230.513157
| 233.224836
| 11.210734
| 8.698128
| 28.00975
| 27.206389
| 13.467066
| 248.494995
| 233.724991
| 215.759998
| 219.205002
| 73.946481
| 223.529999
| 264.859985
| 83.450282
| 91.28656
| 84.027717
| -16.549718
| 17,726,125,600
| 0.216119
| 99
| 97.278552
| 237.530998
| 15.992883
| 269.516764
| 205.545233
| 9.189999
| 241.168174
| 259.548172
| 222.788175
| 264.859985
| 210.509995
| 237.68499
| 260.753332
| 256.646678
| 251.66335
| 265.736659
| 269.843313
| 252.033388
| 244.098289
| 237.68499
| 231.271691
| 222.140893
| 210.509995
| 264.859985
| 1
| 0.02374
| 0
| 87,397,600
|
TSLA
| 2024-10-02T00:00:00
| 249.020004
| 251.160004
| 241.5
| 247.550003
| 93,983,900
| 252.680998
| 239.011498
| 233.455199
| 223.026201
| 224.0084
| 212.1298
| 202.83585
| 251.471273
| 250.527171
| 248.611865
| 241.22549
| 238.749506
| 228.669315
| 222.146267
| 217.818817
| 212.350193
| 255.028362
| 246.516141
| 242.675783
| 230.295317
| 228.234435
| 223.362459
| 206.720756
| 258.960442
| 259.812229
| 262.960656
| 262.636039
| 249.725345
| 237.233663
| 232.159954
| 234.458029
| 10.418787
| 9.04226
| 27.320161
| 24.192933
| 16.688872
| 250.389992
| 233.724991
| 216.182499
| 220.400002
| 63.774571
| 223.529999
| 264.859985
| 61.674362
| 79.467972
| 36.610034
| -38.325638
| 17,632,141,700
| 0.220839
| 98
| 97.32562
| 239.011498
| 15.592615
| 270.196727
| 207.826269
| 9.825713
| 241.915967
| 261.567393
| 222.264541
| 264.859985
| 210.509995
| 237.68499
| 256.843333
| 249.706655
| 241.393321
| 265.156667
| 272.293345
| 252.033388
| 244.098289
| 237.68499
| 231.271691
| 222.140893
| 210.509995
| 264.859985
| 1
| -0.040435
| 93,983,900
| 0
|
TSLA
| 2024-10-03T00:00:00
| 240.660004
| 249.789993
| 237.809998
| 244.479996
| 80,729,200
| 252.354999
| 239.535999
| 234.851599
| 223.519601
| 224.718
| 212.8517
| 202.77165
| 249.309019
| 248.733141
| 247.388501
| 241.174082
| 238.896468
| 229.139538
| 222.63347
| 218.271117
| 212.631883
| 252.842726
| 246.673141
| 243.229999
| 230.986839
| 228.672635
| 223.927414
| 207.097116
| 251.011852
| 253.338747
| 257.910094
| 262.648709
| 251.970821
| 239.513226
| 233.683294
| 235.642597
| 9.012689
| 9.036346
| 26.162572
| 22.266812
| 17.812439
| 251.334991
| 233.724991
| 217.700001
| 223.959999
| 56.680849
| 223.529999
| 264.859985
| 41.446916
| 62.19052
| 15.470295
| -58.553084
| 17,551,412,500
| 0.181557
| 97
| 97.3638
| 239.535999
| 15.45538
| 270.446758
| 208.62524
| 10.227856
| 241.796351
| 262.252064
| 221.340639
| 264.859985
| 210.509995
| 237.68499
| 247.226669
| 243.293335
| 237.566666
| 252.953339
| 256.886673
| 252.033388
| 244.098289
| 237.68499
| 231.271691
| 222.140893
| 210.509995
| 264.859985
| 1
| -0.095102
| 0
| 80,729,200
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.