Spaces:
Sleeping
Sleeping
| Date,Close,High,Low,Open,Volume,Stock_Type | |
| ,TSLA,TSLA,TSLA,TSLA,TSLA, | |
| 2022-01-03,399.9266662597656,400.3566589355469,378.67999267578125,382.5833435058594,103931400,TSLA | |
| 2022-01-04,383.1966552734375,402.6666564941406,374.3500061035156,396.51666259765625,100248300,TSLA | |
| 2022-01-05,362.7066650390625,390.11334228515625,360.336669921875,382.2166748046875,80119800,TSLA | |
| 2022-01-06,354.8999938964844,362.6666564941406,340.1666564941406,359.0,90336600,TSLA | |
| 2022-01-07,342.32000732421875,360.30999755859375,336.6666564941406,360.1233215332031,84164700,TSLA | |
| 2022-01-10,352.7066650390625,353.0333251953125,326.6666564941406,333.3333435058594,91815000,TSLA | |
| 2022-01-11,354.79998779296875,358.6166687011719,346.2733459472656,351.22332763671875,66063300,TSLA | |
| 2022-01-12,368.739990234375,371.61334228515625,357.5299987792969,359.6166687011719,83739000,TSLA | |
| 2022-01-13,343.85333251953125,371.8666687011719,342.17999267578125,369.69000244140625,97209900,TSLA | |
| 2022-01-14,349.8699951171875,350.6666564941406,337.7933349609375,339.9599914550781,72924300,TSLA | |
| 2022-01-18,343.5033264160156,356.92999267578125,338.6866760253906,342.2033386230469,66743400,TSLA | |
| 2022-01-19,331.8833312988281,351.5566711425781,331.6666564941406,347.2366638183594,75442500,TSLA | |
| 2022-01-20,332.0899963378906,347.2200012207031,331.3333435058594,336.57666015625,70488600,TSLA | |
| 2022-01-21,314.6333312988281,334.8500061035156,313.5,332.11334228515625,103416000,TSLA | |
| 2022-01-24,310.0,311.1700134277344,283.8233337402344,301.586669921875,151565700,TSLA | |
| 2022-01-25,306.1333312988281,317.086669921875,301.07000732421875,304.73333740234375,86595900,TSLA | |
| 2022-01-26,312.4700012207031,329.2300109863281,302.0,317.4766540527344,104867400,TSLA | |
| 2022-01-27,276.3666687011719,311.7966613769531,276.3333435058594,311.1199951171875,147109500,TSLA | |
| 2022-01-28,282.1166687011719,285.8333435058594,264.0033264160156,277.1866760253906,134789100,TSLA | |
| 2022-01-31,312.239990234375,312.663330078125,287.3500061035156,290.9033203125,104436000,TSLA | |
| 2022-02-01,310.4166564941406,314.5666809082031,301.6666564941406,311.7366638183594,73138200,TSLA | |
| 2022-02-02,301.88665771484375,310.5,296.4700012207031,309.3933410644531,66792900,TSLA | |
| 2022-02-03,297.0466613769531,312.3333435058594,293.50665283203125,294.0,78855600,TSLA | |
| 2022-02-04,307.7733459472656,312.1666564941406,293.72332763671875,299.0733337402344,73625400,TSLA | |
| 2022-02-07,302.4466552734375,315.92333984375,300.9033203125,307.92999267578125,60994500,TSLA | |
| 2022-02-08,307.3333435058594,308.7633361816406,298.26666259765625,301.84332275390625,50729100,TSLA | |
| 2022-02-09,310.6666564941406,315.42333984375,306.6666564941406,311.6666564941406,52259400,TSLA | |
| 2022-02-10,301.51666259765625,314.60333251953125,298.8999938964844,302.7900085449219,66126900,TSLA | |
| 2022-02-11,286.6666564941406,305.32000732421875,283.5666809082031,303.2099914550781,79645800,TSLA | |
| 2022-02-14,291.9200134277344,299.6266784667969,284.3833312988281,287.19000244140625,67756500,TSLA | |
| 2022-02-15,307.4766540527344,307.6666564941406,297.7933349609375,300.0,57286200,TSLA | |
| 2022-02-16,307.7966613769531,308.80999755859375,300.4033203125,304.6833190917969,51294300,TSLA | |
| 2022-02-17,292.1166687011719,306.1666564941406,291.3666687011719,304.4200134277344,55178400,TSLA | |
| 2022-02-18,285.6600036621094,295.6233215332031,279.2033386230469,295.3333435058594,68501700,TSLA | |
| 2022-02-22,273.84332275390625,285.57666015625,267.0333251953125,278.0433349609375,83288100,TSLA | |
| 2022-02-23,254.67999267578125,278.4333190917969,253.52000427246094,276.80999755859375,95256900,TSLA | |
| 2022-02-24,266.92333984375,267.49334716796875,233.3333282470703,233.4633331298828,135322200,TSLA | |
| 2022-02-25,269.9566650390625,273.1666564941406,260.79998779296875,269.74334716796875,76067700,TSLA | |
| 2022-02-28,290.1433410644531,292.28668212890625,271.57000732421875,271.6700134277344,99006900,TSLA | |
| 2022-03-01,288.1233215332031,296.6266784667969,284.59332275390625,289.8933410644531,74766900,TSLA | |
| 2022-03-02,293.2966613769531,295.49334716796875,281.42333984375,290.7099914550781,74643300,TSLA | |
| 2022-03-03,279.7633361816406,295.4800109863281,277.5333251953125,292.92333984375,61623600,TSLA | |
| 2022-03-04,279.42999267578125,285.2166748046875,275.0533447265625,283.0333251953125,66999600,TSLA | |
| 2022-03-07,268.1933288574219,288.71331787109375,268.19000244140625,285.4333190917969,72494100,TSLA | |
| 2022-03-08,274.79998779296875,283.3299865722656,260.72332763671875,265.1766662597656,80399100,TSLA | |
| 2022-03-09,286.3233337402344,286.85333251953125,277.336669921875,279.82666015625,59184000,TSLA | |
| 2022-03-10,279.4333190917969,284.8166809082031,270.1199951171875,283.8166809082031,58648500,TSLA | |
| 2022-03-11,265.1166687011719,281.26666259765625,264.5899963378906,280.0666809082031,67037100,TSLA | |
| 2022-03-14,255.4566650390625,266.8999938964844,252.01333618164062,260.2033386230469,71152200,TSLA | |
| 2022-03-15,267.2966613769531,268.5233459472656,252.19000244140625,258.42333984375,66841200,TSLA | |
| 2022-03-16,280.07666015625,280.6666564941406,267.4200134277344,269.6666564941406,84028800,TSLA | |
| 2022-03-17,290.5333251953125,291.6666564941406,275.239990234375,276.9966735839844,66582900,TSLA | |
| 2022-03-18,301.7966613769531,302.6166687011719,289.1300048828125,291.4966735839844,100414200,TSLA | |
| 2022-03-21,307.0533447265625,314.2833251953125,302.36334228515625,304.99334716796875,81981600,TSLA | |
| 2022-03-22,331.32666015625,332.6199951171875,307.25,310.0,105868500,TSLA | |
| 2022-03-23,333.03668212890625,346.8999938964844,325.4666748046875,326.64666748046875,120676200,TSLA | |
| 2022-03-24,337.97332763671875,341.4966735839844,329.6000061035156,336.57666015625,68920800,TSLA | |
| 2022-03-25,336.8800048828125,340.6000061035156,332.44000244140625,336.0,62031600,TSLA | |
| 2022-03-28,363.9466552734375,365.9599914550781,351.20001220703125,355.0333251953125,102506100,TSLA | |
| 2022-03-29,366.5233459472656,371.5899963378906,357.7033386230469,369.3299865722656,73614900,TSLA | |
| 2022-03-30,364.663330078125,371.3166809082031,361.3333435058594,363.72332763671875,59865000,TSLA | |
| 2022-03-31,359.20001220703125,367.71331787109375,358.8800048828125,364.8566589355469,48992700,TSLA | |
| 2022-04-01,361.5299987792969,364.9166564941406,355.5466613769531,360.3833312988281,54263100,TSLA | |
| 2022-04-04,381.8166809082031,383.3033447265625,357.510009765625,363.1266784667969,82035900,TSLA | |
| 2022-04-05,363.7533264160156,384.2900085449219,362.4333190917969,378.76666259765625,80075100,TSLA | |
| 2022-04-06,348.586669921875,359.6666564941406,342.5666809082031,357.8233337402344,89348400,TSLA | |
| 2022-04-07,352.4200134277344,358.86334228515625,340.5133361816406,350.7966613769531,79447200,TSLA | |
| 2022-04-08,341.8299865722656,349.4800109863281,340.8133239746094,347.7366638183594,55013700,TSLA | |
| 2022-04-11,325.30999755859375,336.15667724609375,324.8800048828125,326.79998779296875,59357100,TSLA | |
| 2022-04-12,328.98333740234375,340.39666748046875,325.5333251953125,332.5466613769531,65976000,TSLA | |
| 2022-04-13,340.7900085449219,342.0799865722656,324.3666687011719,327.02667236328125,55121100,TSLA | |
| 2022-04-14,328.3333435058594,337.57000732421875,327.39666748046875,333.0966796875,58422300,TSLA | |
| 2022-04-18,334.7633361816406,338.3066711425781,324.4700012207031,329.6766662597656,51715200,TSLA | |
| 2022-04-19,342.7166748046875,344.9800109863281,331.77667236328125,335.0199890136719,49847700,TSLA | |
| 2022-04-20,325.73333740234375,344.6666564941406,325.0833435058594,343.3333435058594,70711200,TSLA | |
| 2022-04-21,336.260009765625,364.0733337402344,332.1400146484375,358.24334716796875,105416400,TSLA | |
| 2022-04-22,335.01666259765625,344.95001220703125,331.3333435058594,338.3033447265625,69696600,TSLA | |
| 2022-04-25,332.67333984375,336.2066650390625,325.1000061035156,326.3233337402344,68341200,TSLA | |
| 2022-04-26,292.1400146484375,333.3333435058594,291.6666564941406,331.80999755859375,136133700,TSLA | |
| 2022-04-27,293.836669921875,306.0,292.4533386230469,299.52667236328125,76956300,TSLA | |
| 2022-04-28,292.5033264160156,300.0,273.8999938964844,299.99334716796875,124948500,TSLA | |
| 2022-04-29,290.2533264160156,311.4666748046875,290.0,300.75,88133100,TSLA | |
| 2022-05-02,300.9800109863281,302.1199951171875,282.6766662597656,286.92333984375,75781500,TSLA | |
| 2022-05-03,303.0833435058594,308.02667236328125,296.1966552734375,301.05999755859375,63709500,TSLA | |
| 2022-05-04,317.5400085449219,318.5,295.09332275390625,301.3133239746094,81643800,TSLA | |
| 2022-05-05,291.09332275390625,315.20001220703125,285.8999938964844,313.00665283203125,92519100,TSLA | |
| 2022-05-06,288.54998779296875,296.0,281.03668212890625,295.6666564941406,72903000,TSLA | |
| 2022-05-09,262.3699951171875,281.8766784667969,260.3833312988281,278.8166809082031,90810300,TSLA | |
| 2022-05-10,266.67999267578125,275.1199951171875,258.0833435058594,273.10333251953125,84401700,TSLA | |
| 2022-05-11,244.6666717529297,269.92333984375,242.39999389648438,265.0,97224600,TSLA | |
| 2022-05-12,242.6666717529297,253.22000122070312,226.6666717529297,233.6666717529297,140313000,TSLA | |
| 2022-05-13,256.5299987792969,262.45001220703125,250.52333068847656,257.82666015625,92150700,TSLA | |
| 2022-05-16,241.4566650390625,256.586669921875,239.69667053222656,255.72000122070312,86098500,TSLA | |
| 2022-05-17,253.8699951171875,254.82666015625,242.9499969482422,249.1199951171875,80236200,TSLA | |
| 2022-05-18,236.60333251953125,253.5,233.60333251953125,248.17333984375,87811800,TSLA | |
| 2022-05-19,236.47332763671875,244.6666717529297,231.3699951171875,235.6666717529297,90296700,TSLA | |
| 2022-05-20,221.3000030517578,240.52667236328125,211.0,237.99667358398438,144973200,TSLA | |
| 2022-05-23,224.96665954589844,226.65333557128906,212.68666076660156,218.33999633789062,88903500,TSLA | |
| 2022-05-24,209.3866729736328,217.97332763671875,206.85667419433594,217.8433380126953,89092500,TSLA | |
| 2022-05-25,219.60000610351562,223.10667419433594,207.6699981689453,207.9499969482422,92139300,TSLA | |
| 2022-05-26,235.91000366210938,239.55667114257812,217.8866729736328,220.47332763671875,106003200,TSLA | |
| 2022-05-27,253.2100067138672,253.26666259765625,240.17666625976562,241.0833282470703,89295000,TSLA | |
| 2022-05-31,252.75332641601562,259.6000061035156,244.7433319091797,257.9466552734375,101914500,TSLA | |
| 2022-06-01,246.7899932861328,257.32666015625,243.63999938964844,251.72000122070312,77247900,TSLA | |
| 2022-06-02,258.3333435058594,264.2099914550781,242.06666564941406,244.1566619873047,93473100,TSLA | |
| 2022-06-03,234.51666259765625,247.79666137695312,233.4166717529297,243.22666931152344,112393800,TSLA | |
| 2022-06-06,238.27999877929688,244.86666870117188,234.35000610351562,244.35333251953125,84204600,TSLA | |
| 2022-06-07,238.8866729736328,239.99667358398438,230.0933380126953,234.0,72808500,TSLA | |
| 2022-06-08,241.86666870117188,249.9633331298828,239.17666625976562,240.086669921875,76210500,TSLA | |
| 2022-06-09,239.7066650390625,255.54666137695312,239.32666015625,249.33999633789062,96491400,TSLA | |
| 2022-06-10,232.22999572753906,239.5,227.913330078125,235.1566619873047,97536600,TSLA | |
| 2022-06-13,215.73666381835938,226.63333129882812,214.68333435058594,223.1666717529297,102767400,TSLA | |
| 2022-06-14,220.88999938964844,226.3300018310547,211.73666381835938,218.2866668701172,97988700,TSLA | |
| 2022-06-15,233.0,235.663330078125,218.14999389648438,220.9166717529297,119131800,TSLA | |
| 2022-06-16,213.10000610351562,225.1666717529297,208.69332885742188,222.73666381835938,107390700,TSLA | |
| 2022-06-17,216.75999450683594,220.97000122070312,213.19667053222656,213.43333435058594,92641800,TSLA | |
| 2022-06-21,237.0366668701172,243.57666015625,224.3333282470703,224.60333251953125,122793000,TSLA | |
| 2022-06-22,236.086669921875,246.8333282470703,233.82666015625,234.50332641601562,101107500,TSLA | |
| 2022-06-23,235.07000732421875,239.31666564941406,228.6366729736328,237.9066619873047,104202600,TSLA | |
| 2022-06-24,245.7066650390625,246.06666564941406,236.086669921875,237.47000122070312,95770800,TSLA | |
| 2022-06-27,244.9199981689453,252.07000732421875,242.56666564941406,249.36666870117188,89178300,TSLA | |
| 2022-06-28,232.663330078125,249.97000122070312,232.3433380126953,244.48333740234375,90391200,TSLA | |
| 2022-06-29,228.49000549316406,231.17333984375,222.27333068847656,230.5,82897200,TSLA | |
| 2022-06-30,224.47332763671875,229.4566650390625,218.8633270263672,224.50999450683594,94600500,TSLA | |
| 2022-07-01,227.26333618164062,230.22999572753906,222.1199951171875,227.0,74460300,TSLA | |
| 2022-07-05,233.06666564941406,233.14666748046875,216.1666717529297,223.0,84581100,TSLA | |
| 2022-07-06,231.73333740234375,234.56333923339844,227.18666076660156,230.77999877929688,71853600,TSLA | |
| 2022-07-07,244.5433349609375,245.3633270263672,232.2100067138672,233.9199981689453,81930600,TSLA | |
| 2022-07-08,250.76333618164062,254.97999572753906,241.16000366210938,242.3333282470703,101854200,TSLA | |
| 2022-07-11,234.3433380126953,253.06333923339844,233.6266632080078,252.10333251953125,99241200,TSLA | |
| 2022-07-12,233.07000732421875,239.77333068847656,228.3699951171875,236.84666442871094,87930900,TSLA | |
| 2022-07-13,237.0399932861328,242.05999755859375,225.03334045410156,225.5,97954500,TSLA | |
| 2022-07-14,238.31333923339844,238.65333557128906,229.3333282470703,234.89666748046875,78557400,TSLA | |
| 2022-07-15,240.06666564941406,243.6233367919922,236.88999938964844,240.0,69683100,TSLA | |
| 2022-07-18,240.54666137695312,250.51666259765625,239.60333251953125,244.93666076660156,82537500,TSLA | |
| 2022-07-19,245.52999877929688,247.13999938964844,236.97666931152344,245.0,80890200,TSLA | |
| 2022-07-20,247.5,250.663330078125,243.48333740234375,246.78334045410156,88864200,TSLA | |
| 2022-07-21,271.7066650390625,273.26666259765625,254.86666870117188,255.10667419433594,142032300,TSLA | |
| 2022-07-22,272.24334716796875,280.78668212890625,270.71331787109375,276.2200012207031,103472700,TSLA | |
| 2022-07-25,268.4333190917969,274.14666748046875,267.3999938964844,272.2166748046875,64073400,TSLA | |
| 2022-07-26,258.8599853515625,267.30999755859375,256.2633361816406,266.5133361816406,66820800,TSLA | |
| 2022-07-27,274.82000732421875,275.9266662597656,261.7900085449219,263.80999755859375,88110000,TSLA | |
| 2022-07-28,280.8999938964844,283.29998779296875,272.79998779296875,280.0666809082031,84723000,TSLA | |
| 2022-07-29,297.1499938964844,298.32000732421875,279.1000061035156,280.70001220703125,95313000,TSLA | |
| 2022-08-01,297.27667236328125,311.8766784667969,295.0,301.27667236328125,117042900,TSLA | |
| 2022-08-02,300.586669921875,307.8333435058594,292.6666564941406,294.0033264160156,95577600,TSLA | |
| 2022-08-03,307.39666748046875,309.54998779296875,301.1499938964844,305.0,80091000,TSLA | |
| 2022-08-04,308.6333312988281,313.6066589355469,305.0,311.0,72256200,TSLA | |
| 2022-08-05,288.1700134277344,304.6066589355469,285.5433349609375,302.6700134277344,113172900,TSLA | |
| 2022-08-08,290.42333984375,305.20001220703125,289.086669921875,295.0,98994000,TSLA | |
| 2022-08-09,283.3333435058594,292.39666748046875,279.35333251953125,290.2933349609375,86244600,TSLA | |
| 2022-08-10,294.3566589355469,297.510009765625,283.3699951171875,297.0666809082031,94918800,TSLA | |
| 2022-08-11,286.6300048828125,298.2366638183594,285.8333435058594,296.5133361816406,70155000,TSLA | |
| 2022-08-12,300.0299987792969,300.1600036621094,285.0333251953125,289.4166564941406,79657200,TSLA | |
| 2022-08-15,309.32000732421875,313.1333312988281,301.2300109863281,301.78668212890625,89359200,TSLA | |
| 2022-08-16,306.5633239746094,314.6666564941406,302.8833312988281,311.6666564941406,88136400,TSLA | |
| 2022-08-17,303.9966735839844,309.65667724609375,300.0333251953125,303.39666748046875,68766000,TSLA | |
| 2022-08-18,302.8699951171875,306.5,301.85333251953125,306.0,47500500,TSLA | |
| 2022-08-19,296.6666564941406,300.3599853515625,292.5,299.0,61395300,TSLA | |
| 2022-08-22,289.913330078125,292.3999938964844,286.2966613769531,291.913330078125,55843200,TSLA | |
| 2022-08-23,296.4533386230469,298.82666015625,287.92333984375,291.4533386230469,63984900,TSLA | |
| 2022-08-24,297.0966796875,303.64666748046875,296.5,297.5633239746094,57259800,TSLA | |
| 2022-08-25,296.07000732421875,302.9599914550781,291.6000061035156,302.3599853515625,53230000,TSLA | |
| 2022-08-26,288.0899963378906,302.0,287.4700012207031,297.42999267578125,57163900,TSLA | |
| 2022-08-29,284.82000732421875,287.739990234375,280.70001220703125,282.8299865722656,41864700,TSLA | |
| 2022-08-30,277.70001220703125,288.4800109863281,272.6499938964844,287.8699951171875,50541800,TSLA | |
| 2022-08-31,275.6099853515625,281.25,271.80999755859375,280.6199951171875,52107300,TSLA | |
| 2022-09-01,277.1600036621094,277.5799865722656,266.1499938964844,272.5799865722656,54287000,TSLA | |
| 2022-09-02,270.2099914550781,282.3500061035156,269.0799865722656,281.07000732421875,50890100,TSLA | |
| 2022-09-06,274.4200134277344,275.989990234375,265.739990234375,272.67999267578125,55860000,TSLA | |
| 2022-09-07,283.70001220703125,283.8399963378906,272.2699890136719,273.1000061035156,50028900,TSLA | |
| 2022-09-08,289.260009765625,289.5,279.760009765625,281.29998779296875,53713100,TSLA | |
| 2022-09-09,299.67999267578125,299.8500061035156,291.25,291.6700134277344,54338100,TSLA | |
| 2022-09-12,304.4200134277344,305.489990234375,300.3999938964844,300.7200012207031,48674600,TSLA | |
| 2022-09-13,292.1300048828125,297.3999938964844,290.3999938964844,292.8999938964844,68229600,TSLA | |
| 2022-09-14,302.6099853515625,306.0,291.6400146484375,292.239990234375,72628700,TSLA | |
| 2022-09-15,303.75,309.1199951171875,300.7200012207031,301.8299865722656,64795500,TSLA | |
| 2022-09-16,303.3500061035156,303.7099914550781,295.6000061035156,299.6099853515625,87087800,TSLA | |
| 2022-09-19,309.07000732421875,309.8399963378906,297.79998779296875,300.0899963378906,60231200,TSLA | |
| 2022-09-20,308.7300109863281,313.3299865722656,305.5799865722656,306.9100036621094,61642800,TSLA | |
| 2022-09-21,300.79998779296875,313.79998779296875,300.6300048828125,308.2900085449219,62555700,TSLA | |
| 2022-09-22,288.5899963378906,301.2900085449219,285.82000732421875,299.8599853515625,70545400,TSLA | |
| 2022-09-23,275.3299865722656,284.5,272.82000732421875,283.0899963378906,63748400,TSLA | |
| 2022-09-26,276.010009765625,284.0899963378906,270.30999755859375,271.8299865722656,58076900,TSLA | |
| 2022-09-27,282.94000244140625,288.6700134277344,277.510009765625,283.8399963378906,61925200,TSLA | |
| 2022-09-28,287.80999755859375,289.0,277.57000732421875,283.0799865722656,54664800,TSLA | |
| 2022-09-29,268.2099914550781,283.6499938964844,265.7799987792969,282.760009765625,77620600,TSLA | |
| 2022-09-30,265.25,275.57000732421875,262.4700012207031,266.1499938964844,67726600,TSLA | |
| 2022-10-03,242.39999389648438,255.16000366210938,241.00999450683594,254.5,98363500,TSLA | |
| 2022-10-04,249.44000244140625,257.5,242.00999450683594,250.52000427246094,109578500,TSLA | |
| 2022-10-05,240.80999755859375,246.6699981689453,233.27000427246094,245.00999450683594,86982700,TSLA | |
| 2022-10-06,238.1300048828125,244.5800018310547,235.35000610351562,239.44000244140625,69298400,TSLA | |
| 2022-10-07,223.07000732421875,234.57000732421875,222.02000427246094,233.94000244140625,83916800,TSLA | |
| 2022-10-10,222.9600067138672,226.99000549316406,218.36000061035156,223.92999267578125,67925000,TSLA | |
| 2022-10-11,216.5,225.75,215.0,220.9499969482422,77013200,TSLA | |
| 2022-10-12,217.24000549316406,219.3000030517578,211.50999450683594,215.3300018310547,66860700,TSLA | |
| 2022-10-13,221.72000122070312,222.99000549316406,206.22000122070312,208.3000030517578,91483000,TSLA | |
| 2022-10-14,204.99000549316406,226.25999450683594,204.16000366210938,224.00999450683594,94124500,TSLA | |
| 2022-10-17,219.35000610351562,221.86000061035156,209.4499969482422,210.0399932861328,79428800,TSLA | |
| 2022-10-18,220.19000244140625,229.82000732421875,217.25,229.5,75891900,TSLA | |
| 2022-10-19,222.0399932861328,222.92999267578125,217.77999877929688,219.8000030517578,66571500,TSLA | |
| 2022-10-20,207.27999877929688,215.5500030517578,202.0,208.27999877929688,117798100,TSLA | |
| 2022-10-21,214.44000244140625,214.66000366210938,203.8000030517578,206.4199981689453,75713800,TSLA | |
| 2022-10-24,211.25,213.5,198.58999633789062,205.82000732421875,100446800,TSLA | |
| 2022-10-25,222.4199981689453,224.35000610351562,210.0,210.10000610351562,96507900,TSLA | |
| 2022-10-26,224.63999938964844,230.60000610351562,218.1999969482422,219.39999389648438,85012500,TSLA | |
| 2022-10-27,225.08999633789062,233.80999755859375,222.85000610351562,229.77000427246094,61638800,TSLA | |
| 2022-10-28,228.52000427246094,228.86000061035156,216.35000610351562,225.39999389648438,69152400,TSLA | |
| 2022-10-31,227.5399932861328,229.85000610351562,221.94000244140625,226.19000244140625,61554300,TSLA | |
| 2022-11-01,227.82000732421875,237.39999389648438,227.27999877929688,234.0500030517578,62688800,TSLA | |
| 2022-11-02,214.97999572753906,227.8699951171875,214.82000732421875,226.0399932861328,63070300,TSLA | |
| 2022-11-03,215.30999755859375,221.1999969482422,210.13999938964844,211.36000061035156,56538800,TSLA | |
| 2022-11-04,207.47000122070312,223.8000030517578,203.0800018310547,222.60000610351562,98622200,TSLA | |
| 2022-11-07,197.0800018310547,208.89999389648438,196.66000366210938,208.64999389648438,93916500,TSLA | |
| 2022-11-08,191.3000030517578,195.1999969482422,186.75,194.02000427246094,128803400,TSLA | |
| 2022-11-09,177.58999633789062,195.88999938964844,177.1199951171875,190.77999877929688,127062700,TSLA | |
| 2022-11-10,190.72000122070312,191.0,180.02999877929688,189.89999389648438,132703000,TSLA | |
| 2022-11-11,195.97000122070312,196.52000427246094,182.58999633789062,186.0,114403600,TSLA | |
| 2022-11-14,190.9499969482422,195.72999572753906,186.33999633789062,192.77000427246094,92226600,TSLA | |
| 2022-11-15,194.4199981689453,200.82000732421875,192.05999755859375,195.8800048828125,91293800,TSLA | |
| 2022-11-16,186.9199981689453,192.57000732421875,185.66000366210938,191.50999450683594,66567600,TSLA | |
| 2022-11-17,183.1699981689453,186.16000366210938,180.89999389648438,183.9600067138672,64336000,TSLA | |
| 2022-11-18,180.19000244140625,185.19000244140625,176.5500030517578,185.0500030517578,76048900,TSLA | |
| 2022-11-21,167.8699951171875,176.77000427246094,167.5399932861328,175.85000610351562,92882700,TSLA | |
| 2022-11-22,169.91000366210938,170.9199981689453,166.19000244140625,168.6300048828125,78452300,TSLA | |
| 2022-11-23,183.1999969482422,183.6199951171875,172.5,173.57000732421875,109536700,TSLA | |
| 2022-11-25,182.86000061035156,185.1999969482422,180.6300048828125,185.05999755859375,50672700,TSLA | |
| 2022-11-28,182.9199981689453,188.5,179.0,179.9600067138672,92905200,TSLA | |
| 2022-11-29,180.8300018310547,186.3800048828125,178.75,184.99000549316406,83357100,TSLA | |
| 2022-11-30,194.6999969482422,194.75999450683594,180.6300048828125,182.42999267578125,109186400,TSLA | |
| 2022-12-01,194.6999969482422,198.9199981689453,191.8000030517578,197.0800018310547,80046200,TSLA | |
| 2022-12-02,194.86000061035156,196.25,191.11000061035156,191.77999877929688,73645900,TSLA | |
| 2022-12-05,182.4499969482422,191.27000427246094,180.5500030517578,189.44000244140625,93122700,TSLA | |
| 2022-12-06,179.82000732421875,183.64999389648438,175.3300018310547,181.22000122070312,92150800,TSLA | |
| 2022-12-07,174.0399932861328,179.3800048828125,172.22000122070312,175.02999877929688,84213300,TSLA | |
| 2022-12-08,173.44000244140625,175.1999969482422,169.05999755859375,172.1999969482422,97624500,TSLA | |
| 2022-12-09,179.0500030517578,182.5,173.36000061035156,173.83999633789062,104872300,TSLA | |
| 2022-12-12,167.82000732421875,177.3699951171875,167.52000427246094,176.10000610351562,109794500,TSLA | |
| 2022-12-13,160.9499969482422,175.0500030517578,156.91000366210938,174.8699951171875,175862700,TSLA | |
| 2022-12-14,156.8000030517578,161.6199951171875,155.30999755859375,159.25,140682300,TSLA | |
| 2022-12-15,157.6699981689453,160.92999267578125,153.27999877929688,153.44000244140625,122334500,TSLA | |
| 2022-12-16,150.22999572753906,160.99000549316406,150.0399932861328,159.63999938964844,139032200,TSLA | |
| 2022-12-19,149.8699951171875,155.25,145.82000732421875,154.0,139390600,TSLA | |
| 2022-12-20,137.8000030517578,148.47000122070312,137.66000366210938,146.0500030517578,159563300,TSLA | |
| 2022-12-21,137.57000732421875,141.25999450683594,135.88999938964844,139.33999633789062,145417400,TSLA | |
| 2022-12-22,125.3499984741211,136.6300048828125,122.26000213623047,136.0,210090300,TSLA | |
| 2022-12-23,123.1500015258789,128.6199951171875,121.0199966430664,126.37000274658203,166989700,TSLA | |
| 2022-12-27,109.0999984741211,119.66999816894531,108.76000213623047,117.5,208643400,TSLA | |
| 2022-12-28,112.70999908447266,116.2699966430664,108.23999786376953,110.3499984741211,221070500,TSLA | |
| 2022-12-29,121.81999969482422,123.56999969482422,117.5,120.38999938964844,221923300,TSLA | |
| 2022-12-30,123.18000030517578,124.4800033569336,119.75,119.94999694824219,157777300,TSLA | |
| 2023-01-03,108.0999984741211,118.80000305175781,104.63999938964844,118.47000122070312,231402800,TSLA | |
| 2023-01-04,113.63999938964844,114.58999633789062,107.5199966430664,109.11000061035156,180389000,TSLA | |
| 2023-01-05,110.33999633789062,111.75,107.16000366210938,110.51000213623047,157986300,TSLA | |
| 2023-01-06,113.05999755859375,114.38999938964844,101.80999755859375,103.0,220911100,TSLA | |
| 2023-01-09,119.7699966430664,123.5199966430664,117.11000061035156,118.95999908447266,190284000,TSLA | |
| 2023-01-10,118.8499984741211,122.76000213623047,114.91999816894531,121.06999969482422,167642500,TSLA | |
| 2023-01-11,123.22000122070312,125.94999694824219,120.51000213623047,122.08999633789062,183810800,TSLA | |
| 2023-01-12,123.55999755859375,124.12999725341797,117.0,122.55999755859375,169400900,TSLA | |
| 2023-01-13,122.4000015258789,122.62999725341797,115.5999984741211,116.55000305175781,180714100,TSLA | |
| 2023-01-17,131.49000549316406,131.6999969482422,125.0199966430664,125.69999694824219,186477000,TSLA | |
| 2023-01-18,128.77999877929688,136.67999267578125,127.01000213623047,136.55999755859375,195680300,TSLA | |
| 2023-01-19,127.16999816894531,129.99000549316406,124.30999755859375,127.26000213623047,170291900,TSLA | |
| 2023-01-20,133.4199981689453,133.50999450683594,127.3499984741211,128.67999267578125,138858100,TSLA | |
| 2023-01-23,143.75,145.3800048828125,134.27000427246094,135.8699951171875,203119200,TSLA | |
| 2023-01-24,143.88999938964844,146.5,141.10000610351562,143.0,158699100,TSLA | |
| 2023-01-25,144.42999267578125,146.41000366210938,138.07000732421875,141.91000366210938,192734300,TSLA | |
| 2023-01-26,160.27000427246094,161.4199981689453,154.75999450683594,159.97000122070312,234815100,TSLA | |
| 2023-01-27,177.89999389648438,180.67999267578125,161.1699981689453,162.42999267578125,306590600,TSLA | |
| 2023-01-30,166.66000366210938,179.77000427246094,166.5,178.0500030517578,230878800,TSLA | |
| 2023-01-31,173.22000122070312,174.3000030517578,162.77999877929688,164.57000732421875,196813500,TSLA | |
| 2023-02-01,181.41000366210938,183.80999755859375,169.92999267578125,173.88999938964844,213806300,TSLA | |
| 2023-02-02,188.27000427246094,196.75,182.61000061035156,187.3300018310547,217448300,TSLA | |
| 2023-02-03,189.97999572753906,199.0,183.69000244140625,183.9499969482422,232662000,TSLA | |
| 2023-02-06,194.75999450683594,198.1699981689453,189.9199981689453,193.00999450683594,186188100,TSLA | |
| 2023-02-07,196.80999755859375,197.5,189.5500030517578,196.42999267578125,186010300,TSLA | |
| 2023-02-08,201.2899932861328,203.0,194.30999755859375,196.10000610351562,180673600,TSLA | |
| 2023-02-09,207.32000732421875,214.0,204.77000427246094,207.77999877929688,215431400,TSLA | |
| 2023-02-10,196.88999938964844,206.1999969482422,192.88999938964844,202.22999572753906,204754100,TSLA | |
| 2023-02-13,194.63999938964844,196.3000030517578,187.61000061035156,194.4199981689453,172475500,TSLA | |
| 2023-02-14,209.25,209.82000732421875,189.44000244140625,191.94000244140625,216455700,TSLA | |
| 2023-02-15,214.24000549316406,214.66000366210938,206.11000061035156,211.75999450683594,181006400,TSLA | |
| 2023-02-16,202.0399932861328,217.64999389648438,201.83999633789062,210.77999877929688,229586500,TSLA | |
| 2023-02-17,208.30999755859375,208.44000244140625,197.5,199.99000549316406,213738500,TSLA | |
| 2023-02-21,197.3699951171875,209.7100067138672,197.22000122070312,204.99000549316406,180018600,TSLA | |
| 2023-02-22,200.86000061035156,201.99000549316406,191.77999877929688,197.92999267578125,191828500,TSLA | |
| 2023-02-23,202.07000732421875,205.13999938964844,196.3300018310547,203.91000366210938,146360000,TSLA | |
| 2023-02-24,196.8800048828125,197.6699981689453,192.8000030517578,196.3300018310547,142228100,TSLA | |
| 2023-02-27,207.6300048828125,209.4199981689453,201.25999450683594,202.02999877929688,161028300,TSLA | |
| 2023-02-28,205.7100067138672,211.22999572753906,203.75,210.58999633789062,153144900,TSLA | |
| 2023-03-01,202.77000427246094,207.1999969482422,198.52000427246094,206.2100067138672,156852800,TSLA | |
| 2023-03-02,190.89999389648438,193.75,186.00999450683594,186.74000549316406,181500700,TSLA | |
| 2023-03-03,197.7899932861328,200.47999572753906,192.8800048828125,194.8000030517578,154193300,TSLA | |
| 2023-03-06,193.80999755859375,198.60000610351562,192.3000030517578,198.5399932861328,128100100,TSLA | |
| 2023-03-07,187.7100067138672,194.1999969482422,186.10000610351562,191.3800048828125,148125800,TSLA | |
| 2023-03-08,182.0,186.5,180.0,185.0399932861328,151897800,TSLA | |
| 2023-03-09,172.9199981689453,185.17999267578125,172.50999450683594,180.25,170023800,TSLA | |
| 2023-03-10,173.44000244140625,178.2899932861328,168.44000244140625,175.1300048828125,191488900,TSLA | |
| 2023-03-13,174.47999572753906,177.35000610351562,163.91000366210938,167.4600067138672,167790300,TSLA | |
| 2023-03-14,183.25999450683594,183.8000030517578,177.13999938964844,177.30999755859375,143717900,TSLA | |
| 2023-03-15,180.4499969482422,182.33999633789062,176.02999877929688,180.8000030517578,145995600,TSLA | |
| 2023-03-16,184.1300048828125,185.80999755859375,178.83999633789062,180.3699951171875,121136800,TSLA | |
| 2023-03-17,180.1300048828125,186.22000122070312,177.3300018310547,184.52000427246094,133197100,TSLA | |
| 2023-03-20,183.25,186.44000244140625,176.35000610351562,178.0800018310547,129684400,TSLA | |
| 2023-03-21,197.5800018310547,198.0,188.0399932861328,188.27999877929688,153391400,TSLA | |
| 2023-03-22,191.14999389648438,200.66000366210938,190.9499969482422,199.3000030517578,150376400,TSLA | |
| 2023-03-23,192.22000122070312,199.30999755859375,188.64999389648438,195.25999450683594,144193900,TSLA | |
| 2023-03-24,190.41000366210938,192.36000061035156,187.14999389648438,191.64999389648438,116312400,TSLA | |
| 2023-03-27,191.80999755859375,197.38999938964844,189.94000244140625,194.4199981689453,120851600,TSLA | |
| 2023-03-28,189.19000244140625,192.35000610351562,185.42999267578125,192.0,98654600,TSLA | |
| 2023-03-29,193.8800048828125,195.2899932861328,189.44000244140625,193.1300048828125,123660000,TSLA | |
| 2023-03-30,195.27999877929688,197.3300018310547,194.4199981689453,195.5800018310547,110252200,TSLA | |
| 2023-03-31,207.4600067138672,207.7899932861328,197.1999969482422,197.52999877929688,170222100,TSLA | |
| 2023-04-03,194.77000427246094,202.69000244140625,192.1999969482422,199.91000366210938,169545900,TSLA | |
| 2023-04-04,192.5800018310547,198.74000549316406,190.32000732421875,197.32000732421875,126463800,TSLA | |
| 2023-04-05,185.52000427246094,190.67999267578125,183.75999450683594,190.52000427246094,133882500,TSLA | |
| 2023-04-06,185.05999755859375,186.38999938964844,179.74000549316406,183.0800018310547,123857900,TSLA | |
| 2023-04-10,184.50999450683594,185.10000610351562,176.11000061035156,179.94000244140625,142154600,TSLA | |
| 2023-04-11,186.7899932861328,189.19000244140625,185.64999389648438,186.69000244140625,115770900,TSLA | |
| 2023-04-12,180.5399932861328,191.5800018310547,180.30999755859375,190.74000549316406,150256300,TSLA | |
| 2023-04-13,185.89999389648438,186.5,180.94000244140625,182.9600067138672,112933000,TSLA | |
| 2023-04-14,185.0,186.27999877929688,182.00999450683594,183.9499969482422,96438700,TSLA | |
| 2023-04-17,187.0399932861328,189.69000244140625,182.69000244140625,186.32000732421875,116662200,TSLA | |
| 2023-04-18,184.30999755859375,187.69000244140625,183.5800018310547,187.14999389648438,92067000,TSLA | |
| 2023-04-19,180.58999633789062,183.5,177.64999389648438,179.10000610351562,125732700,TSLA | |
| 2023-04-20,162.99000549316406,169.6999969482422,160.55999755859375,166.1699981689453,210970800,TSLA | |
| 2023-04-21,165.0800018310547,166.0,161.32000732421875,164.8000030517578,123539000,TSLA | |
| 2023-04-24,162.5500030517578,165.64999389648438,158.61000061035156,164.64999389648438,140006600,TSLA | |
| 2023-04-25,160.6699981689453,163.47000122070312,158.75,159.82000732421875,121999300,TSLA | |
| 2023-04-26,153.75,160.6699981689453,153.13999938964844,160.2899932861328,153364100,TSLA | |
| 2023-04-27,160.19000244140625,160.47999572753906,152.3699951171875,152.63999938964844,127015200,TSLA | |
| 2023-04-28,164.30999755859375,165.0,157.32000732421875,160.89999389648438,122515800,TSLA | |
| 2023-05-01,161.8300018310547,163.27999877929688,158.8300018310547,163.1699981689453,109015000,TSLA | |
| 2023-05-02,160.30999755859375,165.49000549316406,158.92999267578125,161.8800048828125,128259700,TSLA | |
| 2023-05-03,160.61000061035156,165.0,159.91000366210938,160.00999450683594,119728000,TSLA | |
| 2023-05-04,161.1999969482422,162.9499969482422,159.64999389648438,162.7100067138672,95108500,TSLA | |
| 2023-05-05,170.05999755859375,170.7899932861328,163.50999450683594,163.97000122070312,107440900,TSLA | |
| 2023-05-08,171.7899932861328,173.8000030517578,169.19000244140625,173.72000122070312,112249400,TSLA | |
| 2023-05-09,169.14999389648438,169.82000732421875,166.55999755859375,168.9499969482422,88965000,TSLA | |
| 2023-05-10,168.5399932861328,174.42999267578125,166.67999267578125,172.5500030517578,119840700,TSLA | |
| 2023-05-11,172.0800018310547,173.57000732421875,166.7899932861328,168.6999969482422,103889900,TSLA | |
| 2023-05-12,167.97999572753906,177.3800048828125,167.22999572753906,176.07000732421875,157577100,TSLA | |
| 2023-05-15,166.35000610351562,169.75999450683594,164.5500030517578,167.66000366210938,105592500,TSLA | |
| 2023-05-16,166.52000427246094,169.52000427246094,164.35000610351562,165.64999389648438,98288800,TSLA | |
| 2023-05-17,173.86000061035156,174.5,167.19000244140625,168.41000366210938,125473600,TSLA | |
| 2023-05-18,176.88999938964844,177.05999755859375,172.4499969482422,174.22000122070312,109520300,TSLA | |
| 2023-05-19,180.13999938964844,181.9499969482422,176.30999755859375,177.1699981689453,136024200,TSLA | |
| 2023-05-22,188.8699951171875,189.32000732421875,180.11000061035156,180.6999969482422,132001400,TSLA | |
| 2023-05-23,185.77000427246094,192.9600067138672,185.25999450683594,186.1999969482422,156952100,TSLA | |
| 2023-05-24,182.89999389648438,184.22000122070312,178.22000122070312,182.22999572753906,137605100,TSLA | |
| 2023-05-25,184.47000122070312,186.77999877929688,180.5800018310547,186.5399932861328,96870700,TSLA | |
| 2023-05-26,193.1699981689453,198.60000610351562,184.52999877929688,184.6199951171875,162061500,TSLA | |
| 2023-05-30,201.16000366210938,204.47999572753906,197.52999877929688,200.10000610351562,128818700,TSLA | |
| 2023-05-31,203.92999267578125,203.9499969482422,195.1199951171875,199.77999877929688,150711700,TSLA | |
| 2023-06-01,207.52000427246094,209.8000030517578,199.3699951171875,202.58999633789062,148029900,TSLA | |
| 2023-06-02,213.97000122070312,217.25,209.75,210.14999389648438,164129000,TSLA | |
| 2023-06-05,217.61000061035156,221.2899932861328,214.52000427246094,217.8000030517578,151143100,TSLA | |
| 2023-06-06,221.30999755859375,221.91000366210938,212.52999877929688,216.13999938964844,146911600,TSLA | |
| 2023-06-07,224.57000732421875,230.8300018310547,223.1999969482422,228.0,185710800,TSLA | |
| 2023-06-08,234.86000061035156,235.22999572753906,223.00999450683594,224.22000122070312,164489700,TSLA | |
| 2023-06-09,244.39999389648438,252.4199981689453,242.02000427246094,249.07000732421875,199882300,TSLA | |
| 2023-06-12,249.8300018310547,250.97000122070312,244.58999633789062,247.94000244140625,150337900,TSLA | |
| 2023-06-13,258.7099914550781,259.67999267578125,251.33999633789062,253.50999450683594,162384300,TSLA | |
| 2023-06-14,256.7900085449219,261.57000732421875,250.5,260.1700134277344,170575500,TSLA | |
| 2023-06-15,255.89999389648438,258.95001220703125,247.2899932861328,248.39999389648438,160171200,TSLA | |
| 2023-06-16,260.5400085449219,263.6000061035156,257.2099914550781,258.9200134277344,167563700,TSLA | |
| 2023-06-20,274.45001220703125,274.75,261.1199951171875,261.5,165611200,TSLA | |
| 2023-06-21,259.4599914550781,276.989990234375,257.7799987792969,275.1300048828125,211797100,TSLA | |
| 2023-06-22,264.6099853515625,265.0,248.25,250.77000427246094,166875900,TSLA | |
| 2023-06-23,256.6000061035156,262.45001220703125,252.8000030517578,259.2900085449219,176584100,TSLA | |
| 2023-06-26,241.0500030517578,258.3699951171875,240.6999969482422,250.07000732421875,179990600,TSLA | |
| 2023-06-27,250.2100067138672,250.38999938964844,240.85000610351562,243.24000549316406,164968200,TSLA | |
| 2023-06-28,256.239990234375,259.8800048828125,248.88999938964844,249.6999969482422,159770800,TSLA | |
| 2023-06-29,257.5,260.739990234375,253.61000061035156,258.0299987792969,131283400,TSLA | |
| 2023-06-30,261.7699890136719,264.45001220703125,259.8900146484375,260.6000061035156,112267600,TSLA | |
| 2023-07-03,279.82000732421875,284.25,275.1099853515625,276.489990234375,119685900,TSLA | |
| 2023-07-05,282.4800109863281,283.8500061035156,277.6000061035156,278.82000732421875,131530900,TSLA | |
| 2023-07-06,276.5400085449219,279.9700012207031,272.8800048828125,278.0899963378906,120332100,TSLA | |
| 2023-07-07,274.42999267578125,280.7799987792969,273.7699890136719,278.42999267578125,113602000,TSLA | |
| 2023-07-10,269.6099853515625,277.5199890136719,265.1000061035156,276.4700012207031,119425400,TSLA | |
| 2023-07-11,269.7900085449219,270.8999938964844,266.3699951171875,268.6499938964844,91972400,TSLA | |
| 2023-07-12,271.989990234375,276.5199890136719,271.4599914550781,276.3299865722656,95672100,TSLA | |
| 2023-07-13,277.8999938964844,279.45001220703125,270.6000061035156,274.5899963378906,112681500,TSLA | |
| 2023-07-14,281.3800048828125,285.29998779296875,276.30999755859375,277.010009765625,119771100,TSLA | |
| 2023-07-17,290.3800048828125,292.2300109863281,283.57000732421875,286.6300048828125,131569600,TSLA | |
| 2023-07-18,293.3399963378906,295.260009765625,286.010009765625,290.1499938964844,112434700,TSLA | |
| 2023-07-19,291.260009765625,299.2900085449219,289.5199890136719,296.0400085449219,142355400,TSLA | |
| 2023-07-20,262.8999938964844,280.92999267578125,261.20001220703125,279.55999755859375,175158300,TSLA | |
| 2023-07-21,260.0199890136719,268.0,255.8000030517578,268.0,161050100,TSLA | |
| 2023-07-24,269.05999755859375,269.8500061035156,254.1199951171875,255.85000610351562,136508500,TSLA | |
| 2023-07-25,265.2799987792969,272.8999938964844,265.0,272.3800048828125,112757300,TSLA | |
| 2023-07-26,264.3500061035156,268.0400085449219,261.75,263.25,95856200,TSLA | |
| 2023-07-27,255.7100067138672,269.1300048828125,255.3000030517578,268.30999755859375,103697300,TSLA | |
| 2023-07-28,266.44000244140625,267.25,258.2300109863281,259.8599853515625,111446000,TSLA | |
| 2023-07-31,267.42999267578125,269.0799865722656,263.7799987792969,267.4800109863281,84582200,TSLA | |
| 2023-08-01,261.07000732421875,266.4700012207031,260.25,266.260009765625,83166000,TSLA | |
| 2023-08-02,254.11000061035156,259.5199890136719,250.49000549316406,255.57000732421875,101752900,TSLA | |
| 2023-08-03,259.32000732421875,260.489990234375,252.0,252.0399932861328,97569100,TSLA | |
| 2023-08-04,253.86000061035156,264.7699890136719,253.11000061035156,260.9700012207031,99242600,TSLA | |
| 2023-08-07,251.4499969482422,253.64999389648438,242.75999450683594,251.4499969482422,111097900,TSLA | |
| 2023-08-08,249.6999969482422,250.9199981689453,245.00999450683594,247.4499969482422,96642200,TSLA | |
| 2023-08-09,242.19000244140625,251.10000610351562,241.89999389648438,250.8699951171875,101596300,TSLA | |
| 2023-08-10,245.33999633789062,251.8000030517578,243.0,245.39999389648438,109498600,TSLA | |
| 2023-08-11,242.64999389648438,243.7899932861328,238.02000427246094,241.77000427246094,98866600,TSLA | |
| 2023-08-14,239.75999450683594,240.66000366210938,233.75,235.6999969482422,98595300,TSLA | |
| 2023-08-15,232.9600067138672,240.5,232.61000061035156,238.72999572753906,88197600,TSLA | |
| 2023-08-16,225.60000610351562,233.97000122070312,225.3800048828125,228.02000427246094,112484500,TSLA | |
| 2023-08-17,219.22000122070312,226.74000549316406,218.8300018310547,226.05999755859375,120718400,TSLA | |
| 2023-08-18,215.49000549316406,217.5800018310547,212.36000061035156,214.1199951171875,135813700,TSLA | |
| 2023-08-21,231.27999877929688,232.1300048828125,220.5800018310547,221.5500030517578,135702700,TSLA | |
| 2023-08-22,233.19000244140625,240.82000732421875,229.5500030517578,240.25,130597900,TSLA | |
| 2023-08-23,236.86000061035156,238.97999572753906,229.2899932861328,229.33999633789062,101077600,TSLA | |
| 2023-08-24,230.0399932861328,238.9199981689453,228.17999267578125,238.66000366210938,99777400,TSLA | |
| 2023-08-25,238.58999633789062,239.0,230.35000610351562,231.30999755859375,106612200,TSLA | |
| 2023-08-28,238.82000732421875,244.3800048828125,235.35000610351562,242.5800018310547,107673700,TSLA | |
| 2023-08-29,257.17999267578125,257.4800109863281,237.77000427246094,238.5800018310547,134047600,TSLA | |
| 2023-08-30,256.8999938964844,260.510009765625,250.58999633789062,254.1999969482422,121988400,TSLA | |
| 2023-08-31,258.0799865722656,261.17999267578125,255.0500030517578,255.97999572753906,108861700,TSLA | |
| 2023-09-01,245.00999450683594,259.0799865722656,242.00999450683594,257.260009765625,132272500,TSLA | |
| 2023-09-05,256.489990234375,258.0,244.86000061035156,245.0,129469600,TSLA | |
| 2023-09-06,251.9199981689453,255.38999938964844,245.05999755859375,255.13999938964844,116959800,TSLA | |
| 2023-09-07,251.49000549316406,252.80999755859375,243.27000427246094,245.07000732421875,115312900,TSLA | |
| 2023-09-08,248.5,256.5199890136719,246.6699981689453,251.22000122070312,118367700,TSLA | |
| 2023-09-11,273.5799865722656,274.8500061035156,260.6099853515625,264.2699890136719,174667900,TSLA | |
| 2023-09-12,267.4800109863281,278.3900146484375,266.6000061035156,270.760009765625,135999900,TSLA | |
| 2023-09-13,271.29998779296875,274.9800109863281,268.1000061035156,270.07000732421875,111673700,TSLA | |
| 2023-09-14,276.0400085449219,276.7099914550781,270.4200134277344,271.32000732421875,107709800,TSLA | |
| 2023-09-15,274.3900146484375,278.9800109863281,271.0,277.54998779296875,133422800,TSLA | |
| 2023-09-18,265.2799987792969,271.44000244140625,263.760009765625,271.1600036621094,101543300,TSLA | |
| 2023-09-19,266.5,267.8500061035156,261.20001220703125,264.3500061035156,103704000,TSLA | |
| 2023-09-20,262.5899963378906,273.92999267578125,262.4599914550781,267.0400085449219,122514600,TSLA | |
| 2023-09-21,255.6999969482422,260.8599853515625,254.2100067138672,257.8500061035156,119531000,TSLA | |
| 2023-09-22,244.8800048828125,257.7900085449219,244.47999572753906,257.3999938964844,127524100,TSLA | |
| 2023-09-25,246.99000549316406,247.10000610351562,238.30999755859375,243.3800048828125,104636600,TSLA | |
| 2023-09-26,244.1199951171875,249.5500030517578,241.66000366210938,242.97999572753906,101993600,TSLA | |
| 2023-09-27,240.5,245.3300018310547,234.5800018310547,244.25999450683594,136597200,TSLA | |
| 2023-09-28,246.3800048828125,247.5500030517578,238.64999389648438,240.02000427246094,117058900,TSLA | |
| 2023-09-29,250.22000122070312,254.77000427246094,246.35000610351562,250.0,128346200,TSLA | |
| 2023-10-02,251.60000610351562,254.27999877929688,242.6199951171875,244.80999755859375,123810400,TSLA | |
| 2023-10-03,246.52999877929688,250.02000427246094,244.4499969482422,248.61000061035156,101985300,TSLA | |
| 2023-10-04,261.1600036621094,261.8599853515625,247.60000610351562,248.13999938964844,129721600,TSLA | |
| 2023-10-05,260.04998779296875,263.6000061035156,256.25,260.0,119159200,TSLA | |
| 2023-10-06,260.5299987792969,261.6499938964844,250.64999389648438,253.97999572753906,117947000,TSLA | |
| 2023-10-09,259.6700134277344,261.3599853515625,252.0500030517578,255.30999755859375,101377900,TSLA | |
| 2023-10-10,263.6199951171875,268.94000244140625,257.6499938964844,257.75,122656000,TSLA | |
| 2023-10-11,262.989990234375,268.6000061035156,260.8999938964844,266.20001220703125,103706300,TSLA | |
| 2023-10-12,258.8699951171875,265.4100036621094,256.6300048828125,262.9200134277344,111508100,TSLA | |
| 2023-10-13,251.1199951171875,259.6000061035156,250.22000122070312,258.8999938964844,102073800,TSLA | |
| 2023-10-16,253.9199981689453,255.39999389648438,248.47999572753906,250.0500030517578,88917200,TSLA | |
| 2023-10-17,254.85000610351562,257.17999267578125,247.0800018310547,250.10000610351562,93562900,TSLA | |
| 2023-10-18,242.67999267578125,254.6300048828125,242.0800018310547,252.6999969482422,125147800,TSLA | |
| 2023-10-19,220.11000061035156,230.61000061035156,216.77999877929688,225.9499969482422,170772700,TSLA | |
| 2023-10-20,211.99000549316406,218.86000061035156,210.4199981689453,217.00999450683594,137734000,TSLA | |
| 2023-10-23,212.0800018310547,216.97999572753906,202.50999450683594,210.0,150683400,TSLA | |
| 2023-10-24,216.52000427246094,222.0500030517578,214.11000061035156,216.5,118231100,TSLA | |
| 2023-10-25,212.4199981689453,220.10000610351562,212.1999969482422,215.8800048828125,107065100,TSLA | |
| 2023-10-26,205.75999450683594,214.8000030517578,204.8800048828125,211.32000732421875,115112600,TSLA | |
| 2023-10-27,207.3000030517578,212.41000366210938,205.77000427246094,210.60000610351562,94881200,TSLA | |
| 2023-10-30,197.36000061035156,210.8800048828125,194.6699981689453,209.27999877929688,136448200,TSLA | |
| 2023-10-31,200.83999633789062,202.8000030517578,194.07000732421875,196.1199951171875,118068300,TSLA | |
| 2023-11-01,205.66000366210938,205.99000549316406,197.85000610351562,204.0399932861328,121661700,TSLA | |
| 2023-11-02,218.50999450683594,219.1999969482422,211.4499969482422,212.97000122070312,125987600,TSLA | |
| 2023-11-03,219.9600067138672,226.3699951171875,218.39999389648438,221.14999389648438,119281000,TSLA | |
| 2023-11-06,219.27000427246094,226.32000732421875,215.0,223.97999572753906,117335800,TSLA | |
| 2023-11-07,222.17999267578125,223.1199951171875,215.72000122070312,219.97999572753906,116900100,TSLA | |
| 2023-11-08,222.11000061035156,224.14999389648438,217.63999938964844,223.14999389648438,106584800,TSLA | |
| 2023-11-09,209.97999572753906,220.8000030517578,206.67999267578125,219.75,142110500,TSLA | |
| 2023-11-10,214.64999389648438,215.3800048828125,205.69000244140625,210.02999877929688,130994000,TSLA | |
| 2023-11-13,223.7100067138672,225.39999389648438,211.61000061035156,215.60000610351562,140447600,TSLA | |
| 2023-11-14,237.41000366210938,238.13999938964844,230.72000122070312,235.02999877929688,149771600,TSLA | |
| 2023-11-15,242.83999633789062,246.6999969482422,236.4499969482422,239.2899932861328,150354000,TSLA | |
| 2023-11-16,233.58999633789062,240.8800048828125,230.9600067138672,239.49000549316406,136816800,TSLA | |
| 2023-11-17,234.3000030517578,237.38999938964844,226.5399932861328,232.0,142532800,TSLA | |
| 2023-11-20,235.60000610351562,237.10000610351562,231.02000427246094,234.0399932861328,116320100,TSLA | |
| 2023-11-21,241.1999969482422,243.6199951171875,233.33999633789062,235.0399932861328,122288000,TSLA | |
| 2023-11-22,234.2100067138672,244.00999450683594,231.39999389648438,242.0399932861328,117950600,TSLA | |
| 2023-11-24,235.4499969482422,238.75,232.3300018310547,233.75,65125200,TSLA | |
| 2023-11-27,236.0800018310547,238.3300018310547,232.10000610351562,236.88999938964844,112031800,TSLA | |
| 2023-11-28,246.72000122070312,247.0,234.00999450683594,236.67999267578125,148549900,TSLA | |
| 2023-11-29,244.13999938964844,252.75,242.75999450683594,249.2100067138672,135401300,TSLA | |
| 2023-11-30,240.0800018310547,245.22000122070312,236.91000366210938,245.13999938964844,132353200,TSLA | |
| 2023-12-01,238.8300018310547,240.19000244140625,231.89999389648438,233.13999938964844,121173500,TSLA | |
| 2023-12-04,235.5800018310547,239.3699951171875,233.2899932861328,235.75,104099800,TSLA | |
| 2023-12-05,238.72000122070312,246.66000366210938,233.6999969482422,233.8699951171875,137971100,TSLA | |
| 2023-12-06,239.3699951171875,246.57000732421875,239.1699981689453,242.9199981689453,126436200,TSLA | |
| 2023-12-07,242.63999938964844,244.0800018310547,236.97999572753906,241.5500030517578,107142300,TSLA | |
| 2023-12-08,243.83999633789062,245.27000427246094,239.27000427246094,240.27000427246094,102980100,TSLA | |
| 2023-12-11,239.74000549316406,243.44000244140625,237.4499969482422,242.74000549316406,97913900,TSLA | |
| 2023-12-12,237.00999450683594,238.99000549316406,233.8699951171875,238.5500030517578,95328300,TSLA | |
| 2023-12-13,239.2899932861328,240.3000030517578,228.1999969482422,234.19000244140625,146286300,TSLA | |
| 2023-12-14,251.0500030517578,253.8800048828125,240.7899932861328,241.22000122070312,160829200,TSLA | |
| 2023-12-15,253.5,254.1300048828125,248.3000030517578,251.2100067138672,135720800,TSLA | |
| 2023-12-18,252.0800018310547,258.739990234375,251.36000061035156,253.77999877929688,116416500,TSLA | |
| 2023-12-19,257.2200012207031,258.3399963378906,253.00999450683594,253.47999572753906,106737400,TSLA | |
| 2023-12-20,247.13999938964844,259.8399963378906,247.0,256.4100036621094,125097000,TSLA | |
| 2023-12-21,254.5,254.8000030517578,248.5500030517578,251.89999389648438,109594200,TSLA | |
| 2023-12-22,252.5399932861328,258.2200012207031,251.3699951171875,256.760009765625,93249800,TSLA | |
| 2023-12-26,256.6099853515625,257.9700012207031,252.91000366210938,254.49000549316406,86892400,TSLA | |
| 2023-12-27,261.44000244140625,263.3399963378906,257.5199890136719,258.3500061035156,106494400,TSLA | |
| 2023-12-28,253.17999267578125,265.1300048828125,252.7100067138672,263.6600036621094,113619900,TSLA | |
| 2023-12-29,248.47999572753906,255.19000244140625,247.42999267578125,255.10000610351562,100615300,TSLA | |
| 2024-01-02,248.4199981689453,251.25,244.41000366210938,250.0800018310547,104654200,TSLA | |
| 2024-01-03,238.4499969482422,245.67999267578125,236.32000732421875,244.97999572753906,121082600,TSLA | |
| 2024-01-04,237.92999267578125,242.6999969482422,237.72999572753906,239.25,102629300,TSLA | |
| 2024-01-05,237.49000549316406,240.1199951171875,234.89999389648438,236.86000061035156,92379400,TSLA | |
| 2024-01-08,240.4499969482422,241.25,235.3000030517578,236.13999938964844,85166600,TSLA | |
| 2024-01-09,234.9600067138672,238.9600067138672,232.0399932861328,238.11000061035156,96705700,TSLA | |
| 2024-01-10,233.94000244140625,235.5,231.2899932861328,235.10000610351562,91628500,TSLA | |
| 2024-01-11,227.22000122070312,230.92999267578125,225.3699951171875,230.57000732421875,105873600,TSLA | |
| 2024-01-12,218.88999938964844,225.33999633789062,217.14999389648438,220.0800018310547,122889000,TSLA | |
| 2024-01-16,219.91000366210938,223.49000549316406,212.17999267578125,215.10000610351562,115355000,TSLA | |
| 2024-01-17,215.5500030517578,215.6699981689453,212.00999450683594,214.86000061035156,103164400,TSLA | |
| 2024-01-18,211.8800048828125,217.4499969482422,208.74000549316406,216.8800048828125,108595400,TSLA | |
| 2024-01-19,212.19000244140625,213.19000244140625,207.55999755859375,209.99000549316406,102095800,TSLA | |
| 2024-01-22,208.8000030517578,217.8000030517578,206.27000427246094,212.25999450683594,117952500,TSLA | |
| 2024-01-23,209.13999938964844,215.64999389648438,207.75,211.3000030517578,106605900,TSLA | |
| 2024-01-24,207.8300018310547,212.72999572753906,206.77000427246094,211.8800048828125,123369900,TSLA | |
| 2024-01-25,182.6300048828125,193.0,180.05999755859375,189.6999969482422,198076800,TSLA | |
| 2024-01-26,183.25,186.77999877929688,182.10000610351562,185.5,107343200,TSLA | |
| 2024-01-29,190.92999267578125,191.47999572753906,183.6699981689453,185.6300048828125,125013100,TSLA | |
| 2024-01-30,191.58999633789062,196.36000061035156,190.61000061035156,195.3300018310547,109982300,TSLA | |
| 2024-01-31,187.2899932861328,193.97000122070312,185.85000610351562,187.0,103221400,TSLA | |
| 2024-02-01,188.86000061035156,189.8800048828125,184.27999877929688,188.5,91843300,TSLA | |
| 2024-02-02,187.91000366210938,188.69000244140625,182.0,185.0399932861328,110505100,TSLA | |
| 2024-02-05,181.05999755859375,184.67999267578125,175.00999450683594,184.25999450683594,134294400,TSLA | |
| 2024-02-06,185.10000610351562,186.49000549316406,177.11000061035156,177.2100067138672,122676000,TSLA | |
| 2024-02-07,187.5800018310547,189.7899932861328,182.67999267578125,188.17999267578125,111535200,TSLA | |
| 2024-02-08,189.55999755859375,191.6199951171875,185.5800018310547,189.0,83034000,TSLA | |
| 2024-02-09,193.57000732421875,194.1199951171875,189.47999572753906,190.17999267578125,84476300,TSLA | |
| 2024-02-12,188.1300048828125,194.72999572753906,187.27999877929688,192.11000061035156,95498600,TSLA | |
| 2024-02-13,184.02000427246094,187.25999450683594,182.11000061035156,183.99000549316406,86759500,TSLA | |
| 2024-02-14,188.7100067138672,188.88999938964844,183.35000610351562,185.3000030517578,81203000,TSLA | |
| 2024-02-15,200.4499969482422,200.8800048828125,188.86000061035156,189.16000366210938,120831800,TSLA | |
| 2024-02-16,199.9499969482422,203.1699981689453,197.39999389648438,202.05999755859375,111173600,TSLA | |
| 2024-02-20,193.75999450683594,198.60000610351562,189.1300048828125,196.1300048828125,104545800,TSLA | |
| 2024-02-21,194.77000427246094,199.44000244140625,191.9499969482422,193.36000061035156,103844000,TSLA | |
| 2024-02-22,197.41000366210938,198.32000732421875,191.36000061035156,194.0,92739500,TSLA | |
| 2024-02-23,191.97000122070312,197.57000732421875,191.5,195.30999755859375,78841900,TSLA | |
| 2024-02-26,199.39999389648438,201.77999877929688,192.0,192.2899932861328,111747100,TSLA | |
| 2024-02-27,199.72999572753906,205.60000610351562,198.25999450683594,204.0399932861328,108645400,TSLA | |
| 2024-02-28,202.0399932861328,205.3000030517578,198.44000244140625,200.4199981689453,99806200,TSLA | |
| 2024-02-29,201.8800048828125,205.27999877929688,198.4499969482422,204.17999267578125,85907000,TSLA | |
| 2024-03-01,202.63999938964844,204.52000427246094,198.5,200.52000427246094,82099200,TSLA | |
| 2024-03-04,188.13999938964844,199.75,186.72000122070312,198.72999572753906,134334900,TSLA | |
| 2024-03-05,180.74000549316406,184.58999633789062,177.57000732421875,183.0500030517578,119660800,TSLA | |
| 2024-03-06,176.5399932861328,181.5800018310547,173.6999969482422,179.99000549316406,107920900,TSLA | |
| 2024-03-07,178.64999389648438,180.0399932861328,173.6999969482422,174.35000610351562,102129000,TSLA | |
| 2024-03-08,175.33999633789062,182.72999572753906,174.6999969482422,181.5,85315300,TSLA | |
| 2024-03-11,177.77000427246094,182.8699951171875,174.8000030517578,175.4499969482422,85391500,TSLA | |
| 2024-03-12,177.5399932861328,179.42999267578125,172.41000366210938,177.77000427246094,87391700,TSLA | |
| 2024-03-13,169.47999572753906,176.0500030517578,169.14999389648438,173.0500030517578,106524500,TSLA | |
| 2024-03-14,162.5,171.1699981689453,160.50999450683594,167.77000427246094,126325700,TSLA | |
| 2024-03-15,163.57000732421875,165.17999267578125,160.75999450683594,163.16000366210938,96971900,TSLA | |
| 2024-03-18,173.8000030517578,174.72000122070312,165.89999389648438,170.02000427246094,108214400,TSLA | |
| 2024-03-19,171.32000732421875,172.82000732421875,167.4199981689453,172.36000061035156,77271400,TSLA | |
| 2024-03-20,175.66000366210938,176.25,170.82000732421875,173.0,83846700,TSLA | |
| 2024-03-21,172.82000732421875,178.17999267578125,171.8000030517578,176.38999938964844,73178000,TSLA | |
| 2024-03-22,170.8300018310547,171.1999969482422,166.3000030517578,166.69000244140625,75454700,TSLA | |
| 2024-03-25,172.6300048828125,175.24000549316406,168.72999572753906,168.75999450683594,74228600,TSLA | |
| 2024-03-26,177.6699981689453,184.25,177.3800048828125,178.5800018310547,113186200,TSLA | |
| 2024-03-27,179.8300018310547,181.91000366210938,176.0,181.41000366210938,81804000,TSLA | |
| 2024-03-28,175.7899932861328,179.57000732421875,175.3000030517578,177.4499969482422,77654800,TSLA | |
| 2024-04-01,175.22000122070312,176.75,170.2100067138672,176.1699981689453,81562100,TSLA | |
| 2024-04-02,166.6300048828125,167.69000244140625,163.42999267578125,164.75,116650600,TSLA | |
| 2024-04-03,168.3800048828125,168.82000732421875,163.27999877929688,164.02000427246094,82950100,TSLA | |
| 2024-04-04,171.11000061035156,177.19000244140625,168.00999450683594,170.07000732421875,123162000,TSLA | |
| 2024-04-05,164.89999389648438,170.86000061035156,160.50999450683594,169.0800018310547,141250700,TSLA | |
| 2024-04-08,172.97999572753906,174.5,167.7899932861328,169.33999633789062,104423300,TSLA | |
| 2024-04-09,176.8800048828125,179.22000122070312,171.9199981689453,172.91000366210938,103232700,TSLA | |
| 2024-04-10,171.75999450683594,174.92999267578125,170.00999450683594,173.0399932861328,84532400,TSLA | |
| 2024-04-11,174.60000610351562,175.8800048828125,168.50999450683594,172.5500030517578,94516000,TSLA | |
| 2024-04-12,171.0500030517578,173.80999755859375,170.36000061035156,172.33999633789062,64506600,TSLA | |
| 2024-04-15,161.47999572753906,170.69000244140625,161.3800048828125,170.24000549316406,100245300,TSLA | |
| 2024-04-16,157.11000061035156,158.19000244140625,153.75,156.74000549316406,97000000,TSLA | |
| 2024-04-17,155.4499969482422,158.3300018310547,153.77999877929688,157.63999938964844,82439700,TSLA | |
| 2024-04-18,149.92999267578125,152.1999969482422,148.6999969482422,151.25,96098800,TSLA | |
| 2024-04-19,147.0500030517578,150.94000244140625,146.22000122070312,148.97000122070312,86005100,TSLA | |
| 2024-04-22,142.0500030517578,144.44000244140625,138.8000030517578,140.55999755859375,107097600,TSLA | |
| 2024-04-23,144.67999267578125,147.25999450683594,141.11000061035156,143.3300018310547,124545100,TSLA | |
| 2024-04-24,162.1300048828125,167.97000122070312,157.50999450683594,162.83999633789062,181178000,TSLA | |
| 2024-04-25,170.17999267578125,170.8800048828125,158.36000061035156,158.9600067138672,126427500,TSLA | |
| 2024-04-26,168.2899932861328,172.1199951171875,166.3699951171875,168.85000610351562,109815700,TSLA | |
| 2024-04-29,194.0500030517578,198.8699951171875,184.5399932861328,188.4199981689453,243869700,TSLA | |
| 2024-04-30,183.27999877929688,190.9499969482422,182.83999633789062,186.97999572753906,127031800,TSLA | |
| 2024-05-01,179.99000549316406,185.86000061035156,179.00999450683594,182.0,92829700,TSLA | |
| 2024-05-02,180.00999450683594,184.60000610351562,176.02000427246094,182.86000061035156,89148000,TSLA | |
| 2024-05-03,181.19000244140625,184.77999877929688,178.4199981689453,182.10000610351562,75491500,TSLA | |
| 2024-05-06,184.75999450683594,187.55999755859375,182.1999969482422,183.8000030517578,84390300,TSLA | |
| 2024-05-07,177.80999755859375,183.25999450683594,177.39999389648438,182.39999389648438,75045900,TSLA | |
| 2024-05-08,174.72000122070312,176.05999755859375,170.14999389648438,171.58999633789062,79969500,TSLA | |
| 2024-05-09,171.97000122070312,175.6199951171875,171.3699951171875,175.00999450683594,65950300,TSLA | |
| 2024-05-10,168.47000122070312,173.05999755859375,167.75,173.0500030517578,72627200,TSLA | |
| 2024-05-13,171.88999938964844,175.39999389648438,169.0,170.0,67018900,TSLA | |
| 2024-05-14,177.5500030517578,179.49000549316406,174.07000732421875,174.5,86407400,TSLA | |
| 2024-05-15,173.99000549316406,180.0,173.11000061035156,179.89999389648438,79663000,TSLA | |
| 2024-05-16,174.83999633789062,175.7899932861328,171.42999267578125,174.10000610351562,59812200,TSLA | |
| 2024-05-17,177.4600067138672,179.6300048828125,172.75,173.5500030517578,77445800,TSLA | |
| 2024-05-20,174.9499969482422,177.75,173.52000427246094,177.55999755859375,61727400,TSLA | |
| 2024-05-21,186.60000610351562,186.8800048828125,174.7100067138672,175.50999450683594,115266500,TSLA | |
| 2024-05-22,180.11000061035156,183.8000030517578,178.1199951171875,182.85000610351562,88313500,TSLA | |
| 2024-05-23,173.74000549316406,181.89999389648438,173.25999450683594,181.8000030517578,71975500,TSLA | |
| 2024-05-24,179.24000549316406,180.0800018310547,173.72999572753906,174.83999633789062,65479700,TSLA | |
| 2024-05-28,176.75,178.25,173.16000366210938,176.39999389648438,59736600,TSLA | |
| 2024-05-29,176.19000244140625,178.14999389648438,173.92999267578125,174.19000244140625,54782600,TSLA | |
| 2024-05-30,178.7899932861328,182.6699981689453,175.3800048828125,178.5800018310547,77784800,TSLA | |
| 2024-05-31,178.0800018310547,180.32000732421875,173.82000732421875,178.5,67314600,TSLA | |
| 2024-06-03,176.2899932861328,182.63999938964844,174.49000549316406,178.1300048828125,68568900,TSLA | |
| 2024-06-04,174.77000427246094,177.75999450683594,174.0,174.77999877929688,60056300,TSLA | |
| 2024-06-05,175.0,176.14999389648438,172.1300048828125,175.35000610351562,57953800,TSLA | |
| 2024-06-06,177.94000244140625,179.72999572753906,172.72999572753906,174.60000610351562,69887000,TSLA | |
| 2024-06-07,177.47999572753906,179.35000610351562,175.5800018310547,176.1300048828125,56244900,TSLA | |
| 2024-06-10,173.7899932861328,178.57000732421875,173.1699981689453,176.05999755859375,50869700,TSLA | |
| 2024-06-11,170.66000366210938,174.75,167.41000366210938,173.9199981689453,64761900,TSLA | |
| 2024-06-12,177.2899932861328,180.5500030517578,169.8000030517578,171.1199951171875,90389400,TSLA | |
| 2024-06-13,182.47000122070312,191.0800018310547,181.22999572753906,188.38999938964844,118984100,TSLA | |
| 2024-06-14,178.00999450683594,186.0,176.9199981689453,185.8000030517578,82038200,TSLA | |
| 2024-06-17,187.44000244140625,188.80999755859375,177.0,177.9199981689453,109786100,TSLA | |
| 2024-06-18,184.86000061035156,187.1999969482422,182.3699951171875,186.55999755859375,68982300,TSLA | |
| 2024-06-20,181.57000732421875,185.2100067138672,179.66000366210938,184.67999267578125,55893100,TSLA | |
| 2024-06-21,183.00999450683594,183.9499969482422,180.69000244140625,182.3000030517578,63029500,TSLA | |
| 2024-06-24,182.5800018310547,188.8000030517578,182.5500030517578,184.97000122070312,61992100,TSLA | |
| 2024-06-25,187.35000610351562,187.97000122070312,182.00999450683594,184.39999389648438,63678300,TSLA | |
| 2024-06-26,196.3699951171875,197.75999450683594,186.36000061035156,186.5399932861328,95737100,TSLA | |
| 2024-06-27,197.4199981689453,198.72000122070312,194.0500030517578,195.1699981689453,72746500,TSLA | |
| 2024-06-28,197.8800048828125,203.1999969482422,195.25999450683594,199.5500030517578,95438100,TSLA | |
| 2024-07-01,209.86000061035156,213.22999572753906,200.85000610351562,201.02000427246094,135691400,TSLA | |
| 2024-07-02,231.25999450683594,231.3000030517578,218.05999755859375,218.88999938964844,205047900,TSLA | |
| 2024-07-03,246.38999938964844,248.35000610351562,234.25,234.55999755859375,166561500,TSLA | |
| 2024-07-05,251.52000427246094,252.3699951171875,242.4600067138672,249.80999755859375,154501200,TSLA | |
| 2024-07-08,252.94000244140625,259.44000244140625,244.57000732421875,247.7100067138672,157219600,TSLA | |
| 2024-07-09,262.3299865722656,265.6099853515625,250.3000030517578,251.0,160210900,TSLA | |
| 2024-07-10,263.260009765625,267.5899963378906,257.8599853515625,262.79998779296875,128519400,TSLA | |
| 2024-07-11,241.02999877929688,271.0,239.64999389648438,263.29998779296875,221707300,TSLA | |
| 2024-07-12,248.22999572753906,251.83999633789062,233.08999633789062,235.8000030517578,155955800,TSLA | |
| 2024-07-15,252.63999938964844,265.6000061035156,251.72999572753906,255.97000122070312,146912900,TSLA | |
| 2024-07-16,256.55999755859375,258.6199951171875,245.8000030517578,255.30999755859375,126332500,TSLA | |
| 2024-07-17,248.5,258.4700012207031,246.17999267578125,252.72999572753906,115584800,TSLA | |
| 2024-07-18,249.22999572753906,257.1400146484375,247.1999969482422,251.08999633789062,110869000,TSLA | |
| 2024-07-19,239.1999969482422,249.44000244140625,236.8300018310547,247.7899932861328,87403900,TSLA | |
| 2024-07-22,251.50999450683594,253.2100067138672,243.75,244.2100067138672,101225400,TSLA | |
| 2024-07-23,246.3800048828125,255.75999450683594,245.6300048828125,253.60000610351562,111928200,TSLA | |
| 2024-07-24,215.99000549316406,225.99000549316406,214.7100067138672,225.4199981689453,167942900,TSLA | |
| 2024-07-25,220.25,226.0,216.22999572753906,216.8000030517578,100636500,TSLA | |
| 2024-07-26,219.8000030517578,222.27999877929688,215.3300018310547,221.19000244140625,94604100,TSLA | |
| 2024-07-29,232.10000610351562,234.27000427246094,224.6999969482422,224.89999389648438,129201800,TSLA | |
| 2024-07-30,222.6199951171875,232.41000366210938,220.0,232.25,100560300,TSLA | |
| 2024-07-31,232.07000732421875,234.67999267578125,226.7899932861328,227.89999389648438,67497000,TSLA | |
| 2024-08-01,216.86000061035156,231.8699951171875,214.3300018310547,227.69000244140625,83861900,TSLA | |
| 2024-08-02,207.6699981689453,216.1300048828125,205.77999877929688,214.8800048828125,82880100,TSLA | |
| 2024-08-05,198.8800048828125,203.8800048828125,182.0,185.22000122070312,100308800,TSLA | |
| 2024-08-06,200.63999938964844,202.89999389648438,192.6699981689453,200.75,73783900,TSLA | |
| 2024-08-07,191.75999450683594,203.49000549316406,191.47999572753906,200.77000427246094,71159800,TSLA | |
| 2024-08-08,198.83999633789062,200.6999969482422,192.0399932861328,195.6999969482422,65033900,TSLA | |
| 2024-08-09,200.0,200.8800048828125,195.11000061035156,197.0500030517578,58648300,TSLA | |
| 2024-08-12,197.49000549316406,199.25999450683594,194.6699981689453,199.02000427246094,64044900,TSLA | |
| 2024-08-13,207.8300018310547,208.49000549316406,197.05999755859375,198.47000122070312,76247400,TSLA | |
| 2024-08-14,201.3800048828125,208.44000244140625,198.75,207.38999938964844,70250000,TSLA | |
| 2024-08-15,214.13999938964844,215.8800048828125,204.82000732421875,205.02000427246094,89848500,TSLA | |
| 2024-08-16,216.1199951171875,219.8000030517578,210.8000030517578,211.14999389648438,88765100,TSLA | |
| 2024-08-19,222.72000122070312,222.97999572753906,214.08999633789062,217.07000732421875,76435200,TSLA | |
| 2024-08-20,221.10000610351562,228.22000122070312,219.55999755859375,224.8800048828125,74001200,TSLA | |
| 2024-08-21,223.27000427246094,224.66000366210938,218.86000061035156,222.6699981689453,70146000,TSLA | |
| 2024-08-22,210.66000366210938,224.8000030517578,210.32000732421875,223.82000732421875,79514500,TSLA | |
| 2024-08-23,220.32000732421875,221.47999572753906,214.2100067138672,214.4600067138672,81525200,TSLA | |
| 2024-08-26,213.2100067138672,219.08999633789062,211.00999450683594,218.75,59301200,TSLA | |
| 2024-08-27,209.2100067138672,215.66000366210938,206.94000244140625,213.25,62821400,TSLA | |
| 2024-08-28,205.75,211.83999633789062,202.58999633789062,209.72000122070312,64116400,TSLA | |
| 2024-08-29,206.27999877929688,214.88999938964844,205.97000122070312,209.8000030517578,62308800,TSLA | |
| 2024-08-30,214.11000061035156,214.57000732421875,207.02999877929688,208.6300048828125,63370600,TSLA | |
| 2024-09-03,210.60000610351562,219.89999389648438,209.63999938964844,215.25999450683594,76714200,TSLA | |
| 2024-09-04,219.41000366210938,222.22000122070312,210.57000732421875,210.58999633789062,80651800,TSLA | |
| 2024-09-05,230.1699981689453,235.0,222.25,223.49000549316406,119355000,TSLA | |
| 2024-09-06,210.72999572753906,233.60000610351562,210.50999450683594,232.60000610351562,112177000,TSLA | |
| 2024-09-09,216.27000427246094,219.8699951171875,213.6699981689453,216.1999969482422,67443500,TSLA | |
| 2024-09-10,226.1699981689453,226.39999389648438,218.63999938964844,220.07000732421875,78891100,TSLA | |
| 2024-09-11,228.1300048828125,228.47000122070312,216.8000030517578,224.5500030517578,83548600,TSLA | |
| 2024-09-12,229.80999755859375,231.4499969482422,223.8300018310547,224.66000366210938,72020000,TSLA | |
| 2024-09-13,230.2899932861328,232.6699981689453,226.32000732421875,228.0,59515100,TSLA | |
| 2024-09-16,226.77999877929688,229.9600067138672,223.52999877929688,229.3000030517578,54323000,TSLA | |
| 2024-09-17,227.8699951171875,234.57000732421875,226.5500030517578,229.4499969482422,66761600,TSLA | |
| 2024-09-18,227.1999969482422,235.67999267578125,226.8800048828125,230.08999633789062,78010200,TSLA | |
| 2024-09-19,243.9199981689453,244.24000549316406,232.1300048828125,234.0,102694600,TSLA | |
| 2024-09-20,238.25,243.99000549316406,235.9199981689453,241.52000427246094,99879100,TSLA | |
| 2024-09-23,250.0,250.0,241.9199981689453,242.61000061035156,86927200,TSLA | |
| 2024-09-24,254.27000427246094,257.19000244140625,249.0500030517578,254.0800018310547,88491000,TSLA | |
| 2024-09-25,257.0199890136719,257.04998779296875,252.27999877929688,252.5399932861328,65034300,TSLA | |
| 2024-09-26,254.22000122070312,261.75,251.52999877929688,260.6000061035156,67142200,TSLA | |
| 2024-09-27,260.4599914550781,260.70001220703125,254.1199951171875,257.3800048828125,70988100,TSLA | |
| 2024-09-30,261.6300048828125,264.8599853515625,255.77000427246094,259.0400085449219,80705700,TSLA | |
| 2024-10-01,258.0199890136719,263.9800109863281,248.52999877929688,262.6700134277344,87397600,TSLA | |
| 2024-10-02,249.02000427246094,251.16000366210938,241.5,247.5500030517578,93983900,TSLA | |
| 2024-10-03,240.66000366210938,249.7899932861328,237.80999755859375,244.47999572753906,80729200,TSLA | |
| 2024-10-04,250.0800018310547,250.9600067138672,244.5800018310547,246.69000244140625,86573200,TSLA | |
| 2024-10-07,240.8300018310547,249.8300018310547,240.6999969482422,249.0,68113300,TSLA | |
| 2024-10-08,244.5,246.2100067138672,240.55999755859375,243.55999755859375,56303200,TSLA | |
| 2024-10-09,241.0500030517578,247.42999267578125,239.50999450683594,243.82000732421875,66289500,TSLA | |
| 2024-10-10,238.77000427246094,242.7899932861328,232.33999633789062,241.80999755859375,83087100,TSLA | |
| 2024-10-11,217.8000030517578,223.33999633789062,214.3800048828125,220.1300048828125,142628900,TSLA | |
| 2024-10-14,219.16000366210938,221.91000366210938,213.74000549316406,220.1300048828125,86291900,TSLA | |
| 2024-10-15,219.57000732421875,224.25999450683594,217.1199951171875,220.00999450683594,62988800,TSLA | |
| 2024-10-16,221.3300018310547,222.82000732421875,218.92999267578125,221.39999389648438,49632800,TSLA | |
| 2024-10-17,220.88999938964844,222.0800018310547,217.89999389648438,221.58999633789062,50791800,TSLA | |
| 2024-10-18,220.6999969482422,222.27999877929688,219.22999572753906,220.7100067138672,49611900,TSLA | |
| 2024-10-21,218.85000610351562,220.47999572753906,215.72999572753906,218.89999389648438,47329000,TSLA | |
| 2024-10-22,217.97000122070312,218.22000122070312,215.25999450683594,217.30999755859375,43268700,TSLA | |
| 2024-10-23,213.64999389648438,218.72000122070312,212.11000061035156,217.1300048828125,80938900,TSLA | |
| 2024-10-24,260.4800109863281,262.1199951171875,242.64999389648438,244.67999267578125,204491900,TSLA | |
| 2024-10-25,269.19000244140625,269.489990234375,255.32000732421875,256.010009765625,161611900,TSLA | |
| 2024-10-28,262.510009765625,273.5400085449219,262.239990234375,270.0,107653600,TSLA | |
| 2024-10-29,259.5199890136719,264.9800109863281,255.50999450683594,264.510009765625,80521800,TSLA | |
| 2024-10-30,257.54998779296875,263.3500061035156,255.82000732421875,258.0400085449219,53993600,TSLA | |
| 2024-10-31,249.85000610351562,259.75,249.25,257.989990234375,66575300,TSLA | |
| 2024-11-01,248.97999572753906,254.0,246.6300048828125,252.0399932861328,57544800,TSLA | |
| 2024-11-04,242.83999633789062,248.89999389648438,238.8800048828125,244.55999755859375,68802400,TSLA | |
| 2024-11-05,251.44000244140625,255.27999877929688,246.2100067138672,247.33999633789062,69282500,TSLA | |
| 2024-11-06,288.5299987792969,289.5899963378906,275.6199951171875,284.6700134277344,165228700,TSLA | |
| 2024-11-07,296.9100036621094,299.75,285.5199890136719,288.8900146484375,117309200,TSLA | |
| 2024-11-08,321.2200012207031,328.7099914550781,297.6600036621094,299.1400146484375,204782800,TSLA | |
| 2024-11-11,350.0,358.6400146484375,336.0,346.29998779296875,210521600,TSLA | |
| 2024-11-12,328.489990234375,345.8399963378906,323.30999755859375,342.739990234375,155726000,TSLA | |
| 2024-11-13,330.239990234375,344.6000061035156,322.5,335.8500061035156,125405600,TSLA | |
| 2024-11-14,311.17999267578125,329.9800109863281,310.3699951171875,327.69000244140625,120726100,TSLA | |
| 2024-11-15,320.7200012207031,324.67999267578125,309.2200012207031,310.57000732421875,114440300,TSLA | |
| 2024-11-18,338.739990234375,348.54998779296875,330.010009765625,340.7300109863281,126547500,TSLA | |
| 2024-11-19,346.0,347.3800048828125,332.75,335.760009765625,88852500,TSLA | |
| 2024-11-20,342.0299987792969,346.6000061035156,334.29998779296875,345.0,66340700,TSLA | |
| 2024-11-21,339.6400146484375,347.989990234375,335.2799987792969,343.80999755859375,58011700,TSLA | |
| 2024-11-22,352.55999755859375,361.5299987792969,337.70001220703125,341.0899963378906,89140700,TSLA | |
| 2024-11-25,338.5899963378906,361.92999267578125,338.20001220703125,360.1400146484375,95890900,TSLA | |
| 2024-11-26,338.2300109863281,346.9599914550781,335.6600036621094,341.0,62295900,TSLA | |
| 2024-11-27,332.8900146484375,342.54998779296875,326.5899963378906,341.79998779296875,57896400,TSLA | |
| 2024-11-29,345.1600036621094,345.45001220703125,334.6499938964844,336.0799865722656,37167600,TSLA | |
| 2024-12-02,357.0899963378906,360.0,351.1499938964844,352.3800048828125,77986500,TSLA | |
| 2024-12-03,351.4200134277344,355.69000244140625,348.20001220703125,351.79998779296875,58267200,TSLA | |
| 2024-12-04,357.92999267578125,358.1000061035156,348.6000061035156,353.0,50810900,TSLA | |
| 2024-12-05,369.489990234375,375.42999267578125,359.5,359.8699951171875,81403600,TSLA | |
| 2024-12-06,389.2200012207031,389.489990234375,370.79998779296875,377.4200134277344,81455800,TSLA | |
| 2024-12-09,389.7900085449219,404.79998779296875,378.010009765625,397.6099853515625,96359200,TSLA | |
| 2024-12-10,400.989990234375,409.7300109863281,390.8500061035156,392.67999267578125,97563600,TSLA | |
| 2024-12-11,424.7699890136719,424.8800048828125,402.3800048828125,409.70001220703125,104287600,TSLA | |
| 2024-12-12,418.1000061035156,429.29998779296875,415.0,424.8399963378906,87752200,TSLA | |
| 2024-12-13,436.2300109863281,436.29998779296875,415.7099914550781,420.0,89000200,TSLA | |
| 2024-12-16,463.0199890136719,463.19000244140625,436.1499938964844,441.0899963378906,114083800,TSLA | |
| 2024-12-17,479.8599853515625,483.989990234375,457.510009765625,475.8999938964844,131223000,TSLA | |
| 2024-12-18,440.1300048828125,488.5400085449219,427.010009765625,466.5,149340800,TSLA | |
| 2024-12-19,436.1700134277344,456.3599853515625,420.0199890136719,451.8800048828125,118566100,TSLA | |
| 2024-12-20,421.05999755859375,447.0799865722656,417.6400146484375,425.510009765625,132216200,TSLA | |
| 2024-12-23,430.6000061035156,434.510009765625,415.4100036621094,431.0,72698100,TSLA | |
| 2024-12-24,462.2799987792969,462.7799987792969,435.1400146484375,435.8999938964844,59551800,TSLA | |
| 2024-12-26,454.1300048828125,465.3299865722656,451.0199890136719,465.1600036621094,76366400,TSLA | |
| 2024-12-27,431.6600036621094,450.0,426.5,449.5199890136719,82666800,TSLA | |
| 2024-12-30,417.4100036621094,427.0,415.75,419.3999938964844,64941000,TSLA | |
| 2024-12-31,403.8399963378906,427.92999267578125,402.5400085449219,423.7900085449219,76825100,TSLA | |