Dark

TSLA
Tesla, Inc. Common Stock
stock NASDAQ

Market Open

Dec 10, 2025 3:32:01 PM EST

455.61USD+2.345%(+10.44)51,015,626

450.00Bid 457.00Ask 7.00Spread

Pre-market

Dec 10, 2025 9:28:30 AM EST

446.25USD+0.243%(+1.08)325,704

After-hours

Dec 9, 2025 4:58:30 PM EST

444.95USD-0.071%(-0.32)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-12-10	446.0100	456.880000	443.7000	455.6100	+2.345%	51,015,626	0.000%
2025-12-09	437.5400	452.390000	435.7000	445.1700	+1.272%	62,315,078	+2.345%
2025-12-08	447.4450	449.746300	435.2500	439.5800	-3.389%	69,085,419	+3.647%
2025-12-05	453.0300	458.870000	451.6600	455.0000	+0.103%	56,406,760	+0.134%
2025-12-04	449.9400	454.630000	445.3900	454.5300	+1.744%	71,850,843	+0.238%
2025-12-03	432.1000	447.920000	431.1100	446.7400	+4.077%	87,300,360	+1.985%
2025-12-02	430.8100	436.800000	422.1200	429.2400	-0.209%	69,193,316	+6.143%
2025-12-01	425.3200	433.659900	425.2900	430.1400	-0.007%	57,381,856	+5.921%
2025-11-28	426.5900	432.930000	426.2000	430.1700	+0.842%	36,190,538	+5.914%
2025-11-26	423.9500	426.940000	416.8900	426.5800	+1.712%	63,368,718	+6.805%
2025-11-25	414.4200	420.480000	405.9500	419.4000	+0.388%	71,820,316	+8.634%
2025-11-24	402.1700	421.720000	401.0900	417.7800	+6.825%	96,704,962	+9.055%
2025-11-21	402.3200	402.800000	383.7600	391.0900	-1.047%	100,395,076	+16.497%
2025-11-20	414.6300	428.940000	394.7400	395.2300	-2.168%	113,497,855	+15.277%
2025-11-19	406.1800	411.780000	398.5000	403.9900	+0.683%	72,023,545	+12.778%
2025-11-18	405.3800	408.900000	393.7100	401.2500	-1.876%	80,665,237	+13.548%
2025-11-17	398.7400	423.960000	398.7400	408.9200	+1.130%	102,177,569	+11.418%
2025-11-14	386.3000	412.190000	382.7800	404.3500	+0.587%	105,506,137	+12.677%
2025-11-13	423.1300	424.500000	396.3400	401.9900	-6.644%	118,946,354	+13.339%
2025-11-12	442.1500	442.329000	426.5600	430.6000	-2.052%	58,513,097	+5.808%
2025-11-11	439.4000	442.490000	432.3600	439.6200	-1.260%	60,497,235	+3.637%
2025-11-10	439.6000	449.671500	433.3600	445.2300	+3.658%	76,515,407	+2.331%
2025-11-07	437.9200	439.360000	421.8800	429.5200	-3.676%	103,471,158	+6.074%
2025-11-06	461.9600	467.450000	435.0900	445.9100	-3.497%	109,622,394	+2.175%
2025-11-05	452.0500	466.329900	440.7100	462.0700	+4.009%	85,572,786	-1.398%
2025-11-04	454.4600	460.220000	443.6000	444.2600	-5.148%	87,756,250	+2.555%
2025-11-03	455.9900	474.070000	453.8000	468.3700	+2.587%	84,594,908	-2.724%
2025-10-31	446.7500	458.000000	443.6855	456.5600	+3.740%	83,135,787	-0.208%
2025-10-30	451.0500	455.060700	439.6100	440.1000	-4.639%	72,447,738	+3.524%
2025-10-29	462.5000	465.700000	452.6500	461.5100	+0.208%	67,983,469	-1.278%
2025-10-28	454.7750	467.000000	451.6000	460.5500	+1.797%	80,185,462	-1.073%
2025-10-27	439.9800	460.160000	438.6900	452.4200	+4.312%	105,866,837	+0.705%
2025-10-24	446.8300	451.680000	430.1700	433.7200	-3.399%	94,726,935	+5.047%
2025-10-23	420.0000	449.399900	413.9000	448.9800	+2.280%	126,709,833	+1.477%
2025-10-22	443.4500	445.539000	429.0000	438.9700	-0.820%	84,023,458	+3.791%
2025-10-21	445.7550	449.300000	442.0500	442.6000	-1.079%	54,412,169	+2.939%
2025-10-20	443.8650	449.800000	440.6100	447.4300	+1.848%	63,650,560	+1.828%
2025-10-17	425.5000	441.455800	423.6000	439.3100	+2.463%	89,331,578	+3.710%
2025-10-16	434.7300	439.350000	421.3101	428.7500	-1.471%	77,189,889	+6.265%
2025-10-15	434.9000	440.510000	426.3301	435.1500	+1.377%	71,558,185	+4.702%
2025-10-14	426.7900	434.200000	417.8600	429.2400	-1.528%	72,669,438	+6.143%
2025-10-13	423.5300	436.890000	419.7000	435.9000	+5.420%	79,552,785	+4.522%
2025-10-10	436.5400	443.130000	411.4500	413.4900	-5.063%	112,107,870	+10.186%
2025-10-09	431.8100	436.350000	426.1800	435.5400	-0.718%	69,339,928	+4.608%
2025-10-08	437.5700	441.330000	425.2300	438.6900	+1.293%	71,192,128	+3.857%
2025-10-07	447.8200	452.680000	432.4501	433.0900	-4.448%	102,296,082	+5.200%
2025-10-06	440.7500	453.550000	436.6900	453.2500	+5.449%	85,324,878	+0.521%
2025-10-03	443.2850	446.770000	416.5750	429.8300	-1.415%	133,188,180	+5.998%
2025-10-02	470.5400	470.750000	435.5700	436.0000	-5.106%	137,008,950	+4.498%
2025-10-01	443.8000	462.290000	440.7500	459.4600	+3.314%	98,122,285	-0.838%
2025-09-30	441.5200	445.000000	433.1200	444.7200	+0.341%	74,357,960	+2.449%
2025-09-29	444.3500	450.980000	439.5000	443.2100	+0.638%	79,491,510	+2.798%
2025-09-26	428.3000	440.470000	421.0200	440.4000	+4.018%	101,628,160	+3.454%
2025-09-25	435.2400	435.350000	419.0800	423.3900	-4.381%	96,746,426	+7.610%
2025-09-24	429.8300	444.210000	429.0301	442.7900	+3.978%	93,133,570	+2.895%
2025-09-23	439.8800	440.970000	423.7200	425.8500	-1.925%	83,422,691	+6.988%
2025-09-22	431.1100	444.980000	429.1300	434.2100	+1.910%	97,108,777	+4.928%
2025-09-19	421.8200	429.470000	421.7200	426.0700	+2.212%	93,131,034	+6.933%
2025-09-18	428.8650	432.219900	416.5600	416.8500	-2.116%	90,454,509	+9.298%
2025-09-17	415.7500	428.312095	409.6700	425.8600	+1.006%	106,133,532	+6.986%
2025-09-16	414.4950	423.250000	411.4300	421.6200	+2.824%	104,285,721	+8.062%
2025-09-15	423.1300	425.700000	402.4300	410.0400	+3.561%	163,823,667	+11.114%
2025-09-12	370.9400	396.689900	370.2400	395.9400	+7.356%	168,156,391	+15.070%
2025-09-11	350.1700	368.990000	347.6000	368.8100	+6.044%	103,756,010	+23.535%
2025-09-10	350.5500	356.330000	346.0700	347.7900	+0.236%	72,121,679	+31.001%
2025-09-09	348.4400	350.770000	343.8200	346.9700	+0.165%	53,815,991	+31.311%
2025-09-08	354.6400	358.440000	344.8400	346.4000	-1.266%	75,208,290	+31.527%
2025-09-05	348.0000	355.870000	344.6801	350.8400	+3.636%	108,989,785	+29.863%
2025-09-04	336.1500	338.890000	331.4800	338.5300	+1.329%	60,711,033	+34.585%
2025-09-03	335.2000	343.330000	328.5100	334.0900	+1.436%	88,733,288	+36.373%
2025-09-02	328.2300	333.330000	325.6000	329.3600	-1.351%	58,391,952	+38.332%
2025-08-29	347.2300	348.749900	331.7000	333.8700	-3.500%	81,145,660	+36.463%
2025-08-28	350.9100	353.550000	340.2600	345.9800	-1.035%	67,903,224	+31.687%
2025-08-27	351.9400	355.390000	349.1560	349.6000	-0.589%	65,519,012	+30.323%
2025-08-26	344.9300	351.900000	343.7200	351.6700	+1.463%	76,651,550	+29.556%
2025-08-25	338.9000	349.530000	335.0300	346.6000	+1.938%	86,670,037	+31.451%
2025-08-22	321.6600	340.250000	319.6900	340.0100	+6.217%	94,016,347	+33.999%
2025-08-21	322.0800	324.900000	318.6800	320.1100	-1.170%	55,744,445	+42.329%
2025-08-20	329.2200	331.370000	314.6000	323.9000	-1.643%	77,481,768	+40.664%
2025-08-19	335.7900	340.550000	327.8500	329.3100	-1.745%	75,956,002	+38.353%
2025-08-18	329.6200	336.270000	329.5900	335.1600	+1.392%	56,956,552	+35.938%
2025-08-15	337.6550	339.300000	327.0200	330.5600	-1.496%	74,319,792	+37.830%
2025-08-14	335.7600	340.469900	330.4000	335.5800	-1.120%	75,000,662	+35.768%
2025-08-13	341.5000	348.980000	338.2000	339.3800	-0.428%	67,838,892	+34.248%
2025-08-12	345.0000	345.260000	332.9400	340.8400	+0.534%	80,690,111	+33.673%
2025-08-11	335.0000	346.640000	334.1500	339.0300	+2.845%	105,320,174	+34.386%
2025-08-08	321.4300	335.150000	320.9800	329.6500	+2.290%	91,200,319	+38.210%
2025-08-07	319.7900	322.400000	316.1600	322.2700	+0.738%	66,658,672	+41.375%
2025-08-06	307.8900	320.470000	306.9345	319.9100	+3.625%	78,523,579	+42.418%
2025-08-05	308.9500	312.449900	305.5000	308.7200	-0.175%	57,961,278	+47.580%
2025-08-04	309.0800	312.118600	303.0001	309.2600	+2.191%	78,683,905	+47.323%
2025-08-01	306.2050	309.310000	297.8200	302.6300	-1.830%	89,121,446	+50.550%
2025-07-31	319.6050	321.370000	306.1000	308.2700	-3.376%	85,270,919	+47.796%
2025-07-30	322.1800	324.449900	311.6164	319.0400	-0.672%	83,931,942	+42.807%
2025-07-29	325.5500	326.250000	318.2500	321.2000	-1.348%	87,358,861	+41.846%
2025-07-28	318.4500	330.490000	315.6900	325.5900	+3.015%	112,673,755	+39.934%
2025-07-25	308.7400	323.630000	308.0100	316.0600	+3.524%	148,227,027	+44.153%
2025-07-24	310.0000	310.150000	300.4100	305.3000	-8.197%	156,966,023	+49.234%
2025-07-23	330.9000	336.200000	328.6700	332.5600	+0.135%	92,553,756	+37.001%
2025-07-22	329.7400	335.409800	321.5500	332.1100	+1.102%	77,370,371	+37.186%
2025-07-21	334.4000	338.000000	326.8800	328.4900	-0.352%	75,768,797	+38.698%
2025-07-18	321.6600	330.900000	321.4200	329.6500	+3.206%	94,254,993	+38.210%
2025-07-17	323.1500	324.340000	317.0601	319.4100	-0.703%	73,922,870	+42.641%
2025-07-16	312.8000	323.500000	312.6200	321.6700	+3.504%	97,284,786	+41.639%
2025-07-15	319.6750	321.200000	310.5000	310.7800	-1.931%	77,556,346	+46.602%
2025-07-14	317.7300	322.598600	312.6700	316.9000	+1.081%	78,043,430	+43.771%
2025-07-11	307.8900	314.090000	305.6500	313.5100	+1.175%	79,236,442	+45.326%
2025-07-10	300.0500	310.480000	300.0000	309.8700	+4.728%	104,365,271	+47.033%
2025-07-09	297.5500	300.150000	293.5500	295.8800	-0.648%	75,586,771	+53.985%
2025-07-08	297.0000	304.049900	294.3500	297.8100	+1.317%	103,246,742	+52.987%
2025-07-07	291.3700	296.150000	288.7701	293.9400	-6.789%	131,177,949	+55.001%
2025-07-03	317.9900	318.450000	312.7600	315.3500	-0.095%	58,041,519	+44.478%
2025-07-02	312.6300	316.832000	303.8200	315.6500	+4.968%	119,483,730	+44.340%
2025-07-01	298.4600	305.890000	293.2100	300.7100	-5.336%	145,085,665	+51.511%
2025-06-30	319.9000	325.579900	316.6000	317.6600	-1.845%	76,695,081	+43.427%
2025-06-27	324.5100	329.339300	317.4950	323.6300	-0.660%	89,067,049	+40.781%
2025-06-26	324.6100	331.050000	323.6100	325.7800	-0.540%	80,440,907	+39.852%
2025-06-25	342.7000	343.000000	320.4000	327.5500	-3.795%	119,845,050	+39.096%
2025-06-24	356.1700	356.260000	340.4400	340.4700	-2.355%	114,736,245	+33.818%
2025-06-23	327.5400	357.540000	327.4800	348.6800	+8.232%	190,716,815	+30.667%
2025-06-20	327.9500	332.360000	317.7800	322.1600	+0.034%	108,688,008	+41.424%
2025-06-18	317.3100	329.320000	315.4500	322.0500	+1.802%	95,137,686	+41.472%
2025-06-17	326.0900	327.260000	314.7400	316.3500	-3.883%	88,282,669	+44.021%
2025-06-16	331.2900	332.050000	326.4100	329.1300	+1.174%	83,925,858	+38.429%
2025-06-13	313.9700	332.990000	313.3000	325.3100	+1.943%	128,964,279	+40.054%
2025-06-12	323.0750	332.560000	316.8600	319.1100	-2.242%	105,127,536	+42.775%
2025-06-11	334.3950	335.500000	322.5000	326.4300	+0.104%	122,611,360	+39.574%
2025-06-10	314.9400	327.830000	310.6670	326.0900	+5.674%	151,256,520	+39.719%
2025-06-09	285.9550	309.830000	281.8500	308.5800	+4.554%	140,908,876	+47.647%
2025-06-06	298.8300	305.500000	291.1400	295.1400	+3.667%	164,747,685	+54.371%
2025-06-05	322.4900	324.549900	273.2100	284.7000	-14.260%	292,818,655	+60.032%
2025-06-04	345.0950	345.600000	327.3308	332.0500	-3.550%	98,912,075	+37.211%
2025-06-03	346.5950	355.400000	343.0400	344.2700	+0.461%	99,324,544	+32.341%
2025-06-02	343.5000	348.020000	333.3300	342.6900	-1.088%	81,873,829	+32.951%
2025-05-30	355.5200	363.680000	345.2900	346.4600	-3.340%	123,474,938	+31.504%
2025-05-29	365.2900	367.710000	356.0000	358.4300	+0.429%	88,545,666	+27.113%
2025-05-28	364.8400	365.000000	355.9100	356.9000	-1.651%	91,404,309	+27.658%
2025-05-27	347.3500	363.790000	347.3200	362.8900	+6.940%	120,146,414	+25.550%
2025-05-23	337.9200	343.180000	333.2100	339.3400	-0.498%	84,654,818	+34.264%
2025-05-22	331.9000	347.270000	331.3900	341.0400	+1.919%	97,113,416	+33.594%
2025-05-21	344.4300	347.350000	332.2000	334.6200	-2.676%	102,354,844	+36.157%
2025-05-20	347.8700	354.989900	341.6300	343.8200	+0.506%	131,715,548	+32.514%
2025-05-19	336.3000	343.000000	333.3700	342.0900	-2.254%	88,869,853	+33.184%
2025-05-16	346.2400	351.620000	342.3300	349.9800	+2.089%	95,895,665	+30.182%
2025-05-15	340.3400	346.139300	334.7153	342.8200	-1.398%	97,882,596	+32.901%
2025-05-14	342.5000	350.000000	337.0000	347.6800	+4.074%	136,997,264	+31.043%
2025-05-13	320.0000	337.589400	316.8000	334.0700	+4.928%	136,992,574	+36.382%
2025-05-12	321.9900	322.210000	311.5000	318.3800	+6.746%	112,826,661	+43.103%
2025-05-09	290.2100	307.040000	290.0000	298.2600	+4.719%	132,387,835	+52.756%
2025-05-08	279.6300	289.800000	279.4100	284.8200	+3.113%	97,539,448	+59.964%
2025-05-07	276.8800	277.920000	271.0000	276.2200	+0.316%	71,882,408	+64.945%
2025-05-06	273.1050	277.730000	271.3500	275.3500	-1.752%	76,715,792	+65.466%
2025-05-05	284.5700	284.849000	274.4000	280.2600	-2.420%	94,618,882	+62.567%
2025-05-02	284.9000	294.780000	279.8100	287.2100	+2.385%	114,045,083	+58.633%
2025-05-01	280.0100	290.868800	279.8100	280.5200	-0.581%	99,658,974	+62.416%
2025-04-30	279.9000	284.450000	270.7800	282.1600	-3.380%	128,895,557	+61.472%
2025-04-29	285.5000	293.320000	279.4695	292.0300	+2.151%	108,906,553	+56.015%
2025-04-28	288.9800	294.860000	272.4200	285.8800	+0.326%	151,703,351	+59.371%
2025-04-25	261.6900	286.850000	259.6300	284.9500	+9.803%	167,521,263	+59.891%
2025-04-24	250.5000	259.540000	249.2000	259.5100	+3.498%	94,413,005	+75.565%
2025-04-23	254.8600	259.449900	244.4300	250.7400	+5.366%	150,161,878	+81.706%
2025-04-22	230.9600	242.790000	229.8501	237.9700	+4.602%	120,830,527	+91.457%
2025-04-21	230.2600	232.210000	222.7900	227.5000	-5.746%	97,768,007	+100.268%
2025-04-17	243.4700	244.340000	237.6833	241.3700	-0.075%	82,408,675	+88.760%
2025-04-16	247.6100	251.970000	233.8900	241.5500	-4.943%	112,376,237	+88.619%
2025-04-15	249.9100	258.750000	247.5400	254.1100	+0.697%	79,498,817	+79.296%
2025-04-14	258.3600	261.800000	245.9300	252.3500	+0.016%	100,096,704	+80.547%
2025-04-11	251.8400	257.740000	241.3629	252.3100	-0.036%	128,628,085	+80.575%
2025-04-10	260.0000	262.490000	239.3300	252.4000	-7.274%	181,717,404	+80.511%
2025-04-09	224.6900	274.690000	223.8800	272.2000	+22.690%	219,433,173	+67.381%
2025-04-08	245.0000	250.440000	217.8000	221.8600	-4.899%	171,596,800	+105.359%
2025-04-07	223.7800	252.000000	214.2500	233.2900	-2.564%	183,126,699	+95.298%
2025-04-04	255.3800	261.000000	236.0000	239.4300	-10.420%	181,206,728	+90.289%
2025-04-03	265.2900	276.300000	261.5100	267.2800	-5.475%	135,871,491	+70.462%
2025-04-02	254.6000	284.990000	251.2700	282.7600	+5.327%	212,781,017	+61.130%
2025-04-01	263.8000	277.450000	259.2500	268.4600	+3.589%	146,486,911	+69.712%
2025-03-31	249.3100	260.560000	243.3601	259.1600	-1.666%	133,803,221	+75.803%
2025-03-28	275.5750	276.100000	260.5700	263.5500	-3.507%	123,526,189	+72.874%
2025-03-27	272.4800	291.850000	271.8216	273.1300	+0.393%	162,554,156	+66.811%
2025-03-26	282.6600	284.900000	266.5100	272.0600	-5.581%	152,303,597	+67.467%
2025-03-25	283.6000	288.200000	271.2800	288.1400	+3.502%	149,364,125	+58.121%
2025-03-24	258.0750	278.640000	256.3300	278.3900	+11.934%	166,294,219	+63.659%
2025-03-21	234.9850	249.520000	234.5500	248.7100	+5.270%	128,685,341	+83.189%
2025-03-20	233.3450	238.000000	230.0501	236.2600	+0.170%	98,376,956	+92.843%
2025-03-19	231.6100	241.410000	229.2010	235.8600	+4.682%	111,179,969	+93.170%
2025-03-18	228.1550	230.100000	222.2800	225.3100	-5.336%	109,945,429	+102.215%
2025-03-17	245.0550	245.400000	232.8000	238.0100	-4.788%	110,350,014	+91.425%
2025-03-14	247.3100	251.580000	240.7300	249.9800	+3.864%	99,919,770	+82.259%
2025-03-13	248.1250	248.290000	232.6000	240.6800	-2.987%	113,767,792	+89.301%
2025-03-12	247.2200	251.840000	241.1000	248.0900	+7.594%	140,391,349	+83.647%
2025-03-11	225.3050	237.064900	217.0200	230.5800	+3.795%	174,893,709	+97.593%
2025-03-10	252.5350	253.370000	220.0000	222.1500	-15.426%	188,670,319	+105.091%
2025-03-07	259.3200	266.249900	250.7300	262.6700	-0.296%	101,625,703	+73.453%
2025-03-06	272.0600	272.650000	260.0200	263.4500	-5.607%	97,885,611	+72.940%
2025-03-05	272.9200	279.550000	267.7100	279.1000	+2.595%	92,831,678	+63.243%
2025-03-04	270.9300	284.350000	261.8401	272.0400	-4.430%	125,897,454	+67.479%
2025-03-03	300.3400	303.940000	277.3000	284.6500	-2.843%	114,705,688	+60.060%
2025-02-28	279.5000	293.880000	273.6000	292.9800	+3.912%	115,022,796	+55.509%
2025-02-27	291.1600	297.230000	280.8800	281.9500	-3.043%	99,675,189	+61.592%
2025-02-26	303.7150	309.000000	288.0400	290.8000	-3.963%	99,838,297	+56.675%
2025-02-25	327.0250	328.890000	297.2512	302.8000	-8.390%	134,086,111	+50.466%
2025-02-24	338.1400	342.397300	324.7000	330.5300	-2.152%	75,124,361	+37.842%
2025-02-21	353.4400	354.980000	334.4200	337.8000	-4.684%	73,307,347	+34.876%
2025-02-20	361.5100	362.300000	348.0000	354.4000	-1.708%	45,678,444	+28.558%
2025-02-19	354.0000	367.340000	353.6700	360.5600	+1.821%	66,414,333	+26.362%
2025-02-18	355.0100	359.100000	350.0200	354.1100	-0.486%	50,791,983	+28.663%
2025-02-14	360.6200	362.000000	347.5000	355.8400	-0.028%	68,035,295	+28.038%
2025-02-13	345.0000	358.690000	342.8500	355.9400	+5.774%	89,013,891	+28.002%
2025-02-12	329.9400	346.400000	329.1200	336.5100	+2.438%	104,510,014	+35.393%
2025-02-11	345.8000	349.370000	325.1000	328.5000	-6.338%	117,845,662	+38.694%
2025-02-10	356.2100	362.700000	350.5100	350.7300	-3.011%	76,663,686	+29.903%
2025-02-07	370.1900	380.545900	360.3400	361.6200	-3.393%	69,940,474	+25.991%
2025-02-06	373.0300	375.400000	363.1800	374.3200	-1.018%	77,683,541	+21.717%
2025-02-05	387.5100	388.390000	375.5300	378.1700	-3.580%	57,122,240	+20.478%
2025-02-04	382.6300	394.000000	381.4000	392.2100	+2.223%	56,538,834	+16.165%
2025-02-03	386.6800	389.170000	374.3600	383.6800	-5.171%	92,548,135	+18.747%
2025-01-31	401.5300	419.990000	401.3400	404.6000	+1.079%	83,120,943	+12.608%
2025-01-30	410.7800	412.500000	384.4100	400.2800	+2.873%	97,306,057	+13.823%
2025-01-29	395.2100	398.589900	384.4800	389.1000	-2.258%	67,581,696	+17.093%
2025-01-28	396.9100	400.590000	386.5000	398.0900	+0.237%	48,182,215	+14.449%
2025-01-27	394.8000	406.690000	389.0000	397.1500	-2.319%	57,530,206	+14.720%
2025-01-24	414.4500	418.880000	405.7800	406.5800	-1.406%	56,040,899	+12.059%
2025-01-23	416.0600	420.730000	408.9500	412.3800	-0.658%	50,256,265	+10.483%
2025-01-22	416.8100	428.000000	414.5900	415.1100	-2.113%	58,607,285	+9.756%
2025-01-21	432.6400	433.200000	406.3100	424.0700	-0.570%	86,135,522	+7.437%
2025-01-17	421.5000	439.740000	419.7500	426.5000	+3.064%	93,720,727	+6.825%
2025-01-16	423.4900	424.000000	409.1300	413.8200	-3.363%	67,415,747	+10.099%
2025-01-15	409.9000	429.800000	405.6610	428.2200	+8.038%	80,545,916	+6.396%
2025-01-14	414.3400	422.640000	394.5400	396.3600	-1.723%	84,320,305	+14.949%
2025-01-13	383.2100	403.790000	380.0700	403.3100	+2.171%	66,880,038	+12.968%
2025-01-10	391.4000	399.280000	377.2900	394.7400	-0.051%	61,855,030	+15.420%
2025-01-08	392.9500	402.499900	387.4000	394.9400	+0.147%	72,031,826	+15.362%
2025-01-07	405.8300	414.330000	390.0000	394.3600	-4.060%	74,746,864	+15.531%
2025-01-06	423.2000	426.430000	401.7000	411.0500	+0.149%	85,279,764	+10.841%
2025-01-03	381.4800	411.879900	379.4500	410.4400	+8.216%	94,141,976	+11.005%
2025-01-02	390.1000	392.729900	373.0400	379.2800	-6.082%	108,874,734	+20.125%
2024-12-31	423.7900	427.930000	402.5400	403.8400	-3.251%	75,352,539	+12.819%
2024-12-30	419.4000	427.000000	415.7500	417.4100	-3.301%	63,882,851	+9.152%
2024-12-27	449.5200	450.000000	426.5000	431.6600	-4.948%	82,153,407	+5.548%
2024-12-26	465.1600	465.329900	451.0200	454.1300	-1.763%	76,417,798	+0.326%
2024-12-24	435.9000	462.780000	435.1400	462.2800	+7.357%	59,371,086	-1.443%
2024-12-23	431.0000	434.510000	415.4112	430.6000	+2.266%	71,671,069	+5.808%
2024-12-20	425.5050	447.080000	417.6400	421.0600	-3.464%	129,046,402	+8.205%
2024-12-19	451.8800	456.360000	420.0200	436.1700	-0.900%	118,488,518	+4.457%
2024-12-18	466.4950	488.539900	427.0100	440.1300	-8.279%	149,033,301	+3.517%
2024-12-17	475.9000	483.990000	457.5101	479.8600	+3.637%	129,534,242	-5.054%
2024-12-16	441.0900	463.190000	436.1500	463.0200	+6.141%	113,147,500	-1.600%
2024-12-13	420.0000	436.300000	415.7100	436.2300	+4.336%	88,419,044	+4.443%
2024-12-12	424.8400	429.300000	415.0000	418.1000	-1.570%	87,450,947	+8.972%
2024-12-11	409.7000	424.880000	402.3800	424.7700	+5.930%	103,207,026	+7.260%
2024-12-10	392.6800	409.730000	390.8500	400.9900	+2.873%	97,619,098	+13.621%
2024-12-09	397.6100	404.800000	378.0100	389.7900	+0.146%	95,373,769	+16.886%
2024-12-06	377.4200	389.490000	370.8000	389.2200	+5.340%	80,930,635	+17.057%
2024-12-05	359.8700	375.430000	359.5000	369.4900	+3.230%	80,671,224	+23.308%
2024-12-04	353.0000	358.100000	348.6000	357.9300	+1.852%	49,419,848	+27.290%
2024-12-03	351.8000	355.690000	348.2000	351.4200	-1.588%	57,079,765	+29.648%
2024-12-02	352.3800	360.000000	351.1501	357.0900	+3.456%	76,206,078	+27.590%
2024-11-29	336.0800	345.450000	334.6501	345.1600	+3.686%	36,645,458	+32.000%
2024-11-27	341.8000	342.550000	326.5900	332.8900	-1.579%	57,181,887	+36.865%
2024-11-26	341.0000	346.960000	335.6600	338.2300	-0.106%	61,382,497	+34.704%
2024-11-25	360.1400	361.930000	338.2000	338.5900	-3.962%	91,310,133	+34.561%
2024-11-22	341.0850	361.530000	337.7000	352.5600	+3.804%	88,350,753	+29.229%
2024-11-21	343.8100	347.989900	335.2800	339.6400	-0.699%	57,790,226	+34.145%
2024-11-20	345.0000	346.599900	334.3000	342.0300	-1.147%	64,842,707	+33.208%
2024-11-19	335.7600	347.379900	332.7500	346.0000	+2.143%	88,501,177	+31.679%
2024-11-18	340.7300	348.549900	330.0100	338.7400	+5.619%	123,345,498	+34.501%
2024-11-15	310.5700	324.679900	309.2200	320.7200	+3.066%	114,042,990	+42.058%
2024-11-14	327.6900	329.980000	310.3700	311.1800	-5.772%	120,073,937	+46.414%
2024-11-13	335.8500	344.599900	322.5000	330.2400	+0.533%	123,989,652	+37.963%
2024-11-12	342.7400	345.840000	323.3100	328.4900	-6.146%	155,039,630	+38.698%
2024-11-11	346.3000	358.640000	336.0000	350.0000	+8.960%	209,748,330	+30.174%
2024-11-08	299.1400	328.710000	297.6600	321.2200	+8.188%	204,046,950	+41.837%
2024-11-07	288.8900	299.750000	285.5200	296.9100	+2.904%	114,667,321	+53.451%
2024-11-06	284.6700	289.590000	275.6200	288.5300	+14.751%	163,679,097	+57.907%
2024-11-05	247.3400	255.279900	246.2101	251.4400	+3.541%	68,425,207	+81.200%
2024-11-04	244.5600	248.900000	238.8800	242.8400	-2.466%	68,149,888	+87.617%
2024-11-01	252.0430	254.000000	246.6300	248.9800	-0.348%	56,067,847	+82.991%
2024-10-31	257.9900	259.750000	249.2500	249.8500	-2.990%	66,015,745	+82.353%
2024-10-30	258.0350	263.350000	255.8201	257.5500	-0.759%	53,526,024	+76.902%
2024-10-29	264.5100	264.980000	255.5100	259.5200	-1.139%	79,159,226	+75.559%
2024-10-28	270.0000	273.536000	262.2400	262.5100	-2.482%	104,072,158	+73.559%
2024-10-25	256.0100	269.490000	255.3200	269.1900	+3.344%	160,681,271	+69.252%
2024-10-24	244.6800	262.119900	242.6500	260.4800	+21.919%	202,723,976	+74.912%
2024-10-23	217.1250	218.720000	212.1100	213.6500	-1.982%	80,657,197	+113.251%
2024-10-22	217.3100	218.220000	215.2600	217.9700	-0.402%	42,731,933	+109.024%
2024-10-21	218.9000	220.480000	215.7260	218.8500	-0.838%	47,146,717	+108.184%
2024-10-18	220.7100	222.280000	219.2300	220.7000	-0.086%	48,945,495	+106.439%
2024-10-17	221.5900	222.080000	217.9000	220.8900	-0.199%	48,562,745	+106.261%
2024-10-16	221.4000	222.819900	218.9300	221.3300	+0.802%	49,357,786	+105.851%
2024-10-15	220.0100	224.260000	217.1200	219.5700	+0.187%	61,922,241	+107.501%
2024-10-14	220.1300	221.910000	213.7400	219.1600	+0.624%	85,546,051	+107.889%
2024-10-11	220.1300	223.340000	214.3800	217.8000	-8.783%	140,339,211	+109.187%
2024-10-10	241.8100	242.789900	232.3400	238.7700	-0.946%	82,659,329	+90.815%
2024-10-09	243.8200	247.430000	239.5100	241.0500	-1.411%	66,115,710	+89.011%
2024-10-08	243.5600	246.210000	240.5600	244.5000	+1.524%	54,199,703	+86.344%
2024-10-07	249.0000	249.830000	240.7000	240.8300	-3.699%	65,363,518	+89.183%
2024-10-04	246.6900	250.960000	244.5800	250.0800	+3.914%	85,665,152	+82.186%
2024-10-03	244.4800	249.790000	237.8100	240.6600	-3.357%	80,518,151	+89.317%
2024-10-02	247.5500	251.158500	241.5000	249.0200	-3.488%	93,673,015	+82.961%
2024-10-01	262.6700	263.980000	248.5300	258.0200	-1.380%	87,151,662	+76.579%
2024-09-30	259.0400	264.860000	255.7700	261.6300	+0.449%	80,522,643	+74.143%
2024-09-27	257.3750	260.699900	254.1200	260.4600	+2.455%	69,096,904	+74.925%
2024-09-26	260.6000	261.750000	251.5300	254.2200	-1.089%	66,063,159	+79.219%
2024-09-25	252.5400	257.050000	252.2800	257.0200	+1.082%	64,864,664	+77.266%
2024-09-24	254.0800	257.190000	249.0501	254.2700	+1.708%	88,103,581	+79.184%
2024-09-23	242.6100	250.000000	241.9200	250.0000	+4.932%	86,231,314	+82.244%
2024-09-20	241.5200	243.990000	235.9200	238.2500	-2.325%	95,902,667	+91.232%
2024-09-19	234.0000	244.240000	232.1300	243.9200	+7.359%	101,584,843	+86.787%
2024-09-18	230.0900	235.680000	226.8800	227.2000	-0.294%	77,774,346	+100.533%
2024-09-17	229.4500	234.570000	226.5533	227.8700	+0.481%	66,241,258	+99.943%
2024-09-16	229.3000	229.960000	223.5300	226.7800	-1.524%	54,052,776	+100.904%
2024-09-13	228.0000	232.670000	226.3200	230.2900	+0.209%	59,338,842	+97.842%
2024-09-12	224.6600	231.450000	223.8300	229.8100	+0.736%	71,578,195	+98.255%
2024-09-11	224.5500	228.470000	216.8003	228.1300	+0.867%	82,825,735	+99.715%
2024-09-10	220.0700	226.400000	218.6377	226.1700	+4.578%	78,722,701	+101.446%
2024-09-09	216.2000	219.870000	213.6700	216.2700	+2.629%	67,122,525	+110.667%
2024-09-06	232.6000	233.600000	210.5100	210.7300	-8.446%	111,638,920	+116.206%
2024-09-05	223.4900	235.000000	222.2500	230.1700	+4.904%	118,826,457	+97.945%
2024-09-04	210.5900	222.220000	210.5700	219.4100	+4.183%	80,216,353	+107.652%
2024-09-03	215.2600	219.904300	209.6400	210.6000	-1.639%	76,489,824	+116.339%
2024-08-30	208.6300	214.570100	207.0300	214.1100	+3.796%	62,638,658	+112.792%
2024-08-29	209.8000	214.890000	205.9700	206.2800	+0.258%	62,122,474	+120.870%
2024-08-28	209.7200	211.840000	202.5900	205.7500	-1.654%	63,769,540	+121.439%
2024-08-27	213.2500	215.660000	206.9400	209.2100	-1.876%	61,905,404	+117.776%
2024-08-26	218.7500	219.090000	211.0100	213.2100	-3.227%	59,028,609	+113.691%
2024-08-23	214.4550	221.480000	214.2100	220.3200	+4.586%	81,276,311	+106.795%
2024-08-22	223.8200	224.800000	210.3200	210.6600	-5.648%	76,545,496	+116.277%
2024-08-21	222.6700	224.659400	218.8600	223.2700	+0.981%	70,042,505	+104.062%
2024-08-20	224.8800	228.220000	219.5600	221.1000	-0.727%	73,524,059	+106.065%
2024-08-19	217.0700	222.980000	214.0900	222.7200	+3.054%	76,302,406	+104.566%
2024-08-16	211.1500	219.800000	210.8000	216.1200	+0.925%	86,786,311	+110.813%
2024-08-15	205.0200	215.880000	204.8200	214.1400	+6.336%	88,871,167	+112.763%
2024-08-14	207.3900	208.440000	198.7500	201.3800	-3.103%	70,078,561	+126.244%
2024-08-13	198.4700	208.490000	197.0600	207.8300	+5.236%	76,083,590	+119.222%
2024-08-12	199.0200	199.260000	194.6700	197.4900	-1.255%	61,959,291	+130.700%
2024-08-09	197.0500	200.880000	195.1100	200.0000	+0.583%	58,101,081	+127.805%
2024-08-08	195.7000	200.700000	192.0400	198.8400	+3.692%	64,274,401	+129.134%
2024-08-07	200.7700	203.490000	191.4800	191.7600	-4.426%	70,207,473	+137.594%
2024-08-06	200.7500	202.900000	192.6700	200.6400	+0.885%	73,770,212	+127.078%
2024-08-05	185.2200	203.879900	182.0000	198.8800	-4.233%	100,246,088	+129.088%
2024-08-02	214.8800	216.130000	205.7800	207.6700	-4.238%	82,234,216	+119.391%
2024-08-01	227.6900	231.867000	214.3328	216.8600	-6.554%	83,140,754	+110.094%
2024-07-31	227.9000	234.680000	226.7875	232.0700	+4.245%	66,161,613	+96.324%
2024-07-30	232.2500	232.410000	220.0000	222.6200	-4.084%	99,636,784	+104.658%
2024-07-29	224.9000	234.270000	224.7000	232.1000	+5.596%	129,034,809	+96.299%
2024-07-26	221.1900	222.279900	215.3300	219.8000	-0.204%	94,193,381	+107.284%
2024-07-25	216.8000	226.000000	216.2310	220.2500	+1.972%	100,625,306	+106.860%
2024-07-24	225.4200	225.990000	214.7100	215.9900	-12.335%	165,332,940	+110.940%
2024-07-23	253.6000	255.759400	245.6300	246.3800	-2.040%	111,696,967	+84.922%
2024-07-22	244.2100	253.210000	243.7500	251.5100	+5.146%	100,882,590	+81.150%
2024-07-19	247.7900	249.010000	236.8300	239.2000	-4.024%	86,886,801	+90.472%
2024-07-18	251.0900	257.140000	247.2000	249.2300	+0.294%	110,466,857	+82.807%
2024-07-17	252.7300	258.470000	246.1820	248.5000	-3.142%	115,413,916	+83.344%
2024-07-16	255.3100	258.620000	245.8001	256.5600	+1.552%	125,997,617	+77.584%
2024-07-15	255.9700	265.600000	251.7300	252.6400	+1.777%	146,761,093	+80.340%
2024-07-12	235.8000	251.840000	233.0912	248.2300	+2.987%	155,586,058	+83.543%
2024-07-11	263.3000	271.000000	239.6500	241.0300	-8.444%	221,146,443	+89.026%
2024-07-10	262.8000	267.590000	257.8600	263.2600	+0.355%	128,147,806	+73.065%
2024-07-09	251.0000	265.610000	250.3000	262.3300	+3.712%	160,504,459	+73.678%
2024-07-08	247.7100	259.439000	244.5700	252.9400	+0.565%	156,752,314	+80.126%
2024-07-05	249.8100	252.370000	242.4601	251.5200	+2.082%	154,131,107	+81.143%
2024-07-03	234.5600	248.350000	234.2500	246.3900	+6.542%	166,343,523	+84.914%
2024-07-02	218.8900	231.300000	218.0600	231.2600	+10.197%	204,556,459	+97.012%
2024-07-01	201.0200	213.230000	200.8500	209.8600	+6.054%	135,280,878	+117.102%
2024-06-28	199.5500	203.200000	195.2600	197.8800	+0.233%	94,332,659	+130.246%
2024-06-27	195.1700	198.720000	194.0500	197.4200	+0.535%	72,427,210	+130.782%
2024-06-26	186.5400	197.755000	186.3600	196.3700	+4.815%	95,064,605	+132.016%
2024-06-25	184.4000	187.970000	182.0100	187.3500	+2.613%	63,280,946	+143.187%
2024-06-24	184.9700	188.800000	182.5500	182.5800	-0.235%	61,688,204	+149.540%
2024-06-21	182.3000	183.950000	180.6900	183.0100	+0.793%	58,960,360	+148.954%