Dark

TSLA
Tesla, Inc. Common Stock
stock NASDAQ

At Close

Sep 25, 2026 3:59:57 PM EDT

372.09USD-1.548%(-5.85)45,999,470

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 25, 2026 9:29:59 AM EDT

385.11USD+1.896%(+7.17)584,549

After-hours

Sep 25, 2026 4:59:30 PM EDT

372.22USD+0.035%(+0.13)377,523

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-25	384.6200	386.830000	367.6700	372.1100	-1.543%	45,999,470	0.000%
2026-09-24	377.3500	383.332400	375.7000	377.9400	-0.574%	26,165,728	-1.543%
2026-09-23	380.1000	386.700000	377.5750	380.1200	+0.322%	33,522,493	-2.107%
2026-09-22	379.0690	380.420000	372.8800	378.9000	+0.959%	28,229,909	-1.792%
2026-09-21	371.6350	378.360000	371.0700	375.3000	+3.028%	36,599,609	-0.850%
2026-09-18	369.0000	370.900000	360.7510	364.2700	-0.527%	51,922,257	+2.152%
2026-09-17	367.4800	374.120000	363.2200	366.2000	+2.268%	38,924,057	+1.614%
2026-09-16	357.9250	365.100000	354.8913	358.0800	+0.421%	32,177,388	+3.918%
2026-09-15	358.7500	362.390000	354.0500	356.5800	-0.666%	30,317,728	+4.355%
2026-09-14	359.7800	367.730000	357.0400	358.9700	-1.770%	32,477,182	+3.660%
2026-09-11	364.2000	368.660000	361.6000	365.4400	+0.517%	30,153,020	+1.825%
2026-09-10	360.5950	369.210000	357.6800	363.5600	-1.155%	29,667,241	+2.352%
2026-09-09	368.2500	375.440000	366.0000	367.8100	-0.095%	32,564,336	+1.169%
2026-09-08	357.0950	370.000000	355.7500	368.1600	+3.977%	51,078,786	+1.073%
2026-09-04	362.0700	364.690000	351.3201	354.0800	-5.921%	65,018,210	+5.092%
2026-09-03	365.8200	384.040000	365.8200	376.3650	+5.421%	63,600,988	-1.131%
2026-09-02	360.4100	360.620000	349.9200	357.0100	+0.258%	33,951,909	+4.230%
2026-09-01	360.9000	362.700000	352.9600	356.0900	-3.223%	36,193,926	+4.499%
2026-08-31	347.2100	368.920000	347.1500	367.9500	+5.505%	61,732,258	+1.131%
2026-08-28	357.0950	358.800000	345.2000	348.7500	-1.708%	32,972,215	+6.698%
2026-08-27	346.1550	355.740000	345.4500	354.8100	+2.600%	30,136,164	+4.876%
2026-08-26	345.2700	351.930000	342.5300	345.8200	-1.265%	28,573,008	+7.602%
2026-08-25	349.5800	357.000000	349.2003	350.2500	+0.373%	29,816,686	+6.241%
2026-08-24	361.4100	363.240000	348.2600	348.9500	-3.833%	39,190,484	+6.637%
2026-08-21	349.8800	366.500000	346.9000	362.8600	+5.137%	59,223,958	+2.549%
2026-08-20	346.2000	347.500000	338.9600	345.1300	-1.706%	30,766,361	+7.817%
2026-08-19	338.8900	351.620000	335.7000	351.1200	+4.230%	36,735,429	+5.978%
2026-08-18	333.2200	340.530000	331.1200	336.8700	-0.716%	27,994,467	+10.461%
2026-08-17	340.6900	345.450000	337.4800	339.3000	-0.868%	26,037,093	+9.670%
2026-08-14	342.3300	351.260000	335.3306	342.2700	+0.679%	45,437,145	+8.718%
2026-08-13	327.2000	341.640000	325.2400	339.9600	+3.801%	34,708,303	+9.457%
2026-08-12	335.0000	335.500000	323.6400	327.5100	-1.593%	28,698,880	+13.618%
2026-08-11	332.8000	336.200000	329.5300	332.8100	+0.583%	23,345,233	+11.809%
2026-08-10	326.5950	332.050000	326.1500	330.8800	+0.700%	25,003,808	+12.461%
2026-08-07	322.3400	333.730000	321.2508	328.5800	+2.832%	39,492,345	+13.248%
2026-08-06	317.0500	323.000000	315.5205	319.5300	-0.628%	26,033,776	+16.455%
2026-08-05	323.4200	327.140000	320.2800	321.5500	-1.772%	27,820,813	+15.724%
2026-08-04	324.0000	329.570000	320.7901	327.3500	+1.636%	33,318,303	+13.673%
2026-08-03	310.9600	324.650000	310.4250	322.0800	+3.493%	38,548,905	+15.533%
2026-07-31	309.6900	315.500000	301.9700	311.2100	+0.764%	36,630,560	+19.569%
2026-07-30	302.7000	310.870000	301.3300	308.8500	+3.530%	38,005,390	+20.482%
2026-07-29	307.1400	309.060000	297.3800	298.3200	-2.966%	39,478,040	+24.735%
2026-07-28	305.9250	311.160000	300.6900	307.4400	-0.576%	39,802,421	+21.035%
2026-07-27	313.2400	317.000000	304.2800	309.2200	-1.217%	44,919,377	+20.338%
2026-07-24	320.7200	322.960000	306.5100	313.0300	-2.083%	62,760,008	+18.874%
2026-07-23	341.0000	342.110000	315.7350	319.6900	-14.524%	115,606,414	+16.397%
2026-07-22	375.5300	380.170000	372.9000	374.0100	-1.298%	30,646,125	-0.508%
2026-07-21	371.1650	384.070000	369.9800	378.9300	+2.533%	32,735,334	-1.800%
2026-07-20	386.0450	386.610000	369.4250	369.5700	-2.959%	33,901,516	+0.687%
2026-07-17	381.7800	385.689900	377.2200	380.8400	-2.613%	31,394,594	-2.292%
2026-07-16	392.3500	395.310000	385.3200	391.0600	-0.862%	29,269,113	-4.846%
2026-07-15	399.3950	406.589500	390.6600	394.4600	-0.434%	31,549,806	-5.666%
2026-07-14	399.0500	402.220000	394.7600	396.1800	+0.360%	22,946,516	-6.076%
2026-07-13	404.6100	405.570000	391.3700	394.7600	-3.188%	32,809,171	-5.738%
2026-07-10	410.4900	413.160000	402.8101	407.7600	+0.298%	33,459,572	-8.743%
2026-07-09	393.9900	407.860000	390.8631	406.5500	+3.170%	37,834,989	-8.471%
2026-07-08	399.3750	399.630000	390.5100	394.0600	-2.194%	33,844,907	-5.570%
2026-07-07	416.9600	419.560000	401.8800	402.9000	-4.019%	38,149,902	-7.642%
2026-07-06	397.5000	420.000000	390.5000	419.7700	+6.690%	54,727,861	-11.354%
2026-07-02	428.0100	432.350000	389.3011	393.4500	-7.489%	73,915,763	-5.424%
2026-07-01	421.4600	432.859900	418.0901	425.3000	+1.117%	40,124,755	-12.506%
2026-06-30	406.0000	424.540000	406.0000	420.6000	+2.127%	43,385,619	-11.529%
2026-06-29	381.7900	413.270000	379.3000	411.8400	+8.462%	57,645,799	-9.647%
2026-06-26	370.1500	387.800000	368.6000	379.7100	+1.224%	53,434,139	-2.002%
2026-06-25	375.2700	379.117000	371.2210	375.1200	-0.109%	30,259,988	-0.802%
2026-06-24	380.0800	384.580000	373.0500	375.5300	-1.593%	37,081,607	-0.911%
2026-06-23	392.6100	392.870000	379.0600	381.6100	-5.787%	50,420,211	-2.489%
2026-06-22	394.8500	414.750000	394.4000	405.0500	+1.139%	47,819,486	-8.132%
2026-06-18	398.0950	402.520000	384.7000	400.4900	+1.037%	58,384,714	-7.086%
2026-06-17	401.5300	405.940000	393.7600	396.3800	-2.046%	43,534,300	-6.123%
2026-06-16	404.1100	412.420000	400.5400	404.6600	-1.578%	40,255,474	-8.044%
2026-06-15	412.3700	416.000000	407.1000	411.1500	+1.161%	45,620,514	-9.495%
2026-06-12	399.4900	406.680000	386.7600	406.4300	+1.824%	63,652,286	-8.444%
2026-06-11	388.2800	399.540000	380.6600	399.1500	+4.602%	45,324,349	-6.774%
2026-06-10	391.5400	397.090000	380.1500	381.5900	-3.804%	49,695,584	-2.484%
2026-06-09	411.0300	418.500000	384.2400	396.6800	-3.000%	59,940,230	-6.194%
2026-06-08	396.3300	412.940000	394.7200	408.9500	+4.591%	50,328,835	-9.008%
2026-06-05	420.5000	424.679900	388.5900	391.0000	-6.560%	63,420,178	-4.831%
2026-06-04	419.8400	426.349900	417.1600	418.4500	-1.239%	35,323,260	-11.074%
2026-06-03	418.7000	433.600000	416.0000	423.7000	-0.009%	44,500,734	-12.176%
2026-06-02	418.2200	424.420000	413.6500	423.7400	+1.890%	37,613,631	-12.184%
2026-06-01	427.4900	429.600000	415.4300	415.8800	-4.569%	44,937,852	-10.525%
2026-05-29	439.8450	441.070000	428.1400	435.7900	-1.427%	45,176,821	-14.613%
2026-05-28	437.6150	443.960000	436.3000	442.1000	+0.395%	32,434,990	-15.831%
2026-05-27	442.8900	445.600000	435.5200	440.3600	+1.561%	44,653,796	-15.499%
2026-05-26	430.2600	435.200000	426.1200	433.5900	+1.779%	45,658,898	-14.179%
2026-05-22	422.6650	431.510000	420.5100	426.0100	+1.953%	46,104,710	-12.652%
2026-05-21	422.1750	426.950000	412.9000	417.8500	+0.141%	42,340,858	-10.947%
2026-05-20	407.6000	417.460000	406.3900	417.2600	+3.254%	45,294,746	-10.821%
2026-05-19	403.1600	405.630000	393.6300	404.1100	-1.434%	46,552,247	-7.919%
2026-05-18	419.2700	421.130000	405.3300	409.9900	-2.901%	52,474,189	-9.239%
2026-05-15	433.9800	434.660000	422.0000	422.2400	-4.751%	52,688,743	-11.872%
2026-05-14	446.4900	451.980000	441.1600	443.3000	-0.442%	46,070,362	-16.059%
2026-05-13	436.6650	453.400000	430.2100	445.2700	+2.727%	68,283,230	-16.430%
2026-05-12	441.4100	447.800000	422.2600	433.4500	-2.596%	60,572,094	-14.152%
2026-05-11	422.1600	449.160000	416.8000	445.0000	+3.887%	78,376,127	-16.380%
2026-05-08	416.4750	431.200000	416.3900	428.3500	+4.021%	65,049,970	-13.129%
2026-05-07	407.4800	415.830000	402.1200	411.7900	+3.275%	64,294,225	-9.636%
2026-05-06	386.2500	401.680000	384.0200	398.7300	+2.404%	53,398,275	-6.676%
2026-05-05	395.1850	402.120000	389.0000	389.3700	-0.800%	47,780,632	-4.433%
2026-05-04	390.2300	394.640000	384.8004	392.5100	+0.432%	48,765,155	-5.197%
2026-05-01	382.4850	397.821100	378.8000	390.8200	+2.408%	65,338,257	-4.787%
2026-04-30	372.7500	384.750000	368.1700	381.6300	+2.369%	51,072,773	-2.495%
2026-04-29	375.4000	376.400000	370.0400	372.8000	-0.856%	45,390,242	-0.185%
2026-04-28	374.6750	382.290000	372.5400	376.0200	-0.700%	50,860,778	-1.040%
2026-04-27	372.0900	380.780000	364.0200	378.6700	+0.630%	66,509,958	-1.732%
2026-04-24	373.5000	382.760000	370.7300	376.3000	+0.690%	62,889,112	-1.113%
2026-04-23	375.2800	386.000000	368.3900	373.7200	-3.559%	93,969,510	-0.431%
2026-04-22	387.5700	393.010000	385.3000	387.5100	+0.282%	62,362,786	-3.974%
2026-04-21	393.0000	393.950000	385.2201	386.4200	-1.549%	50,518,744	-3.703%
2026-04-20	402.5800	406.800000	388.3300	392.5000	-2.027%	64,598,717	-5.195%
2026-04-17	395.9200	409.280000	391.6500	400.6200	+3.014%	90,640,032	-7.116%
2026-04-16	393.8100	394.060000	381.8000	388.9000	-0.778%	63,515,136	-4.317%
2026-04-15	366.8300	394.650000	362.5000	391.9500	+7.619%	113,810,356	-5.062%
2026-04-14	357.6700	367.630000	354.7700	364.2000	+3.343%	59,979,607	+2.172%
2026-04-13	350.0650	356.350000	348.5700	352.4200	+0.994%	53,613,647	+5.587%
2026-04-10	346.2850	350.360000	342.7400	348.9500	+0.963%	51,330,938	+6.637%
2026-04-09	343.1500	348.880000	337.2500	345.6200	+0.690%	62,164,770	+7.664%
2026-04-08	363.7900	364.500000	339.6700	343.2500	-0.981%	78,838,617	+8.408%
2026-04-07	346.4400	348.020000	337.2400	346.6500	-1.749%	74,515,356	+7.345%
2026-04-06	362.5900	367.720000	346.6400	352.8200	-2.155%	77,697,643	+5.467%
2026-04-02	364.1950	370.280000	359.0300	360.5900	-5.421%	83,031,226	+3.195%
2026-04-01	378.6300	383.140000	374.0800	381.2600	+2.558%	58,683,753	-2.400%
2026-03-31	361.5100	373.330000	361.0000	371.7500	+4.636%	75,534,935	+0.097%
2026-03-30	365.8600	367.290000	352.1400	355.2800	-1.810%	67,954,406	+4.737%
2026-03-27	369.6900	369.860000	359.4700	361.8300	-2.763%	62,065,659	+2.841%
2026-03-26	381.6000	384.440000	371.8700	372.1100	-3.586%	55,522,880	0.000%
2026-03-25	389.9900	396.230000	385.0100	385.9500	+0.762%	55,157,266	-3.586%
2026-03-24	376.5600	387.480000	376.3100	383.0300	+0.572%	60,004,909	-2.851%
2026-03-23	373.0900	385.330000	372.7300	380.8500	+3.503%	74,606,049	-2.295%
2026-03-20	379.8500	379.890000	364.4601	367.9600	-3.245%	78,561,081	+1.128%
2026-03-19	387.2700	387.270000	378.7300	380.3000	-3.177%	67,078,260	-2.154%
2026-03-18	399.0000	403.065000	392.3100	392.7800	-1.625%	50,853,150	-5.262%
2026-03-17	395.6900	400.120000	393.0000	399.2700	+0.938%	46,887,972	-6.802%
2026-03-16	396.2200	403.730000	394.4200	395.5600	+1.115%	58,068,344	-5.928%
2026-03-13	399.1650	400.200000	389.9500	391.2000	-0.965%	58,504,091	-4.880%
2026-03-12	405.1750	406.500000	394.6500	395.0100	-3.141%	60,973,793	-5.797%
2026-03-11	402.2800	416.379900	402.1500	407.8200	+2.150%	62,559,930	-8.756%
2026-03-10	402.2200	406.590000	398.1900	399.2350	+0.139%	59,258,743	-6.794%
2026-03-09	390.0500	401.590000	381.4000	398.6800	+0.492%	67,018,911	-6.664%
2026-03-06	398.0900	402.350000	394.2100	396.7300	-2.175%	64,054,561	-6.206%
2026-03-05	401.5700	408.620000	399.4200	405.5500	-0.096%	51,925,899	-8.246%
2026-03-04	397.8450	408.330000	394.5800	405.9400	+3.443%	68,305,514	-8.334%
2026-03-03	395.0900	396.340000	385.3900	392.4300	-2.700%	62,617,298	-5.178%
2026-03-02	390.6000	404.540000	388.2500	403.3200	+0.201%	55,079,769	-7.738%
2026-02-27	402.9400	407.120000	398.1100	402.5100	-1.486%	56,858,822	-7.553%
2026-02-26	414.4200	416.810000	403.6600	408.5800	-2.113%	53,593,356	-8.926%
2026-02-25	412.1500	420.340000	412.1500	417.4000	+1.959%	54,607,808	-10.851%
2026-02-24	399.5000	410.820000	397.6400	409.3800	+2.389%	58,577,533	-9.104%
2026-02-23	407.2850	407.700000	394.0400	399.8300	-2.911%	69,646,509	-6.933%
2026-02-20	408.3000	414.700000	405.5000	411.8200	+0.027%	57,912,225	-9.643%
2026-02-19	407.2500	415.249900	404.1100	411.7100	+0.095%	51,017,149	-9.618%
2026-02-18	411.1100	416.900000	409.5800	411.3200	+0.168%	45,919,524	-9.533%
2026-02-17	412.3600	413.720000	400.5100	410.6300	-1.631%	59,671,748	-9.381%
2026-02-13	414.3050	424.060000	410.8800	417.4400	+0.089%	51,428,641	-10.859%
2026-02-12	430.3000	436.230000	414.0000	417.0700	-2.615%	61,928,688	-10.780%
2026-02-11	427.9550	436.350000	420.0300	428.2700	+0.720%	57,365,051	-13.113%
2026-02-10	418.0800	427.250000	417.0000	425.2100	+1.891%	64,006,621	-12.488%
2026-02-09	409.9050	421.250000	407.2900	417.3200	+1.511%	54,482,035	-10.833%
2026-02-06	400.8700	414.550000	397.7510	411.1100	+3.499%	62,673,113	-9.487%
2026-02-05	397.0150	402.100000	387.5309	397.2100	-2.167%	72,768,165	-6.319%
2026-02-04	420.4600	423.900000	399.1800	406.0100	-3.780%	74,513,488	-8.350%
2026-02-03	424.2700	428.560000	413.6901	421.9600	+0.036%	56,878,414	-11.814%
2026-02-02	421.2900	427.150000	414.5000	421.8100	-1.998%	58,739,144	-11.783%
2026-01-30	425.3500	439.880000	422.7000	430.4100	+3.325%	82,733,099	-13.545%
2026-01-29	437.8000	440.229900	414.6200	416.5600	-3.453%	81,621,981	-10.671%
2026-01-28	431.9100	438.260000	430.1000	431.4600	+0.130%	54,890,072	-13.756%
2026-01-27	437.4100	437.520000	430.6900	430.9000	-0.988%	37,732,219	-13.644%
2026-01-26	445.0000	445.040000	434.2800	435.2000	-3.086%	49,696,737	-14.497%
2026-01-23	447.4250	452.430000	444.0400	449.0600	-0.067%	56,771,668	-17.136%
2026-01-22	435.1600	449.500000	432.6293	449.3600	+4.154%	71,544,676	-17.191%
2026-01-21	421.6600	438.200000	419.6201	431.4400	+2.908%	68,124,684	-13.752%
2026-01-20	429.3600	430.725000	417.4400	419.2500	-4.171%	62,816,042	-11.244%
2026-01-16	439.5000	447.250000	435.2601	437.5000	-0.244%	60,041,258	-14.946%
2026-01-15	441.1250	445.360000	437.6500	438.5700	-0.143%	49,331,069	-15.154%
2026-01-14	442.8100	443.910000	434.2200	439.2000	-1.789%	57,104,944	-15.276%
2026-01-13	450.2000	451.810000	443.9500	447.2000	-0.392%	53,427,497	-16.791%
2026-01-12	441.2250	454.300000	438.0000	448.9600	+0.888%	61,496,150	-17.117%
2026-01-09	435.9450	449.050000	430.3900	445.0100	+2.113%	65,690,572	-16.382%
2026-01-08	427.8900	436.890000	424.3650	435.8000	+1.018%	56,886,003	-14.615%
2026-01-07	435.9000	438.370000	431.2900	431.4100	-0.358%	59,674,010	-13.746%
2026-01-06	446.3800	448.250000	428.7800	432.9600	-4.142%	88,672,541	-14.054%
2026-01-05	447.9900	457.549900	444.5700	451.6700	+3.105%	67,803,839	-17.615%
2026-01-02	457.8000	458.340000	435.3000	438.0700	-2.591%	85,351,571	-15.057%
2025-12-31	456.1000	456.550000	449.3000	449.7200	-1.036%	49,072,714	-17.257%
2025-12-30	461.0900	463.120000	453.8300	454.4300	-1.133%	59,173,387	-18.115%
2025-12-29	469.0000	469.400000	459.0000	459.6400	-3.272%	66,217,821	-19.043%
2025-12-26	485.2300	489.090000	473.8200	475.1900	-2.103%	58,775,326	-21.692%
2025-12-24	488.4800	490.900000	476.8000	485.4000	-0.033%	41,285,071	-23.340%
2025-12-23	489.3950	491.970000	482.8400	485.5600	-0.649%	58,223,133	-23.365%
2025-12-22	489.8800	498.830000	485.3300	488.7300	+1.565%	86,915,082	-23.862%
2025-12-19	488.1200	490.490000	474.7200	481.2000	-0.449%	103,146,024	-22.670%
2025-12-18	478.1600	490.860000	473.1200	483.3700	+3.448%	95,039,715	-23.018%
2025-12-17	488.2200	495.279900	466.2000	467.2600	-4.617%	106,297,016	-20.363%
2025-12-16	472.2100	491.500000	465.8300	489.8800	+3.065%	107,509,423	-24.041%
2025-12-15	469.4400	481.769400	467.6600	475.3100	+3.562%	114,300,148	-21.712%
2025-12-12	448.0900	463.010000	441.6700	458.9600	+2.701%	95,532,780	-18.923%
2025-12-11	448.9450	449.269900	440.3300	446.8900	-1.010%	55,902,013	-16.733%
2025-12-10	446.0650	456.880000	443.6100	451.4500	+1.411%	63,211,734	-17.574%
2025-12-09	437.5400	452.390000	435.7000	445.1700	+1.272%	62,315,078	-16.412%
2025-12-08	447.4450	449.746300	435.2500	439.5800	-3.389%	69,085,419	-15.349%
2025-12-05	453.0300	458.870000	451.6600	455.0000	+0.103%	56,406,760	-18.218%
2025-12-04	449.9400	454.630000	445.3900	454.5300	+1.744%	71,850,843	-18.133%
2025-12-03	432.1000	447.920000	431.1100	446.7400	+4.077%	87,300,360	-16.705%
2025-12-02	430.8100	436.800000	422.1200	429.2400	-0.209%	69,193,316	-13.310%
2025-12-01	425.3200	433.659900	425.2900	430.1400	-0.007%	57,381,856	-13.491%
2025-11-28	426.5900	432.930000	426.2000	430.1700	+0.842%	36,190,538	-13.497%
2025-11-26	423.9500	426.940000	416.8900	426.5800	+1.712%	63,368,718	-12.769%
2025-11-25	414.4200	420.480000	405.9500	419.4000	+0.388%	71,820,316	-11.276%
2025-11-24	402.1700	421.720000	401.0900	417.7800	+6.825%	96,704,962	-10.932%
2025-11-21	402.3200	402.800000	383.7600	391.0900	-1.047%	100,395,076	-4.853%
2025-11-20	414.6300	428.940000	394.7400	395.2300	-2.168%	113,497,855	-5.850%
2025-11-19	406.1800	411.780000	398.5000	403.9900	+0.683%	72,023,545	-7.891%
2025-11-18	405.3800	408.900000	393.7100	401.2500	-1.876%	80,665,237	-7.262%
2025-11-17	398.7400	423.960000	398.7400	408.9200	+1.130%	102,177,569	-9.002%
2025-11-14	386.3000	412.190000	382.7800	404.3500	+0.587%	105,506,137	-7.973%
2025-11-13	423.1300	424.500000	396.3400	401.9900	-6.644%	118,946,354	-7.433%
2025-11-12	442.1500	442.329000	426.5600	430.6000	-2.052%	58,513,097	-13.583%
2025-11-11	439.4000	442.490000	432.3600	439.6200	-1.260%	60,497,235	-15.356%
2025-11-10	439.6000	449.671500	433.3600	445.2300	+3.658%	76,515,407	-16.423%
2025-11-07	437.9200	439.360000	421.8800	429.5200	-3.676%	103,471,158	-13.366%
2025-11-06	461.9600	467.450000	435.0900	445.9100	-3.497%	109,622,394	-16.550%
2025-11-05	452.0500	466.329900	440.7100	462.0700	+4.009%	85,572,786	-19.469%
2025-11-04	454.4600	460.220000	443.6000	444.2600	-5.148%	87,756,250	-16.240%
2025-11-03	455.9900	474.070000	453.8000	468.3700	+2.587%	84,594,908	-20.552%
2025-10-31	446.7500	458.000000	443.6855	456.5600	+3.740%	83,135,787	-18.497%
2025-10-30	451.0500	455.060700	439.6100	440.1000	-4.639%	72,447,738	-15.449%
2025-10-29	462.5000	465.700000	452.6500	461.5100	+0.208%	67,983,469	-19.371%
2025-10-28	454.7750	467.000000	451.6000	460.5500	+1.797%	80,185,462	-19.203%
2025-10-27	439.9800	460.160000	438.6900	452.4200	+4.312%	105,866,837	-17.751%
2025-10-24	446.8300	451.680000	430.1700	433.7200	-3.399%	94,726,935	-14.205%
2025-10-23	420.0000	449.399900	413.9000	448.9800	+2.280%	126,709,833	-17.121%
2025-10-22	443.4500	445.539000	429.0000	438.9700	-0.820%	84,023,458	-15.231%
2025-10-21	445.7550	449.300000	442.0500	442.6000	-1.079%	54,412,169	-15.926%
2025-10-20	443.8650	449.800000	440.6100	447.4300	+1.848%	63,650,560	-16.834%
2025-10-17	425.5000	441.455800	423.6000	439.3100	+2.463%	89,331,578	-15.297%
2025-10-16	434.7300	439.350000	421.3101	428.7500	-1.471%	77,189,889	-13.210%
2025-10-15	434.9000	440.510000	426.3301	435.1500	+1.377%	71,558,185	-14.487%
2025-10-14	426.7900	434.200000	417.8600	429.2400	-1.528%	72,669,438	-13.310%
2025-10-13	423.5300	436.890000	419.7000	435.9000	+5.420%	79,552,785	-14.634%
2025-10-10	436.5400	443.130000	411.4500	413.4900	-5.063%	112,107,870	-10.007%
2025-10-09	431.8100	436.350000	426.1800	435.5400	-0.718%	69,339,928	-14.564%
2025-10-08	437.5700	441.330000	425.2300	438.6900	+1.293%	71,192,128	-15.177%
2025-10-07	447.8200	452.680000	432.4501	433.0900	-4.448%	102,296,082	-14.080%
2025-10-06	440.7500	453.550000	436.6900	453.2500	+5.449%	85,324,878	-17.902%
2025-10-03	443.2850	446.770000	416.5750	429.8300	-1.415%	133,188,180	-13.429%
2025-10-02	470.5400	470.750000	435.5700	436.0000	-5.106%	137,008,950	-14.654%
2025-10-01	443.8000	462.290000	440.7500	459.4600	+3.314%	98,122,285	-19.011%
2025-09-30	441.5200	445.000000	433.1200	444.7200	+0.341%	74,357,960	-16.327%
2025-09-29	444.3500	450.980000	439.5000	443.2100	+0.638%	79,491,510	-16.042%
2025-09-26	428.3000	440.470000	421.0200	440.4000	+4.018%	101,628,160	-15.506%
2025-09-25	435.2400	435.350000	419.0800	423.3900	-4.381%	96,746,426	-12.112%
2025-09-24	429.8300	444.210000	429.0301	442.7900	+3.978%	93,133,570	-15.962%
2025-09-23	439.8800	440.970000	423.7200	425.8500	-1.925%	83,422,691	-12.619%
2025-09-22	431.1100	444.980000	429.1300	434.2100	+1.910%	97,108,777	-14.302%
2025-09-19	421.8200	429.470000	421.7200	426.0700	+2.212%	93,131,034	-12.665%
2025-09-18	428.8650	432.219900	416.5600	416.8500	-2.116%	90,454,509	-10.733%
2025-09-17	415.7500	428.312095	409.6700	425.8600	+1.006%	106,133,532	-12.622%
2025-09-16	414.4950	423.250000	411.4300	421.6200	+2.824%	104,285,721	-11.743%
2025-09-15	423.1300	425.700000	402.4300	410.0400	+3.561%	163,823,667	-9.250%
2025-09-12	370.9400	396.689900	370.2400	395.9400	+7.356%	168,156,391	-6.019%
2025-09-11	350.1700	368.990000	347.6000	368.8100	+6.044%	103,756,010	+0.895%
2025-09-10	350.5500	356.330000	346.0700	347.7900	+0.236%	72,121,679	+6.993%
2025-09-09	348.4400	350.770000	343.8200	346.9700	+0.165%	53,815,991	+7.246%
2025-09-08	354.6400	358.440000	344.8400	346.4000	-1.266%	75,208,290	+7.422%
2025-09-05	348.0000	355.870000	344.6801	350.8400	+3.636%	108,989,785	+6.063%
2025-09-04	336.1500	338.890000	331.4800	338.5300	+1.329%	60,711,033	+9.919%
2025-09-03	335.2000	343.330000	328.5100	334.0900	+1.436%	88,733,288	+11.380%
2025-09-02	328.2300	333.330000	325.6000	329.3600	-1.351%	58,391,952	+12.980%
2025-08-29	347.2300	348.749900	331.7000	333.8700	-3.500%	81,145,660	+11.454%
2025-08-28	350.9100	353.550000	340.2600	345.9800	-1.035%	67,903,224	+7.552%
2025-08-27	351.9400	355.390000	349.1560	349.6000	-0.589%	65,519,012	+6.439%
2025-08-26	344.9300	351.900000	343.7200	351.6700	+1.463%	76,651,550	+5.812%
2025-08-25	338.9000	349.530000	335.0300	346.6000	+1.938%	86,670,037	+7.360%
2025-08-22	321.6600	340.250000	319.6900	340.0100	+6.217%	94,016,347	+9.441%
2025-08-21	322.0800	324.900000	318.6800	320.1100	-1.170%	55,744,445	+16.244%
2025-08-20	329.2200	331.370000	314.6000	323.9000	-1.643%	77,481,768	+14.884%
2025-08-19	335.7900	340.550000	327.8500	329.3100	-1.745%	75,956,002	+12.997%
2025-08-18	329.6200	336.270000	329.5900	335.1600	+1.392%	56,956,552	+11.025%
2025-08-15	337.6550	339.300000	327.0200	330.5600	-1.496%	74,319,792	+12.570%
2025-08-14	335.7600	340.469900	330.4000	335.5800	-1.120%	75,000,662	+10.886%
2025-08-13	341.5000	348.980000	338.2000	339.3800	-0.428%	67,838,892	+9.644%
2025-08-12	345.0000	345.260000	332.9400	340.8400	+0.534%	80,690,111	+9.174%
2025-08-11	335.0000	346.640000	334.1500	339.0300	+2.845%	105,320,174	+9.757%
2025-08-08	321.4300	335.150000	320.9800	329.6500	+2.290%	91,200,319	+12.880%
2025-08-07	319.7900	322.400000	316.1600	322.2700	+0.738%	66,658,672	+15.465%
2025-08-06	307.8900	320.470000	306.9345	319.9100	+3.625%	78,523,579	+16.317%
2025-08-05	308.9500	312.449900	305.5000	308.7200	-0.175%	57,961,278	+20.533%
2025-08-04	309.0800	312.118600	303.0001	309.2600	+2.191%	78,683,905	+20.323%
2025-08-01	306.2050	309.310000	297.8200	302.6300	-1.830%	89,121,446	+22.959%
2025-07-31	319.6050	321.370000	306.1000	308.2700	-3.376%	85,270,919	+20.709%
2025-07-30	322.1800	324.449900	311.6164	319.0400	-0.672%	83,931,942	+16.634%
2025-07-29	325.5500	326.250000	318.2500	321.2000	-1.348%	87,358,861	+15.850%
2025-07-28	318.4500	330.490000	315.6900	325.5900	+3.015%	112,673,755	+14.288%
2025-07-25	308.7400	323.630000	308.0100	316.0600	+3.524%	148,227,027	+17.734%
2025-07-24	310.0000	310.150000	300.4100	305.3000	-8.197%	156,966,023	+21.883%
2025-07-23	330.9000	336.200000	328.6700	332.5600	+0.135%	92,553,756	+11.893%
2025-07-22	329.7400	335.409800	321.5500	332.1100	+1.102%	77,370,371	+12.044%
2025-07-21	334.4000	338.000000	326.8800	328.4900	-0.352%	75,768,797	+13.279%
2025-07-18	321.6600	330.900000	321.4200	329.6500	+3.206%	94,254,993	+12.880%
2025-07-17	323.1500	324.340000	317.0601	319.4100	-0.703%	73,922,870	+16.499%
2025-07-16	312.8000	323.500000	312.6200	321.6700	+3.504%	97,284,786	+15.681%
2025-07-15	319.6750	321.200000	310.5000	310.7800	-1.931%	77,556,346	+19.734%
2025-07-14	317.7300	322.598600	312.6700	316.9000	+1.081%	78,043,430	+17.422%
2025-07-11	307.8900	314.090000	305.6500	313.5100	+1.175%	79,236,442	+18.692%
2025-07-10	300.0500	310.480000	300.0000	309.8700	+4.728%	104,365,271	+20.086%
2025-07-09	297.5500	300.150000	293.5500	295.8800	-0.648%	75,586,771	+25.764%
2025-07-08	297.0000	304.049900	294.3500	297.8100	+1.317%	103,246,742	+24.949%
2025-07-07	291.3700	296.150000	288.7701	293.9400	-6.789%	131,177,949	+26.594%
2025-07-03	317.9900	318.450000	312.7600	315.3500	-0.095%	58,041,519	+17.999%
2025-07-02	312.6300	316.832000	303.8200	315.6500	+4.968%	119,483,730	+17.887%
2025-07-01	298.4600	305.890000	293.2100	300.7100	-5.336%	145,085,665	+23.744%
2025-06-30	319.9000	325.579900	316.6000	317.6600	-1.845%	76,695,081	+17.141%
2025-06-27	324.5100	329.339300	317.4950	323.6300	-0.660%	89,067,049	+14.980%
2025-06-26	324.6100	331.050000	323.6100	325.7800	-0.540%	80,440,907	+14.221%
2025-06-25	342.7000	343.000000	320.4000	327.5500	-3.795%	119,845,050	+13.604%
2025-06-24	356.1700	356.260000	340.4400	340.4700	-2.355%	114,736,245	+9.293%
2025-06-23	327.5400	357.540000	327.4800	348.6800	+8.232%	190,716,815	+6.720%
2025-06-20	327.9500	332.360000	317.7800	322.1600	+0.034%	108,688,008	+15.505%
2025-06-18	317.3100	329.320000	315.4500	322.0500	+1.802%	95,137,686	+15.544%
2025-06-17	326.0900	327.260000	314.7400	316.3500	-3.883%	88,282,669	+17.626%
2025-06-16	331.2900	332.050000	326.4100	329.1300	+1.174%	83,925,858	+13.059%
2025-06-13	313.9700	332.990000	313.3000	325.3100	+1.943%	128,964,279	+14.386%
2025-06-12	323.0750	332.560000	316.8600	319.1100	-2.242%	105,127,536	+16.609%
2025-06-11	334.3950	335.500000	322.5000	326.4300	+0.104%	122,611,360	+13.994%
2025-06-10	314.9400	327.830000	310.6670	326.0900	+5.674%	151,256,520	+14.113%
2025-06-09	285.9550	309.830000	281.8500	308.5800	+4.554%	140,908,876	+20.588%
2025-06-06	298.8300	305.500000	291.1400	295.1400	+3.667%	164,747,685	+26.079%
2025-06-05	322.4900	324.549900	273.2100	284.7000	-14.260%	292,818,655	+30.702%
2025-06-04	345.0950	345.600000	327.3308	332.0500	-3.550%	98,912,075	+12.064%
2025-06-03	346.5950	355.400000	343.0400	344.2700	+0.461%	99,324,544	+8.087%
2025-06-02	343.5000	348.020000	333.3300	342.6900	-1.088%	81,873,829	+8.585%
2025-05-30	355.5200	363.680000	345.2900	346.4600	-3.340%	123,474,938	+7.403%
2025-05-29	365.2900	367.710000	356.0000	358.4300	+0.429%	88,545,666	+3.817%
2025-05-28	364.8400	365.000000	355.9100	356.9000	-1.651%	91,404,309	+4.262%
2025-05-27	347.3500	363.790000	347.3200	362.8900	+6.940%	120,146,414	+2.541%
2025-05-23	337.9200	343.180000	333.2100	339.3400	-0.498%	84,654,818	+9.657%
2025-05-22	331.9000	347.270000	331.3900	341.0400	+1.919%	97,113,416	+9.110%
2025-05-21	344.4300	347.350000	332.2000	334.6200	-2.676%	102,354,844	+11.204%
2025-05-20	347.8700	354.989900	341.6300	343.8200	+0.506%	131,715,548	+8.228%
2025-05-19	336.3000	343.000000	333.3700	342.0900	-2.254%	88,869,853	+8.775%
2025-05-16	346.2400	351.620000	342.3300	349.9800	+2.089%	95,895,665	+6.323%
2025-05-15	340.3400	346.139300	334.7153	342.8200	-1.398%	97,882,596	+8.544%
2025-05-14	342.5000	350.000000	337.0000	347.6800	+4.074%	136,997,264	+7.027%
2025-05-13	320.0000	337.589400	316.8000	334.0700	+4.928%	136,992,574	+11.387%
2025-05-12	321.9900	322.210000	311.5000	318.3800	+6.746%	112,826,661	+16.876%
2025-05-09	290.2100	307.040000	290.0000	298.2600	+4.719%	132,387,835	+24.760%
2025-05-08	279.6300	289.800000	279.4100	284.8200	+3.113%	97,539,448	+30.647%
2025-05-07	276.8800	277.920000	271.0000	276.2200	+0.316%	71,882,408	+34.715%
2025-05-06	273.1050	277.730000	271.3500	275.3500	-1.752%	76,715,792	+35.141%
2025-05-05	284.5700	284.849000	274.4000	280.2600	-2.420%	94,618,882	+32.773%
2025-05-02	284.9000	294.780000	279.8100	287.2100	+2.385%	114,045,083	+29.560%
2025-05-01	280.0100	290.868800	279.8100	280.5200	-0.581%	99,658,974	+32.650%
2025-04-30	279.9000	284.450000	270.7800	282.1600	-3.380%	128,895,557	+31.879%
2025-04-29	285.5000	293.320000	279.4695	292.0300	+2.151%	108,906,553	+27.422%
2025-04-28	288.9800	294.860000	272.4200	285.8800	+0.326%	151,703,351	+30.163%
2025-04-25	261.6900	286.850000	259.6300	284.9500	+9.803%	167,521,263	+30.588%
2025-04-24	250.5000	259.540000	249.2000	259.5100	+3.498%	94,413,005	+43.389%
2025-04-23	254.8600	259.449900	244.4300	250.7400	+5.366%	150,161,878	+48.405%
2025-04-22	230.9600	242.790000	229.8501	237.9700	+4.602%	120,830,527	+56.368%
2025-04-21	230.2600	232.210000	222.7900	227.5000	-5.746%	97,768,007	+63.565%
2025-04-17	243.4700	244.340000	237.6833	241.3700	-0.075%	82,408,675	+54.166%
2025-04-16	247.6100	251.970000	233.8900	241.5500	-4.943%	112,376,237	+54.051%
2025-04-15	249.9100	258.750000	247.5400	254.1100	+0.697%	79,498,817	+46.437%
2025-04-14	258.3600	261.800000	245.9300	252.3500	+0.016%	100,096,704	+47.458%
2025-04-11	251.8400	257.740000	241.3629	252.3100	-0.036%	128,628,085	+47.481%
2025-04-10	260.0000	262.490000	239.3300	252.4000	-7.274%	181,717,404	+47.429%
2025-04-09	224.6900	274.690000	223.8800	272.2000	+22.690%	219,433,173	+36.705%
2025-04-08	245.0000	250.440000	217.8000	221.8600	-4.899%	171,596,800	+67.723%
2025-04-07	223.7800	252.000000	214.2500	233.2900	-2.564%	183,126,699	+59.505%