TuSimple Holdings Inc - Class A (TSP) Exchange: NASDAQ
Data as of May 2, 2025
$0.25 ($0.00) 0.00%
TuSimple Holdings Inc - Class A - Daily Information
Click for more stock information on TuSimple Holdings Inc - Class A.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $0.25 |
| Previous Close | $0.25 |
| High | $0.25 |
| Low | $0.25 |
| Adjusted Open | $0.25 |
| Previous Adjusted Close | $0.25 |
| Adjusted High | $0.25 |
| Adjusted Low | $0.25 |
About TuSimple Holdings Inc - Class A (TSP)
TuSimple Holdings Inc - Class A
Invest in TuSimple Holdings Inc - Class A (TSP)
Historical Stock Data for TuSimple Holdings Inc - Class A (TSP)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-08 | $0.25 | $0.25 | $0.25 | $0.25 | $0.25 | 0 |
| 2024-02-07 | $0.25 | $0.25 | $0.25 | $0.25 | $0.25 | 0 |
| 2024-02-06 | $0.28 | $0.29 | $0.24 | $0.25 | $0.25 | 6,691,219 |
| 2024-02-05 | $0.28 | $0.29 | $0.26 | $0.27 | $0.27 | 2,503,648 |
| 2024-02-02 | $0.27 | $0.34 | $0.26 | $0.30 | $0.30 | 7,141,682 |
| 2024-02-01 | $0.24 | $0.35 | $0.24 | $0.28 | $0.28 | 18,408,129 |
| 2024-01-31 | $0.27 | $0.28 | $0.22 | $0.23 | $0.23 | 45,392,569 |
| 2024-01-30 | $0.31 | $0.33 | $0.28 | $0.29 | $0.29 | 9,452,616 |
| 2024-01-29 | $0.35 | $0.37 | $0.32 | $0.33 | $0.33 | 6,838,822 |
| 2024-01-26 | $0.35 | $0.40 | $0.35 | $0.37 | $0.37 | 2,661,843 |
| 2024-01-25 | $0.34 | $0.43 | $0.33 | $0.37 | $0.37 | 6,219,393 |
| 2024-01-24 | $0.36 | $0.41 | $0.32 | $0.33 | $0.33 | 3,528,529 |
| 2024-01-23 | $0.42 | $0.43 | $0.36 | $0.37 | $0.37 | 4,121,630 |
| 2024-01-22 | $0.46 | $0.50 | $0.39 | $0.44 | $0.44 | 8,207,222 |
| 2024-01-19 | $0.50 | $0.55 | $0.46 | $0.48 | $0.48 | 5,950,648 |
| 2024-01-18 | $0.36 | $0.54 | $0.36 | $0.49 | $0.49 | 20,297,810 |
| 2024-01-17 | $0.36 | $0.43 | $0.29 | $0.38 | $0.38 | 17,337,121 |
| 2024-01-16 | $0.72 | $0.78 | $0.69 | $0.71 | $0.71 | 1,027,971 |
| 2024-01-12 | $0.77 | $0.81 | $0.73 | $0.74 | $0.74 | 761,361 |
| 2024-01-11 | $0.78 | $0.78 | $0.75 | $0.77 | $0.77 | 723,757 |
| 2024-01-10 | $0.74 | $0.79 | $0.74 | $0.78 | $0.78 | 789,466 |
| 2024-01-09 | $0.80 | $0.81 | $0.73 | $0.74 | $0.74 | 989,102 |
| 2024-01-08 | $0.74 | $0.83 | $0.74 | $0.82 | $0.82 | 993,636 |
| 2024-01-05 | $0.74 | $0.77 | $0.72 | $0.75 | $0.75 | 1,362,552 |
| 2024-01-04 | $0.76 | $0.78 | $0.74 | $0.74 | $0.74 | 1,450,771 |
| 2024-01-03 | $0.80 | $0.82 | $0.75 | $0.76 | $0.76 | 2,237,321 |
| 2024-01-02 | $0.87 | $0.89 | $0.81 | $0.81 | $0.81 | 1,676,874 |
| 2023-12-29 | $0.87 | $0.91 | $0.86 | $0.88 | $0.88 | 1,352,551 |
| 2023-12-28 | $0.84 | $0.90 | $0.84 | $0.87 | $0.87 | 976,021 |
| 2023-12-27 | $0.89 | $0.89 | $0.84 | $0.84 | $0.84 | 965,517 |
| 2023-12-26 | $0.87 | $0.91 | $0.87 | $0.89 | $0.89 | 791,339 |
| 2023-12-22 | $0.87 | $0.88 | $0.86 | $0.87 | $0.87 | 568,468 |
| 2023-12-21 | $0.91 | $0.94 | $0.85 | $0.86 | $0.86 | 916,723 |
| 2023-12-20 | $0.92 | $0.97 | $0.89 | $0.89 | $0.89 | 1,055,735 |
| 2023-12-19 | $0.89 | $0.98 | $0.89 | $0.94 | $0.94 | 777,100 |
| 2023-12-18 | $0.93 | $0.98 | $0.90 | $0.91 | $0.91 | 759,974 |
| 2023-12-15 | $1.00 | $1.00 | $0.92 | $0.95 | $0.95 | 3,403,027 |
| 2023-12-14 | $1.00 | $1.07 | $0.96 | $0.98 | $0.98 | 1,955,927 |
| 2023-12-13 | $0.90 | $1.01 | $0.87 | $1.01 | $1.01 | 1,550,322 |
| 2023-12-12 | $0.94 | $0.94 | $0.88 | $0.91 | $0.91 | 1,162,299 |
| 2023-12-11 | $0.99 | $1.01 | $0.93 | $0.95 | $0.95 | 2,071,342 |
| 2023-12-08 | $1.07 | $1.11 | $1.00 | $1.00 | $1.00 | 952,741 |
| 2023-12-07 | $1.07 | $1.14 | $1.05 | $1.07 | $1.07 | 767,039 |
| 2023-12-06 | $1.12 | $1.17 | $1.06 | $1.07 | $1.07 | 1,090,122 |
| 2023-12-05 | $1.01 | $1.17 | $1.00 | $1.08 | $1.08 | 2,922,787 |
| 2023-12-04 | $0.95 | $1.01 | $0.95 | $1.00 | $1.00 | 1,102,939 |
| 2023-12-01 | $0.85 | $0.95 | $0.82 | $0.94 | $0.94 | 2,137,656 |
| 2023-11-30 | $0.93 | $0.93 | $0.85 | $0.85 | $0.85 | 3,421,370 |
| 2023-11-29 | $0.91 | $1.01 | $0.91 | $0.93 | $0.93 | 1,040,377 |
| 2023-11-28 | $0.87 | $0.95 | $0.86 | $0.93 | $0.93 | 792,742 |
| 2023-11-27 | $0.89 | $0.92 | $0.86 | $0.87 | $0.87 | 727,943 |
| 2023-11-24 | $0.88 | $0.92 | $0.87 | $0.90 | $0.90 | 304,904 |
| 2023-11-22 | $0.90 | $0.92 | $0.87 | $0.89 | $0.89 | 659,597 |
| 2023-11-21 | $0.96 | $0.96 | $0.88 | $0.90 | $0.90 | 882,231 |
| 2023-11-20 | $0.89 | $1.02 | $0.89 | $0.96 | $0.96 | 2,252,790 |
| 2023-11-17 | $0.92 | $0.92 | $0.86 | $0.89 | $0.89 | 2,697,994 |
| 2023-11-16 | $1.01 | $1.04 | $0.88 | $0.91 | $0.91 | 4,249,579 |
| 2023-11-15 | $0.92 | $1.12 | $0.91 | $1.04 | $1.04 | 1,774,393 |
| 2023-11-14 | $0.97 | $0.97 | $0.89 | $0.94 | $0.94 | 1,714,388 |
| 2023-11-13 | $0.99 | $1.00 | $0.90 | $0.94 | $0.94 | 1,649,875 |
| 2023-11-10 | $0.95 | $1.01 | $0.92 | $1.00 | $1.00 | 817,694 |
| 2023-11-09 | $1.05 | $1.06 | $0.95 | $0.95 | $0.95 | 669,371 |
| 2023-11-08 | $1.09 | $1.09 | $1.02 | $1.05 | $1.05 | 498,608 |
| 2023-11-07 | $1.11 | $1.13 | $1.06 | $1.08 | $1.08 | 435,872 |
| 2023-11-06 | $1.21 | $1.21 | $1.07 | $1.14 | $1.14 | 991,707 |
| 2023-11-03 | $1.25 | $1.38 | $1.18 | $1.19 | $1.19 | 1,613,865 |
| 2023-11-02 | $1.00 | $1.28 | $1.00 | $1.22 | $1.22 | 2,200,050 |
| 2023-11-01 | $1.06 | $1.06 | $0.95 | $1.01 | $1.01 | 2,000,773 |
| 2023-10-31 | $1.00 | $1.11 | $0.96 | $1.07 | $1.07 | 1,009,166 |
| 2023-10-30 | $1.04 | $1.08 | $0.97 | $0.98 | $0.98 | 671,907 |
| 2023-10-27 | $1.02 | $1.07 | $0.97 | $1.03 | $1.03 | 928,772 |
| 2023-10-26 | $0.99 | $1.05 | $0.98 | $1.03 | $1.03 | 605,932 |
| 2023-10-25 | $1.03 | $1.07 | $0.96 | $0.99 | $0.99 | 1,012,222 |
| 2023-10-24 | $1.01 | $1.13 | $1.01 | $1.05 | $1.05 | 1,173,353 |
| 2023-10-23 | $1.01 | $1.03 | $0.96 | $0.98 | $0.98 | 907,274 |
| 2023-10-20 | $0.98 | $1.04 | $0.96 | $1.02 | $1.02 | 730,840 |
| 2023-10-19 | $1.02 | $1.04 | $0.96 | $0.97 | $0.97 | 843,540 |
| 2023-10-18 | $1.05 | $1.05 | $0.99 | $1.01 | $1.01 | 741,304 |
| 2023-10-17 | $1.08 | $1.11 | $1.04 | $1.05 | $1.05 | 901,506 |
| 2023-10-16 | $1.07 | $1.13 | $1.04 | $1.11 | $1.11 | 989,207 |
| 2023-10-13 | $1.16 | $1.18 | $1.05 | $1.06 | $1.06 | 1,069,953 |
| 2023-10-12 | $1.28 | $1.31 | $1.15 | $1.17 | $1.17 | 886,059 |
| 2023-10-11 | $1.37 | $1.41 | $1.24 | $1.27 | $1.27 | 826,634 |
| 2023-10-10 | $1.25 | $1.40 | $1.25 | $1.36 | $1.36 | 824,749 |
| 2023-10-09 | $1.18 | $1.23 | $1.16 | $1.22 | $1.22 | 695,388 |
| 2023-10-06 | $1.20 | $1.23 | $1.15 | $1.20 | $1.20 | 912,719 |
| 2023-10-05 | $1.30 | $1.31 | $1.20 | $1.23 | $1.23 | 946,770 |
| 2023-10-04 | $1.33 | $1.35 | $1.30 | $1.31 | $1.31 | 333,554 |
| 2023-10-03 | $1.43 | $1.43 | $1.30 | $1.32 | $1.32 | 1,006,616 |
| 2023-10-02 | $1.55 | $1.55 | $1.45 | $1.45 | $1.45 | 897,402 |
| 2023-09-29 | $1.59 | $1.64 | $1.50 | $1.56 | $1.56 | 959,161 |
| 2023-09-28 | $1.59 | $1.60 | $1.50 | $1.56 | $1.56 | 1,260,978 |
| 2023-09-27 | $1.46 | $1.58 | $1.45 | $1.52 | $1.52 | 1,137,560 |
| 2023-09-26 | $1.37 | $1.47 | $1.35 | $1.45 | $1.45 | 867,127 |
| 2023-09-25 | $1.37 | $1.45 | $1.35 | $1.40 | $1.40 | 764,354 |
| 2023-09-22 | $1.41 | $1.46 | $1.37 | $1.38 | $1.38 | 711,559 |
| 2023-09-21 | $1.49 | $1.53 | $1.42 | $1.42 | $1.42 | 1,116,826 |
| 2023-09-20 | $1.51 | $1.61 | $1.49 | $1.55 | $1.55 | 796,680 |
| 2023-09-19 | $1.61 | $1.61 | $1.45 | $1.54 | $1.54 | 1,436,251 |
| 2023-09-18 | $1.65 | $1.67 | $1.56 | $1.61 | $1.61 | 1,642,470 |
| 2023-09-15 | $1.51 | $1.74 | $1.50 | $1.65 | $1.65 | 3,086,671 |
| 2023-09-14 | $1.48 | $1.51 | $1.42 | $1.49 | $1.49 | 1,933,874 |
| 2023-09-13 | $1.31 | $1.50 | $1.31 | $1.48 | $1.48 | 1,659,765 |
| 2023-09-12 | $1.40 | $1.41 | $1.30 | $1.35 | $1.35 | 896,597 |
| 2023-09-11 | $1.47 | $1.50 | $1.36 | $1.44 | $1.44 | 1,593,402 |
| 2023-09-08 | $1.32 | $1.44 | $1.29 | $1.43 | $1.43 | 1,786,375 |
| 2023-09-07 | $1.20 | $1.38 | $1.16 | $1.35 | $1.35 | 3,438,524 |
| 2023-09-06 | $1.26 | $1.26 | $1.15 | $1.19 | $1.19 | 816,713 |
| 2023-09-05 | $1.18 | $1.29 | $1.16 | $1.25 | $1.25 | 1,078,057 |
| 2023-09-01 | $1.25 | $1.25 | $1.17 | $1.19 | $1.19 | 1,003,433 |
| 2023-08-31 | $1.26 | $1.26 | $1.24 | $1.25 | $1.25 | 546,513 |
| 2023-08-30 | $1.32 | $1.33 | $1.20 | $1.27 | $1.27 | 819,440 |
| 2023-08-29 | $1.40 | $1.50 | $1.31 | $1.34 | $1.34 | 1,121,237 |
| 2023-08-28 | $1.40 | $1.42 | $1.33 | $1.41 | $1.41 | 764,398 |
| 2023-08-25 | $1.35 | $1.45 | $1.35 | $1.41 | $1.41 | 527,689 |
| 2023-08-24 | $1.44 | $1.44 | $1.31 | $1.36 | $1.36 | 700,119 |
| 2023-08-23 | $1.41 | $1.46 | $1.37 | $1.45 | $1.45 | 669,680 |
| 2023-08-22 | $1.49 | $1.49 | $1.40 | $1.42 | $1.42 | 587,235 |
| 2023-08-21 | $1.61 | $1.64 | $1.46 | $1.50 | $1.50 | 660,610 |
| 2023-08-18 | $1.55 | $1.67 | $1.55 | $1.63 | $1.63 | 1,027,613 |
| 2023-08-17 | $1.57 | $1.60 | $1.47 | $1.56 | $1.56 | 1,595,023 |
| 2023-08-16 | $1.66 | $1.67 | $1.56 | $1.58 | $1.58 | 534,979 |
| 2023-08-15 | $1.76 | $1.78 | $1.62 | $1.65 | $1.65 | 1,106,660 |
| 2023-08-14 | $1.78 | $1.82 | $1.72 | $1.80 | $1.80 | 652,577 |
| 2023-08-11 | $1.75 | $1.82 | $1.72 | $1.81 | $1.81 | 797,449 |
| 2023-08-10 | $1.83 | $1.90 | $1.75 | $1.77 | $1.77 | 1,252,247 |
| 2023-08-09 | $1.94 | $1.96 | $1.80 | $1.84 | $1.84 | 1,076,568 |
| 2023-08-08 | $1.89 | $1.97 | $1.87 | $1.96 | $1.96 | 697,555 |
| 2023-08-07 | $1.97 | $2.01 | $1.90 | $1.96 | $1.96 | 1,098,648 |
| 2023-08-04 | $2.10 | $2.13 | $1.96 | $1.98 | $1.98 | 1,048,044 |
| 2023-08-03 | $2.07 | $2.15 | $2.01 | $2.08 | $2.08 | 1,005,182 |
| 2023-08-02 | $2.23 | $2.24 | $2.05 | $2.07 | $2.07 | 1,078,448 |
| 2023-08-01 | $2.28 | $2.36 | $2.20 | $2.25 | $2.25 | 969,061 |
| 2023-07-31 | $2.21 | $2.42 | $2.16 | $2.34 | $2.34 | 1,350,552 |
| 2023-07-28 | $2.02 | $2.20 | $2.02 | $2.18 | $2.18 | 1,198,198 |
| 2023-07-27 | $2.23 | $2.26 | $2.00 | $2.01 | $2.01 | 1,258,187 |
| 2023-07-26 | $2.02 | $2.21 | $2.01 | $2.19 | $2.19 | 1,098,953 |
| 2023-07-25 | $2.09 | $2.17 | $2.00 | $2.01 | $2.01 | 834,795 |
| 2023-07-24 | $2.27 | $2.30 | $2.09 | $2.10 | $2.10 | 968,270 |
| 2023-07-21 | $2.44 | $2.47 | $2.22 | $2.23 | $2.23 | 1,122,423 |
| 2023-07-20 | $2.59 | $2.60 | $2.40 | $2.41 | $2.41 | 1,320,308 |
| 2023-07-19 | $2.45 | $2.68 | $2.38 | $2.59 | $2.59 | 2,063,044 |
| 2023-07-18 | $2.32 | $2.48 | $2.31 | $2.43 | $2.43 | 1,347,190 |
| 2023-07-17 | $2.25 | $2.35 | $2.20 | $2.33 | $2.33 | 1,063,579 |
| 2023-07-14 | $2.35 | $2.37 | $2.25 | $2.28 | $2.28 | 1,088,783 |
| 2023-07-13 | $2.32 | $2.40 | $2.29 | $2.34 | $2.34 | 1,536,649 |
| 2023-07-12 | $2.21 | $2.31 | $2.14 | $2.30 | $2.30 | 1,634,002 |
| 2023-07-11 | $2.08 | $2.19 | $2.01 | $2.16 | $2.16 | 1,417,304 |
| 2023-07-10 | $1.86 | $2.04 | $1.80 | $2.04 | $2.04 | 2,004,332 |
| 2023-07-07 | $1.63 | $1.88 | $1.63 | $1.84 | $1.84 | 1,879,712 |
| 2023-07-06 | $1.73 | $1.73 | $1.62 | $1.63 | $1.63 | 1,126,615 |
| 2023-07-05 | $1.80 | $1.91 | $1.72 | $1.77 | $1.77 | 1,463,868 |
| 2023-07-03 | $1.65 | $1.88 | $1.63 | $1.84 | $1.84 | 1,683,350 |
| 2023-06-30 | $1.86 | $1.93 | $1.60 | $1.66 | $1.66 | 3,508,770 |
| 2023-06-29 | $2.23 | $2.33 | $1.78 | $1.84 | $1.84 | 3,110,739 |
| 2023-06-28 | $2.27 | $2.32 | $2.20 | $2.31 | $2.31 | 1,535,339 |
| 2023-06-27 | $2.10 | $2.31 | $2.04 | $2.24 | $2.24 | 2,263,344 |
| 2023-06-26 | $1.97 | $2.12 | $1.93 | $2.05 | $2.05 | 1,390,363 |
| 2023-06-23 | $2.01 | $2.06 | $1.93 | $2.01 | $2.01 | 5,770,659 |
| 2023-06-22 | $2.16 | $2.16 | $2.01 | $2.05 | $2.05 | 1,576,095 |
| 2023-06-21 | $2.06 | $2.25 | $2.05 | $2.21 | $2.21 | 2,054,951 |
| 2023-06-20 | $2.18 | $2.19 | $1.98 | $2.10 | $2.10 | 2,380,848 |
| 2023-06-16 | $2.39 | $2.40 | $2.14 | $2.15 | $2.15 | 4,782,271 |
| 2023-06-15 | $2.15 | $2.39 | $2.15 | $2.32 | $2.32 | 1,427,733 |
| 2023-06-14 | $2.45 | $2.46 | $2.17 | $2.18 | $2.18 | 2,007,437 |
| 2023-06-13 | $2.44 | $2.54 | $2.36 | $2.44 | $2.44 | 3,156,088 |
| 2023-06-12 | $2.20 | $2.43 | $2.17 | $2.41 | $2.41 | 2,009,257 |
| 2023-06-09 | $2.24 | $2.29 | $2.15 | $2.18 | $2.18 | 1,731,337 |
| 2023-06-08 | $2.24 | $2.30 | $2.14 | $2.21 | $2.21 | 1,399,028 |
| 2023-06-07 | $2.20 | $2.41 | $2.18 | $2.25 | $2.25 | 2,839,174 |
| 2023-06-06 | $2.00 | $2.23 | $1.94 | $2.18 | $2.18 | 2,761,227 |
| 2023-06-05 | $2.05 | $2.11 | $1.99 | $2.02 | $2.02 | 1,594,314 |
| 2023-06-02 | $2.00 | $2.07 | $1.98 | $2.02 | $2.02 | 1,683,377 |
| 2023-06-01 | $1.94 | $2.05 | $1.90 | $1.99 | $1.99 | 1,840,969 |
| 2023-05-31 | $2.04 | $2.13 | $1.95 | $2.02 | $2.02 | 2,670,843 |
| 2023-05-30 | $1.95 | $2.11 | $1.92 | $2.08 | $2.08 | 2,297,413 |
| 2023-05-26 | $2.00 | $2.02 | $1.93 | $1.94 | $1.94 | 2,210,683 |
| 2023-05-25 | $2.07 | $2.14 | $1.97 | $2.01 | $2.01 | 2,953,653 |
| 2023-05-24 | $1.93 | $2.13 | $1.91 | $2.03 | $2.03 | 6,135,045 |
| 2023-05-23 | $1.65 | $2.10 | $1.64 | $1.93 | $1.93 | 8,774,181 |
| 2023-05-22 | $1.55 | $1.70 | $1.50 | $1.66 | $1.66 | 3,268,988 |
| 2023-05-19 | $1.43 | $1.70 | $1.38 | $1.60 | $1.60 | 8,145,236 |
| 2023-05-18 | $1.15 | $1.68 | $1.14 | $1.46 | $1.46 | 11,527,062 |
| 2023-05-17 | $1.00 | $1.54 | $0.99 | $1.28 | $1.28 | 8,261,544 |
| 2023-05-16 | $0.97 | $1.02 | $0.85 | $0.97 | $0.97 | 5,179,537 |
| 2023-05-15 | $0.79 | $1.07 | $0.75 | $1.06 | $1.06 | 5,188,898 |
| 2023-05-12 | $0.81 | $0.88 | $0.78 | $0.83 | $0.83 | 10,470,369 |
| 2023-05-11 | $1.10 | $1.12 | $0.77 | $0.80 | $0.80 | 8,847,051 |
| 2023-05-10 | $1.08 | $1.16 | $1.07 | $1.13 | $1.13 | 1,891,109 |
| 2023-05-09 | $1.07 | $1.08 | $1.04 | $1.07 | $1.07 | 1,207,262 |
| 2023-05-08 | $1.13 | $1.14 | $1.04 | $1.09 | $1.09 | 2,449,348 |
| 2023-05-05 | $1.15 | $1.22 | $1.12 | $1.13 | $1.13 | 1,563,936 |
| 2023-05-04 | $1.09 | $1.14 | $1.06 | $1.13 | $1.13 | 900,594 |
| 2023-05-03 | $1.09 | $1.17 | $1.09 | $1.09 | $1.09 | 1,177,856 |
| 2023-05-02 | $1.18 | $1.20 | $1.08 | $1.11 | $1.11 | 1,054,881 |
| 2023-05-01 | $1.21 | $1.23 | $1.17 | $1.18 | $1.18 | 695,884 |
| 2023-04-28 | $1.19 | $1.28 | $1.18 | $1.21 | $1.21 | 1,216,697 |
| 2023-04-27 | $1.23 | $1.23 | $1.17 | $1.22 | $1.22 | 848,854 |
| 2023-04-26 | $1.21 | $1.24 | $1.15 | $1.21 | $1.21 | 1,954,706 |
| 2023-04-25 | $1.34 | $1.34 | $1.16 | $1.18 | $1.18 | 1,046,652 |
| 2023-04-24 | $1.32 | $1.34 | $1.27 | $1.31 | $1.31 | 1,032,365 |
| 2023-04-21 | $1.30 | $1.32 | $1.26 | $1.31 | $1.31 | 1,241,028 |
| 2023-04-20 | $1.35 | $1.37 | $1.30 | $1.30 | $1.30 | 811,342 |
| 2023-04-19 | $1.42 | $1.44 | $1.36 | $1.37 | $1.37 | 1,050,735 |
| 2023-04-18 | $1.44 | $1.47 | $1.41 | $1.45 | $1.45 | 1,607,027 |
| 2023-04-17 | $1.37 | $1.45 | $1.35 | $1.45 | $1.45 | 993,285 |
| 2023-04-14 | $1.34 | $1.39 | $1.29 | $1.36 | $1.36 | 1,671,584 |
| 2023-04-13 | $1.29 | $1.36 | $1.28 | $1.34 | $1.34 | 737,788 |
| 2023-04-12 | $1.36 | $1.40 | $1.26 | $1.27 | $1.27 | 1,038,417 |
| 2023-04-11 | $1.31 | $1.39 | $1.31 | $1.34 | $1.34 | 1,755,008 |
| 2023-04-10 | $1.28 | $1.32 | $1.22 | $1.31 | $1.31 | 1,722,707 |
| 2023-04-06 | $1.29 | $1.32 | $1.22 | $1.25 | $1.25 | 2,846,254 |
| 2023-04-05 | $1.35 | $1.35 | $1.25 | $1.29 | $1.29 | 1,684,178 |
| 2023-04-04 | $1.41 | $1.42 | $1.33 | $1.35 | $1.35 | 1,569,004 |
| 2023-04-03 | $1.44 | $1.50 | $1.38 | $1.40 | $1.40 | 1,230,739 |
| 2023-03-31 | $1.39 | $1.55 | $1.38 | $1.47 | $1.47 | 2,446,251 |
| 2023-03-30 | $1.44 | $1.50 | $1.38 | $1.38 | $1.38 | 674,971 |
| 2023-03-29 | $1.39 | $1.44 | $1.35 | $1.44 | $1.44 | 967,103 |
| 2023-03-28 | $1.32 | $1.42 | $1.31 | $1.35 | $1.35 | 1,371,968 |
| 2023-03-27 | $1.36 | $1.36 | $1.27 | $1.34 | $1.34 | 1,753,328 |
| 2023-03-24 | $1.37 | $1.37 | $1.30 | $1.35 | $1.35 | 2,302,533 |
| 2023-03-23 | $1.43 | $1.49 | $1.35 | $1.37 | $1.37 | 1,947,195 |
| 2023-03-22 | $1.49 | $1.49 | $1.40 | $1.40 | $1.40 | 2,356,209 |
| 2023-03-21 | $1.48 | $1.54 | $1.46 | $1.47 | $1.47 | 2,804,102 |
| 2023-03-20 | $1.52 | $1.57 | $1.43 | $1.43 | $1.43 | 2,329,337 |
| 2023-03-17 | $1.63 | $1.67 | $1.51 | $1.52 | $1.52 | 7,793,051 |
| 2023-03-16 | $1.56 | $1.67 | $1.50 | $1.63 | $1.63 | 2,592,125 |
| 2023-03-15 | $1.52 | $1.59 | $1.49 | $1.56 | $1.56 | 2,435,076 |
| 2023-03-14 | $1.60 | $1.74 | $1.55 | $1.58 | $1.58 | 2,383,417 |
| 2023-03-13 | $1.59 | $1.64 | $1.52 | $1.60 | $1.60 | 3,006,674 |
| 2023-03-10 | $1.73 | $1.73 | $1.55 | $1.60 | $1.60 | 3,262,508 |
| 2023-03-09 | $1.89 | $1.92 | $1.72 | $1.73 | $1.73 | 1,897,366 |
| 2023-03-08 | $1.94 | $1.94 | $1.81 | $1.90 | $1.90 | 1,467,280 |
| 2023-03-07 | $2.01 | $2.02 | $1.92 | $1.96 | $1.96 | 1,508,849 |
| 2023-03-06 | $2.04 | $2.18 | $2.00 | $2.02 | $2.02 | 2,707,814 |
| 2023-03-03 | $1.88 | $2.07 | $1.85 | $2.03 | $2.03 | 2,873,207 |
| 2023-03-02 | $1.83 | $1.83 | $1.69 | $1.81 | $1.81 | 2,471,669 |
| 2023-03-01 | $1.92 | $1.99 | $1.82 | $1.83 | $1.83 | 1,110,410 |
| 2023-02-28 | $1.87 | $1.95 | $1.85 | $1.92 | $1.92 | 2,620,390 |
| 2023-02-27 | $1.90 | $1.98 | $1.85 | $1.87 | $1.87 | 1,072,738 |
| 2023-02-24 | $1.91 | $1.92 | $1.80 | $1.83 | $1.83 | 1,635,603 |
| 2023-02-23 | $2.01 | $2.04 | $1.88 | $1.96 | $1.96 | 1,669,207 |
| 2023-02-22 | $1.91 | $2.00 | $1.89 | $1.99 | $1.99 | 1,750,388 |
| 2023-02-21 | $2.02 | $2.05 | $1.91 | $1.91 | $1.91 | 2,140,789 |
| 2023-02-17 | $2.17 | $2.18 | $1.99 | $2.09 | $2.09 | 2,814,181 |
| 2023-02-16 | $2.30 | $2.35 | $2.18 | $2.22 | $2.22 | 1,933,595 |
| 2023-02-15 | $2.22 | $2.47 | $2.21 | $2.44 | $2.44 | 1,726,610 |
| 2023-02-14 | $2.14 | $2.24 | $2.07 | $2.22 | $2.22 | 1,821,596 |
| 2023-02-13 | $2.21 | $2.23 | $2.09 | $2.17 | $2.17 | 1,415,835 |
| 2023-02-10 | $2.15 | $2.25 | $2.07 | $2.20 | $2.20 | 2,786,546 |
| 2023-02-09 | $2.28 | $2.37 | $2.14 | $2.15 | $2.15 | 2,673,783 |
| 2023-02-08 | $2.40 | $2.40 | $2.29 | $2.30 | $2.30 | 1,940,301 |
| 2023-02-07 | $2.48 | $2.48 | $2.30 | $2.40 | $2.40 | 2,776,645 |
| 2023-02-06 | $2.60 | $2.66 | $2.42 | $2.48 | $2.48 | 2,821,698 |
| 2023-02-03 | $2.63 | $2.89 | $2.57 | $2.64 | $2.64 | 4,027,815 |
| 2023-02-02 | $2.52 | $2.87 | $2.50 | $2.74 | $2.74 | 6,539,300 |
| 2023-02-01 | $2.07 | $2.43 | $2.07 | $2.38 | $2.38 | 5,033,191 |
| 2023-01-31 | $1.97 | $2.11 | $1.94 | $2.10 | $2.10 | 2,868,038 |
| 2023-01-30 | $2.07 | $2.07 | $1.93 | $1.94 | $1.94 | 2,242,817 |
| 2023-01-27 | $2.01 | $2.18 | $1.98 | $2.10 | $2.10 | 2,810,327 |
| 2023-01-26 | $2.00 | $2.13 | $1.95 | $2.04 | $2.04 | 1,558,382 |
| 2023-01-25 | $1.95 | $2.03 | $1.82 | $1.99 | $1.99 | 2,102,356 |
| 2023-01-24 | $2.11 | $2.35 | $1.93 | $1.95 | $1.95 | 2,353,319 |
| 2023-01-23 | $2.05 | $2.16 | $2.00 | $2.11 | $2.11 | 1,685,250 |
| 2023-01-20 | $1.99 | $2.06 | $1.91 | $2.06 | $2.06 | 1,704,356 |
| 2023-01-19 | $2.06 | $2.06 | $1.90 | $1.93 | $1.93 | 1,803,459 |
| 2023-01-18 | $2.23 | $2.34 | $2.05 | $2.06 | $2.06 | 2,828,790 |
| 2023-01-17 | $2.19 | $2.21 | $2.06 | $2.18 | $2.18 | 2,112,763 |
| 2023-01-13 | $2.14 | $2.20 | $2.06 | $2.19 | $2.19 | 2,036,883 |
| 2023-01-12 | $2.01 | $2.13 | $1.96 | $2.13 | $2.13 | 3,054,817 |
| 2023-01-11 | $1.89 | $1.99 | $1.85 | $1.96 | $1.96 | 2,415,013 |
| 2023-01-10 | $1.75 | $1.89 | $1.71 | $1.89 | $1.89 | 2,262,546 |
| 2023-01-09 | $1.62 | $1.82 | $1.57 | $1.76 | $1.76 | 4,003,767 |
| 2023-01-06 | $1.47 | $1.59 | $1.44 | $1.58 | $1.58 | 1,672,812 |
| 2023-01-05 | $1.58 | $1.58 | $1.42 | $1.48 | $1.48 | 2,061,682 |
| 2023-01-04 | $1.59 | $1.62 | $1.53 | $1.59 | $1.59 | 1,738,369 |
| 2023-01-03 | $1.66 | $1.74 | $1.46 | $1.55 | $1.55 | 2,712,643 |
| 2022-12-30 | $1.66 | $1.70 | $1.56 | $1.64 | $1.64 | 2,690,544 |
| 2022-12-29 | $1.51 | $1.72 | $1.41 | $1.71 | $1.71 | 3,214,960 |
| 2022-12-28 | $1.37 | $1.60 | $1.33 | $1.55 | $1.55 | 3,120,896 |
| 2022-12-27 | $1.51 | $1.54 | $1.36 | $1.36 | $1.36 | 4,007,889 |
| 2022-12-23 | $1.28 | $1.56 | $1.26 | $1.50 | $1.50 | 7,886,010 |
| 2022-12-22 | $1.40 | $1.40 | $1.23 | $1.26 | $1.26 | 4,240,729 |
| 2022-12-21 | $1.51 | $1.51 | $1.38 | $1.42 | $1.42 | 4,243,617 |
| 2022-12-20 | $1.56 | $1.63 | $1.49 | $1.51 | $1.51 | 2,573,177 |
| 2022-12-19 | $1.54 | $1.69 | $1.53 | $1.59 | $1.59 | 4,808,012 |
| 2022-12-16 | $1.58 | $1.59 | $1.48 | $1.54 | $1.54 | 11,292,785 |
| 2022-12-15 | $1.74 | $1.77 | $1.60 | $1.60 | $1.60 | 2,897,757 |
| 2022-12-14 | $1.77 | $1.85 | $1.72 | $1.77 | $1.77 | 3,501,596 |
| 2022-12-13 | $1.97 | $2.09 | $1.75 | $1.80 | $1.80 | 3,877,870 |
| 2022-12-12 | $1.79 | $1.95 | $1.73 | $1.88 | $1.88 | 3,876,471 |
| 2022-12-09 | $1.67 | $1.81 | $1.62 | $1.74 | $1.74 | 3,158,920 |
| 2022-12-08 | $1.72 | $1.78 | $1.61 | $1.68 | $1.68 | 4,376,144 |
| 2022-12-07 | $1.82 | $1.82 | $1.65 | $1.71 | $1.71 | 4,452,902 |
| 2022-12-06 | $2.23 | $2.24 | $1.80 | $1.83 | $1.83 | 4,450,234 |
| 2022-12-05 | $2.20 | $2.34 | $2.20 | $2.26 | $2.26 | 3,823,678 |
| 2022-12-02 | $2.20 | $2.24 | $2.13 | $2.21 | $2.21 | 1,904,777 |
| 2022-12-01 | $2.30 | $2.32 | $2.21 | $2.24 | $2.24 | 2,567,977 |
| 2022-11-30 | $2.19 | $2.28 | $2.16 | $2.25 | $2.25 | 3,388,431 |
| 2022-11-29 | $2.21 | $2.27 | $2.15 | $2.18 | $2.18 | 1,821,460 |
| 2022-11-28 | $2.23 | $2.36 | $2.20 | $2.21 | $2.21 | 2,201,316 |
| 2022-11-25 | $2.32 | $2.37 | $2.21 | $2.22 | $2.22 | 873,135 |
| 2022-11-23 | $2.15 | $2.37 | $2.15 | $2.36 | $2.36 | 3,111,761 |
| 2022-11-22 | $2.25 | $2.30 | $2.11 | $2.15 | $2.15 | 3,772,837 |
| 2022-11-21 | $2.35 | $2.38 | $2.21 | $2.25 | $2.25 | 2,850,568 |
| 2022-11-18 | $2.54 | $2.54 | $2.34 | $2.43 | $2.43 | 3,870,592 |
| 2022-11-17 | $2.54 | $2.57 | $2.44 | $2.52 | $2.52 | 2,715,549 |
| 2022-11-16 | $2.71 | $2.77 | $2.51 | $2.59 | $2.59 | 4,501,106 |
| 2022-11-15 | $2.68 | $2.87 | $2.48 | $2.79 | $2.79 | 5,099,731 |
| 2022-11-14 | $2.77 | $2.86 | $2.56 | $2.57 | $2.57 | 6,807,729 |
| 2022-11-11 | $2.63 | $2.87 | $2.60 | $2.78 | $2.78 | 7,407,369 |
| 2022-11-10 | $2.41 | $2.71 | $2.35 | $2.70 | $2.70 | 7,794,195 |
| 2022-11-09 | $2.40 | $2.42 | $2.22 | $2.27 | $2.27 | 8,027,294 |
| 2022-11-08 | $2.51 | $2.51 | $2.38 | $2.43 | $2.43 | 7,351,059 |
| 2022-11-07 | $2.58 | $2.58 | $2.44 | $2.48 | $2.48 | 7,192,919 |
| 2022-11-04 | $2.90 | $2.90 | $2.53 | $2.58 | $2.58 | 15,705,065 |
| 2022-11-03 | $3.35 | $3.42 | $2.83 | $2.85 | $2.85 | 8,995,788 |
| 2022-11-02 | $3.32 | $3.74 | $3.21 | $3.40 | $3.40 | 8,178,072 |
| 2022-11-01 | $3.52 | $4.00 | $3.23 | $3.26 | $3.26 | 11,791,364 |
| 2022-10-31 | $4.25 | $4.30 | $3.21 | $3.43 | $3.43 | 27,368,790 |
| 2022-10-28 | $6.06 | $6.33 | $5.92 | $6.31 | $6.31 | 1,371,782 |
| 2022-10-27 | $6.24 | $6.45 | $6.01 | $6.07 | $6.07 | 1,712,419 |
| 2022-10-26 | $6.19 | $6.73 | $6.07 | $6.13 | $6.13 | 2,074,146 |
| 2022-10-25 | $5.60 | $6.29 | $5.60 | $6.21 | $6.21 | 2,681,423 |
| 2022-10-24 | $5.63 | $5.63 | $5.33 | $5.56 | $5.56 | 1,328,817 |
| 2022-10-21 | $5.56 | $5.70 | $5.43 | $5.68 | $5.68 | 1,874,952 |
| 2022-10-20 | $5.75 | $5.93 | $5.56 | $5.57 | $5.57 | 2,085,270 |
| 2022-10-19 | $6.08 | $6.09 | $5.72 | $5.82 | $5.82 | 2,116,140 |
| 2022-10-18 | $6.52 | $6.77 | $6.10 | $6.19 | $6.19 | 1,500,668 |
| 2022-10-17 | $6.20 | $6.39 | $6.15 | $6.23 | $6.23 | 1,904,636 |
| 2022-10-14 | $6.84 | $6.97 | $6.00 | $6.01 | $6.01 | 1,984,189 |
| 2022-10-13 | $6.14 | $6.73 | $6.05 | $6.72 | $6.72 | 1,619,641 |
| 2022-10-12 | $6.51 | $6.58 | $6.23 | $6.48 | $6.48 | 1,386,077 |
| 2022-10-11 | $6.71 | $6.83 | $6.27 | $6.51 | $6.51 | 2,279,310 |
| 2022-10-10 | $7.46 | $7.50 | $6.77 | $6.79 | $6.79 | 1,504,280 |
| 2022-10-07 | $7.71 | $7.74 | $7.37 | $7.48 | $7.48 | 1,544,852 |
| 2022-10-06 | $8.06 | $8.33 | $7.81 | $7.96 | $7.96 | 1,130,801 |
| 2022-10-05 | $7.93 | $8.13 | $7.81 | $8.12 | $8.12 | 1,544,346 |
| 2022-10-04 | $8.15 | $8.48 | $8.02 | $8.15 | $8.15 | 2,478,273 |
| 2022-10-03 | $7.73 | $8.04 | $7.52 | $7.94 | $7.94 | 1,655,713 |
| 2022-09-30 | $7.49 | $7.98 | $7.38 | $7.60 | $7.60 | 1,705,997 |
| 2022-09-29 | $7.92 | $8.03 | $7.53 | $7.56 | $7.56 | 2,622,494 |
| 2022-09-28 | $7.59 | $8.11 | $7.57 | $8.04 | $8.04 | 2,193,570 |
| 2022-09-27 | $7.58 | $7.73 | $7.34 | $7.59 | $7.59 | 1,891,394 |
| 2022-09-26 | $7.23 | $7.75 | $7.16 | $7.35 | $7.35 | 2,014,419 |
| 2022-09-23 | $6.72 | $7.20 | $6.69 | $7.16 | $7.16 | 2,115,068 |
| 2022-09-22 | $7.05 | $7.14 | $6.66 | $6.86 | $6.86 | 2,137,475 |
| 2022-09-21 | $7.35 | $7.56 | $7.07 | $7.11 | $7.11 | 2,110,371 |
| 2022-09-20 | $7.28 | $7.54 | $7.23 | $7.29 | $7.29 | 1,262,818 |
| 2022-09-19 | $7.46 | $7.61 | $7.25 | $7.44 | $7.44 | 2,206,618 |
| 2022-09-16 | $8.09 | $8.09 | $7.66 | $7.70 | $7.70 | 12,119,041 |
| 2022-09-15 | $8.10 | $8.64 | $8.10 | $8.39 | $8.39 | 2,771,869 |
| 2022-09-14 | $7.77 | $8.25 | $7.51 | $8.23 | $8.23 | 2,178,527 |
| 2022-09-13 | $7.77 | $8.08 | $7.65 | $7.78 | $7.78 | 2,432,393 |
| 2022-09-12 | $8.00 | $8.50 | $7.99 | $8.49 | $8.49 | 2,423,102 |
| 2022-09-09 | $7.77 | $7.94 | $7.71 | $7.91 | $7.91 | 1,554,503 |
| 2022-09-08 | $7.36 | $7.80 | $7.23 | $7.59 | $7.59 | 1,926,219 |
| 2022-09-07 | $7.14 | $7.58 | $7.06 | $7.56 | $7.56 | 2,208,701 |
| 2022-09-06 | $6.94 | $7.37 | $6.88 | $7.22 | $7.22 | 2,149,626 |
| 2022-09-02 | $7.20 | $7.26 | $6.81 | $6.88 | $6.88 | 1,642,064 |
| 2022-09-01 | $7.00 | $7.14 | $6.71 | $7.13 | $7.13 | 2,302,000 |
| 2022-08-31 | $7.29 | $7.34 | $7.04 | $7.19 | $7.19 | 1,329,365 |
| 2022-08-30 | $7.28 | $7.31 | $6.97 | $7.11 | $7.11 | 1,764,820 |
| 2022-08-29 | $7.13 | $7.48 | $7.08 | $7.15 | $7.15 | 1,420,949 |
| 2022-08-26 | $7.73 | $7.85 | $7.30 | $7.33 | $7.33 | 2,108,486 |
| 2022-08-25 | $7.68 | $7.83 | $7.56 | $7.72 | $7.72 | 1,368,298 |
| 2022-08-24 | $7.50 | $7.70 | $7.43 | $7.59 | $7.59 | 1,582,458 |
| 2022-08-23 | $7.50 | $7.81 | $7.33 | $7.50 | $7.50 | 1,588,727 |
| 2022-08-22 | $7.46 | $7.67 | $7.30 | $7.43 | $7.43 | 2,151,783 |
| 2022-08-19 | $8.36 | $8.40 | $7.69 | $7.71 | $7.71 | 3,025,752 |
| 2022-08-18 | $8.51 | $8.59 | $8.26 | $8.32 | $8.32 | 1,664,955 |
| 2022-08-17 | $8.86 | $8.90 | $8.37 | $8.55 | $8.55 | 4,358,347 |
| 2022-08-16 | $9.29 | $9.44 | $8.94 | $9.07 | $9.07 | 3,090,314 |
| 2022-08-15 | $9.35 | $9.43 | $9.05 | $9.30 | $9.30 | 2,552,157 |
| 2022-08-12 | $9.51 | $9.83 | $9.28 | $9.49 | $9.49 | 2,521,260 |
| 2022-08-11 | $10.13 | $10.63 | $9.37 | $9.39 | $9.39 | 3,264,461 |
| 2022-08-10 | $9.64 | $10.35 | $9.61 | $9.98 | $9.98 | 4,213,354 |
| 2022-08-09 | $9.33 | $9.35 | $8.93 | $9.05 | $9.05 | 2,008,406 |
| 2022-08-08 | $9.68 | $9.97 | $9.27 | $9.53 | $9.53 | 3,672,599 |
| 2022-08-05 | $9.11 | $9.57 | $8.99 | $9.40 | $9.40 | 2,470,053 |
| 2022-08-04 | $9.80 | $10.10 | $9.60 | $9.61 | $9.61 | 2,575,048 |
| 2022-08-03 | $9.13 | $9.85 | $8.83 | $9.71 | $9.71 | 2,930,281 |
| 2022-08-02 | $8.89 | $9.57 | $8.88 | $9.15 | $9.15 | 3,342,484 |
| 2022-08-01 | $9.96 | $10.04 | $8.88 | $8.99 | $8.99 | 3,805,508 |
| 2022-07-29 | $9.96 | $10.29 | $9.71 | $9.96 | $9.96 | 2,488,484 |
| 2022-07-28 | $9.56 | $10.10 | $9.38 | $10.08 | $10.08 | 1,459,145 |
| 2022-07-27 | $9.41 | $9.69 | $9.11 | $9.56 | $9.56 | 1,796,485 |
| 2022-07-26 | $9.45 | $9.45 | $9.07 | $9.17 | $9.17 | 1,504,635 |
| 2022-07-25 | $9.72 | $9.72 | $9.25 | $9.57 | $9.57 | 1,228,409 |
| 2022-07-22 | $10.75 | $10.81 | $9.72 | $9.81 | $9.81 | 1,913,240 |
| 2022-07-21 | $10.08 | $10.85 | $9.99 | $10.77 | $10.77 | 2,996,488 |
| 2022-07-20 | $9.40 | $10.16 | $9.32 | $10.09 | $10.09 | 3,269,025 |
| 2022-07-19 | $9.19 | $9.38 | $8.93 | $9.30 | $9.30 | 2,474,299 |
| 2022-07-18 | $8.90 | $9.56 | $8.90 | $9.06 | $9.06 | 2,799,800 |
| 2022-07-15 | $8.80 | $8.87 | $8.36 | $8.85 | $8.85 | 2,196,922 |
| 2022-07-14 | $8.74 | $8.78 | $8.48 | $8.53 | $8.53 | 2,358,563 |
| 2022-07-13 | $8.24 | $9.06 | $8.23 | $8.83 | $8.83 | 2,168,393 |
| 2022-07-12 | $8.18 | $8.82 | $8.02 | $8.58 | $8.58 | 1,810,942 |
| 2022-07-11 | $8.63 | $8.66 | $7.97 | $8.14 | $8.14 | 1,688,528 |
| 2022-07-08 | $8.16 | $8.87 | $8.13 | $8.76 | $8.76 | 3,136,615 |
| 2022-07-07 | $7.84 | $8.42 | $7.77 | $8.41 | $8.41 | 1,690,150 |
| 2022-07-06 | $7.92 | $8.17 | $7.70 | $7.75 | $7.75 | 2,202,991 |
| 2022-07-05 | $7.20 | $7.96 | $6.93 | $7.94 | $7.94 | 2,816,844 |
| 2022-07-01 | $7.27 | $7.61 | $7.07 | $7.31 | $7.31 | 1,608,493 |
| 2022-06-30 | $7.31 | $7.40 | $6.98 | $7.23 | $7.23 | 3,060,437 |
| 2022-06-29 | $7.91 | $7.92 | $7.25 | $7.48 | $7.48 | 2,330,914 |
| 2022-06-28 | $8.64 | $8.88 | $7.85 | $7.97 | $7.97 | 3,000,887 |
| 2022-06-27 | $8.75 | $9.02 | $8.52 | $8.59 | $8.59 | 3,695,480 |
| 2022-06-24 | $9.30 | $9.33 | $8.75 | $8.75 | $8.75 | 18,707,783 |
| 2022-06-23 | $8.22 | $8.88 | $8.21 | $8.85 | $8.85 | 4,033,212 |
| 2022-06-22 | $7.16 | $8.24 | $7.13 | $8.08 | $8.08 | 4,535,008 |
| 2022-06-21 | $7.09 | $7.60 | $7.08 | $7.32 | $7.32 | 3,215,414 |
| 2022-06-17 | $6.46 | $7.09 | $6.42 | $6.94 | $6.94 | 5,385,852 |
| 2022-06-16 | $6.37 | $6.38 | $5.99 | $6.34 | $6.34 | 2,325,659 |
| 2022-06-15 | $6.47 | $6.90 | $6.35 | $6.76 | $6.76 | 3,695,311 |
| 2022-06-14 | $6.57 | $6.64 | $6.17 | $6.37 | $6.37 | 2,852,768 |
| 2022-06-13 | $6.98 | $7.00 | $6.41 | $6.50 | $6.50 | 3,277,190 |
| 2022-06-10 | $7.91 | $8.13 | $7.25 | $7.45 | $7.45 | 3,094,289 |
| 2022-06-09 | $8.71 | $8.74 | $8.14 | $8.21 | $8.21 | 1,668,978 |
| 2022-06-08 | $8.52 | $9.03 | $8.42 | $8.91 | $8.91 | 1,799,348 |
| 2022-06-07 | $8.37 | $8.69 | $8.22 | $8.59 | $8.59 | 1,675,654 |
| 2022-06-06 | $9.00 | $9.07 | $8.21 | $8.59 | $8.59 | 2,400,741 |
| 2022-06-03 | $8.57 | $8.93 | $8.42 | $8.61 | $8.61 | 1,457,508 |
| 2022-06-02 | $8.03 | $9.09 | $7.97 | $8.93 | $8.93 | 2,404,074 |
| 2022-06-01 | $8.28 | $8.68 | $7.85 | $7.99 | $7.99 | 2,250,409 |
| 2022-05-31 | $8.44 | $8.48 | $7.91 | $8.21 | $8.21 | 2,545,632 |
| 2022-05-27 | $8.36 | $8.53 | $8.21 | $8.49 | $8.49 | 1,696,177 |
| 2022-05-26 | $8.00 | $8.45 | $7.70 | $8.17 | $8.17 | 1,900,137 |
| 2022-05-25 | $7.36 | $7.98 | $7.28 | $7.85 | $7.85 | 1,803,670 |
| 2022-05-24 | $7.79 | $7.83 | $7.19 | $7.35 | $7.35 | 1,714,690 |
| 2022-05-23 | $8.16 | $8.17 | $7.68 | $7.99 | $7.99 | 1,559,097 |
| 2022-05-20 | $8.76 | $8.99 | $7.67 | $8.21 | $8.21 | 1,884,229 |
| 2022-05-19 | $7.95 | $9.04 | $7.95 | $8.61 | $8.61 | 1,962,885 |
| 2022-05-18 | $8.31 | $8.80 | $7.90 | $7.95 | $7.95 | 1,757,829 |
| 2022-05-17 | $8.77 | $9.08 | $8.24 | $8.54 | $8.54 | 1,919,831 |
| 2022-05-16 | $8.58 | $8.96 | $8.35 | $8.45 | $8.45 | 3,270,323 |
| 2022-05-13 | $7.25 | $8.81 | $7.25 | $8.66 | $8.66 | 4,288,261 |
| 2022-05-12 | $6.74 | $7.59 | $6.63 | $7.29 | $7.29 | 4,120,935 |
| 2022-05-11 | $7.50 | $7.81 | $6.97 | $7.02 | $7.02 | 2,781,305 |
| 2022-05-10 | $8.15 | $8.55 | $7.05 | $7.57 | $7.57 | 3,356,470 |
| 2022-05-09 | $8.83 | $8.96 | $7.79 | $7.85 | $7.85 | 2,849,078 |
| 2022-05-06 | $10.10 | $10.16 | $8.73 | $9.18 | $9.18 | 3,322,768 |
| 2022-05-05 | $10.75 | $10.95 | $10.07 | $10.25 | $10.25 | 1,976,119 |
| 2022-05-04 | $10.39 | $11.29 | $9.75 | $11.22 | $11.22 | 3,030,289 |
| 2022-05-03 | $10.60 | $10.75 | $10.13 | $10.50 | $10.50 | 1,800,054 |
| 2022-05-02 | $10.30 | $10.66 | $9.93 | $10.62 | $10.62 | 1,742,920 |
| 2022-04-29 | $10.73 | $11.10 | $10.29 | $10.37 | $10.37 | 1,691,572 |
| 2022-04-28 | $10.06 | $10.79 | $9.82 | $10.73 | $10.73 | 1,993,989 |
| 2022-04-27 | $10.31 | $10.61 | $9.88 | $9.92 | $9.92 | 1,460,242 |
| 2022-04-26 | $10.79 | $11.08 | $10.03 | $10.20 | $10.20 | 1,702,513 |
| 2022-04-25 | $9.90 | $10.92 | $9.83 | $10.86 | $10.86 | 1,605,246 |
| 2022-04-22 | $10.13 | $10.58 | $9.89 | $10.05 | $10.05 | 1,363,879 |
| 2022-04-21 | $11.04 | $11.38 | $10.06 | $10.24 | $10.24 | 1,467,002 |
| 2022-04-20 | $11.38 | $11.53 | $10.72 | $10.79 | $10.79 | 1,604,735 |
| 2022-04-19 | $10.65 | $11.33 | $10.65 | $11.26 | $11.26 | 1,565,904 |
| 2022-04-18 | $11.05 | $11.15 | $10.41 | $10.74 | $10.74 | 1,299,469 |
| 2022-04-14 | $11.53 | $11.54 | $10.99 | $11.19 | $11.19 | 1,315,949 |
| 2022-04-13 | $10.86 | $11.67 | $10.73 | $11.55 | $11.55 | 1,873,884 |
| 2022-04-12 | $11.00 | $11.81 | $10.74 | $10.92 | $10.92 | 1,727,628 |
| 2022-04-11 | $10.43 | $10.97 | $10.20 | $10.69 | $10.69 | 1,750,165 |
| 2022-04-08 | $10.94 | $10.99 | $10.40 | $10.72 | $10.72 | 1,849,308 |
| 2022-04-07 | $11.17 | $11.49 | $10.66 | $11.16 | $11.16 | 1,683,281 |
| 2022-04-06 | $11.67 | $11.68 | $10.86 | $11.28 | $11.28 | 2,372,979 |
| 2022-04-05 | $12.69 | $12.72 | $11.95 | $12.03 | $12.03 | 1,536,436 |
| 2022-04-04 | $12.10 | $12.96 | $12.04 | $12.76 | $12.76 | 1,493,423 |
| 2022-04-01 | $12.30 | $12.67 | $11.66 | $11.93 | $11.93 | 1,811,959 |
| 2022-03-31 | $12.80 | $12.93 | $12.10 | $12.20 | $12.20 | 1,622,231 |
| 2022-03-30 | $13.08 | $13.26 | $12.55 | $12.73 | $12.73 | 2,881,498 |
| 2022-03-29 | $12.69 | $13.40 | $12.46 | $13.26 | $13.26 | 2,599,967 |
| 2022-03-28 | $11.87 | $12.40 | $11.54 | $12.32 | $12.32 | 2,130,589 |
| 2022-03-25 | $12.34 | $12.35 | $11.47 | $11.71 | $11.71 | 1,932,666 |
| 2022-03-24 | $12.63 | $13.04 | $11.89 | $12.38 | $12.38 | 2,061,908 |
| 2022-03-23 | $12.78 | $13.23 | $12.29 | $12.50 | $12.50 | 1,925,635 |
| 2022-03-22 | $12.92 | $13.21 | $12.60 | $12.92 | $12.92 | 2,471,211 |
| 2022-03-21 | $13.50 | $13.99 | $12.78 | $12.93 | $12.93 | 4,323,251 |
| 2022-03-18 | $12.63 | $13.70 | $12.60 | $13.54 | $13.54 | 6,331,635 |
| 2022-03-17 | $11.40 | $12.81 | $11.40 | $12.65 | $12.65 | 5,703,516 |
| 2022-03-16 | $10.84 | $12.24 | $10.45 | $11.65 | $11.65 | 7,803,472 |
| 2022-03-15 | $8.90 | $9.65 | $8.87 | $9.52 | $9.52 | 4,610,667 |
| 2022-03-14 | $9.31 | $9.72 | $8.41 | $8.85 | $8.85 | 4,810,377 |
| 2022-03-11 | $10.63 | $10.65 | $9.50 | $9.63 | $9.63 | 3,535,348 |
| 2022-03-10 | $10.95 | $10.95 | $10.09 | $10.58 | $10.58 | 2,879,238 |
| 2022-03-09 | $11.20 | $11.53 | $10.86 | $10.99 | $10.99 | 4,084,474 |
| 2022-03-08 | $10.97 | $11.53 | $10.51 | $10.76 | $10.76 | 6,909,272 |
| 2022-03-07 | $11.60 | $11.75 | $10.36 | $10.75 | $10.75 | 6,293,336 |
| 2022-03-04 | $13.25 | $13.33 | $11.26 | $11.49 | $11.49 | 7,737,870 |
| 2022-03-03 | $16.36 | $16.61 | $12.97 | $13.25 | $13.25 | 6,530,623 |
| 2022-03-02 | $17.16 | $17.28 | $16.40 | $16.97 | $16.97 | 1,565,736 |
| 2022-03-01 | $17.32 | $17.72 | $16.81 | $17.00 | $17.00 | 1,950,029 |
| 2022-02-28 | $17.04 | $17.61 | $16.42 | $17.42 | $17.42 | 2,610,043 |
| 2022-02-25 | $16.83 | $17.14 | $15.99 | $17.06 | $17.06 | 2,067,453 |
| 2022-02-24 | $14.17 | $16.81 | $14.17 | $16.76 | $16.76 | 3,114,939 |
| 2022-02-23 | $15.35 | $16.17 | $15.02 | $15.25 | $15.25 | 2,761,144 |
| 2022-02-22 | $15.17 | $15.90 | $14.67 | $15.11 | $15.11 | 2,457,485 |
| 2022-02-18 | $15.85 | $16.26 | $15.25 | $15.34 | $15.34 | 2,265,785 |
| 2022-02-17 | $16.80 | $16.92 | $15.67 | $15.75 | $15.75 | 1,979,654 |
| 2022-02-16 | $17.58 | $18.02 | $16.67 | $16.89 | $16.89 | 1,862,987 |
| 2022-02-15 | $17.52 | $17.95 | $16.83 | $17.86 | $17.86 | 1,960,867 |
| 2022-02-14 | $16.37 | $18.00 | $16.35 | $17.23 | $17.23 | 3,316,898 |
| 2022-02-11 | $16.25 | $17.37 | $16.18 | $16.47 | $16.47 | 3,500,130 |
| 2022-02-10 | $15.71 | $17.96 | $15.00 | $16.37 | $16.37 | 5,914,167 |
| 2022-02-09 | $16.76 | $16.90 | $15.92 | $16.09 | $16.09 | 7,000,520 |
| 2022-02-08 | $16.17 | $16.76 | $15.54 | $16.39 | $16.39 | 2,844,883 |
| 2022-02-07 | $16.57 | $17.10 | $15.92 | $16.24 | $16.24 | 2,223,321 |
| 2022-02-04 | $16.20 | $17.20 | $15.25 | $16.55 | $16.55 | 3,058,608 |
| 2022-02-03 | $17.02 | $17.51 | $16.03 | $16.04 | $16.04 | 2,510,533 |
| 2022-02-02 | $19.65 | $20.28 | $17.34 | $17.82 | $17.82 | 2,336,824 |
| 2022-02-01 | $19.59 | $19.59 | $18.12 | $19.03 | $19.03 | 1,797,099 |
| 2022-01-31 | $17.16 | $19.04 | $17.00 | $18.76 | $18.76 | 2,372,618 |
| 2022-01-28 | $15.95 | $16.95 | $14.92 | $16.71 | $16.71 | 2,928,726 |
| 2022-01-27 | $17.72 | $17.97 | $15.72 | $15.91 | $15.91 | 3,176,191 |
| 2022-01-26 | $19.42 | $20.10 | $17.27 | $17.52 | $17.52 | 4,081,646 |
| 2022-01-25 | $18.11 | $19.11 | $17.06 | $18.28 | $18.28 | 3,368,481 |
| 2022-01-24 | $17.00 | $18.91 | $16.28 | $18.82 | $18.82 | 5,333,003 |
| 2022-01-21 | $20.75 | $21.41 | $18.85 | $18.95 | $18.95 | 3,161,569 |
| 2022-01-20 | $21.81 | $23.18 | $21.12 | $21.21 | $21.21 | 2,590,251 |
| 2022-01-19 | $22.66 | $22.85 | $21.22 | $21.25 | $21.25 | 2,426,451 |
| 2022-01-18 | $23.63 | $23.85 | $22.01 | $22.19 | $22.19 | 3,251,505 |
| 2022-01-14 | $25.15 | $25.60 | $23.47 | $24.62 | $24.62 | 2,390,415 |
| 2022-01-13 | $27.50 | $27.50 | $25.37 | $25.53 | $25.53 | 1,660,222 |
| 2022-01-12 | $28.19 | $29.10 | $27.18 | $27.45 | $27.45 | 1,412,498 |
| 2022-01-11 | $26.61 | $28.72 | $25.82 | $27.78 | $27.78 | 3,017,741 |
| 2022-01-10 | $27.50 | $27.58 | $24.17 | $25.99 | $25.99 | 4,156,474 |
| 2022-01-07 | $28.40 | $29.49 | $27.24 | $27.81 | $27.81 | 2,769,204 |
| 2022-01-06 | $30.73 | $31.25 | $28.11 | $28.65 | $28.65 | 2,617,767 |
| 2022-01-05 | $33.66 | $34.48 | $30.07 | $30.44 | $30.44 | 1,724,933 |
| 2022-01-04 | $37.00 | $37.24 | $33.21 | $34.28 | $34.28 | 1,602,762 |
| 2022-01-03 | $36.40 | $36.68 | $35.05 | $36.39 | $36.39 | 1,379,836 |
| 2021-12-31 | $35.26 | $36.64 | $34.77 | $35.85 | $35.85 | 1,534,358 |
| 2021-12-30 | $32.46 | $36.00 | $32.41 | $34.94 | $34.94 | 3,131,514 |
| 2021-12-29 | $39.86 | $39.89 | $30.95 | $32.09 | $32.09 | 7,674,600 |
| 2021-12-28 | $37.51 | $37.56 | $35.18 | $35.35 | $35.35 | 875,728 |
| 2021-12-27 | $36.90 | $37.90 | $36.50 | $37.49 | $37.49 | 593,358 |
| 2021-12-23 | $36.12 | $37.36 | $34.99 | $36.75 | $36.75 | 693,204 |
| 2021-12-22 | $34.07 | $36.17 | $33.68 | $36.05 | $36.05 | 1,316,538 |
| 2021-12-21 | $32.65 | $34.32 | $32.65 | $34.25 | $34.25 | 895,436 |
| 2021-12-20 | $32.28 | $32.66 | $30.77 | $32.18 | $32.18 | 1,313,437 |
| 2021-12-17 | $31.62 | $33.19 | $30.60 | $32.48 | $32.48 | 7,029,910 |
| 2021-12-16 | $34.56 | $35.44 | $31.71 | $31.76 | $31.76 | 1,753,376 |
| 2021-12-15 | $32.77 | $33.31 | $31.00 | $33.19 | $33.19 | 2,215,652 |
| 2021-12-14 | $34.89 | $35.44 | $32.10 | $32.80 | $32.80 | 1,866,856 |
| 2021-12-13 | $35.63 | $36.87 | $34.68 | $35.94 | $35.94 | 1,245,083 |
| 2021-12-10 | $36.52 | $36.74 | $34.76 | $35.50 | $35.50 | 1,186,611 |
| 2021-12-09 | $39.24 | $39.53 | $35.25 | $35.26 | $35.26 | 1,354,197 |
| 2021-12-08 | $39.98 | $40.43 | $38.53 | $39.82 | $39.82 | 1,158,505 |
| 2021-12-07 | $39.83 | $41.44 | $39.43 | $40.00 | $40.00 | 1,869,693 |
| 2021-12-06 | $37.82 | $39.65 | $36.05 | $38.70 | $38.70 | 1,639,258 |
| 2021-12-03 | $37.66 | $38.28 | $35.80 | $37.99 | $37.99 | 1,573,508 |
| 2021-12-02 | $37.76 | $40.59 | $37.15 | $37.90 | $37.90 | 1,908,260 |
| 2021-12-01 | $40.02 | $42.64 | $37.05 | $37.41 | $37.41 | 1,579,243 |
| 2021-11-30 | $40.50 | $42.17 | $38.03 | $39.99 | $39.99 | 2,361,105 |
| 2021-11-29 | $39.29 | $41.19 | $38.92 | $40.73 | $40.73 | 1,552,031 |
| 2021-11-26 | $37.24 | $39.30 | $37.09 | $38.92 | $38.92 | 691,273 |
| 2021-11-24 | $36.27 | $38.80 | $35.72 | $38.78 | $38.78 | 1,110,897 |
| 2021-11-23 | $37.15 | $38.27 | $35.17 | $36.17 | $36.17 | 2,239,926 |
| 2021-11-22 | $40.66 | $41.00 | $36.58 | $37.38 | $37.38 | 1,383,969 |
| 2021-11-19 | $37.86 | $41.17 | $37.64 | $40.41 | $40.41 | 1,247,537 |
| 2021-11-18 | $39.25 | $39.61 | $36.80 | $38.17 | $38.17 | 970,639 |
| 2021-11-17 | $40.38 | $40.38 | $38.81 | $39.24 | $39.24 | 720,757 |
| 2021-11-16 | $40.00 | $41.20 | $38.67 | $40.66 | $40.66 | 859,732 |
| 2021-11-15 | $41.23 | $41.54 | $38.61 | $39.98 | $39.98 | 1,420,772 |
| 2021-11-12 | $40.00 | $43.79 | $39.79 | $40.55 | $40.55 | 2,717,863 |
| 2021-11-11 | $38.95 | $40.26 | $38.85 | $39.96 | $39.96 | 1,657,089 |
| 2021-11-10 | $39.45 | $40.16 | $38.03 | $38.51 | $38.51 | 714,117 |
| 2021-11-09 | $40.47 | $40.80 | $37.79 | $40.00 | $40.00 | 771,557 |
| 2021-11-08 | $38.39 | $40.20 | $38.01 | $39.58 | $39.58 | 1,123,441 |
| 2021-11-05 | $40.14 | $40.27 | $37.11 | $37.79 | $37.79 | 1,020,512 |
| 2021-11-04 | $40.99 | $41.00 | $38.84 | $39.54 | $39.54 | 1,455,500 |
| 2021-11-03 | $38.86 | $40.09 | $37.67 | $39.90 | $39.90 | 952,397 |
| 2021-11-02 | $39.90 | $40.39 | $37.82 | $39.19 | $39.19 | 964,586 |
| 2021-11-01 | $39.56 | $40.45 | $38.60 | $39.90 | $39.90 | 1,183,608 |
| 2021-10-29 | $39.09 | $39.74 | $38.41 | $39.12 | $39.12 | 845,824 |
| 2021-10-28 | $36.16 | $39.75 | $35.81 | $39.63 | $39.63 | 1,475,972 |
| 2021-10-27 | $36.36 | $36.99 | $35.45 | $35.66 | $35.66 | 662,441 |
| 2021-10-26 | $36.55 | $38.94 | $35.91 | $36.00 | $36.00 | 2,087,496 |
| 2021-10-25 | $35.53 | $36.60 | $35.34 | $36.04 | $36.04 | 1,139,290 |
| 2021-10-22 | $36.18 | $36.57 | $35.10 | $35.37 | $35.37 | 686,909 |
| 2021-10-21 | $36.00 | $37.20 | $35.44 | $36.26 | $36.26 | 1,240,532 |
| 2021-10-20 | $37.83 | $37.93 | $35.65 | $35.96 | $35.96 | 1,765,135 |
| 2021-10-19 | $37.11 | $38.47 | $35.81 | $37.65 | $37.65 | 1,819,924 |
| 2021-10-18 | $38.40 | $38.44 | $35.71 | $36.68 | $36.68 | 1,391,266 |
| 2021-10-15 | $38.92 | $39.42 | $38.01 | $38.60 | $38.60 | 1,150,565 |
| 2021-10-14 | $39.04 | $40.08 | $38.31 | $38.51 | $38.51 | 1,438,145 |
| 2021-10-13 | $37.96 | $39.07 | $37.28 | $38.59 | $38.59 | 1,432,792 |
| 2021-10-12 | $35.38 | $38.38 | $35.38 | $37.92 | $37.92 | 1,547,877 |
| 2021-10-11 | $38.30 | $38.69 | $35.10 | $35.33 | $35.33 | 905,643 |
| 2021-10-08 | $38.09 | $38.58 | $36.87 | $38.45 | $38.45 | 788,653 |
| 2021-10-07 | $36.90 | $38.15 | $36.60 | $37.73 | $37.73 | 767,477 |
| 2021-10-06 | $34.23 | $36.55 | $33.91 | $36.48 | $36.48 | 1,089,514 |
| 2021-10-05 | $34.43 | $35.54 | $33.35 | $34.83 | $34.83 | 811,780 |
| 2021-10-04 | $35.20 | $35.43 | $33.68 | $34.19 | $34.19 | 1,051,049 |
| 2021-10-01 | $37.19 | $37.19 | $35.06 | $35.15 | $35.15 | 860,714 |
| 2021-09-30 | $35.59 | $37.70 | $35.49 | $37.13 | $37.13 | 1,905,684 |
| 2021-09-29 | $37.32 | $37.50 | $34.84 | $35.01 | $35.01 | 1,211,709 |
| 2021-09-28 | $38.17 | $38.78 | $37.01 | $37.14 | $37.14 | 901,026 |
| 2021-09-27 | $38.60 | $40.54 | $37.45 | $38.84 | $38.84 | 1,257,439 |
| 2021-09-24 | $39.09 | $39.88 | $37.94 | $38.34 | $38.34 | 697,836 |
| 2021-09-23 | $37.38 | $39.54 | $36.81 | $39.52 | $39.52 | 1,011,675 |
| 2021-09-22 | $39.62 | $40.20 | $36.36 | $37.23 | $37.23 | 1,655,779 |
| 2021-09-21 | $38.25 | $40.15 | $38.15 | $39.52 | $39.52 | 3,088,589 |
| 2021-09-20 | $38.31 | $39.77 | $37.55 | $38.03 | $38.03 | 2,682,439 |
| 2021-09-17 | $37.89 | $40.61 | $37.75 | $40.42 | $40.42 | 3,210,831 |
| 2021-09-16 | $40.00 | $40.42 | $37.37 | $37.75 | $37.75 | 3,108,234 |
| 2021-09-15 | $39.45 | $40.12 | $38.58 | $40.02 | $40.02 | 2,645,101 |
| 2021-09-14 | $41.40 | $42.70 | $38.58 | $39.17 | $39.17 | 2,159,813 |
| 2021-09-13 | $40.61 | $43.34 | $40.27 | $41.44 | $41.44 | 1,814,278 |
| 2021-09-10 | $42.23 | $43.63 | $39.78 | $40.18 | $40.18 | 2,109,940 |
| 2021-09-09 | $39.70 | $42.63 | $39.70 | $41.85 | $41.85 | 1,610,599 |
| 2021-09-08 | $42.50 | $43.13 | $39.26 | $39.89 | $39.89 | 2,658,666 |
| 2021-09-07 | $44.00 | $44.55 | $42.12 | $42.94 | $42.94 | 1,989,349 |
| 2021-09-03 | $45.65 | $46.49 | $43.60 | $43.80 | $43.80 | 1,021,815 |
| 2021-09-02 | $44.63 | $46.65 | $44.63 | $45.51 | $45.51 | 1,186,776 |
| 2021-09-01 | $41.59 | $45.42 | $40.91 | $44.39 | $44.39 | 1,368,022 |
| 2021-08-31 | $46.55 | $46.58 | $41.80 | $41.86 | $41.86 | 1,757,263 |
| 2021-08-30 | $49.63 | $50.23 | $43.21 | $45.35 | $45.35 | 2,024,349 |
| 2021-08-27 | $48.12 | $50.00 | $46.46 | $50.00 | $50.00 | 2,109,330 |
| 2021-08-26 | $45.38 | $49.30 | $45.34 | $47.95 | $47.95 | 2,709,917 |
| 2021-08-25 | $46.11 | $46.30 | $43.03 | $44.97 | $44.97 | 3,890,701 |
| 2021-08-24 | $39.56 | $50.30 | $39.56 | $46.36 | $46.36 | 7,877,306 |
| 2021-08-23 | $34.06 | $39.31 | $34.06 | $39.04 | $39.04 | 1,612,995 |
| 2021-08-20 | $35.96 | $36.94 | $32.93 | $34.00 | $34.00 | 2,780,813 |
| 2021-08-19 | $31.49 | $38.48 | $31.25 | $34.50 | $34.50 | 5,199,869 |
| 2021-08-18 | $30.50 | $32.22 | $29.25 | $32.17 | $32.17 | 6,622,319 |
| 2021-08-17 | $28.05 | $31.43 | $28.04 | $31.34 | $31.34 | 6,848,170 |
| 2021-08-16 | $27.42 | $30.66 | $27.24 | $30.35 | $30.35 | 6,324,907 |
| 2021-08-13 | $32.99 | $33.18 | $30.50 | $30.67 | $30.67 | 3,662,883 |
| 2021-08-12 | $32.65 | $32.85 | $30.84 | $32.46 | $32.46 | 3,127,606 |
| 2021-08-11 | $32.75 | $33.10 | $30.81 | $32.70 | $32.70 | 2,745,554 |
| 2021-08-10 | $35.33 | $35.50 | $31.01 | $33.01 | $33.01 | 5,517,918 |
| 2021-08-09 | $33.45 | $34.92 | $32.41 | $34.35 | $34.35 | 2,624,530 |
| 2021-08-06 | $35.50 | $36.39 | $32.66 | $33.91 | $33.91 | 3,881,072 |
| 2021-08-05 | $37.76 | $38.54 | $36.08 | $37.64 | $37.64 | 1,872,396 |
| 2021-08-04 | $37.70 | $38.40 | $36.02 | $37.62 | $37.62 | 919,399 |
| 2021-08-03 | $38.20 | $38.90 | $37.17 | $37.65 | $37.65 | 791,690 |
| 2021-08-02 | $37.50 | $38.57 | $36.33 | $38.14 | $38.14 | 1,525,691 |
| 2021-07-30 | $39.60 | $39.99 | $36.50 | $36.80 | $36.80 | 1,482,969 |
| 2021-07-29 | $42.10 | $42.34 | $39.18 | $40.02 | $40.02 | 1,090,807 |
| 2021-07-28 | $41.00 | $42.62 | $40.88 | $41.64 | $41.64 | 1,113,505 |
| 2021-07-27 | $40.61 | $41.18 | $39.04 | $39.98 | $39.98 | 1,830,756 |
| 2021-07-26 | $41.50 | $42.90 | $39.83 | $41.19 | $41.19 | 1,094,130 |
| 2021-07-23 | $44.92 | $45.00 | $42.22 | $43.48 | $43.48 | 842,795 |
| 2021-07-22 | $50.00 | $50.17 | $45.60 | $45.76 | $45.76 | 834,717 |
| 2021-07-21 | $48.23 | $50.40 | $47.99 | $49.43 | $49.43 | 665,568 |
| 2021-07-20 | $45.23 | $48.61 | $45.23 | $47.79 | $47.79 | 875,430 |
| 2021-07-19 | $45.35 | $46.47 | $43.32 | $45.23 | $45.23 | 1,104,670 |
| 2021-07-16 | $48.21 | $48.25 | $46.12 | $46.62 | $46.62 | 844,268 |
| 2021-07-15 | $48.11 | $49.65 | $46.50 | $48.00 | $48.00 | 800,897 |
| 2021-07-14 | $51.87 | $52.70 | $48.30 | $48.40 | $48.40 | 855,277 |
| 2021-07-13 | $54.62 | $55.45 | $51.60 | $52.00 | $52.00 | 885,355 |
| 2021-07-12 | $55.60 | $56.88 | $53.82 | $54.18 | $54.18 | 688,367 |
| 2021-07-09 | $54.76 | $55.47 | $53.57 | $55.01 | $55.01 | 586,225 |
| 2021-07-08 | $53.36 | $57.29 | $52.66 | $54.12 | $54.12 | 1,038,750 |
| 2021-07-07 | $63.43 | $63.82 | $55.10 | $55.20 | $55.20 | 1,292,773 |
| 2021-07-06 | $60.89 | $64.83 | $59.85 | $63.13 | $63.13 | 814,119 |
| 2021-07-02 | $63.38 | $69.98 | $61.31 | $62.58 | $62.58 | 1,362,110 |
| 2021-07-01 | $71.51 | $73.89 | $61.02 | $63.08 | $63.08 | 2,047,188 |
| 2021-06-30 | $70.33 | $79.84 | $69.01 | $71.24 | $71.24 | 5,972,586 |
| 2021-06-29 | $64.36 | $74.25 | $62.86 | $70.55 | $70.55 | 2,989,955 |
| 2021-06-28 | $56.91 | $65.57 | $56.41 | $65.30 | $65.30 | 1,840,802 |
| 2021-06-25 | $55.15 | $57.28 | $53.75 | $56.31 | $56.31 | 3,129,024 |
| 2021-06-24 | $57.01 | $60.74 | $53.38 | $54.04 | $54.04 | 1,144,780 |
| 2021-06-23 | $50.44 | $57.29 | $50.42 | $56.79 | $56.79 | 1,145,342 |
| 2021-06-22 | $51.50 | $52.73 | $50.21 | $50.91 | $50.91 | 584,043 |
| 2021-06-21 | $53.14 | $53.14 | $49.54 | $51.09 | $51.09 | 903,322 |
| 2021-06-18 | $52.36 | $54.25 | $51.97 | $53.19 | $53.19 | 3,746,712 |
| 2021-06-17 | $50.18 | $56.21 | $50.14 | $52.55 | $52.55 | 1,738,495 |
| 2021-06-16 | $54.58 | $54.70 | $49.90 | $50.28 | $50.28 | 1,395,909 |
| 2021-06-15 | $58.90 | $59.23 | $51.62 | $55.53 | $55.53 | 2,206,536 |
| 2021-06-14 | $50.00 | $65.98 | $49.99 | $59.36 | $59.36 | 3,751,173 |
| 2021-06-11 | $45.21 | $50.00 | $45.10 | $49.87 | $49.87 | 990,447 |
| 2021-06-10 | $47.92 | $48.50 | $43.85 | $45.02 | $45.02 | 772,188 |
| 2021-06-09 | $45.94 | $48.13 | $43.68 | $47.92 | $47.92 | 1,109,630 |
| 2021-06-08 | $38.78 | $45.75 | $38.51 | $45.44 | $45.44 | 1,684,762 |
| 2021-06-07 | $39.23 | $39.23 | $38.18 | $38.83 | $38.83 | 240,106 |
| 2021-06-04 | $38.81 | $39.46 | $38.65 | $39.23 | $39.23 | 384,084 |
| 2021-06-03 | $39.02 | $39.02 | $37.94 | $38.50 | $38.50 | 569,865 |
| 2021-06-02 | $38.28 | $39.47 | $38.15 | $39.09 | $39.09 | 443,479 |
| 2021-06-01 | $38.80 | $39.88 | $36.75 | $38.13 | $38.13 | 437,714 |
| 2021-05-28 | $37.93 | $38.50 | $37.54 | $38.34 | $38.34 | 274,781 |
| 2021-05-27 | $38.50 | $38.58 | $37.10 | $37.86 | $37.86 | 334,534 |
| 2021-05-26 | $37.03 | $38.16 | $36.86 | $38.08 | $38.08 | 333,943 |
| 2021-05-25 | $36.90 | $37.69 | $36.54 | $36.78 | $36.78 | 385,561 |
| 2021-05-24 | $36.90 | $37.06 | $35.68 | $36.59 | $36.59 | 262,486 |
| 2021-05-21 | $36.69 | $37.79 | $36.44 | $36.90 | $36.90 | 274,930 |
| 2021-05-20 | $35.53 | $37.01 | $35.53 | $36.34 | $36.34 | 411,935 |
| 2021-05-19 | $34.99 | $36.12 | $34.42 | $35.23 | $35.23 | 297,818 |
| 2021-05-18 | $36.08 | $36.76 | $35.62 | $35.94 | $35.94 | 607,925 |
| 2021-05-17 | $36.80 | $36.89 | $34.52 | $36.00 | $36.00 | 648,529 |
| 2021-05-14 | $34.96 | $36.82 | $34.96 | $36.77 | $36.77 | 1,009,713 |
| 2021-05-13 | $36.62 | $37.39 | $34.59 | $34.73 | $34.73 | 1,235,219 |
| 2021-05-12 | $38.17 | $38.17 | $35.14 | $36.08 | $36.08 | 1,624,445 |
| 2021-05-11 | $35.78 | $39.36 | $35.50 | $38.07 | $38.07 | 1,055,358 |
| 2021-05-10 | $37.63 | $38.96 | $36.20 | $37.09 | $37.09 | 929,868 |
| 2021-05-07 | $36.98 | $38.84 | $36.27 | $37.29 | $37.29 | 727,254 |
| 2021-05-06 | $35.05 | $35.93 | $34.18 | $35.84 | $35.84 | 1,064,266 |
| 2021-05-05 | $35.59 | $36.09 | $34.46 | $35.44 | $35.44 | 596,835 |
| 2021-05-04 | $36.68 | $36.98 | $34.10 | $35.29 | $35.29 | 744,179 |
| 2021-05-03 | $38.93 | $38.99 | $36.46 | $37.08 | $37.08 | 568,472 |
| 2021-04-30 | $38.50 | $39.20 | $37.45 | $38.43 | $38.43 | 705,945 |
| 2021-04-29 | $40.34 | $40.35 | $39.22 | $39.70 | $39.70 | 866,370 |
| 2021-04-28 | $39.74 | $40.41 | $38.91 | $40.35 | $40.35 | 500,259 |
| 2021-04-27 | $40.25 | $40.42 | $38.42 | $39.53 | $39.53 | 1,182,431 |
| 2021-04-26 | $39.76 | $41.27 | $39.33 | $40.03 | $40.03 | 1,067,370 |
| 2021-04-23 | $38.05 | $40.00 | $38.05 | $39.55 | $39.55 | 1,371,327 |
| 2021-04-22 | $37.85 | $38.48 | $37.20 | $38.05 | $38.05 | 1,223,505 |
| 2021-04-21 | $34.39 | $39.51 | $33.76 | $38.00 | $38.00 | 6,036,552 |
| 2021-04-20 | $35.51 | $36.19 | $33.50 | $33.65 | $33.65 | 3,651,913 |
| 2021-04-19 | $39.47 | $39.49 | $34.59 | $34.94 | $34.94 | 4,260,800 |
| 2021-04-16 | $37.95 | $40.67 | $36.11 | $39.95 | $39.95 | 6,225,761 |
| 2021-04-15 | $40.25 | $41.50 | $32.13 | $40.00 | $40.00 | 23,695,530 |
TuSimple Holdings Inc - Class A (TSP) News Headlines
Recent TuSimple Holdings Inc - Class A (TSP) News
Similar Companies to TuSimple Holdings Inc - Class A (TSP) in the Trucking Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| TFI International Inc | TFII | Trucking | Industrials | 28,000 |
| Old Dominion Freight Line Inc | ODFL | Trucking | Industrials | 23,000 |
| Schneider National Inc - Class B | SNDR | Trucking | Industrials | 20,000 |
| Knight-Swift Transportation Holdings Inc - Class A | KNX | Trucking | Industrials | 19,000 |
| ArcBest Corp | ARCB | Trucking | Industrials | 12,000 |
| Werner Enterprises Inc | WERN | Trucking | Industrials | 12,000 |
| Roadrunner Transportation Systems Inc | RRTS | Trucking | Industrials | 11,300 |
| U.S. Xpress Enterprises Inc - Class A | USX | Trucking | Industrials | 10,000 |
| Saia Inc | SAIA | Trucking | Industrials | 8,400 |
| Heartland Express Inc | HTLD | Trucking | Industrials | 8,400 |