Full Truck Alliance Co Ltd (YMM) Exchange: NYSE
Data as of April 25, 2024
$7.77 ($0.11) 1.44%
Full Truck Alliance Co Ltd - Daily Information
Click for more stock information on Full Truck Alliance Co Ltd.| Daily Information | Data |
|---|---|
| Date | April 25, 2024 |
| Open | $7.65 |
| Previous Close | $7.77 |
| High | $7.80 |
| Low | $7.60 |
| Adjusted Open | $7.65 |
| Previous Adjusted Close | $7.77 |
| Adjusted High | $7.80 |
| Adjusted Low | $7.60 |
About Full Truck Alliance Co Ltd (YMM)
Full Truck Alliance Co Ltd (YMM) is a leading Chinese transportation and logistics services platform that was established in 2017. The company harnesses the strength of the Internet and big data to provide trucking services through its platform. It provides a variety of services such as direct delivery capacity dispatching, one-way and round-trip truck scheduling, and capacity sharing. Since its inception, Full Truck Alliance Co Ltd has grown exponentially with its fleet of more than 5 million vehicles at present. It also manages its own courier services, as well as provides a variety of auxiliary services such as cross-border transportation, cargo insurance, and tax refunds.
Invest in Full Truck Alliance Co Ltd (YMM)
Historical Stock Data for Full Truck Alliance Co Ltd (YMM)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | $7.65 | $7.80 | $7.60 | $7.77 | $7.77 | 4,691,701 |
| 2024-04-18 | $7.61 | $7.71 | $7.55 | $7.66 | $7.66 | 8,345,169 |
| 2024-04-17 | $7.60 | $7.61 | $7.50 | $7.56 | $7.56 | 3,838,255 |
| 2024-04-16 | $7.66 | $7.67 | $7.44 | $7.56 | $7.56 | 6,493,257 |
| 2024-04-15 | $7.81 | $7.90 | $7.67 | $7.75 | $7.75 | 3,872,950 |
| 2024-04-12 | $7.98 | $8.01 | $7.71 | $7.71 | $7.71 | 8,307,607 |
| 2024-04-11 | $7.91 | $8.07 | $7.90 | $8.05 | $8.05 | 11,357,856 |
| 2024-04-10 | $7.71 | $7.88 | $7.67 | $7.85 | $7.85 | 7,459,962 |
| 2024-04-09 | $7.60 | $7.76 | $7.55 | $7.74 | $7.74 | 4,916,187 |
| 2024-04-08 | $7.57 | $7.83 | $7.56 | $7.63 | $7.63 | 5,912,543 |
| 2024-04-05 | $7.35 | $7.57 | $7.32 | $7.52 | $7.52 | 5,930,911 |
| 2024-04-04 | $7.47 | $7.60 | $7.37 | $7.39 | $7.39 | 5,044,566 |
| 2024-04-03 | $7.41 | $7.53 | $7.38 | $7.49 | $7.35 | 3,435,097 |
| 2024-04-02 | $7.48 | $7.54 | $7.44 | $7.49 | $7.35 | 7,799,336 |
| 2024-04-01 | $7.30 | $7.60 | $7.28 | $7.49 | $7.49 | 4,621,461 |
| 2024-03-28 | $7.35 | $7.35 | $7.24 | $7.27 | $7.27 | 3,361,041 |
| 2024-03-27 | $7.33 | $7.42 | $7.20 | $7.35 | $7.35 | 8,161,074 |
| 2024-03-26 | $7.40 | $7.46 | $7.31 | $7.38 | $7.38 | 4,614,548 |
| 2024-03-25 | $7.39 | $7.46 | $7.27 | $7.35 | $7.35 | 4,077,985 |
| 2024-03-22 | $7.06 | $7.37 | $7.03 | $7.35 | $7.35 | 11,313,636 |
| 2024-03-21 | $7.19 | $7.23 | $7.08 | $7.14 | $7.14 | 6,083,001 |
| 2024-03-20 | $7.18 | $7.29 | $7.12 | $7.19 | $7.19 | 8,966,888 |
| 2024-03-19 | $7.20 | $7.27 | $7.09 | $7.18 | $7.18 | 7,460,182 |
| 2024-03-18 | $7.53 | $7.53 | $7.15 | $7.19 | $7.19 | 7,520,060 |
| 2024-03-15 | $7.53 | $7.59 | $7.31 | $7.46 | $7.46 | 17,426,583 |
| 2024-03-14 | $7.31 | $7.74 | $7.31 | $7.69 | $7.69 | 17,986,403 |
| 2024-03-13 | $7.49 | $7.84 | $7.21 | $7.81 | $7.81 | 38,140,839 |
| 2024-03-12 | $6.79 | $7.03 | $6.75 | $6.96 | $6.96 | 10,870,020 |
| 2024-03-11 | $6.60 | $6.75 | $6.57 | $6.72 | $6.72 | 8,371,946 |
| 2024-03-08 | $6.20 | $6.54 | $6.19 | $6.52 | $6.52 | 13,135,983 |
| 2024-03-07 | $6.72 | $6.76 | $5.70 | $6.08 | $6.08 | 18,350,137 |
| 2024-03-06 | $6.76 | $6.78 | $6.35 | $6.42 | $6.42 | 14,884,230 |
| 2024-03-05 | $6.57 | $6.76 | $6.55 | $6.57 | $6.57 | 5,841,899 |
| 2024-03-04 | $6.69 | $6.77 | $6.55 | $6.63 | $6.63 | 5,862,812 |
| 2024-03-01 | $6.75 | $6.76 | $6.59 | $6.66 | $6.66 | 4,921,059 |
| 2024-02-29 | $6.69 | $6.73 | $6.57 | $6.60 | $6.60 | 5,798,116 |
| 2024-02-28 | $6.55 | $6.64 | $6.52 | $6.55 | $6.55 | 5,633,018 |
| 2024-02-27 | $6.59 | $6.74 | $6.52 | $6.67 | $6.67 | 7,183,574 |
| 2024-02-26 | $6.39 | $6.55 | $6.30 | $6.51 | $6.51 | 3,228,617 |
| 2024-02-23 | $6.31 | $6.38 | $6.23 | $6.38 | $6.38 | 2,617,690 |
| 2024-02-22 | $6.40 | $6.46 | $6.27 | $6.38 | $6.38 | 2,784,805 |
| 2024-02-21 | $6.43 | $6.53 | $6.26 | $6.33 | $6.33 | 4,697,425 |
| 2024-02-20 | $6.51 | $6.51 | $6.19 | $6.36 | $6.36 | 5,867,865 |
| 2024-02-16 | $6.54 | $6.64 | $6.47 | $6.49 | $6.49 | 6,165,808 |
| 2024-02-15 | $6.47 | $6.52 | $6.35 | $6.39 | $6.39 | 5,823,431 |
| 2024-02-14 | $6.32 | $6.52 | $6.32 | $6.51 | $6.51 | 8,083,717 |
| 2024-02-13 | $6.30 | $6.52 | $6.13 | $6.20 | $6.20 | 7,529,849 |
| 2024-02-12 | $6.14 | $6.33 | $6.14 | $6.33 | $6.33 | 3,786,645 |
| 2024-02-09 | $6.09 | $6.16 | $6.02 | $6.11 | $6.11 | 3,577,585 |
| 2024-02-08 | $6.14 | $6.22 | $5.95 | $6.07 | $6.07 | 5,069,897 |
| 2024-02-07 | $6.16 | $6.20 | $6.05 | $6.17 | $6.17 | 4,528,387 |
| 2024-02-06 | $6.25 | $6.34 | $6.02 | $6.31 | $6.31 | 9,841,440 |
| 2024-02-05 | $6.01 | $6.03 | $5.75 | $5.90 | $5.90 | 8,906,794 |
| 2024-02-02 | $6.37 | $6.40 | $6.06 | $6.13 | $6.13 | 6,544,998 |
| 2024-02-01 | $6.35 | $6.46 | $6.30 | $6.44 | $6.44 | 6,160,965 |
| 2024-01-31 | $6.24 | $6.41 | $6.23 | $6.28 | $6.28 | 6,232,363 |
| 2024-01-30 | $6.41 | $6.50 | $6.26 | $6.31 | $6.31 | 5,526,753 |
| 2024-01-29 | $6.71 | $6.71 | $6.36 | $6.53 | $6.53 | 6,630,641 |
| 2024-01-26 | $6.70 | $6.76 | $6.64 | $6.70 | $6.70 | 4,243,196 |
| 2024-01-25 | $6.87 | $6.95 | $6.70 | $6.76 | $6.76 | 5,475,959 |
| 2024-01-24 | $6.89 | $7.09 | $6.79 | $6.86 | $6.86 | 10,796,692 |
| 2024-01-23 | $6.50 | $6.71 | $6.46 | $6.69 | $6.69 | 7,157,915 |
| 2024-01-22 | $6.47 | $6.51 | $6.27 | $6.34 | $6.34 | 7,969,832 |
| 2024-01-19 | $6.55 | $6.72 | $6.45 | $6.68 | $6.68 | 5,870,131 |
| 2024-01-18 | $6.60 | $6.71 | $6.51 | $6.55 | $6.55 | 4,621,972 |
| 2024-01-17 | $6.48 | $6.58 | $6.42 | $6.53 | $6.53 | 5,650,818 |
| 2024-01-16 | $6.88 | $6.93 | $6.64 | $6.68 | $6.68 | 4,954,000 |
| 2024-01-12 | $6.83 | $7.02 | $6.83 | $6.94 | $6.94 | 4,446,337 |
| 2024-01-11 | $6.67 | $6.81 | $6.65 | $6.79 | $6.79 | 4,366,827 |
| 2024-01-10 | $6.60 | $6.68 | $6.48 | $6.59 | $6.59 | 4,987,018 |
| 2024-01-09 | $6.62 | $6.72 | $6.57 | $6.62 | $6.62 | 3,906,546 |
| 2024-01-08 | $6.63 | $6.75 | $6.48 | $6.73 | $6.73 | 6,129,527 |
| 2024-01-05 | $6.69 | $6.85 | $6.67 | $6.73 | $6.73 | 4,036,541 |
| 2024-01-04 | $6.70 | $6.87 | $6.68 | $6.77 | $6.77 | 5,167,995 |
| 2024-01-03 | $6.52 | $6.71 | $6.42 | $6.60 | $6.60 | 7,574,240 |
| 2024-01-02 | $6.90 | $6.92 | $6.60 | $6.60 | $6.60 | 4,751,644 |
| 2023-12-29 | $6.84 | $7.05 | $6.83 | $7.01 | $7.01 | 3,644,731 |
| 2023-12-28 | $6.90 | $7.03 | $6.84 | $6.89 | $6.89 | 4,294,960 |
| 2023-12-27 | $6.71 | $6.92 | $6.71 | $6.83 | $6.83 | 3,144,725 |
| 2023-12-26 | $6.78 | $6.83 | $6.67 | $6.69 | $6.69 | 1,492,715 |
| 2023-12-22 | $6.79 | $6.81 | $6.62 | $6.72 | $6.72 | 3,385,341 |
| 2023-12-21 | $6.79 | $6.85 | $6.62 | $6.79 | $6.79 | 3,467,977 |
| 2023-12-20 | $6.74 | $6.83 | $6.62 | $6.68 | $6.68 | 4,785,536 |
| 2023-12-19 | $6.85 | $6.91 | $6.69 | $6.76 | $6.76 | 10,633,633 |
| 2023-12-18 | $6.94 | $7.02 | $6.78 | $6.79 | $6.79 | 3,920,963 |
| 2023-12-15 | $7.14 | $7.21 | $6.95 | $7.01 | $7.01 | 5,507,790 |
| 2023-12-14 | $7.21 | $7.26 | $7.01 | $7.10 | $7.10 | 3,769,416 |
| 2023-12-13 | $7.19 | $7.20 | $6.98 | $7.15 | $7.15 | 3,006,272 |
| 2023-12-12 | $7.16 | $7.25 | $7.09 | $7.16 | $7.16 | 1,792,093 |
| 2023-12-11 | $6.99 | $7.15 | $6.90 | $7.12 | $7.12 | 4,443,753 |
| 2023-12-08 | $7.12 | $7.17 | $7.00 | $7.06 | $7.06 | 7,579,483 |
| 2023-12-07 | $7.12 | $7.30 | $7.02 | $7.18 | $7.18 | 4,862,366 |
| 2023-12-06 | $7.26 | $7.29 | $7.12 | $7.13 | $7.13 | 5,896,095 |
| 2023-12-05 | $6.89 | $7.06 | $6.85 | $7.05 | $7.05 | 6,692,117 |
| 2023-12-04 | $7.25 | $7.25 | $7.00 | $7.06 | $7.06 | 7,137,189 |
| 2023-12-01 | $7.44 | $7.50 | $7.31 | $7.38 | $7.38 | 4,753,094 |
| 2023-11-30 | $7.44 | $7.57 | $7.39 | $7.49 | $7.49 | 5,261,638 |
| 2023-11-29 | $7.40 | $7.61 | $7.37 | $7.44 | $7.44 | 8,673,517 |
| 2023-11-28 | $7.47 | $7.51 | $7.35 | $7.45 | $7.45 | 7,077,594 |
| 2023-11-27 | $7.71 | $7.71 | $7.43 | $7.44 | $7.44 | 6,441,173 |
| 2023-11-24 | $7.57 | $7.99 | $7.54 | $7.76 | $7.76 | 8,590,971 |
| 2023-11-22 | $7.80 | $7.84 | $7.41 | $7.52 | $7.52 | 9,988,195 |
| 2023-11-21 | $7.98 | $8.00 | $7.74 | $7.81 | $7.81 | 10,020,447 |
| 2023-11-20 | $7.27 | $8.30 | $7.22 | $8.09 | $8.09 | 28,517,243 |
| 2023-11-17 | $6.96 | $7.02 | $6.89 | $7.01 | $7.01 | 6,136,640 |
| 2023-11-16 | $7.00 | $7.12 | $6.80 | $6.92 | $6.92 | 5,335,713 |
| 2023-11-15 | $6.86 | $7.34 | $6.82 | $7.17 | $7.17 | 9,568,881 |
| 2023-11-14 | $7.17 | $7.18 | $6.99 | $7.08 | $7.08 | 4,962,326 |
| 2023-11-13 | $6.98 | $7.04 | $6.89 | $6.96 | $6.96 | 2,474,223 |
| 2023-11-10 | $6.85 | $6.97 | $6.75 | $6.95 | $6.95 | 1,794,020 |
| 2023-11-09 | $6.96 | $7.04 | $6.85 | $6.86 | $6.86 | 2,996,580 |
| 2023-11-08 | $6.93 | $7.01 | $6.85 | $6.98 | $6.98 | 2,172,200 |
| 2023-11-07 | $7.07 | $7.09 | $6.90 | $6.99 | $6.99 | 2,676,786 |
| 2023-11-06 | $7.24 | $7.29 | $7.01 | $7.10 | $7.10 | 5,327,114 |
| 2023-11-03 | $6.97 | $7.32 | $6.97 | $7.19 | $7.19 | 8,053,969 |
| 2023-11-02 | $6.74 | $6.88 | $6.70 | $6.83 | $6.83 | 4,494,555 |
| 2023-11-01 | $6.51 | $6.61 | $6.34 | $6.52 | $6.52 | 6,548,209 |
| 2023-10-31 | $7.00 | $7.07 | $6.50 | $6.57 | $6.57 | 12,565,290 |
| 2023-10-30 | $7.33 | $7.33 | $7.05 | $7.16 | $7.16 | 4,763,285 |
| 2023-10-27 | $7.02 | $7.33 | $7.01 | $7.24 | $7.24 | 9,160,000 |
| 2023-10-26 | $6.90 | $6.98 | $6.74 | $6.87 | $6.87 | 2,400,119 |
| 2023-10-25 | $6.89 | $6.99 | $6.78 | $6.89 | $6.89 | 3,137,255 |
| 2023-10-24 | $6.81 | $7.11 | $6.75 | $7.00 | $7.00 | 8,746,920 |
| 2023-10-23 | $6.80 | $6.81 | $6.56 | $6.73 | $6.73 | 2,667,377 |
| 2023-10-20 | $6.87 | $6.92 | $6.78 | $6.83 | $6.83 | 2,673,656 |
| 2023-10-19 | $6.91 | $7.03 | $6.87 | $6.88 | $6.88 | 3,889,674 |
| 2023-10-18 | $6.95 | $7.11 | $6.95 | $7.01 | $7.01 | 4,702,989 |
| 2023-10-17 | $6.78 | $7.11 | $6.75 | $7.10 | $7.10 | 3,977,310 |
| 2023-10-16 | $6.73 | $6.88 | $6.55 | $6.87 | $6.87 | 4,348,084 |
| 2023-10-13 | $6.74 | $6.90 | $6.67 | $6.78 | $6.78 | 3,153,170 |
| 2023-10-12 | $6.98 | $7.01 | $6.77 | $6.80 | $6.80 | 5,419,191 |
| 2023-10-11 | $7.40 | $7.43 | $6.90 | $6.98 | $6.98 | 8,245,662 |
| 2023-10-10 | $7.15 | $7.42 | $7.13 | $7.41 | $7.41 | 7,484,158 |
| 2023-10-09 | $7.07 | $7.12 | $6.99 | $7.09 | $7.09 | 2,766,097 |
| 2023-10-06 | $6.95 | $7.30 | $6.95 | $7.19 | $7.19 | 4,422,046 |
| 2023-10-05 | $6.91 | $6.96 | $6.82 | $6.92 | $6.92 | 2,562,410 |
| 2023-10-04 | $6.93 | $6.97 | $6.82 | $6.88 | $6.88 | 2,617,284 |
| 2023-10-03 | $6.82 | $7.03 | $6.82 | $6.92 | $6.92 | 2,137,045 |
| 2023-10-02 | $6.97 | $7.02 | $6.89 | $7.01 | $7.01 | 2,111,100 |
| 2023-09-29 | $7.21 | $7.29 | $7.00 | $7.04 | $7.04 | 2,723,169 |
| 2023-09-28 | $6.89 | $6.99 | $6.84 | $6.97 | $6.97 | 2,310,406 |
| 2023-09-27 | $6.95 | $7.08 | $6.88 | $6.91 | $6.91 | 2,046,523 |
| 2023-09-26 | $6.87 | $7.00 | $6.87 | $6.90 | $6.90 | 1,709,386 |
| 2023-09-25 | $6.81 | $6.96 | $6.73 | $6.95 | $6.95 | 1,919,210 |
| 2023-09-22 | $7.01 | $7.09 | $6.85 | $6.92 | $6.92 | 2,835,872 |
| 2023-09-21 | $6.75 | $6.93 | $6.70 | $6.82 | $6.82 | 2,814,038 |
| 2023-09-20 | $7.12 | $7.12 | $6.88 | $6.92 | $6.92 | 3,823,381 |
| 2023-09-19 | $7.04 | $7.13 | $7.02 | $7.10 | $7.10 | 2,741,517 |
| 2023-09-18 | $6.96 | $7.22 | $6.92 | $7.15 | $7.15 | 3,899,264 |
| 2023-09-15 | $7.00 | $7.05 | $6.91 | $7.05 | $7.05 | 3,928,191 |
| 2023-09-14 | $6.85 | $7.01 | $6.85 | $6.93 | $6.93 | 4,820,971 |
| 2023-09-13 | $6.82 | $6.88 | $6.79 | $6.85 | $6.85 | 2,524,054 |
| 2023-09-12 | $6.90 | $7.00 | $6.85 | $6.87 | $6.87 | 3,297,297 |
| 2023-09-11 | $6.76 | $6.98 | $6.75 | $6.95 | $6.95 | 6,456,930 |
| 2023-09-08 | $6.79 | $6.79 | $6.55 | $6.69 | $6.69 | 3,549,198 |
| 2023-09-07 | $6.85 | $6.88 | $6.59 | $6.83 | $6.83 | 8,664,160 |
| 2023-09-06 | $6.85 | $7.01 | $6.82 | $6.91 | $6.91 | 3,893,000 |
| 2023-09-05 | $7.01 | $7.08 | $6.84 | $6.85 | $6.85 | 3,960,717 |
| 2023-09-01 | $6.97 | $7.52 | $6.97 | $7.18 | $7.18 | 9,425,105 |
| 2023-08-31 | $7.06 | $7.06 | $6.65 | $6.70 | $6.70 | 4,729,017 |
| 2023-08-30 | $6.92 | $7.06 | $6.90 | $7.05 | $7.05 | 6,060,009 |
| 2023-08-29 | $7.01 | $7.17 | $6.92 | $7.12 | $7.12 | 5,786,202 |
| 2023-08-28 | $6.73 | $7.16 | $6.73 | $7.01 | $7.01 | 5,002,237 |
| 2023-08-25 | $6.91 | $6.91 | $6.50 | $6.66 | $6.66 | 3,692,266 |
| 2023-08-24 | $7.09 | $7.19 | $6.80 | $6.83 | $6.83 | 6,493,015 |
| 2023-08-23 | $6.42 | $7.11 | $6.42 | $6.95 | $6.95 | 9,045,791 |
| 2023-08-22 | $6.22 | $6.29 | $6.13 | $6.24 | $6.24 | 4,699,855 |
| 2023-08-21 | $6.05 | $6.20 | $6.04 | $6.18 | $6.18 | 2,932,944 |
| 2023-08-18 | $6.06 | $6.19 | $6.01 | $6.16 | $6.16 | 2,070,200 |
| 2023-08-17 | $6.36 | $6.40 | $6.22 | $6.25 | $6.25 | 4,432,083 |
| 2023-08-16 | $6.37 | $6.41 | $6.15 | $6.28 | $6.28 | 4,792,220 |
| 2023-08-15 | $6.55 | $6.59 | $6.34 | $6.49 | $6.49 | 3,637,242 |
| 2023-08-14 | $6.58 | $6.66 | $6.47 | $6.61 | $6.61 | 2,739,453 |
| 2023-08-11 | $6.71 | $6.73 | $6.57 | $6.68 | $6.68 | 2,704,126 |
| 2023-08-10 | $7.04 | $7.24 | $6.91 | $6.94 | $6.94 | 3,131,726 |
| 2023-08-09 | $6.86 | $6.96 | $6.79 | $6.93 | $6.93 | 2,148,102 |
| 2023-08-08 | $6.77 | $6.84 | $6.56 | $6.82 | $6.82 | 3,259,179 |
| 2023-08-07 | $7.28 | $7.35 | $6.94 | $7.01 | $7.01 | 2,348,184 |
| 2023-08-04 | $7.24 | $7.34 | $7.14 | $7.25 | $7.25 | 2,892,771 |
| 2023-08-03 | $6.99 | $7.29 | $6.96 | $7.23 | $7.23 | 3,272,750 |
| 2023-08-02 | $7.01 | $7.03 | $6.74 | $6.89 | $6.89 | 4,285,518 |
| 2023-08-01 | $7.35 | $7.40 | $7.13 | $7.20 | $7.20 | 4,188,080 |
| 2023-07-31 | $7.46 | $7.59 | $7.38 | $7.49 | $7.49 | 3,241,447 |
| 2023-07-28 | $7.35 | $7.54 | $7.30 | $7.52 | $7.52 | 6,818,814 |
| 2023-07-27 | $7.39 | $7.39 | $7.07 | $7.09 | $7.09 | 2,883,727 |
| 2023-07-26 | $7.02 | $7.31 | $7.01 | $7.27 | $7.27 | 5,202,008 |
| 2023-07-25 | $7.21 | $7.60 | $7.05 | $7.07 | $7.07 | 6,509,308 |
| 2023-07-24 | $6.97 | $7.35 | $6.84 | $7.15 | $7.15 | 4,855,058 |
| 2023-07-21 | $6.80 | $7.18 | $6.80 | $7.01 | $7.01 | 5,491,747 |
| 2023-07-20 | $6.73 | $6.80 | $6.59 | $6.77 | $6.77 | 2,937,128 |
| 2023-07-19 | $6.89 | $7.05 | $6.60 | $6.74 | $6.74 | 15,743,221 |
| 2023-07-18 | $7.21 | $7.23 | $6.83 | $6.89 | $6.89 | 4,724,602 |
| 2023-07-17 | $7.21 | $7.35 | $7.08 | $7.32 | $7.32 | 4,594,475 |
| 2023-07-14 | $7.26 | $7.33 | $7.04 | $7.21 | $7.21 | 5,509,485 |
| 2023-07-13 | $7.10 | $7.51 | $7.07 | $7.42 | $7.42 | 8,135,892 |
| 2023-07-12 | $7.25 | $7.27 | $6.89 | $7.00 | $7.00 | 9,294,495 |
| 2023-07-11 | $6.87 | $7.08 | $6.85 | $7.06 | $7.06 | 3,925,760 |
| 2023-07-10 | $6.49 | $6.86 | $6.43 | $6.82 | $6.82 | 5,842,832 |
| 2023-07-07 | $6.56 | $7.03 | $6.52 | $6.89 | $6.89 | 5,735,001 |
| 2023-07-06 | $6.43 | $6.60 | $6.33 | $6.47 | $6.47 | 4,253,257 |
| 2023-07-05 | $6.36 | $6.56 | $6.36 | $6.52 | $6.52 | 3,640,353 |
| 2023-07-03 | $6.48 | $6.61 | $6.42 | $6.48 | $6.48 | 3,691,313 |
| 2023-06-30 | $6.26 | $6.29 | $6.11 | $6.22 | $6.22 | 2,779,115 |
| 2023-06-29 | $6.34 | $6.43 | $6.11 | $6.20 | $6.20 | 5,515,053 |
| 2023-06-28 | $6.41 | $6.51 | $6.22 | $6.48 | $6.48 | 4,077,800 |
| 2023-06-27 | $6.56 | $6.59 | $6.47 | $6.48 | $6.48 | 2,116,993 |
| 2023-06-26 | $6.40 | $6.55 | $6.37 | $6.42 | $6.42 | 2,779,350 |
| 2023-06-23 | $6.49 | $6.54 | $6.20 | $6.37 | $6.37 | 8,279,578 |
| 2023-06-22 | $6.56 | $6.62 | $6.50 | $6.62 | $6.62 | 2,401,896 |
| 2023-06-21 | $6.48 | $6.68 | $6.40 | $6.61 | $6.61 | 3,655,208 |
| 2023-06-20 | $6.75 | $6.83 | $6.58 | $6.63 | $6.63 | 4,738,523 |
| 2023-06-16 | $7.04 | $7.07 | $6.77 | $6.88 | $6.88 | 4,951,590 |
| 2023-06-15 | $6.95 | $7.11 | $6.94 | $6.95 | $6.95 | 2,860,112 |
| 2023-06-14 | $6.73 | $7.01 | $6.73 | $6.91 | $6.91 | 3,636,143 |
| 2023-06-13 | $6.72 | $6.97 | $6.66 | $6.76 | $6.76 | 2,627,420 |
| 2023-06-12 | $6.69 | $6.79 | $6.56 | $6.58 | $6.58 | 3,238,816 |
| 2023-06-09 | $6.69 | $6.94 | $6.69 | $6.70 | $6.70 | 9,835,291 |
| 2023-06-08 | $6.57 | $6.80 | $6.56 | $6.67 | $6.67 | 3,925,496 |
| 2023-06-07 | $6.41 | $6.85 | $6.36 | $6.48 | $6.48 | 4,568,888 |
| 2023-06-06 | $6.17 | $6.54 | $6.06 | $6.43 | $6.43 | 4,525,701 |
| 2023-06-05 | $6.27 | $6.31 | $6.01 | $6.11 | $6.11 | 2,746,600 |
| 2023-06-02 | $6.27 | $6.70 | $6.25 | $6.31 | $6.31 | 4,852,339 |
| 2023-06-01 | $5.75 | $6.48 | $5.73 | $6.23 | $6.23 | 6,369,344 |
| 2023-05-31 | $5.69 | $5.92 | $5.62 | $5.81 | $5.81 | 5,438,120 |
| 2023-05-30 | $5.89 | $5.97 | $5.71 | $5.80 | $5.80 | 9,669,113 |
| 2023-05-26 | $5.64 | $6.00 | $5.54 | $5.84 | $5.84 | 7,755,378 |
| 2023-05-25 | $5.57 | $5.61 | $5.41 | $5.57 | $5.57 | 9,011,723 |
| 2023-05-24 | $5.78 | $5.80 | $5.57 | $5.65 | $5.65 | 4,319,792 |
| 2023-05-23 | $5.89 | $5.89 | $5.65 | $5.74 | $5.74 | 5,466,637 |
| 2023-05-22 | $6.20 | $6.20 | $5.60 | $5.75 | $5.75 | 6,937,580 |
| 2023-05-19 | $5.89 | $5.91 | $5.76 | $5.86 | $5.86 | 7,036,289 |
| 2023-05-18 | $6.08 | $6.09 | $5.84 | $5.89 | $5.89 | 2,172,321 |
| 2023-05-17 | $5.98 | $6.12 | $5.97 | $6.06 | $6.06 | 2,882,155 |
| 2023-05-16 | $5.97 | $6.10 | $5.94 | $6.02 | $6.02 | 3,727,791 |
| 2023-05-15 | $5.91 | $6.18 | $5.82 | $6.10 | $6.10 | 3,395,303 |
| 2023-05-12 | $5.80 | $5.90 | $5.72 | $5.81 | $5.81 | 3,800,391 |
| 2023-05-11 | $5.78 | $6.08 | $5.78 | $5.94 | $5.94 | 5,404,082 |
| 2023-05-10 | $5.75 | $5.86 | $5.65 | $5.79 | $5.79 | 8,324,802 |
| 2023-05-09 | $5.77 | $5.88 | $5.60 | $5.80 | $5.80 | 5,767,394 |
| 2023-05-08 | $6.12 | $6.12 | $5.71 | $5.89 | $5.89 | 9,057,371 |
| 2023-05-05 | $6.15 | $6.22 | $6.02 | $6.15 | $6.15 | 4,191,237 |
| 2023-05-04 | $6.23 | $6.45 | $6.15 | $6.22 | $6.22 | 6,175,055 |
| 2023-05-03 | $6.47 | $6.47 | $6.06 | $6.16 | $6.16 | 3,736,340 |
| 2023-05-02 | $6.52 | $6.54 | $6.25 | $6.36 | $6.36 | 4,296,769 |
| 2023-05-01 | $6.43 | $6.58 | $6.32 | $6.50 | $6.50 | 2,625,714 |
| 2023-04-28 | $6.33 | $6.47 | $6.22 | $6.40 | $6.40 | 3,486,886 |
| 2023-04-27 | $6.26 | $6.54 | $6.10 | $6.37 | $6.37 | 3,909,703 |
| 2023-04-26 | $6.19 | $6.44 | $6.11 | $6.29 | $6.29 | 5,022,649 |
| 2023-04-25 | $5.99 | $6.13 | $5.89 | $6.10 | $6.10 | 7,990,469 |
| 2023-04-24 | $6.51 | $6.53 | $6.04 | $6.14 | $6.14 | 6,879,230 |
| 2023-04-21 | $6.95 | $6.99 | $6.25 | $6.49 | $6.49 | 11,578,179 |
| 2023-04-20 | $7.19 | $7.39 | $6.96 | $7.00 | $7.00 | 7,492,828 |
| 2023-04-19 | $7.10 | $7.31 | $7.10 | $7.28 | $7.28 | 5,146,906 |
| 2023-04-18 | $7.29 | $7.40 | $7.25 | $7.32 | $7.32 | 4,751,151 |
| 2023-04-17 | $7.03 | $7.30 | $7.00 | $7.17 | $7.17 | 15,254,874 |
| 2023-04-14 | $7.29 | $7.39 | $7.17 | $7.32 | $7.32 | 3,888,041 |
| 2023-04-13 | $7.24 | $7.37 | $7.16 | $7.33 | $7.33 | 3,652,224 |
| 2023-04-12 | $7.34 | $7.45 | $7.00 | $7.05 | $7.05 | 9,910,384 |
| 2023-04-11 | $7.42 | $7.60 | $7.42 | $7.48 | $7.48 | 5,434,169 |
| 2023-04-10 | $7.08 | $7.39 | $7.07 | $7.34 | $7.34 | 4,375,603 |
| 2023-04-06 | $7.15 | $7.20 | $7.00 | $7.18 | $7.18 | 3,587,404 |
| 2023-04-05 | $7.28 | $7.28 | $6.89 | $7.09 | $7.09 | 4,813,692 |
| 2023-04-04 | $7.36 | $7.42 | $7.23 | $7.29 | $7.29 | 2,282,383 |
| 2023-04-03 | $7.61 | $7.72 | $7.37 | $7.50 | $7.50 | 4,429,566 |
| 2023-03-31 | $7.61 | $7.82 | $7.57 | $7.61 | $7.61 | 3,523,432 |
| 2023-03-30 | $7.56 | $7.85 | $7.49 | $7.66 | $7.66 | 4,854,507 |
| 2023-03-29 | $7.23 | $7.56 | $7.13 | $7.49 | $7.49 | 5,379,166 |
| 2023-03-28 | $7.14 | $7.27 | $7.07 | $7.20 | $7.20 | 3,511,671 |
| 2023-03-27 | $7.00 | $7.11 | $6.93 | $7.08 | $7.08 | 3,257,011 |
| 2023-03-24 | $7.02 | $7.23 | $6.97 | $7.07 | $7.07 | 2,139,290 |
| 2023-03-23 | $7.19 | $7.42 | $7.00 | $7.11 | $7.11 | 5,503,266 |
| 2023-03-22 | $7.30 | $7.35 | $7.00 | $7.00 | $7.00 | 5,040,097 |
| 2023-03-21 | $6.84 | $7.31 | $6.84 | $7.26 | $7.26 | 7,756,242 |
| 2023-03-20 | $7.00 | $7.15 | $6.83 | $7.04 | $7.04 | 5,783,747 |
| 2023-03-17 | $7.02 | $7.16 | $6.92 | $7.11 | $7.11 | 5,960,775 |
| 2023-03-16 | $7.29 | $7.30 | $7.00 | $7.07 | $7.07 | 4,168,556 |
| 2023-03-15 | $7.24 | $7.43 | $7.10 | $7.33 | $7.33 | 4,199,160 |
| 2023-03-14 | $7.56 | $7.74 | $6.54 | $7.50 | $7.50 | 12,119,359 |
| 2023-03-13 | $7.18 | $7.73 | $7.07 | $7.46 | $7.46 | 5,399,678 |
| 2023-03-10 | $7.31 | $7.40 | $6.93 | $7.27 | $7.27 | 6,814,727 |
| 2023-03-09 | $7.71 | $7.79 | $7.30 | $7.42 | $7.42 | 5,602,852 |
| 2023-03-08 | $7.97 | $8.06 | $7.34 | $7.82 | $7.82 | 6,748,048 |
| 2023-03-07 | $8.16 | $8.19 | $7.91 | $8.16 | $8.16 | 8,916,828 |
| 2023-03-06 | $8.23 | $8.52 | $7.99 | $8.20 | $8.20 | 6,633,455 |
| 2023-03-03 | $8.02 | $8.32 | $7.99 | $8.22 | $8.22 | 6,988,556 |
| 2023-03-02 | $7.43 | $8.10 | $7.36 | $7.93 | $7.93 | 8,150,619 |
| 2023-03-01 | $7.43 | $7.94 | $7.38 | $7.75 | $7.75 | 10,146,864 |
| 2023-02-28 | $7.00 | $7.11 | $6.93 | $7.00 | $7.00 | 7,885,432 |
| 2023-02-27 | $6.81 | $7.15 | $6.80 | $7.01 | $7.01 | 12,125,256 |
| 2023-02-24 | $6.82 | $6.85 | $6.62 | $6.76 | $6.76 | 5,856,878 |
| 2023-02-23 | $7.14 | $7.24 | $6.91 | $6.94 | $6.94 | 6,839,510 |
| 2023-02-22 | $6.96 | $7.16 | $6.90 | $7.06 | $7.06 | 3,799,260 |
| 2023-02-21 | $6.89 | $6.94 | $6.66 | $6.88 | $6.88 | 4,334,732 |
| 2023-02-17 | $6.99 | $7.09 | $6.84 | $7.00 | $7.00 | 7,517,603 |
| 2023-02-16 | $7.29 | $7.35 | $7.03 | $7.05 | $7.05 | 5,392,113 |
| 2023-02-15 | $7.18 | $7.31 | $7.07 | $7.15 | $7.15 | 5,050,742 |
| 2023-02-14 | $7.25 | $7.52 | $7.13 | $7.26 | $7.26 | 3,554,761 |
| 2023-02-13 | $7.20 | $7.51 | $7.05 | $7.33 | $7.33 | 10,548,096 |
| 2023-02-10 | $7.21 | $7.24 | $6.70 | $7.03 | $7.03 | 6,994,791 |
| 2023-02-09 | $7.58 | $7.70 | $7.35 | $7.40 | $7.40 | 7,029,214 |
| 2023-02-08 | $7.53 | $7.67 | $7.34 | $7.46 | $7.46 | 4,533,291 |
| 2023-02-07 | $7.30 | $7.63 | $7.30 | $7.48 | $7.48 | 5,707,606 |
| 2023-02-06 | $7.29 | $7.35 | $6.91 | $7.25 | $7.25 | 7,730,377 |
| 2023-02-03 | $7.81 | $8.02 | $7.36 | $7.44 | $7.44 | 8,078,553 |
| 2023-02-02 | $8.10 | $8.17 | $7.84 | $7.98 | $7.98 | 4,693,652 |
| 2023-02-01 | $8.00 | $8.21 | $7.84 | $8.10 | $8.10 | 6,057,581 |
| 2023-01-31 | $8.11 | $8.30 | $7.99 | $8.05 | $8.05 | 4,660,978 |
| 2023-01-30 | $8.18 | $8.41 | $7.80 | $8.16 | $8.16 | 8,982,306 |
| 2023-01-27 | $8.77 | $8.95 | $8.53 | $8.70 | $8.70 | 6,236,553 |
| 2023-01-26 | $8.70 | $8.94 | $8.51 | $8.85 | $8.85 | 5,451,773 |
| 2023-01-25 | $8.60 | $8.87 | $8.49 | $8.68 | $8.68 | 5,254,993 |
| 2023-01-24 | $8.24 | $8.95 | $8.12 | $8.68 | $8.68 | 10,476,752 |
| 2023-01-23 | $9.52 | $9.75 | $9.18 | $9.25 | $9.25 | 4,015,167 |
| 2023-01-20 | $9.43 | $9.63 | $9.25 | $9.44 | $9.44 | 7,291,603 |
| 2023-01-19 | $9.10 | $9.66 | $8.95 | $9.32 | $9.32 | 7,473,871 |
| 2023-01-18 | $9.22 | $9.25 | $8.41 | $8.66 | $8.66 | 11,774,484 |
| 2023-01-17 | $10.00 | $10.18 | $9.54 | $9.62 | $9.62 | 9,966,143 |
| 2023-01-13 | $9.23 | $10.04 | $9.21 | $9.98 | $9.98 | 8,940,237 |
| 2023-01-12 | $9.03 | $9.31 | $8.90 | $9.22 | $9.22 | 7,881,375 |
| 2023-01-11 | $9.43 | $9.56 | $9.00 | $9.03 | $9.03 | 7,803,223 |
| 2023-01-10 | $9.45 | $9.55 | $9.18 | $9.49 | $9.49 | 3,763,729 |
| 2023-01-09 | $9.70 | $9.82 | $9.48 | $9.50 | $9.50 | 6,366,180 |
| 2023-01-06 | $9.42 | $9.58 | $9.09 | $9.56 | $9.56 | 9,661,445 |
| 2023-01-05 | $9.24 | $9.55 | $9.16 | $9.48 | $9.48 | 15,011,889 |
| 2023-01-04 | $9.03 | $9.54 | $8.98 | $9.34 | $9.34 | 12,114,808 |
| 2023-01-03 | $8.18 | $8.82 | $8.18 | $8.77 | $8.77 | 6,957,155 |
| 2022-12-30 | $7.90 | $8.13 | $7.85 | $8.00 | $8.00 | 2,376,370 |
| 2022-12-29 | $7.98 | $8.23 | $7.81 | $8.16 | $8.16 | 3,837,347 |
| 2022-12-28 | $8.02 | $8.06 | $7.74 | $7.82 | $7.82 | 2,760,191 |
| 2022-12-27 | $8.14 | $8.40 | $7.90 | $8.09 | $8.09 | 11,122,542 |
| 2022-12-23 | $8.46 | $8.49 | $8.01 | $8.14 | $8.14 | 5,665,676 |
| 2022-12-22 | $8.55 | $8.59 | $8.49 | $8.58 | $8.58 | 2,380,045 |
| 2022-12-21 | $8.57 | $8.74 | $8.32 | $8.57 | $8.57 | 6,939,391 |
| 2022-12-20 | $8.32 | $8.62 | $8.32 | $8.54 | $8.54 | 3,307,862 |
| 2022-12-19 | $8.51 | $8.69 | $8.36 | $8.55 | $8.55 | 3,946,067 |
| 2022-12-16 | $8.54 | $8.76 | $8.52 | $8.65 | $8.65 | 5,464,310 |
| 2022-12-15 | $8.46 | $8.79 | $8.30 | $8.59 | $8.59 | 7,580,082 |
| 2022-12-14 | $8.41 | $8.58 | $8.27 | $8.39 | $8.39 | 5,256,408 |
| 2022-12-13 | $8.85 | $9.23 | $8.50 | $8.57 | $8.57 | 9,690,274 |
| 2022-12-12 | $8.57 | $8.59 | $8.20 | $8.49 | $8.49 | 7,416,523 |
| 2022-12-09 | $8.75 | $9.02 | $8.54 | $8.91 | $8.91 | 16,947,769 |
| 2022-12-08 | $8.91 | $9.06 | $8.47 | $8.77 | $8.77 | 13,253,942 |
| 2022-12-07 | $8.28 | $8.72 | $8.24 | $8.70 | $8.70 | 12,504,365 |
| 2022-12-06 | $8.58 | $8.70 | $8.36 | $8.70 | $8.70 | 6,631,975 |
| 2022-12-05 | $9.53 | $9.58 | $8.38 | $8.50 | $8.50 | 16,816,722 |
| 2022-12-02 | $8.50 | $9.35 | $8.37 | $9.26 | $9.26 | 12,048,867 |
| 2022-12-01 | $8.11 | $8.61 | $8.09 | $8.50 | $8.50 | 9,696,686 |
| 2022-11-30 | $7.42 | $8.65 | $7.37 | $8.53 | $8.53 | 21,702,580 |
| 2022-11-29 | $7.08 | $7.62 | $7.02 | $7.44 | $7.44 | 17,353,813 |
| 2022-11-28 | $6.30 | $6.80 | $6.04 | $6.64 | $6.64 | 10,235,064 |
| 2022-11-25 | $6.78 | $6.79 | $6.07 | $6.38 | $6.38 | 5,407,542 |
| 2022-11-23 | $6.69 | $7.27 | $6.59 | $6.95 | $6.95 | 10,832,692 |
| 2022-11-22 | $6.06 | $6.19 | $5.99 | $6.14 | $6.14 | 4,934,935 |
| 2022-11-21 | $6.50 | $6.59 | $6.05 | $6.19 | $6.19 | 3,895,384 |
| 2022-11-18 | $6.90 | $6.90 | $6.65 | $6.71 | $6.71 | 2,989,932 |
| 2022-11-17 | $6.56 | $7.04 | $6.53 | $7.00 | $7.00 | 5,306,027 |
| 2022-11-16 | $7.10 | $7.18 | $6.86 | $6.91 | $6.91 | 10,674,675 |
| 2022-11-15 | $7.05 | $7.59 | $6.86 | $7.35 | $7.35 | 12,954,407 |
| 2022-11-14 | $5.99 | $6.69 | $5.99 | $6.51 | $6.51 | 10,906,878 |
| 2022-11-11 | $6.00 | $6.16 | $5.85 | $5.94 | $5.94 | 9,047,487 |
| 2022-11-10 | $5.44 | $5.75 | $5.44 | $5.58 | $5.58 | 8,568,143 |
| 2022-11-09 | $5.49 | $5.50 | $4.99 | $5.10 | $5.10 | 3,356,326 |
| 2022-11-08 | $5.62 | $5.71 | $5.44 | $5.69 | $5.69 | 2,660,244 |
| 2022-11-07 | $5.80 | $5.96 | $5.59 | $5.71 | $5.71 | 5,421,727 |
| 2022-11-04 | $5.60 | $6.40 | $5.36 | $5.75 | $5.75 | 11,226,982 |
| 2022-11-03 | $4.65 | $5.21 | $4.59 | $5.15 | $5.15 | 7,224,434 |
| 2022-11-02 | $5.00 | $5.04 | $4.69 | $4.73 | $4.73 | 4,884,260 |
| 2022-11-01 | $5.17 | $5.27 | $4.90 | $4.91 | $4.91 | 2,623,321 |
| 2022-10-31 | $4.79 | $4.96 | $4.76 | $4.76 | $4.76 | 2,705,001 |
| 2022-10-28 | $4.80 | $4.88 | $4.66 | $4.84 | $4.84 | 2,590,014 |
| 2022-10-27 | $5.24 | $5.24 | $4.76 | $4.94 | $4.94 | 4,746,469 |
| 2022-10-26 | $4.95 | $5.52 | $4.93 | $5.31 | $5.31 | 7,383,629 |
| 2022-10-25 | $4.89 | $5.02 | $4.67 | $5.01 | $5.01 | 5,041,310 |
| 2022-10-24 | $4.90 | $5.07 | $4.58 | $4.76 | $4.76 | 13,377,567 |
| 2022-10-21 | $5.23 | $5.55 | $5.14 | $5.53 | $5.53 | 4,286,826 |
| 2022-10-20 | $5.62 | $5.83 | $5.36 | $5.38 | $5.38 | 6,023,647 |
| 2022-10-19 | $5.61 | $5.73 | $5.16 | $5.49 | $5.49 | 8,022,857 |
| 2022-10-18 | $6.15 | $6.28 | $5.82 | $5.89 | $5.89 | 2,517,288 |
| 2022-10-17 | $5.86 | $6.13 | $5.82 | $5.96 | $5.96 | 3,035,080 |
| 2022-10-14 | $6.10 | $6.25 | $5.65 | $5.72 | $5.72 | 3,071,818 |
| 2022-10-13 | $5.86 | $6.02 | $5.49 | $5.98 | $5.98 | 6,948,540 |
| 2022-10-12 | $6.24 | $6.27 | $5.99 | $6.16 | $6.16 | 3,472,937 |
| 2022-10-11 | $5.99 | $6.40 | $5.97 | $6.18 | $6.18 | 4,420,209 |
| 2022-10-10 | $6.37 | $6.40 | $6.01 | $6.15 | $6.15 | 3,932,990 |
| 2022-10-07 | $7.00 | $7.04 | $6.42 | $6.45 | $6.45 | 3,419,428 |
| 2022-10-06 | $7.11 | $7.27 | $7.07 | $7.13 | $7.13 | 1,991,745 |
| 2022-10-05 | $7.20 | $7.34 | $7.02 | $7.22 | $7.22 | 2,975,128 |
| 2022-10-04 | $6.49 | $7.23 | $6.43 | $7.21 | $7.21 | 8,788,628 |
| 2022-10-03 | $6.52 | $6.53 | $6.18 | $6.28 | $6.28 | 3,648,331 |
| 2022-09-30 | $6.57 | $6.75 | $6.55 | $6.55 | $6.55 | 3,129,634 |
| 2022-09-29 | $6.70 | $6.90 | $6.41 | $6.54 | $6.54 | 4,936,372 |
| 2022-09-28 | $6.76 | $6.91 | $6.66 | $6.85 | $6.85 | 2,678,441 |
| 2022-09-27 | $6.79 | $7.25 | $6.78 | $6.90 | $6.90 | 5,243,065 |
| 2022-09-26 | $6.64 | $6.98 | $6.58 | $6.69 | $6.69 | 5,897,958 |
| 2022-09-23 | $6.29 | $6.60 | $6.18 | $6.57 | $6.57 | 3,617,026 |
| 2022-09-22 | $6.63 | $6.82 | $6.39 | $6.40 | $6.40 | 2,605,259 |
| 2022-09-21 | $6.93 | $6.99 | $6.60 | $6.60 | $6.60 | 6,570,037 |
| 2022-09-20 | $6.70 | $7.18 | $6.67 | $7.00 | $7.00 | 3,691,102 |
| 2022-09-19 | $6.51 | $6.85 | $6.46 | $6.80 | $6.80 | 1,986,585 |
| 2022-09-16 | $6.87 | $6.90 | $6.54 | $6.55 | $6.55 | 7,115,361 |
| 2022-09-15 | $7.12 | $7.15 | $6.93 | $7.01 | $7.01 | 2,806,330 |
| 2022-09-14 | $7.05 | $7.18 | $6.98 | $7.16 | $7.16 | 3,043,497 |
| 2022-09-13 | $6.70 | $7.07 | $6.66 | $6.98 | $6.98 | 2,170,507 |
| 2022-09-12 | $7.00 | $7.21 | $6.99 | $7.14 | $7.14 | 2,271,673 |
| 2022-09-09 | $6.83 | $6.96 | $6.68 | $6.87 | $6.87 | 2,305,864 |
| 2022-09-08 | $6.72 | $6.85 | $6.44 | $6.63 | $6.63 | 2,838,528 |
| 2022-09-07 | $6.77 | $6.94 | $6.65 | $6.92 | $6.92 | 1,757,927 |
| 2022-09-06 | $6.82 | $6.96 | $6.64 | $6.70 | $6.70 | 2,585,595 |
| 2022-09-02 | $7.22 | $7.28 | $6.91 | $7.01 | $7.01 | 3,634,717 |
| 2022-09-01 | $7.52 | $7.57 | $7.13 | $7.31 | $7.31 | 4,835,789 |
| 2022-08-31 | $7.86 | $8.13 | $7.77 | $7.90 | $7.90 | 7,424,008 |
| 2022-08-30 | $7.97 | $8.17 | $7.57 | $7.69 | $7.69 | 6,409,539 |
| 2022-08-29 | $8.43 | $8.66 | $7.95 | $8.00 | $8.00 | 8,723,547 |
| 2022-08-26 | $8.51 | $8.69 | $7.93 | $8.48 | $8.48 | 9,229,348 |
| 2022-08-25 | $7.38 | $8.11 | $7.15 | $8.03 | $8.03 | 12,408,431 |
| 2022-08-24 | $6.81 | $7.31 | $6.75 | $7.00 | $7.00 | 7,196,405 |
| 2022-08-23 | $6.82 | $7.04 | $6.47 | $6.90 | $6.90 | 4,363,793 |
| 2022-08-22 | $6.82 | $7.05 | $6.70 | $6.77 | $6.77 | 6,296,388 |
| 2022-08-19 | $6.93 | $7.04 | $6.83 | $6.89 | $6.89 | 4,554,386 |
| 2022-08-18 | $6.86 | $6.97 | $6.76 | $6.90 | $6.90 | 3,171,459 |
| 2022-08-17 | $7.09 | $7.09 | $6.71 | $6.92 | $6.92 | 4,888,671 |
| 2022-08-16 | $7.23 | $7.29 | $7.01 | $7.09 | $7.09 | 4,605,812 |
| 2022-08-15 | $7.44 | $7.58 | $7.31 | $7.38 | $7.38 | 2,207,374 |
| 2022-08-12 | $7.75 | $7.78 | $7.30 | $7.53 | $7.53 | 5,563,198 |
| 2022-08-11 | $7.72 | $8.58 | $7.72 | $8.18 | $8.18 | 6,247,962 |
| 2022-08-10 | $7.47 | $7.60 | $7.19 | $7.55 | $7.55 | 4,352,386 |
| 2022-08-09 | $7.55 | $7.64 | $7.41 | $7.44 | $7.44 | 4,481,083 |
| 2022-08-08 | $7.90 | $7.95 | $7.52 | $7.59 | $7.59 | 6,869,548 |
| 2022-08-05 | $8.16 | $8.16 | $7.50 | $8.00 | $8.00 | 10,840,151 |
| 2022-08-04 | $8.24 | $8.69 | $8.17 | $8.59 | $8.59 | 4,470,997 |
| 2022-08-03 | $7.82 | $8.24 | $7.79 | $8.16 | $8.16 | 3,199,188 |
| 2022-08-02 | $7.73 | $8.00 | $7.32 | $7.83 | $7.83 | 7,534,081 |
| 2022-08-01 | $7.60 | $8.15 | $6.96 | $7.73 | $7.73 | 11,581,253 |
| 2022-07-29 | $8.41 | $8.80 | $8.40 | $8.49 | $8.49 | 3,310,162 |
| 2022-07-28 | $8.85 | $8.91 | $8.01 | $8.88 | $8.88 | 7,242,818 |
| 2022-07-27 | $8.67 | $9.08 | $8.59 | $9.08 | $9.08 | 6,210,398 |
| 2022-07-26 | $9.00 | $9.01 | $8.50 | $8.57 | $8.57 | 4,541,850 |
| 2022-07-25 | $8.71 | $9.08 | $8.46 | $9.00 | $9.00 | 5,771,019 |
| 2022-07-22 | $9.01 | $9.04 | $8.73 | $8.78 | $8.78 | 5,672,069 |
| 2022-07-21 | $8.92 | $9.25 | $8.88 | $9.14 | $9.14 | 3,639,345 |
| 2022-07-20 | $8.90 | $9.01 | $8.73 | $9.00 | $9.00 | 4,006,269 |
| 2022-07-19 | $8.61 | $9.00 | $8.58 | $8.90 | $8.90 | 4,622,035 |
| 2022-07-18 | $8.20 | $8.90 | $8.08 | $8.68 | $8.68 | 4,381,789 |
| 2022-07-15 | $8.31 | $8.31 | $7.63 | $7.97 | $7.97 | 4,420,195 |
| 2022-07-14 | $8.36 | $8.74 | $8.15 | $8.35 | $8.35 | 6,877,478 |
| 2022-07-13 | $8.13 | $8.60 | $8.10 | $8.45 | $8.45 | 7,890,878 |
| 2022-07-12 | $8.45 | $8.72 | $8.16 | $8.34 | $8.34 | 7,115,295 |
| 2022-07-11 | $8.50 | $8.63 | $8.15 | $8.52 | $8.52 | 4,778,752 |
| 2022-07-08 | $9.17 | $9.19 | $8.54 | $8.85 | $8.85 | 10,923,855 |
| 2022-07-07 | $9.20 | $9.43 | $8.78 | $9.41 | $9.41 | 6,145,910 |
| 2022-07-06 | $9.30 | $9.41 | $8.95 | $9.18 | $9.18 | 6,226,514 |
| 2022-07-05 | $8.70 | $9.44 | $8.57 | $9.44 | $9.44 | 9,628,704 |
| 2022-07-01 | $8.78 | $9.10 | $8.59 | $8.94 | $8.94 | 3,778,211 |
| 2022-06-30 | $8.21 | $9.09 | $8.11 | $9.06 | $9.06 | 11,673,711 |
| 2022-06-29 | $9.93 | $9.93 | $8.15 | $8.24 | $8.24 | 20,086,290 |
| 2022-06-28 | $8.92 | $9.35 | $8.81 | $9.21 | $9.21 | 8,258,135 |
| 2022-06-27 | $9.43 | $9.53 | $8.67 | $8.77 | $8.77 | 7,934,360 |
| 2022-06-24 | $9.21 | $9.21 | $8.84 | $9.15 | $9.15 | 11,796,674 |
| 2022-06-23 | $8.99 | $9.22 | $8.82 | $9.03 | $9.03 | 5,946,455 |
| 2022-06-22 | $8.98 | $9.15 | $8.76 | $8.87 | $8.87 | 5,652,205 |
| 2022-06-21 | $8.99 | $9.35 | $8.72 | $9.09 | $9.09 | 23,707,118 |
| 2022-06-17 | $8.21 | $8.60 | $8.08 | $8.60 | $8.60 | 18,484,039 |
| 2022-06-16 | $7.80 | $8.10 | $7.59 | $7.90 | $7.90 | 8,334,773 |
| 2022-06-15 | $7.85 | $8.06 | $7.62 | $8.04 | $8.04 | 7,629,566 |
| 2022-06-14 | $7.27 | $7.99 | $7.27 | $7.73 | $7.73 | 6,244,721 |
| 2022-06-13 | $7.72 | $7.84 | $6.90 | $7.05 | $7.05 | 8,624,740 |
| 2022-06-10 | $8.20 | $8.32 | $7.95 | $8.00 | $8.00 | 17,968,311 |
| 2022-06-09 | $8.09 | $8.36 | $7.95 | $8.07 | $8.07 | 9,896,222 |
| 2022-06-08 | $8.80 | $9.02 | $8.12 | $8.17 | $8.17 | 24,354,365 |
| 2022-06-07 | $7.25 | $8.00 | $7.01 | $7.96 | $7.96 | 17,465,730 |
| 2022-06-06 | $8.43 | $8.72 | $7.10 | $7.12 | $7.12 | 38,722,283 |
| 2022-06-03 | $6.95 | $7.10 | $6.69 | $6.90 | $6.90 | 4,631,570 |
| 2022-06-02 | $6.49 | $7.19 | $6.39 | $7.12 | $7.12 | 10,713,160 |
| 2022-06-01 | $6.78 | $7.11 | $6.31 | $6.45 | $6.45 | 11,031,229 |
| 2022-05-31 | $6.27 | $6.99 | $6.21 | $6.93 | $6.93 | 20,062,932 |
| 2022-05-27 | $5.72 | $6.05 | $5.65 | $5.94 | $5.94 | 4,741,657 |
| 2022-05-26 | $5.04 | $5.71 | $4.94 | $5.63 | $5.63 | 6,281,398 |
| 2022-05-25 | $4.90 | $5.05 | $4.80 | $4.99 | $4.99 | 3,842,290 |
| 2022-05-24 | $5.40 | $5.45 | $4.59 | $4.94 | $4.94 | 10,051,059 |
| 2022-05-23 | $5.86 | $6.07 | $5.20 | $5.55 | $5.55 | 6,270,086 |
| 2022-05-20 | $6.60 | $6.78 | $5.53 | $5.80 | $5.80 | 10,274,657 |
| 2022-05-19 | $6.42 | $6.73 | $6.36 | $6.47 | $6.47 | 4,269,763 |
| 2022-05-18 | $6.34 | $6.78 | $6.31 | $6.47 | $6.47 | 5,436,527 |
| 2022-05-17 | $6.73 | $6.99 | $6.26 | $6.45 | $6.45 | 4,589,663 |
| 2022-05-16 | $6.21 | $6.67 | $6.21 | $6.36 | $6.36 | 3,786,876 |
| 2022-05-13 | $6.08 | $6.35 | $5.91 | $6.28 | $6.28 | 6,221,137 |
| 2022-05-12 | $5.88 | $6.47 | $5.63 | $6.00 | $6.00 | 4,737,042 |
| 2022-05-11 | $5.95 | $6.34 | $5.84 | $6.04 | $6.04 | 4,728,181 |
| 2022-05-10 | $5.64 | $6.19 | $5.41 | $5.84 | $5.84 | 4,795,964 |
| 2022-05-09 | $5.75 | $5.84 | $5.30 | $5.46 | $5.46 | 4,620,990 |
| 2022-05-06 | $6.47 | $6.50 | $5.91 | $5.93 | $5.93 | 3,579,467 |
| 2022-05-05 | $6.71 | $6.93 | $6.28 | $6.54 | $6.54 | 4,621,429 |
| 2022-05-04 | $6.60 | $7.18 | $6.41 | $7.14 | $7.14 | 7,753,228 |
| 2022-05-03 | $6.60 | $6.93 | $6.56 | $6.73 | $6.73 | 5,665,900 |
| 2022-05-02 | $5.89 | $6.64 | $5.80 | $6.62 | $6.62 | 6,444,966 |
| 2022-04-29 | $5.68 | $6.11 | $5.60 | $6.03 | $6.03 | 11,636,688 |
| 2022-04-28 | $5.00 | $5.02 | $4.56 | $5.00 | $5.00 | 5,380,619 |
| 2022-04-27 | $4.93 | $5.42 | $4.88 | $4.95 | $4.95 | 6,655,070 |
| 2022-04-26 | $5.07 | $5.14 | $4.78 | $4.83 | $4.83 | 2,676,580 |
| 2022-04-25 | $4.95 | $5.13 | $4.82 | $5.06 | $5.06 | 4,026,445 |
| 2022-04-22 | $5.36 | $5.50 | $4.98 | $5.08 | $5.08 | 4,439,457 |
| 2022-04-21 | $5.82 | $5.93 | $5.24 | $5.28 | $5.28 | 5,117,813 |
| 2022-04-20 | $6.12 | $6.19 | $5.75 | $5.80 | $5.80 | 2,951,492 |
| 2022-04-19 | $5.74 | $6.19 | $5.63 | $6.13 | $6.13 | 5,425,235 |
| 2022-04-18 | $5.84 | $5.95 | $5.65 | $5.79 | $5.79 | 5,314,426 |
| 2022-04-14 | $6.46 | $6.50 | $6.11 | $6.11 | $6.11 | 3,309,995 |
| 2022-04-13 | $6.29 | $6.78 | $6.13 | $6.52 | $6.52 | 5,214,263 |
| 2022-04-12 | $6.39 | $6.58 | $6.24 | $6.25 | $6.25 | 4,656,592 |
| 2022-04-11 | $6.41 | $6.46 | $5.95 | $6.33 | $6.33 | 7,603,210 |
| 2022-04-08 | $6.62 | $6.63 | $6.32 | $6.52 | $6.52 | 3,567,321 |
| 2022-04-07 | $6.98 | $7.03 | $6.36 | $6.56 | $6.56 | 5,677,153 |
| 2022-04-06 | $7.86 | $7.86 | $6.98 | $7.17 | $7.17 | 7,213,580 |
| 2022-04-05 | $8.30 | $8.42 | $7.86 | $8.04 | $8.04 | 3,986,896 |
| 2022-04-04 | $7.47 | $8.44 | $7.38 | $8.30 | $8.30 | 11,873,723 |
| 2022-04-01 | $7.45 | $7.73 | $6.87 | $7.17 | $7.17 | 4,265,041 |
| 2022-03-31 | $7.37 | $7.41 | $6.60 | $6.67 | $6.67 | 4,301,603 |
| 2022-03-30 | $7.56 | $7.95 | $7.13 | $7.55 | $7.55 | 5,550,546 |
| 2022-03-29 | $7.42 | $8.01 | $7.35 | $7.70 | $7.70 | 6,306,641 |
| 2022-03-28 | $7.46 | $7.81 | $6.94 | $7.15 | $7.15 | 4,451,489 |
| 2022-03-25 | $7.50 | $7.65 | $7.00 | $7.40 | $7.40 | 7,217,112 |
| 2022-03-24 | $7.51 | $7.80 | $7.25 | $7.72 | $7.72 | 5,695,302 |
| 2022-03-23 | $6.81 | $8.19 | $6.71 | $7.80 | $7.80 | 12,062,445 |
| 2022-03-22 | $6.54 | $6.94 | $6.38 | $6.93 | $6.93 | 9,040,314 |
| 2022-03-21 | $6.58 | $6.91 | $6.25 | $6.30 | $6.30 | 9,976,044 |
| 2022-03-18 | $6.00 | $7.67 | $5.84 | $6.97 | $6.97 | 46,652,206 |
| 2022-03-17 | $6.32 | $6.68 | $5.82 | $5.83 | $5.83 | 14,455,066 |
| 2022-03-16 | $7.43 | $7.44 | $6.30 | $6.79 | $6.79 | 36,669,546 |
| 2022-03-15 | $4.58 | $5.48 | $4.56 | $5.00 | $5.00 | 15,276,912 |
| 2022-03-14 | $4.65 | $5.34 | $4.12 | $4.65 | $4.65 | 21,804,290 |
| 2022-03-11 | $7.20 | $7.20 | $5.12 | $5.18 | $5.18 | 20,884,683 |
| 2022-03-10 | $7.23 | $7.43 | $6.92 | $7.00 | $7.00 | 9,250,858 |
| 2022-03-09 | $7.98 | $8.26 | $7.51 | $7.74 | $7.74 | 7,575,179 |
| 2022-03-08 | $7.81 | $7.92 | $7.44 | $7.77 | $7.77 | 6,069,124 |
| 2022-03-07 | $8.45 | $8.64 | $7.68 | $7.71 | $7.71 | 5,368,951 |
| 2022-03-04 | $8.13 | $8.64 | $8.05 | $8.57 | $8.57 | 7,204,127 |
| 2022-03-03 | $8.68 | $8.76 | $8.13 | $8.25 | $8.25 | 6,832,611 |
| 2022-03-02 | $8.54 | $8.92 | $7.83 | $8.76 | $8.76 | 6,632,272 |
| 2022-03-01 | $9.15 | $9.47 | $8.18 | $8.51 | $8.51 | 6,102,386 |
| 2022-02-28 | $9.03 | $9.27 | $8.87 | $9.22 | $9.22 | 9,790,446 |
| 2022-02-25 | $9.43 | $9.60 | $8.69 | $9.17 | $9.17 | 3,960,284 |
| 2022-02-24 | $8.11 | $9.50 | $8.11 | $9.50 | $9.50 | 3,843,889 |
| 2022-02-23 | $9.11 | $9.33 | $8.69 | $8.73 | $8.73 | 3,383,362 |
| 2022-02-22 | $8.60 | $9.19 | $8.60 | $9.01 | $9.01 | 4,968,928 |
| 2022-02-18 | $9.32 | $9.38 | $8.50 | $8.52 | $8.52 | 5,616,131 |
| 2022-02-17 | $9.59 | $10.16 | $9.46 | $9.61 | $9.61 | 3,880,875 |
| 2022-02-16 | $9.79 | $9.93 | $9.62 | $9.70 | $9.70 | 3,764,950 |
| 2022-02-15 | $8.75 | $9.88 | $8.60 | $9.86 | $9.86 | 5,120,728 |
| 2022-02-14 | $8.42 | $8.64 | $8.06 | $8.51 | $8.51 | 4,691,408 |
| 2022-02-11 | $9.19 | $9.35 | $8.52 | $8.64 | $8.64 | 3,283,542 |
| 2022-02-10 | $9.13 | $9.61 | $8.80 | $9.22 | $9.22 | 3,502,050 |
| 2022-02-09 | $8.91 | $9.53 | $8.87 | $9.45 | $9.45 | 3,385,004 |
| 2022-02-08 | $8.34 | $8.86 | $8.24 | $8.75 | $8.75 | 3,405,090 |
| 2022-02-07 | $8.26 | $8.62 | $8.17 | $8.31 | $8.31 | 3,654,313 |
| 2022-02-04 | $7.99 | $8.34 | $7.72 | $8.24 | $8.24 | 2,676,313 |
| 2022-02-03 | $8.16 | $8.30 | $7.97 | $7.99 | $7.99 | 1,383,580 |
| 2022-02-02 | $8.88 | $8.97 | $8.29 | $8.44 | $8.44 | 1,464,458 |
| 2022-02-01 | $8.44 | $8.90 | $8.38 | $8.78 | $8.78 | 2,343,478 |
| 2022-01-31 | $7.58 | $8.51 | $7.46 | $8.47 | $8.47 | 4,091,161 |
| 2022-01-28 | $7.55 | $7.55 | $7.09 | $7.45 | $7.45 | 2,479,360 |
| 2022-01-27 | $7.93 | $7.96 | $7.45 | $7.49 | $7.49 | 3,802,499 |
| 2022-01-26 | $8.39 | $8.55 | $7.88 | $7.96 | $7.96 | 2,226,664 |
| 2022-01-25 | $8.44 | $8.56 | $7.85 | $8.08 | $8.08 | 3,028,938 |
| 2022-01-24 | $8.66 | $8.74 | $8.14 | $8.70 | $8.70 | 5,409,510 |
| 2022-01-21 | $8.86 | $9.18 | $8.54 | $9.02 | $9.02 | 8,432,785 |
| 2022-01-20 | $9.02 | $9.79 | $8.61 | $9.23 | $9.23 | 9,710,189 |
| 2022-01-19 | $8.41 | $8.73 | $8.22 | $8.32 | $8.32 | 5,933,653 |
| 2022-01-18 | $8.83 | $8.90 | $8.34 | $8.37 | $8.37 | 3,432,597 |
| 2022-01-14 | $9.00 | $9.38 | $8.63 | $8.86 | $8.86 | 3,399,307 |
| 2022-01-13 | $9.03 | $9.81 | $9.00 | $9.02 | $9.02 | 3,910,344 |
| 2022-01-12 | $9.58 | $9.72 | $9.23 | $9.55 | $9.55 | 5,833,581 |
| 2022-01-11 | $8.50 | $9.27 | $8.38 | $9.16 | $9.16 | 6,228,153 |
| 2022-01-10 | $8.21 | $8.57 | $8.13 | $8.52 | $8.52 | 5,049,549 |
| 2022-01-07 | $7.99 | $8.64 | $7.95 | $8.30 | $8.30 | 8,506,667 |
| 2022-01-06 | $7.46 | $8.24 | $7.16 | $8.07 | $8.07 | 11,672,821 |
| 2022-01-05 | $7.71 | $7.87 | $7.35 | $7.37 | $7.37 | 7,260,782 |
| 2022-01-04 | $8.30 | $8.44 | $7.63 | $7.80 | $7.80 | 14,392,992 |
| 2022-01-03 | $8.48 | $8.73 | $8.22 | $8.30 | $8.30 | 6,431,574 |
| 2021-12-31 | $8.71 | $8.90 | $8.33 | $8.37 | $8.37 | 6,480,483 |
| 2021-12-30 | $8.25 | $8.92 | $8.15 | $8.69 | $8.69 | 17,915,302 |
| 2021-12-29 | $8.78 | $8.88 | $8.12 | $8.15 | $8.15 | 9,884,964 |
| 2021-12-28 | $8.55 | $8.97 | $8.49 | $8.89 | $8.89 | 8,585,717 |
| 2021-12-27 | $8.40 | $8.52 | $8.24 | $8.47 | $8.47 | 8,919,310 |
| 2021-12-23 | $8.65 | $8.65 | $8.00 | $8.30 | $8.30 | 10,472,402 |
| 2021-12-22 | $9.00 | $9.09 | $8.24 | $8.58 | $8.58 | 14,758,545 |
| 2021-12-21 | $9.13 | $9.22 | $8.84 | $9.22 | $9.22 | 7,286,564 |
| 2021-12-20 | $9.38 | $9.45 | $8.76 | $8.98 | $8.98 | 9,215,549 |
| 2021-12-17 | $9.73 | $10.25 | $9.65 | $10.01 | $10.01 | 8,598,863 |
| 2021-12-16 | $10.75 | $11.02 | $9.82 | $10.14 | $10.14 | 5,113,668 |
| 2021-12-15 | $10.65 | $10.99 | $9.96 | $10.32 | $10.32 | 5,765,138 |
| 2021-12-14 | $10.56 | $11.06 | $10.19 | $10.87 | $10.87 | 7,170,080 |
| 2021-12-13 | $11.17 | $12.05 | $10.71 | $10.78 | $10.78 | 7,153,300 |
| 2021-12-10 | $10.39 | $11.86 | $10.39 | $11.78 | $11.78 | 12,175,560 |
| 2021-12-09 | $11.17 | $11.31 | $10.11 | $10.24 | $10.24 | 3,383,752 |
| 2021-12-08 | $11.50 | $11.51 | $10.73 | $11.15 | $11.15 | 2,709,991 |
| 2021-12-07 | $11.31 | $12.09 | $11.31 | $11.56 | $11.56 | 2,032,222 |
| 2021-12-06 | $10.60 | $11.00 | $10.22 | $10.94 | $10.94 | 4,641,374 |
| 2021-12-03 | $11.46 | $11.49 | $10.00 | $10.83 | $10.83 | 5,537,821 |
| 2021-12-02 | $11.98 | $12.67 | $11.27 | $11.89 | $11.89 | 4,018,852 |
| 2021-12-01 | $12.80 | $13.20 | $11.75 | $11.84 | $11.84 | 2,494,131 |
| 2021-11-30 | $12.64 | $13.28 | $12.18 | $12.51 | $12.51 | 2,381,299 |
| 2021-11-29 | $12.99 | $13.06 | $12.42 | $12.77 | $12.77 | 1,178,988 |
| 2021-11-26 | $11.98 | $12.98 | $11.80 | $12.87 | $12.87 | 3,118,575 |
| 2021-11-24 | $12.52 | $12.90 | $12.27 | $12.83 | $12.83 | 2,527,201 |
| 2021-11-23 | $13.35 | $13.40 | $12.14 | $12.38 | $12.38 | 2,961,816 |
| 2021-11-22 | $14.20 | $14.24 | $12.46 | $13.06 | $13.06 | 4,069,667 |
| 2021-11-19 | $14.99 | $15.35 | $13.68 | $14.02 | $14.02 | 4,303,622 |
| 2021-11-18 | $14.33 | $15.59 | $14.00 | $14.98 | $14.98 | 4,237,414 |
| 2021-11-17 | $15.20 | $15.35 | $14.52 | $14.83 | $14.83 | 1,671,256 |
| 2021-11-16 | $16.28 | $16.43 | $14.96 | $15.13 | $15.13 | 2,336,756 |
| 2021-11-15 | $16.25 | $16.78 | $15.74 | $15.83 | $15.83 | 1,331,108 |
| 2021-11-12 | $16.53 | $17.00 | $15.93 | $16.21 | $16.21 | 3,589,414 |
| 2021-11-11 | $16.44 | $17.06 | $16.22 | $16.49 | $16.49 | 2,795,336 |
| 2021-11-10 | $15.57 | $16.54 | $15.11 | $15.47 | $15.47 | 1,876,080 |
| 2021-11-09 | $14.81 | $16.18 | $14.59 | $15.52 | $15.52 | 2,685,183 |
| 2021-11-08 | $14.19 | $14.95 | $14.11 | $14.67 | $14.67 | 2,003,734 |
| 2021-11-05 | $14.43 | $14.99 | $13.80 | $13.96 | $13.96 | 2,769,541 |
| 2021-11-04 | $15.34 | $15.63 | $13.75 | $14.32 | $14.32 | 3,736,519 |
| 2021-11-03 | $14.99 | $15.40 | $14.51 | $15.29 | $15.29 | 1,406,612 |
| 2021-11-02 | $15.59 | $16.10 | $15.25 | $15.85 | $15.85 | 1,439,473 |
| 2021-11-01 | $14.32 | $16.24 | $14.32 | $16.11 | $16.11 | 2,236,721 |
| 2021-10-29 | $14.88 | $14.92 | $14.00 | $14.25 | $14.25 | 1,741,923 |
| 2021-10-28 | $14.78 | $15.14 | $14.50 | $14.74 | $14.74 | 1,816,127 |
| 2021-10-27 | $15.44 | $16.13 | $14.60 | $15.01 | $15.01 | 2,341,225 |
| 2021-10-26 | $16.94 | $17.39 | $15.18 | $15.41 | $15.41 | 3,721,977 |
| 2021-10-25 | $16.52 | $17.47 | $16.36 | $16.86 | $16.86 | 1,473,619 |
| 2021-10-22 | $16.74 | $17.30 | $15.92 | $16.46 | $16.46 | 1,862,647 |
| 2021-10-21 | $17.02 | $17.24 | $16.38 | $16.96 | $16.96 | 2,211,269 |
| 2021-10-20 | $16.99 | $17.55 | $16.62 | $16.86 | $16.86 | 2,204,085 |
| 2021-10-19 | $14.46 | $17.43 | $14.46 | $16.56 | $16.56 | 4,608,651 |
| 2021-10-18 | $13.99 | $14.88 | $13.85 | $14.38 | $14.38 | 2,127,105 |
| 2021-10-15 | $14.01 | $14.45 | $13.68 | $14.14 | $14.14 | 1,438,158 |
| 2021-10-14 | $15.16 | $15.16 | $13.84 | $13.99 | $13.99 | 2,101,864 |
| 2021-10-13 | $14.41 | $15.13 | $13.88 | $14.80 | $14.80 | 2,377,128 |
| 2021-10-12 | $15.83 | $15.83 | $14.17 | $14.20 | $14.20 | 2,665,429 |
| 2021-10-11 | $16.86 | $17.49 | $15.44 | $15.58 | $15.58 | 1,789,656 |
| 2021-10-08 | $16.50 | $17.00 | $16.02 | $16.45 | $16.45 | 1,844,602 |
| 2021-10-07 | $15.66 | $17.14 | $15.65 | $15.97 | $15.97 | 1,739,128 |
| 2021-10-06 | $14.48 | $15.18 | $14.36 | $15.05 | $15.05 | 1,327,664 |
| 2021-10-05 | $14.25 | $15.59 | $14.25 | $14.88 | $14.88 | 1,669,654 |
| 2021-10-04 | $14.08 | $14.51 | $13.70 | $14.00 | $14.00 | 2,595,295 |
| 2021-10-01 | $15.23 | $15.30 | $14.14 | $14.28 | $14.28 | 1,154,925 |
| 2021-09-30 | $15.14 | $15.56 | $15.08 | $15.33 | $15.33 | 1,085,837 |
| 2021-09-29 | $15.12 | $15.83 | $14.90 | $15.06 | $15.06 | 991,353 |
| 2021-09-28 | $15.73 | $16.25 | $14.81 | $15.09 | $15.09 | 1,309,062 |
| 2021-09-27 | $15.92 | $16.35 | $15.30 | $16.00 | $16.00 | 1,172,481 |
| 2021-09-24 | $16.42 | $16.98 | $16.06 | $16.14 | $16.14 | 1,419,083 |
| 2021-09-23 | $16.62 | $17.00 | $16.21 | $16.78 | $16.78 | 1,189,657 |
| 2021-09-22 | $15.54 | $16.92 | $15.54 | $16.35 | $16.35 | 2,513,330 |
| 2021-09-21 | $15.35 | $15.79 | $15.00 | $15.42 | $15.42 | 1,432,527 |
| 2021-09-20 | $15.16 | $16.24 | $14.57 | $14.76 | $14.76 | 2,586,366 |
| 2021-09-17 | $16.78 | $17.05 | $15.59 | $16.06 | $16.06 | 1,962,934 |
| 2021-09-16 | $15.85 | $17.72 | $15.80 | $16.65 | $16.65 | 1,959,960 |
| 2021-09-15 | $15.27 | $16.25 | $14.51 | $16.06 | $16.06 | 2,474,419 |
| 2021-09-14 | $16.21 | $16.35 | $15.07 | $15.47 | $15.47 | 1,210,292 |
| 2021-09-13 | $17.21 | $17.36 | $15.70 | $16.05 | $16.05 | 1,559,663 |
| 2021-09-10 | $17.79 | $18.72 | $17.01 | $17.16 | $17.16 | 2,263,370 |
| 2021-09-09 | $16.65 | $18.04 | $16.65 | $17.92 | $17.92 | 1,857,727 |
| 2021-09-08 | $18.16 | $18.19 | $16.40 | $17.58 | $17.58 | 3,841,884 |
| 2021-09-07 | $18.59 | $19.27 | $17.73 | $18.23 | $18.23 | 4,789,437 |
| 2021-09-03 | $17.84 | $18.36 | $16.71 | $18.31 | $18.31 | 5,512,785 |
| 2021-09-02 | $18.03 | $18.35 | $17.21 | $18.18 | $18.18 | 4,485,623 |
| 2021-09-01 | $16.08 | $17.98 | $15.95 | $17.95 | $17.95 | 5,537,374 |
| 2021-08-31 | $16.32 | $16.38 | $15.46 | $16.08 | $16.08 | 2,478,029 |
| 2021-08-30 | $14.78 | $16.29 | $14.27 | $15.80 | $15.80 | 3,615,186 |
| 2021-08-27 | $14.30 | $14.86 | $14.21 | $14.69 | $14.69 | 740,625 |
| 2021-08-26 | $14.00 | $14.76 | $14.00 | $14.35 | $14.35 | 1,246,087 |
| 2021-08-25 | $14.45 | $15.02 | $13.60 | $13.82 | $13.82 | 3,040,069 |
| 2021-08-24 | $13.43 | $15.13 | $13.42 | $14.64 | $14.64 | 5,084,427 |
| 2021-08-23 | $13.25 | $13.42 | $12.50 | $12.89 | $12.89 | 2,392,794 |
| 2021-08-20 | $11.24 | $13.03 | $11.23 | $12.68 | $12.68 | 5,374,333 |
| 2021-08-19 | $10.75 | $11.12 | $10.58 | $11.02 | $11.02 | 4,496,941 |
| 2021-08-18 | $10.60 | $11.27 | $10.60 | $10.99 | $10.99 | 2,168,372 |
| 2021-08-17 | $10.47 | $10.88 | $10.25 | $10.52 | $10.52 | 2,235,108 |
| 2021-08-16 | $10.86 | $10.86 | $10.35 | $10.49 | $10.49 | 2,430,235 |
| 2021-08-13 | $12.54 | $12.70 | $10.87 | $11.02 | $11.02 | 3,262,397 |
| 2021-08-12 | $13.74 | $14.00 | $12.15 | $12.51 | $12.51 | 2,312,123 |
| 2021-08-11 | $14.26 | $14.49 | $13.69 | $14.11 | $14.11 | 2,565,077 |
| 2021-08-10 | $14.03 | $14.41 | $13.80 | $14.02 | $14.02 | 5,408,494 |
| 2021-08-09 | $12.36 | $13.68 | $12.27 | $13.24 | $13.24 | 3,068,209 |
| 2021-08-06 | $12.30 | $12.83 | $12.13 | $12.45 | $12.45 | 1,151,275 |
| 2021-08-05 | $12.24 | $12.47 | $11.75 | $11.96 | $11.96 | 1,414,908 |
| 2021-08-04 | $11.64 | $13.20 | $11.58 | $12.53 | $12.53 | 1,533,114 |
| 2021-08-03 | $11.90 | $13.28 | $11.27 | $11.66 | $11.66 | 3,010,737 |
| 2021-08-02 | $9.84 | $11.93 | $9.67 | $11.70 | $11.70 | 2,680,534 |
| 2021-07-30 | $9.56 | $10.00 | $9.42 | $9.47 | $9.47 | 5,454,218 |
| 2021-07-29 | $10.78 | $10.90 | $9.68 | $10.38 | $10.38 | 8,515,327 |
| 2021-07-28 | $9.70 | $10.27 | $9.30 | $9.86 | $9.86 | 7,192,881 |
| 2021-07-27 | $9.67 | $9.70 | $7.95 | $8.70 | $8.70 | 10,360,435 |
| 2021-07-26 | $9.78 | $10.64 | $9.45 | $9.98 | $9.98 | 9,049,308 |
| 2021-07-23 | $14.41 | $14.66 | $10.80 | $10.85 | $10.85 | 10,444,302 |
| 2021-07-22 | $16.54 | $16.55 | $15.11 | $15.15 | $15.15 | 1,145,526 |
| 2021-07-21 | $16.33 | $16.74 | $16.15 | $16.56 | $16.56 | 1,266,882 |
| 2021-07-20 | $16.43 | $16.52 | $15.40 | $16.35 | $16.35 | 2,022,071 |
| 2021-07-19 | $16.54 | $16.86 | $16.10 | $16.30 | $16.30 | 2,271,035 |
| 2021-07-16 | $17.31 | $17.39 | $16.76 | $17.20 | $17.20 | 2,212,160 |
| 2021-07-15 | $17.24 | $17.71 | $16.76 | $17.16 | $17.16 | 944,936 |
| 2021-07-14 | $17.15 | $18.07 | $17.15 | $17.52 | $17.52 | 3,034,619 |
| 2021-07-13 | $15.77 | $17.80 | $15.77 | $17.57 | $17.57 | 3,171,501 |
| 2021-07-12 | $15.85 | $16.10 | $15.43 | $15.78 | $15.78 | 2,723,402 |
| 2021-07-09 | $15.36 | $16.00 | $15.14 | $15.94 | $15.94 | 3,046,487 |
| 2021-07-08 | $16.38 | $16.56 | $14.91 | $15.13 | $15.13 | 6,976,971 |
| 2021-07-07 | $16.58 | $17.46 | $16.00 | $17.00 | $17.00 | 4,527,211 |
| 2021-07-06 | $15.22 | $17.80 | $14.89 | $17.75 | $17.75 | 24,114,200 |
| 2021-07-02 | $18.00 | $19.71 | $17.99 | $19.02 | $19.02 | 2,948,316 |
| 2021-07-01 | $19.47 | $19.53 | $17.62 | $18.60 | $18.60 | 3,965,713 |
| 2021-06-30 | $16.15 | $20.80 | $16.00 | $20.38 | $20.38 | 10,051,987 |
| 2021-06-29 | $17.71 | $17.71 | $15.38 | $16.15 | $16.15 | 9,578,774 |
| 2021-06-28 | $19.60 | $19.67 | $17.01 | $17.81 | $17.81 | 11,270,290 |
| 2021-06-25 | $21.02 | $21.07 | $19.73 | $19.73 | $19.73 | 2,700,321 |
| 2021-06-24 | $20.86 | $21.21 | $20.70 | $21.02 | $21.02 | 7,022,919 |
| 2021-06-23 | $20.10 | $21.50 | $19.04 | $21.00 | $21.00 | 13,438,479 |
| 2021-06-22 | $22.50 | $22.80 | $21.00 | $21.50 | $21.50 | 36,954,393 |
Full Truck Alliance Co Ltd (YMM) News Headlines
Recent Full Truck Alliance Co Ltd (YMM) News
Similar Companies to Full Truck Alliance Co Ltd (YMM) in the Software-Application Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Sap SE | SAP | Software-Application | Technology | 105,000 |
| Open Text Corp | OTEX | Software-Application | Technology | 83,000 |
| Salesforce.Com Inc | CRM | Software-Application | Technology | 30,000 |
| Workday Inc - Class A | WDAY | Software-Application | Technology | 30,000 |
| Diebold Nixdorf Inc | DBD | Software-Application | Technology | 23,000 |
| IBEX Ltd | IBEX | Software-Application | Technology | 22,976 |
| Marketwise Inc - Class A | MKTW | Software-Application | Technology | 20,000 |
| Avaya Holdings Corp | AVYA | Software-Application | Technology | 20,000 |
| Kingsoft Cloud Holdings Ltd | KC | Software-Application | Technology | 19,000 |
| Oneconnect Financial Technology Co Ltd | OCFT | Software-Application | Technology | 17,000 |