Daimler Truck Holding AG (DTGHF) Exchange: PINK
Data as of May 3, 2024
$45.85 ($1.36) 3.06%
Daimler Truck Holding AG - Daily Information
Click for more stock information on Daimler Truck Holding AG.| Daily Information | Data |
|---|---|
| Date | May 3, 2024 |
| Open | $44.94 |
| Previous Close | $45.85 |
| High | $45.96 |
| Low | $44.94 |
| Adjusted Open | $44.94 |
| Previous Adjusted Close | $45.85 |
| Adjusted High | $45.96 |
| Adjusted Low | $44.94 |
About Daimler Truck Holding AG (DTGHF)
Daimler Truck Holding AG
Invest in Daimler Truck Holding AG (DTGHF)
Historical Stock Data for Daimler Truck Holding AG (DTGHF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | $44.94 | $45.96 | $44.94 | $45.85 | $45.85 | 429 |
| 2024-04-25 | $44.49 | $44.51 | $44.49 | $44.49 | $44.49 | 30,699 |
| 2024-04-24 | $46.11 | $46.11 | $45.24 | $45.24 | $45.24 | 768 |
| 2024-04-23 | $45.42 | $45.42 | $45.42 | $45.42 | $45.42 | 50 |
| 2024-04-22 | $45.80 | $45.80 | $45.42 | $45.42 | $45.42 | 675 |
| 2024-04-19 | $45.82 | $45.82 | $45.82 | $45.82 | $45.82 | 162 |
| 2024-04-18 | $46.81 | $46.81 | $46.81 | $46.81 | $46.81 | 41 |
| 2024-04-17 | $46.81 | $46.81 | $46.81 | $46.81 | $46.81 | 276 |
| 2024-04-16 | $46.81 | $46.81 | $46.81 | $46.81 | $46.81 | 276 |
| 2024-04-15 | $47.87 | $47.87 | $47.87 | $47.87 | $47.87 | 399 |
| 2024-04-12 | $49.28 | $49.28 | $49.28 | $49.28 | $49.28 | 27 |
| 2024-04-11 | $49.28 | $49.28 | $49.28 | $49.28 | $49.28 | 8 |
| 2024-04-10 | $49.28 | $49.28 | $49.28 | $49.28 | $49.28 | 144 |
| 2024-04-09 | $49.97 | $49.97 | $49.28 | $49.28 | $49.28 | 442 |
| 2024-04-08 | $50.14 | $50.14 | $50.14 | $50.14 | $50.14 | 3 |
| 2024-04-05 | $50.14 | $50.14 | $50.14 | $50.14 | $50.14 | 352 |
| 2024-04-04 | $49.36 | $49.36 | $49.36 | $49.36 | $49.36 | 277 |
| 2024-04-03 | $49.61 | $49.61 | $49.61 | $49.61 | $49.61 | 190 |
| 2024-04-02 | $49.32 | $49.32 | $49.32 | $49.32 | $49.32 | 627 |
| 2024-04-01 | $51.25 | $51.25 | $49.32 | $49.32 | $49.32 | 627 |
| 2024-03-28 | $49.59 | $49.59 | $49.59 | $49.59 | $49.59 | 380 |
| 2024-03-27 | $50.45 | $50.45 | $50.36 | $50.36 | $50.36 | 15,120 |
| 2024-03-26 | $50.00 | $50.00 | $50.00 | $50.00 | $50.00 | 1 |
| 2024-03-25 | $50.00 | $50.00 | $50.00 | $50.00 | $50.00 | 663 |
| 2024-03-22 | $49.94 | $49.94 | $49.94 | $49.94 | $49.94 | 71 |
| 2024-03-21 | $49.94 | $49.94 | $49.94 | $49.94 | $49.94 | 675 |
| 2024-03-20 | $50.05 | $50.71 | $50.05 | $50.71 | $50.71 | 312 |
| 2024-03-19 | $50.00 | $50.00 | $50.00 | $50.00 | $50.00 | 71 |
| 2024-03-18 | $50.00 | $50.00 | $50.00 | $50.00 | $50.00 | 77 |
| 2024-03-15 | $50.00 | $50.00 | $50.00 | $50.00 | $50.00 | 485 |
| 2024-03-14 | $50.05 | $50.05 | $50.00 | $50.00 | $50.00 | 2,230 |
| 2024-03-13 | $48.49 | $48.49 | $48.49 | $48.49 | $48.49 | 1,224 |
| 2024-03-12 | $48.38 | $48.49 | $48.38 | $48.49 | $48.49 | 1,224 |
| 2024-03-11 | $47.85 | $47.85 | $47.85 | $47.85 | $47.85 | 397 |
| 2024-03-08 | $47.51 | $47.51 | $47.51 | $47.51 | $47.51 | 253 |
| 2024-03-07 | $47.43 | $47.43 | $47.43 | $47.43 | $47.43 | 280 |
| 2024-03-06 | $46.13 | $46.13 | $46.13 | $46.13 | $46.13 | 304 |
| 2024-03-05 | $47.16 | $47.16 | $46.39 | $46.39 | $46.39 | 352 |
| 2024-03-04 | $46.15 | $46.15 | $46.15 | $46.15 | $46.15 | 458 |
| 2024-03-01 | $47.00 | $47.65 | $47.00 | $47.02 | $47.02 | 1,781 |
| 2024-02-29 | $40.29 | $40.29 | $40.29 | $40.29 | $40.29 | 765 |
| 2024-02-28 | $40.05 | $40.05 | $40.05 | $40.05 | $40.05 | 82 |
| 2024-02-27 | $41.06 | $41.06 | $40.02 | $40.05 | $40.05 | 2,042 |
| 2024-02-26 | $40.00 | $40.00 | $39.96 | $39.96 | $39.96 | 1,198 |
| 2024-02-23 | $39.30 | $39.30 | $39.30 | $39.30 | $39.30 | 787 |
| 2024-02-22 | $39.09 | $39.21 | $38.81 | $38.81 | $38.81 | 16,311 |
| 2024-02-21 | $38.88 | $39.50 | $38.88 | $39.50 | $39.50 | 224 |
| 2024-02-20 | $38.03 | $38.06 | $38.03 | $38.06 | $38.06 | 1,339 |
| 2024-02-16 | $38.59 | $38.59 | $38.59 | $38.59 | $38.59 | 117 |
| 2024-02-15 | $38.00 | $38.00 | $37.45 | $37.45 | $37.45 | 281 |
| 2024-02-14 | $36.20 | $36.20 | $36.20 | $36.20 | $36.20 | 103 |
| 2024-02-13 | $36.20 | $36.20 | $36.20 | $36.20 | $36.20 | 173 |
| 2024-02-12 | $37.15 | $37.15 | $37.15 | $37.15 | $37.15 | 156 |
| 2024-02-09 | $37.18 | $37.18 | $37.18 | $37.18 | $37.18 | 434 |
| 2024-02-08 | $36.51 | $36.51 | $36.51 | $36.51 | $36.51 | 316 |
| 2024-02-07 | $36.51 | $36.51 | $36.51 | $36.51 | $36.51 | 10,104 |
| 2024-02-06 | $35.75 | $36.51 | $35.75 | $36.51 | $36.51 | 315 |
| 2024-02-05 | $35.95 | $35.95 | $35.95 | $35.95 | $35.95 | 63 |
| 2024-02-02 | $35.95 | $35.95 | $35.95 | $35.95 | $35.95 | 243 |
| 2024-02-01 | $35.93 | $35.93 | $35.93 | $35.93 | $35.93 | 3,268 |
| 2024-01-31 | $36.36 | $36.36 | $36.36 | $36.36 | $36.36 | 230 |
| 2024-01-30 | $35.31 | $35.31 | $35.31 | $35.31 | $35.31 | 91 |
| 2024-01-29 | $35.31 | $35.31 | $35.31 | $35.31 | $35.31 | 177 |
| 2024-01-26 | $35.83 | $35.83 | $35.83 | $35.83 | $35.83 | 744 |
| 2024-01-25 | $33.97 | $33.97 | $33.97 | $33.97 | $33.97 | 2 |
| 2024-01-24 | $33.97 | $33.97 | $33.97 | $33.97 | $33.97 | 2 |
| 2024-01-23 | $33.97 | $33.97 | $33.97 | $33.97 | $33.97 | 167 |
| 2024-01-22 | $33.52 | $33.52 | $33.52 | $33.52 | $33.52 | 1 |
| 2024-01-19 | $33.52 | $33.52 | $33.52 | $33.52 | $33.52 | 3,395 |
| 2024-01-18 | $33.49 | $33.92 | $33.49 | $33.92 | $33.92 | 609 |
| 2024-01-17 | $34.67 | $34.67 | $34.67 | $34.67 | $34.67 | 28 |
| 2024-01-16 | $34.67 | $34.67 | $34.67 | $34.67 | $34.67 | 195 |
| 2024-01-12 | $35.45 | $35.45 | $35.45 | $35.45 | $35.45 | 1,034 |
| 2024-01-11 | $35.03 | $35.03 | $35.03 | $35.03 | $35.03 | 458 |
| 2024-01-10 | $36.00 | $36.00 | $35.75 | $35.85 | $35.85 | 1,063 |
| 2024-01-09 | $36.00 | $36.00 | $35.65 | $35.65 | $35.65 | 1,208 |
| 2024-01-08 | $36.26 | $36.26 | $36.26 | $36.26 | $36.26 | 372 |
| 2024-01-05 | $36.68 | $36.75 | $36.27 | $36.27 | $36.27 | 3,377 |
| 2024-01-04 | $36.57 | $36.57 | $36.57 | $36.57 | $36.57 | 23 |
| 2024-01-03 | $36.57 | $36.57 | $36.57 | $36.57 | $36.57 | 2,305 |
| 2024-01-02 | $37.34 | $37.34 | $37.34 | $37.34 | $37.34 | 4 |
| 2023-12-29 | $37.34 | $37.34 | $37.34 | $37.34 | $37.34 | 13 |
| 2023-12-28 | $37.34 | $37.34 | $37.34 | $37.34 | $37.34 | 1,873 |
| 2023-12-27 | $36.86 | $36.86 | $36.86 | $36.86 | $36.86 | 8,601 |
| 2023-12-26 | $36.86 | $36.86 | $36.86 | $36.86 | $36.86 | 8,601 |
| 2023-12-22 | $37.22 | $37.22 | $37.22 | $37.22 | $37.22 | 232 |
| 2023-12-21 | $36.70 | $36.70 | $36.70 | $36.70 | $36.70 | 39 |
| 2023-12-20 | $36.70 | $36.70 | $36.70 | $36.70 | $36.70 | 160 |
| 2023-12-19 | $37.54 | $37.54 | $36.70 | $36.70 | $36.70 | 11,708 |
| 2023-12-18 | $36.84 | $36.84 | $36.84 | $36.84 | $36.84 | 195 |
| 2023-12-15 | $34.62 | $34.62 | $34.62 | $34.62 | $34.62 | 86 |
| 2023-12-14 | $34.62 | $34.62 | $34.62 | $34.62 | $34.62 | 295 |
| 2023-12-13 | $35.10 | $35.10 | $34.62 | $34.62 | $34.62 | 410 |
| 2023-12-12 | $34.93 | $34.93 | $34.93 | $34.93 | $34.93 | 366 |
| 2023-12-11 | $34.62 | $34.62 | $34.62 | $34.62 | $34.62 | 76 |
| 2023-12-08 | $34.45 | $34.62 | $34.45 | $34.62 | $34.62 | 1,322 |
| 2023-12-07 | $34.67 | $34.67 | $34.67 | $34.67 | $34.67 | 30,534 |
| 2023-12-06 | $34.68 | $34.68 | $34.67 | $34.67 | $34.67 | 30,534 |
| 2023-12-05 | $33.28 | $33.72 | $33.28 | $33.72 | $33.72 | 15,202 |
| 2023-12-04 | $32.48 | $32.48 | $32.41 | $32.41 | $32.41 | 2,877 |
| 2023-12-01 | $32.38 | $32.38 | $32.38 | $32.38 | $32.38 | 785 |
| 2023-11-30 | $32.47 | $32.47 | $32.47 | $32.47 | $32.47 | 56 |
| 2023-11-29 | $32.38 | $32.47 | $32.38 | $32.47 | $32.47 | 540 |
| 2023-11-28 | $32.02 | $32.02 | $32.02 | $32.02 | $32.02 | 538 |
| 2023-11-27 | $32.06 | $32.06 | $31.90 | $31.96 | $31.96 | 526 |
| 2023-11-24 | $32.41 | $32.41 | $32.21 | $32.21 | $32.21 | 656 |
| 2023-11-22 | $31.65 | $31.65 | $31.65 | $31.65 | $31.65 | 178 |
| 2023-11-21 | $32.35 | $32.35 | $32.35 | $32.35 | $32.35 | 272 |
| 2023-11-20 | $32.00 | $32.17 | $32.00 | $32.17 | $32.17 | 1,850 |
| 2023-11-17 | $31.53 | $31.53 | $31.53 | $31.53 | $31.53 | 117 |
| 2023-11-16 | $31.53 | $31.53 | $31.53 | $31.53 | $31.53 | 18 |
| 2023-11-15 | $31.53 | $31.53 | $31.53 | $31.53 | $31.53 | 408 |
| 2023-11-14 | $30.68 | $30.90 | $30.68 | $30.83 | $30.83 | 936 |
| 2023-11-13 | $30.19 | $30.19 | $30.19 | $30.19 | $30.19 | 113 |
| 2023-11-10 | $30.19 | $30.19 | $30.19 | $30.19 | $30.19 | 36 |
| 2023-11-09 | $30.19 | $30.19 | $30.19 | $30.19 | $30.19 | 106 |
| 2023-11-08 | $30.41 | $30.49 | $30.35 | $30.35 | $30.35 | 3,428 |
| 2023-11-07 | $30.15 | $30.59 | $30.15 | $30.59 | $30.59 | 50,778 |
| 2023-11-06 | $31.70 | $31.70 | $31.70 | $31.70 | $31.70 | 348 |
| 2023-11-03 | $32.19 | $32.19 | $31.75 | $31.75 | $31.75 | 512 |
| 2023-11-02 | $31.38 | $31.38 | $31.38 | $31.38 | $31.38 | 202 |
| 2023-11-01 | $30.97 | $30.97 | $30.97 | $30.97 | $30.97 | 152 |
| 2023-10-31 | $31.15 | $31.15 | $30.97 | $30.97 | $30.97 | 563 |
| 2023-10-30 | $30.91 | $30.91 | $30.91 | $30.91 | $30.91 | 106 |
| 2023-10-27 | $31.43 | $31.43 | $30.91 | $30.91 | $30.91 | 721 |
| 2023-10-26 | $31.44 | $31.44 | $31.44 | $31.44 | $31.44 | 5,277 |
| 2023-10-25 | $31.52 | $31.52 | $31.52 | $31.52 | $31.52 | 167 |
| 2023-10-24 | $31.52 | $31.52 | $31.52 | $31.52 | $31.52 | 102 |
| 2023-10-23 | $31.52 | $31.52 | $31.52 | $31.52 | $31.52 | 46,725 |
| 2023-10-20 | $32.00 | $32.00 | $31.52 | $31.52 | $31.52 | 513 |
| 2023-10-19 | $32.18 | $32.18 | $32.10 | $32.10 | $32.10 | 728 |
| 2023-10-18 | $32.54 | $32.54 | $32.54 | $32.54 | $32.54 | 13 |
| 2023-10-17 | $32.54 | $32.54 | $32.54 | $32.54 | $32.54 | 297 |
| 2023-10-16 | $33.03 | $33.03 | $32.54 | $32.54 | $32.54 | 784 |
| 2023-10-13 | $33.14 | $33.14 | $33.03 | $33.03 | $33.03 | 456 |
| 2023-10-12 | $33.56 | $33.56 | $33.56 | $33.56 | $33.56 | 0 |
| 2023-10-11 | $33.56 | $33.56 | $33.56 | $33.56 | $33.56 | 99 |
| 2023-10-10 | $33.56 | $33.56 | $33.56 | $33.56 | $33.56 | 859 |
| 2023-10-09 | $33.62 | $33.62 | $32.92 | $33.57 | $33.57 | 50,580 |
| 2023-10-06 | $34.07 | $34.07 | $34.07 | $34.07 | $34.07 | 1,143 |
| 2023-10-05 | $33.00 | $33.00 | $33.00 | $33.00 | $33.00 | 215 |
| 2023-10-04 | $34.45 | $34.45 | $34.45 | $34.45 | $34.45 | 50,011 |
| 2023-10-03 | $34.45 | $34.45 | $34.45 | $34.45 | $34.45 | 165 |
| 2023-10-02 | $34.45 | $34.45 | $34.45 | $34.45 | $34.45 | 30 |
| 2023-09-29 | $34.45 | $34.45 | $34.45 | $34.45 | $34.45 | 293 |
| 2023-09-28 | $34.45 | $34.45 | $34.45 | $34.45 | $34.45 | 42 |
| 2023-09-27 | $34.45 | $34.45 | $34.45 | $34.45 | $34.45 | 1,404 |
| 2023-09-26 | $35.54 | $35.54 | $35.54 | $35.54 | $35.54 | 2 |
| 2023-09-25 | $35.54 | $35.54 | $35.54 | $35.54 | $35.54 | 425 |
| 2023-09-22 | $35.39 | $35.39 | $35.39 | $35.39 | $35.39 | 12 |
| 2023-09-21 | $35.84 | $35.84 | $35.39 | $35.39 | $35.39 | 368 |
| 2023-09-20 | $36.44 | $36.44 | $35.78 | $35.78 | $35.78 | 1,675 |
| 2023-09-19 | $36.24 | $36.24 | $35.62 | $35.62 | $35.62 | 532 |
| 2023-09-18 | $35.67 | $35.67 | $35.67 | $35.67 | $35.67 | 26 |
| 2023-09-15 | $35.65 | $36.11 | $35.65 | $35.67 | $35.67 | 2,345 |
| 2023-09-14 | $35.50 | $35.50 | $34.90 | $34.90 | $34.90 | 1,287 |
| 2023-09-13 | $34.35 | $34.35 | $34.35 | $34.35 | $34.35 | 3 |
| 2023-09-12 | $34.35 | $34.35 | $34.35 | $34.35 | $34.35 | 2 |
| 2023-09-11 | $34.35 | $34.35 | $34.35 | $34.35 | $34.35 | 14 |
| 2023-09-08 | $34.35 | $34.35 | $34.35 | $34.35 | $34.35 | 201 |
| 2023-09-07 | $34.51 | $34.51 | $34.51 | $34.51 | $34.51 | 2,588 |
| 2023-09-06 | $34.10 | $34.10 | $34.10 | $34.10 | $34.10 | 118 |
| 2023-09-05 | $34.10 | $34.10 | $34.10 | $34.10 | $34.10 | 324 |
| 2023-09-01 | $34.90 | $34.90 | $34.90 | $34.90 | $34.90 | 20,185 |
| 2023-08-31 | $35.35 | $35.35 | $35.02 | $35.02 | $35.02 | 4,622 |
| 2023-08-30 | $35.33 | $35.33 | $35.32 | $35.32 | $35.32 | 51,009 |
| 2023-08-29 | $35.05 | $35.05 | $35.05 | $35.05 | $35.05 | 205 |
| 2023-08-28 | $35.02 | $35.05 | $35.02 | $35.05 | $35.05 | 421 |
| 2023-08-25 | $34.68 | $34.68 | $34.68 | $34.68 | $34.68 | 61 |
| 2023-08-24 | $35.46 | $35.46 | $34.68 | $34.68 | $34.68 | 777 |
| 2023-08-23 | $36.40 | $36.40 | $35.96 | $35.96 | $35.96 | 879 |
| 2023-08-22 | $36.78 | $36.80 | $36.78 | $36.80 | $36.80 | 1,326 |
| 2023-08-21 | $36.25 | $36.25 | $36.25 | $36.25 | $36.25 | 438 |
| 2023-08-18 | $36.12 | $36.12 | $35.55 | $35.55 | $35.55 | 1,778 |
| 2023-08-17 | $36.86 | $36.86 | $36.86 | $36.86 | $36.86 | 140 |
| 2023-08-16 | $37.08 | $37.08 | $36.86 | $36.86 | $36.86 | 32,669 |
| 2023-08-15 | $36.65 | $36.65 | $36.65 | $36.65 | $36.65 | 1,147 |
| 2023-08-14 | $36.80 | $36.80 | $36.80 | $36.80 | $36.80 | 1,561 |
| 2023-08-11 | $37.46 | $37.80 | $37.45 | $37.45 | $37.45 | 5,928 |
| 2023-08-10 | $37.55 | $37.86 | $37.55 | $37.86 | $37.86 | 1,388 |
| 2023-08-09 | $36.32 | $36.32 | $36.32 | $36.32 | $36.32 | 80 |
| 2023-08-08 | $37.06 | $37.06 | $36.01 | $36.32 | $36.32 | 996 |
| 2023-08-07 | $37.40 | $37.40 | $37.40 | $37.40 | $37.40 | 451 |
| 2023-08-04 | $36.50 | $36.50 | $36.50 | $36.50 | $36.50 | 43 |
| 2023-08-03 | $36.50 | $36.50 | $36.50 | $36.50 | $36.50 | 34 |
| 2023-08-02 | $37.07 | $37.07 | $36.50 | $36.50 | $36.50 | 1,392 |
| 2023-08-01 | $37.54 | $37.54 | $37.54 | $37.54 | $37.54 | 30,051 |
| 2023-07-31 | $37.33 | $37.54 | $37.33 | $37.54 | $37.54 | 224 |
| 2023-07-28 | $36.91 | $36.91 | $36.91 | $36.91 | $36.91 | 67,239 |
| 2023-07-27 | $36.91 | $36.91 | $36.91 | $36.91 | $36.91 | 307 |
| 2023-07-26 | $35.68 | $35.68 | $35.68 | $35.68 | $35.68 | 70 |
| 2023-07-25 | $35.92 | $36.34 | $35.68 | $35.68 | $35.68 | 625 |
| 2023-07-24 | $36.61 | $36.61 | $36.61 | $36.61 | $36.61 | 19 |
| 2023-07-21 | $36.61 | $36.61 | $36.61 | $36.61 | $36.61 | 517 |
| 2023-07-20 | $36.90 | $36.90 | $36.90 | $36.90 | $36.90 | 854 |
| 2023-07-19 | $36.90 | $36.90 | $36.90 | $36.90 | $36.90 | 145 |
| 2023-07-18 | $36.42 | $36.42 | $36.42 | $36.42 | $36.42 | 270 |
| 2023-07-17 | $36.42 | $36.42 | $36.42 | $36.42 | $36.42 | 57 |
| 2023-07-14 | $36.42 | $36.42 | $36.42 | $36.42 | $36.42 | 268 |
| 2023-07-13 | $36.42 | $36.42 | $36.42 | $36.42 | $36.42 | 367 |
| 2023-07-12 | $35.02 | $35.02 | $35.02 | $35.02 | $35.02 | 20 |
| 2023-07-11 | $35.02 | $35.02 | $35.02 | $35.02 | $35.02 | 51 |
| 2023-07-10 | $35.02 | $35.02 | $35.02 | $35.02 | $35.02 | 93 |
| 2023-07-07 | $35.02 | $35.02 | $35.02 | $35.02 | $35.02 | 39 |
| 2023-07-06 | $35.02 | $35.02 | $35.02 | $35.02 | $35.02 | 110 |
| 2023-07-05 | $35.02 | $35.02 | $35.02 | $35.02 | $35.02 | 243 |
| 2023-07-03 | $35.52 | $35.52 | $35.52 | $35.52 | $35.52 | 136 |
| 2023-06-30 | $35.53 | $35.53 | $35.53 | $35.53 | $35.53 | 207 |
| 2023-06-29 | $35.08 | $35.08 | $35.08 | $35.08 | $35.08 | 11 |
| 2023-06-28 | $35.08 | $35.08 | $35.08 | $35.08 | $35.08 | 88 |
| 2023-06-27 | $35.08 | $35.08 | $35.08 | $35.08 | $35.08 | 4,425 |
| 2023-06-26 | $33.64 | $33.64 | $33.64 | $33.64 | $33.64 | 97 |
| 2023-06-23 | $33.64 | $33.64 | $33.64 | $33.64 | $33.64 | 139 |
| 2023-06-22 | $33.85 | $33.85 | $33.31 | $33.31 | $33.31 | 1,908 |
| 2023-06-21 | $34.35 | $34.43 | $34.35 | $34.43 | $34.43 | 1,337 |
| 2023-06-20 | $34.59 | $34.59 | $33.99 | $34.52 | $33.15 | 1,298 |
| 2023-06-16 | $35.30 | $35.30 | $35.30 | $35.30 | $33.91 | 122 |
| 2023-06-15 | $34.79 | $35.20 | $34.75 | $35.20 | $33.81 | 832 |
| 2023-06-14 | $35.00 | $35.00 | $35.00 | $35.00 | $33.61 | 181 |
| 2023-06-13 | $34.35 | $34.35 | $33.97 | $33.97 | $32.63 | 755 |
| 2023-06-12 | $33.34 | $33.34 | $33.34 | $33.34 | $32.02 | 169 |
| 2023-06-09 | $32.75 | $32.75 | $32.75 | $32.75 | $31.45 | 761 |
| 2023-06-08 | $32.64 | $32.64 | $32.64 | $32.64 | $31.35 | 247 |
| 2023-06-07 | $31.14 | $31.14 | $31.14 | $31.14 | $29.91 | 102 |
| 2023-06-06 | $31.14 | $31.14 | $31.14 | $31.14 | $29.91 | 201 |
| 2023-06-05 | $31.00 | $31.23 | $31.00 | $31.23 | $29.99 | 390 |
| 2023-06-02 | $31.10 | $31.10 | $31.01 | $31.01 | $31.01 | 552 |
| 2023-06-01 | $30.05 | $30.05 | $30.05 | $30.05 | $30.05 | 14 |
| 2023-05-31 | $29.87 | $30.05 | $29.82 | $30.05 | $30.05 | 539 |
| 2023-05-30 | $29.56 | $29.56 | $29.56 | $29.56 | $29.56 | 73 |
| 2023-05-26 | $29.56 | $29.56 | $29.56 | $29.56 | $29.56 | 27 |
| 2023-05-25 | $29.66 | $29.66 | $29.56 | $29.56 | $29.56 | 1,338 |
| 2023-05-24 | $30.31 | $30.31 | $30.31 | $30.31 | $30.31 | 300 |
| 2023-05-23 | $29.97 | $29.97 | $29.97 | $29.97 | $29.97 | 182 |
| 2023-05-22 | $29.97 | $29.97 | $29.97 | $29.97 | $29.97 | 219 |
| 2023-05-19 | $31.53 | $31.53 | $31.53 | $31.53 | $31.53 | 225 |
| 2023-05-18 | $31.11 | $31.11 | $30.48 | $30.48 | $30.48 | 1,144 |
| 2023-05-17 | $30.50 | $30.80 | $30.50 | $30.80 | $30.80 | 418 |
| 2023-05-16 | $31.96 | $31.96 | $31.96 | $31.96 | $31.96 | 0 |
| 2023-05-15 | $31.96 | $31.96 | $31.96 | $31.96 | $31.96 | 42 |
| 2023-05-12 | $31.96 | $31.96 | $31.96 | $31.96 | $31.96 | 0 |
| 2023-05-11 | $31.96 | $31.96 | $31.96 | $31.96 | $31.96 | 52 |
| 2023-05-10 | $31.96 | $31.96 | $31.96 | $31.96 | $31.96 | 57 |
| 2023-05-09 | $31.96 | $31.96 | $31.96 | $31.96 | $31.96 | 16 |
| 2023-05-08 | $32.01 | $32.01 | $31.96 | $31.96 | $31.96 | 1,065 |
| 2023-05-05 | $30.65 | $30.65 | $30.65 | $30.65 | $30.65 | 175 |
| 2023-05-04 | $30.65 | $30.65 | $30.65 | $30.65 | $30.65 | 65 |
| 2023-05-03 | $30.65 | $30.65 | $30.65 | $30.65 | $30.65 | 349 |
| 2023-05-02 | $32.00 | $32.37 | $32.00 | $32.37 | $32.37 | 623 |
| 2023-05-01 | $32.30 | $32.30 | $32.30 | $32.30 | $32.30 | 161 |
| 2023-04-28 | $32.80 | $32.80 | $32.64 | $32.64 | $32.64 | 2,093 |
| 2023-04-27 | $32.06 | $32.34 | $32.06 | $32.34 | $32.34 | 312 |
| 2023-04-26 | $33.15 | $33.15 | $33.15 | $33.15 | $33.15 | 151 |
| 2023-04-25 | $33.72 | $33.72 | $33.72 | $33.72 | $33.72 | 115 |
| 2023-04-24 | $33.72 | $33.72 | $33.72 | $33.72 | $33.72 | 420 |
| 2023-04-21 | $32.71 | $32.71 | $32.71 | $32.71 | $32.71 | 140 |
| 2023-04-20 | $32.83 | $33.04 | $32.83 | $33.04 | $33.04 | 322 |
| 2023-04-19 | $32.85 | $32.85 | $32.85 | $32.85 | $32.85 | 120 |
| 2023-04-18 | $32.85 | $32.85 | $32.85 | $32.85 | $32.85 | 38 |
| 2023-04-17 | $32.85 | $32.85 | $32.85 | $32.85 | $32.85 | 286 |
| 2023-04-14 | $32.59 | $32.59 | $32.59 | $32.59 | $32.59 | 306 |
| 2023-04-13 | $32.44 | $32.44 | $32.44 | $32.44 | $32.44 | 125 |
| 2023-04-12 | $32.44 | $32.44 | $32.44 | $32.44 | $32.44 | 201 |
| 2023-04-11 | $31.53 | $31.53 | $31.53 | $31.53 | $31.53 | 151 |
| 2023-04-10 | $31.32 | $31.32 | $31.32 | $31.32 | $31.32 | 374 |
| 2023-04-06 | $31.13 | $31.13 | $31.13 | $31.13 | $31.13 | 156 |
| 2023-04-05 | $31.64 | $31.64 | $31.13 | $31.13 | $31.13 | 2,677 |
| 2023-04-04 | $32.98 | $32.98 | $32.98 | $32.98 | $32.98 | 183 |
| 2023-04-03 | $32.98 | $32.98 | $32.98 | $32.98 | $32.98 | 464 |
| 2023-03-31 | $33.42 | $33.42 | $33.42 | $33.42 | $33.42 | 43 |
| 2023-03-30 | $33.42 | $33.42 | $33.42 | $33.42 | $33.42 | 235 |
| 2023-03-29 | $32.56 | $32.56 | $32.56 | $32.56 | $32.56 | 179 |
| 2023-03-28 | $32.56 | $32.56 | $32.56 | $32.56 | $32.56 | 166 |
| 2023-03-27 | $33.15 | $33.15 | $33.15 | $33.15 | $33.15 | 24 |
| 2023-03-24 | $33.15 | $33.15 | $33.15 | $33.15 | $33.15 | 48 |
| 2023-03-23 | $33.15 | $33.15 | $33.15 | $33.15 | $33.15 | 251 |
| 2023-03-22 | $33.23 | $33.45 | $33.23 | $33.45 | $33.45 | 363 |
| 2023-03-21 | $32.55 | $32.55 | $32.55 | $32.55 | $32.55 | 87 |
| 2023-03-20 | $32.55 | $32.55 | $32.55 | $32.55 | $32.55 | 563 |
| 2023-03-17 | $31.88 | $31.88 | $31.84 | $31.84 | $31.84 | 305 |
| 2023-03-16 | $30.75 | $30.75 | $30.75 | $30.75 | $30.75 | 899 |
| 2023-03-15 | $30.75 | $30.75 | $30.75 | $30.75 | $30.75 | 1,802 |
| 2023-03-14 | $32.22 | $32.22 | $32.22 | $32.22 | $32.22 | 293 |
| 2023-03-13 | $31.83 | $31.83 | $31.83 | $31.83 | $31.83 | 305 |
| 2023-03-10 | $34.82 | $34.82 | $34.82 | $34.82 | $34.82 | 522 |
| 2023-03-09 | $34.82 | $34.82 | $34.82 | $34.82 | $34.82 | 49 |
| 2023-03-08 | $34.82 | $34.82 | $34.82 | $34.82 | $34.82 | 102 |
| 2023-03-07 | $34.82 | $34.82 | $34.82 | $34.82 | $34.82 | 617 |
| 2023-03-06 | $33.28 | $33.28 | $33.28 | $33.28 | $33.28 | 393 |
| 2023-03-03 | $33.43 | $33.43 | $33.28 | $33.28 | $33.28 | 1,784 |
| 2023-03-02 | $31.71 | $31.71 | $31.71 | $31.71 | $31.71 | 193 |
| 2023-03-01 | $32.03 | $32.03 | $32.03 | $32.03 | $32.03 | 391 |
| 2023-02-28 | $31.49 | $31.49 | $31.42 | $31.42 | $31.42 | 395 |
| 2023-02-27 | $33.46 | $33.46 | $33.46 | $33.46 | $33.46 | 3 |
| 2023-02-24 | $33.46 | $33.46 | $33.46 | $33.46 | $33.46 | 25 |
| 2023-02-23 | $33.46 | $33.46 | $33.46 | $33.46 | $33.46 | 48 |
| 2023-02-22 | $33.46 | $33.46 | $33.46 | $33.46 | $33.46 | 88 |
| 2023-02-21 | $33.46 | $33.46 | $33.46 | $33.46 | $33.46 | 121 |
| 2023-02-17 | $33.46 | $33.46 | $33.46 | $33.46 | $33.46 | 108 |
| 2023-02-16 | $32.76 | $33.46 | $32.76 | $33.46 | $33.46 | 421 |
| 2023-02-15 | $33.10 | $33.10 | $33.10 | $33.10 | $33.10 | 28 |
| 2023-02-14 | $33.50 | $33.50 | $33.08 | $33.10 | $33.10 | 702 |
| 2023-02-13 | $34.01 | $34.01 | $34.01 | $34.01 | $34.01 | 28 |
| 2023-02-10 | $34.01 | $34.01 | $34.01 | $34.01 | $34.01 | 1 |
| 2023-02-09 | $34.01 | $34.01 | $34.01 | $34.01 | $34.01 | 191 |
| 2023-02-08 | $34.01 | $34.01 | $34.01 | $34.01 | $34.01 | 33 |
| 2023-02-07 | $34.01 | $34.01 | $34.01 | $34.01 | $34.01 | 0 |
| 2023-02-06 | $34.01 | $34.01 | $34.01 | $34.01 | $34.01 | 40 |
| 2023-02-03 | $34.01 | $34.01 | $34.01 | $34.01 | $34.01 | 1,679 |
| 2023-02-02 | $34.08 | $34.08 | $34.08 | $34.08 | $34.08 | 265 |
| 2023-02-01 | $34.50 | $34.50 | $34.50 | $34.50 | $34.50 | 752 |
| 2023-01-31 | $33.42 | $33.42 | $33.42 | $33.42 | $33.42 | 2 |
| 2023-01-30 | $33.74 | $33.74 | $33.42 | $33.42 | $33.42 | 1,241 |
| 2023-01-27 | $33.95 | $33.95 | $33.95 | $33.95 | $33.95 | 121 |
| 2023-01-26 | $33.47 | $33.47 | $33.47 | $33.47 | $33.47 | 1,393 |
| 2023-01-25 | $33.94 | $34.05 | $33.94 | $34.05 | $34.05 | 537 |
| 2023-01-24 | $32.83 | $33.00 | $32.58 | $32.58 | $32.58 | 807 |
| 2023-01-23 | $31.81 | $31.81 | $31.81 | $31.81 | $31.81 | 13 |
| 2023-01-20 | $31.81 | $31.81 | $31.81 | $31.81 | $31.81 | 106 |
| 2023-01-19 | $31.81 | $31.81 | $31.81 | $31.81 | $31.81 | 48 |
| 2023-01-18 | $31.81 | $31.81 | $31.81 | $31.81 | $31.81 | 12 |
| 2023-01-17 | $31.81 | $31.81 | $31.81 | $31.81 | $31.81 | 8 |
| 2023-01-13 | $31.58 | $31.81 | $31.58 | $31.81 | $31.81 | 412 |
| 2023-01-12 | $32.35 | $32.35 | $32.35 | $32.35 | $32.35 | 73 |
| 2023-01-11 | $32.35 | $32.35 | $32.35 | $32.35 | $32.35 | 166 |
| 2023-01-10 | $32.23 | $32.23 | $32.23 | $32.23 | $32.23 | 176 |
| 2023-01-09 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 11 |
| 2023-01-06 | $31.48 | $32.00 | $31.48 | $32.00 | $32.00 | 756 |
| 2023-01-05 | $31.20 | $31.20 | $31.20 | $31.20 | $31.20 | 406 |
| 2023-01-04 | $31.31 | $31.35 | $31.31 | $31.35 | $31.35 | 85,191 |
| 2023-01-03 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 303 |
| 2022-12-30 | $30.49 | $30.51 | $30.49 | $30.51 | $30.51 | 729 |
| 2022-12-29 | $31.17 | $31.17 | $31.07 | $31.07 | $31.07 | 1,539 |
| 2022-12-28 | $30.94 | $30.94 | $30.66 | $30.66 | $30.66 | 10,134 |
| 2022-12-27 | $31.05 | $31.30 | $31.05 | $31.30 | $31.30 | 1,308 |
| 2022-12-23 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 314 |
| 2022-12-22 | $30.80 | $30.80 | $30.80 | $30.80 | $30.80 | 141 |
| 2022-12-21 | $31.74 | $31.75 | $31.74 | $31.75 | $31.75 | 1,050 |
| 2022-12-20 | $31.70 | $31.70 | $31.70 | $31.70 | $31.70 | 1,000 |
| 2022-12-19 | $30.21 | $31.56 | $30.21 | $31.56 | $31.56 | 706 |
| 2022-12-16 | $31.46 | $31.46 | $31.46 | $31.46 | $31.46 | 589 |
| 2022-12-15 | $31.58 | $31.69 | $31.58 | $31.69 | $31.69 | 597 |
| 2022-12-14 | $32.97 | $32.97 | $32.97 | $32.97 | $32.97 | 79 |
| 2022-12-13 | $32.97 | $32.97 | $32.97 | $32.97 | $32.97 | 514 |
| 2022-12-12 | $31.80 | $31.80 | $31.80 | $31.80 | $31.80 | 161 |
| 2022-12-09 | $31.80 | $31.80 | $31.80 | $31.80 | $31.80 | 93 |
| 2022-12-08 | $31.80 | $31.80 | $31.80 | $31.80 | $31.80 | 5 |
| 2022-12-07 | $31.80 | $31.80 | $31.80 | $31.80 | $31.80 | 203 |
| 2022-12-06 | $32.05 | $32.05 | $31.80 | $31.80 | $31.80 | 1,050 |
| 2022-12-05 | $32.34 | $32.50 | $32.20 | $32.50 | $32.50 | 2,534 |
| 2022-12-02 | $32.62 | $32.62 | $32.62 | $32.62 | $32.62 | 211 |
| 2022-12-01 | $32.62 | $32.62 | $32.62 | $32.62 | $32.62 | 325 |
| 2022-11-30 | $32.17 | $32.25 | $32.03 | $32.03 | $32.03 | 4,146 |
| 2022-11-29 | $32.34 | $32.34 | $31.73 | $31.73 | $31.73 | 2,474 |
| 2022-11-28 | $31.95 | $32.32 | $31.95 | $32.32 | $32.32 | 8,062 |
| 2022-11-25 | $31.67 | $31.67 | $31.67 | $31.67 | $31.67 | 252 |
| 2022-11-23 | $30.89 | $30.89 | $30.89 | $30.89 | $30.89 | 96 |
| 2022-11-22 | $30.89 | $30.89 | $30.89 | $30.89 | $30.89 | 408 |
| 2022-11-21 | $30.61 | $30.61 | $30.61 | $30.61 | $30.61 | 63 |
| 2022-11-18 | $30.61 | $31.00 | $30.59 | $30.61 | $30.61 | 1,030 |
| 2022-11-17 | $30.27 | $30.27 | $29.88 | $29.89 | $29.89 | 1,062 |
| 2022-11-16 | $28.99 | $28.99 | $28.99 | $28.99 | $28.99 | 111 |
| 2022-11-15 | $28.99 | $28.99 | $28.99 | $28.99 | $28.99 | 164 |
| 2022-11-14 | $28.99 | $28.99 | $28.99 | $28.99 | $28.99 | 1,118 |
| 2022-11-11 | $29.45 | $29.45 | $29.45 | $29.45 | $29.45 | 106 |
| 2022-11-10 | $28.56 | $28.56 | $28.56 | $28.56 | $28.56 | 347 |
| 2022-11-09 | $28.07 | $28.07 | $28.07 | $28.07 | $28.07 | 351 |
| 2022-11-08 | $28.77 | $28.77 | $27.76 | $27.76 | $27.76 | 650 |
| 2022-11-07 | $27.33 | $27.75 | $27.33 | $27.75 | $27.75 | 468 |
| 2022-11-04 | $27.56 | $27.56 | $27.56 | $27.56 | $27.56 | 244 |
| 2022-11-03 | $26.44 | $26.44 | $26.44 | $26.44 | $26.44 | 67 |
| 2022-11-02 | $26.44 | $26.44 | $26.44 | $26.44 | $26.44 | 77 |
| 2022-11-01 | $26.44 | $26.44 | $26.44 | $26.44 | $26.44 | 41 |
| 2022-10-31 | $26.44 | $26.44 | $26.44 | $26.44 | $26.44 | 884 |
| 2022-10-28 | $26.53 | $26.54 | $26.53 | $26.54 | $26.54 | 475 |
| 2022-10-27 | $26.73 | $26.73 | $26.73 | $26.73 | $26.73 | 233 |
| 2022-10-26 | $26.81 | $26.81 | $26.44 | $26.44 | $26.44 | 1,307 |
| 2022-10-25 | $25.80 | $25.80 | $25.76 | $25.76 | $25.76 | 1,918 |
| 2022-10-24 | $24.27 | $24.27 | $24.27 | $24.27 | $24.27 | 124 |
| 2022-10-21 | $24.27 | $24.27 | $24.27 | $24.27 | $24.27 | 1,088 |
| 2022-10-20 | $24.74 | $24.74 | $24.74 | $24.74 | $24.74 | 266 |
| 2022-10-19 | $25.16 | $25.16 | $25.11 | $25.11 | $25.11 | 643 |
| 2022-10-18 | $24.57 | $24.57 | $24.57 | $24.57 | $24.57 | 180 |
| 2022-10-17 | $24.57 | $24.57 | $24.57 | $24.57 | $24.57 | 71 |
| 2022-10-14 | $24.70 | $24.77 | $24.57 | $24.57 | $24.57 | 1,649 |
| 2022-10-13 | $24.11 | $24.62 | $24.11 | $24.62 | $24.62 | 1,064 |
| 2022-10-12 | $24.55 | $24.55 | $24.12 | $24.33 | $24.33 | 1,370 |
| 2022-10-11 | $23.40 | $23.40 | $23.40 | $23.40 | $23.40 | 1,200 |
| 2022-10-10 | $23.48 | $23.48 | $23.48 | $23.48 | $23.48 | 2,056 |
| 2022-10-07 | $23.64 | $23.64 | $23.64 | $23.64 | $23.64 | 878 |
| 2022-10-06 | $23.94 | $23.94 | $23.64 | $23.64 | $23.64 | 878 |
| 2022-10-05 | $23.80 | $23.80 | $23.80 | $23.80 | $23.80 | 1,145 |
| 2022-10-04 | $24.36 | $24.36 | $24.36 | $24.36 | $24.36 | 351 |
| 2022-10-03 | $22.83 | $23.37 | $22.83 | $23.37 | $23.37 | 1,408 |
| 2022-09-30 | $21.83 | $21.83 | $21.83 | $21.83 | $21.83 | 132 |
| 2022-09-29 | $21.83 | $21.83 | $21.83 | $21.83 | $21.83 | 548 |
| 2022-09-28 | $22.38 | $23.10 | $22.38 | $22.69 | $22.69 | 1,729 |
| 2022-09-27 | $22.45 | $22.45 | $22.45 | $22.45 | $22.45 | 306 |
| 2022-09-26 | $23.24 | $23.24 | $23.24 | $23.24 | $23.24 | 276 |
| 2022-09-23 | $22.96 | $22.96 | $22.96 | $22.96 | $22.96 | 507 |
| 2022-09-22 | $24.16 | $24.63 | $24.16 | $24.63 | $24.63 | 1,137 |
| 2022-09-21 | $24.74 | $24.74 | $24.74 | $24.74 | $24.74 | 25 |
| 2022-09-20 | $24.74 | $24.74 | $24.74 | $24.74 | $24.74 | 410 |
| 2022-09-19 | $25.03 | $25.03 | $25.03 | $25.03 | $25.03 | 286 |
| 2022-09-16 | $24.45 | $24.45 | $24.45 | $24.45 | $24.45 | 807 |
| 2022-09-15 | $25.06 | $25.06 | $25.06 | $25.06 | $25.06 | 292 |
| 2022-09-14 | $25.06 | $25.06 | $25.06 | $25.06 | $25.06 | 568 |
| 2022-09-13 | $26.15 | $26.15 | $25.54 | $25.54 | $25.54 | 35,820 |
| 2022-09-12 | $25.11 | $25.11 | $25.11 | $25.11 | $25.11 | 5,715 |
| 2022-09-09 | $25.11 | $25.11 | $25.11 | $25.11 | $25.11 | 263 |
| 2022-09-08 | $24.84 | $24.84 | $24.84 | $24.84 | $24.84 | 103 |
| 2022-09-07 | $24.55 | $24.84 | $24.55 | $24.84 | $24.84 | 1,852 |
| 2022-09-06 | $24.78 | $24.78 | $24.78 | $24.78 | $24.78 | 263 |
| 2022-09-02 | $25.38 | $25.38 | $25.38 | $25.38 | $25.38 | 830 |
| 2022-09-01 | $25.74 | $25.74 | $25.74 | $25.74 | $25.74 | 159 |
| 2022-08-31 | $25.74 | $25.74 | $25.74 | $25.74 | $25.74 | 12 |
| 2022-08-30 | $25.74 | $25.74 | $25.74 | $25.74 | $25.74 | 541 |
| 2022-08-29 | $25.37 | $25.37 | $25.37 | $25.37 | $25.37 | 11 |
| 2022-08-26 | $25.37 | $25.37 | $25.37 | $25.37 | $25.37 | 20 |
| 2022-08-25 | $25.39 | $25.40 | $25.37 | $25.37 | $25.37 | 20,259 |
| 2022-08-24 | $24.15 | $24.15 | $24.15 | $24.15 | $24.15 | 185 |
| 2022-08-23 | $26.01 | $26.01 | $26.01 | $26.01 | $26.01 | 122 |
| 2022-08-22 | $27.00 | $27.08 | $26.01 | $26.01 | $26.01 | 1,710 |
| 2022-08-19 | $28.95 | $28.95 | $27.32 | $27.32 | $27.32 | 768 |
| 2022-08-18 | $28.96 | $28.96 | $28.96 | $28.96 | $28.96 | 85 |
| 2022-08-17 | $28.96 | $28.96 | $28.96 | $28.96 | $28.96 | 2,859 |
| 2022-08-16 | $27.49 | $27.49 | $27.49 | $27.49 | $27.49 | 274 |
| 2022-08-15 | $28.31 | $28.62 | $27.45 | $27.45 | $27.45 | 2,111 |
| 2022-08-12 | $28.36 | $28.36 | $28.36 | $28.36 | $28.36 | 917 |
| 2022-08-11 | $27.45 | $29.25 | $27.45 | $29.25 | $29.25 | 268 |
| 2022-08-10 | $28.65 | $28.65 | $28.65 | $28.65 | $28.65 | 63 |
| 2022-08-09 | $28.65 | $28.65 | $28.65 | $28.65 | $28.65 | 180 |
| 2022-08-08 | $28.50 | $28.50 | $28.34 | $28.34 | $28.34 | 337 |
| 2022-08-05 | $26.99 | $27.53 | $26.99 | $27.15 | $27.15 | 1,528 |
| 2022-08-04 | $26.83 | $26.83 | $26.83 | $26.83 | $26.83 | 661 |
| 2022-08-03 | $26.83 | $26.83 | $26.83 | $26.83 | $26.83 | 13,771 |
| 2022-08-02 | $27.49 | $27.49 | $27.49 | $27.49 | $27.49 | 122 |
| 2022-08-01 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 5,009 |
| 2022-07-29 | $26.52 | $26.52 | $26.52 | $26.52 | $26.52 | 240 |
| 2022-07-28 | $26.67 | $26.67 | $26.67 | $26.67 | $26.67 | 462 |
| 2022-07-27 | $28.00 | $28.00 | $26.35 | $26.35 | $26.35 | 842 |
| 2022-07-26 | $25.89 | $25.89 | $25.89 | $25.89 | $25.89 | 1 |
| 2022-07-25 | $25.89 | $25.89 | $25.89 | $25.89 | $25.89 | 7 |
| 2022-07-22 | $25.89 | $25.89 | $25.89 | $25.89 | $25.89 | 311 |
| 2022-07-21 | $26.03 | $26.03 | $26.03 | $26.03 | $26.03 | 170 |
| 2022-07-20 | $26.02 | $26.03 | $26.02 | $26.03 | $26.03 | 628 |
| 2022-07-19 | $25.29 | $26.08 | $25.29 | $26.08 | $26.08 | 795 |
| 2022-07-18 | $25.00 | $25.29 | $24.73 | $25.29 | $25.29 | 1,151 |
| 2022-07-15 | $26.35 | $26.35 | $25.00 | $25.00 | $25.00 | 1,555 |
| 2022-07-14 | $23.80 | $23.80 | $23.80 | $23.80 | $23.80 | 369 |
| 2022-07-13 | $23.82 | $23.82 | $23.82 | $23.82 | $23.82 | 209 |
| 2022-07-12 | $23.65 | $23.65 | $23.65 | $23.65 | $23.65 | 2,619 |
| 2022-07-11 | $25.66 | $25.66 | $24.27 | $24.27 | $24.27 | 1,024 |
| 2022-07-08 | $25.66 | $25.66 | $25.66 | $25.66 | $25.66 | 1,146 |
| 2022-07-07 | $22.85 | $22.85 | $22.85 | $22.85 | $22.85 | 100 |
| 2022-07-06 | $22.15 | $22.85 | $22.15 | $22.85 | $22.85 | 603 |
| 2022-07-05 | $24.80 | $24.80 | $23.69 | $23.69 | $23.69 | 597 |
| 2022-07-01 | $26.00 | $26.00 | $24.32 | $25.00 | $25.00 | 706 |
| 2022-06-30 | $26.00 | $26.04 | $26.00 | $26.04 | $26.04 | 705 |
| 2022-06-29 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 300 |
| 2022-06-28 | $26.55 | $26.55 | $26.55 | $26.55 | $26.55 | 668 |
| 2022-06-27 | $27.05 | $27.05 | $27.05 | $27.05 | $27.05 | 615 |
| 2022-06-24 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 61 |
| 2022-06-23 | $27.05 | $27.05 | $26.50 | $26.50 | $26.50 | 540 |
| 2022-06-22 | $27.49 | $27.49 | $27.49 | $27.49 | $27.49 | 75 |
| 2022-06-21 | $27.49 | $27.49 | $27.49 | $27.49 | $27.49 | 283 |
| 2022-06-17 | $27.05 | $27.71 | $27.05 | $27.71 | $27.71 | 433 |
| 2022-06-16 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 445 |
| 2022-06-15 | $28.89 | $28.89 | $28.89 | $28.89 | $28.89 | 33 |
| 2022-06-14 | $28.89 | $28.89 | $28.89 | $28.89 | $28.89 | 232 |
| 2022-06-13 | $29.08 | $31.84 | $29.08 | $29.62 | $29.62 | 792 |
| 2022-06-10 | $31.18 | $31.18 | $31.18 | $31.18 | $31.18 | 51 |
| 2022-06-09 | $31.18 | $31.18 | $31.18 | $31.18 | $31.18 | 63 |
| 2022-06-08 | $30.57 | $31.18 | $30.57 | $31.18 | $31.18 | 1,394 |
| 2022-06-07 | $30.75 | $31.11 | $30.75 | $31.11 | $31.11 | 1,060 |
| 2022-06-06 | $30.55 | $30.55 | $30.55 | $30.55 | $30.55 | 126 |
| 2022-06-03 | $30.55 | $30.55 | $30.55 | $30.55 | $30.55 | 180 |
| 2022-06-02 | $30.51 | $30.55 | $30.44 | $30.55 | $30.55 | 1,291 |
| 2022-06-01 | $30.66 | $30.66 | $30.66 | $30.66 | $30.66 | 356 |
| 2022-05-31 | $32.10 | $32.10 | $32.10 | $32.10 | $32.10 | 102 |
| 2022-05-27 | $31.31 | $32.10 | $30.80 | $32.10 | $32.10 | 1,700 |
| 2022-05-26 | $30.02 | $32.00 | $30.02 | $32.00 | $32.00 | 5,284 |
| 2022-05-25 | $30.04 | $30.04 | $30.04 | $30.04 | $30.04 | 4 |
| 2022-05-24 | $30.04 | $30.04 | $30.04 | $30.04 | $30.04 | 1,752 |
| 2022-05-23 | $28.36 | $28.36 | $28.36 | $28.36 | $28.36 | 346 |
| 2022-05-20 | $32.38 | $32.38 | $32.38 | $32.38 | $32.38 | 14 |
| 2022-05-19 | $32.38 | $32.38 | $32.38 | $32.38 | $32.38 | 1,248 |
| 2022-05-18 | $28.55 | $32.00 | $28.55 | $30.91 | $30.91 | 4,368 |
| 2022-05-17 | $28.38 | $28.38 | $27.34 | $27.34 | $27.34 | 379 |
| 2022-05-16 | $30.06 | $30.06 | $30.06 | $30.06 | $30.06 | 4,711 |
| 2022-05-13 | $26.63 | $26.63 | $26.62 | $26.62 | $26.62 | 2,492 |
| 2022-05-12 | $25.27 | $26.60 | $25.27 | $26.00 | $26.00 | 1,173 |
| 2022-05-11 | $26.65 | $26.65 | $26.65 | $26.65 | $26.65 | 275 |
| 2022-05-10 | $26.31 | $26.31 | $26.31 | $26.31 | $26.31 | 679 |
| 2022-05-09 | $25.00 | $32.16 | $25.00 | $26.81 | $26.81 | 696 |
| 2022-05-06 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 8,498 |
| 2022-05-05 | $27.88 | $27.88 | $27.88 | $27.88 | $27.88 | 52 |
| 2022-05-04 | $27.88 | $27.88 | $27.88 | $27.88 | $27.88 | 199 |
| 2022-05-03 | $26.77 | $26.81 | $26.77 | $26.80 | $26.80 | 1,046 |
| 2022-05-02 | $25.77 | $25.77 | $25.77 | $25.77 | $25.77 | 368 |
| 2022-04-29 | $30.43 | $30.43 | $30.43 | $30.43 | $30.43 | 135 |
| 2022-04-28 | $30.43 | $30.43 | $30.43 | $30.43 | $30.43 | 285 |
| 2022-04-27 | $26.35 | $30.43 | $26.35 | $30.43 | $30.43 | 478 |
| 2022-04-26 | $29.15 | $29.15 | $29.15 | $29.15 | $29.15 | 184 |
| 2022-04-25 | $29.15 | $29.15 | $29.15 | $29.15 | $29.15 | 184 |
| 2022-04-22 | $29.15 | $29.15 | $29.15 | $29.15 | $29.15 | 46 |
| 2022-04-21 | $28.07 | $29.15 | $26.90 | $29.15 | $29.15 | 3,100 |
| 2022-04-20 | $25.68 | $28.63 | $25.68 | $28.63 | $28.63 | 1,116 |
| 2022-04-19 | $24.93 | $24.93 | $24.93 | $24.93 | $24.93 | 5 |
| 2022-04-18 | $26.70 | $26.70 | $24.93 | $24.93 | $24.93 | 591 |
| 2022-04-14 | $43.93 | $43.93 | $26.34 | $26.34 | $26.34 | 577 |
| 2022-04-13 | $25.16 | $35.76 | $25.15 | $25.16 | $25.16 | 1,298 |
| 2022-04-12 | $25.70 | $25.75 | $25.70 | $25.74 | $25.74 | 742 |
| 2022-04-11 | $25.90 | $26.11 | $25.90 | $25.97 | $25.97 | 1,955 |
| 2022-04-08 | $25.37 | $26.00 | $25.37 | $26.00 | $26.00 | 4,903 |
| 2022-04-07 | $25.56 | $25.56 | $25.15 | $25.17 | $25.17 | 666 |
| 2022-04-06 | $25.51 | $26.58 | $25.37 | $26.58 | $26.58 | 2,228 |
| 2022-04-05 | $26.33 | $26.33 | $26.33 | $26.33 | $26.33 | 279 |
| 2022-04-04 | $27.74 | $27.75 | $27.74 | $27.74 | $27.74 | 538 |
| 2022-04-01 | $28.06 | $30.00 | $27.80 | $27.80 | $27.80 | 806 |
| 2022-03-31 | $28.43 | $28.46 | $27.75 | $27.75 | $27.75 | 2,100 |
| 2022-03-30 | $25.27 | $30.00 | $25.27 | $29.11 | $29.11 | 771 |
| 2022-03-29 | $30.00 | $30.00 | $29.76 | $29.76 | $29.76 | 769 |
| 2022-03-28 | $28.75 | $28.75 | $28.75 | $28.75 | $28.75 | 339 |
| 2022-03-25 | $28.25 | $28.25 | $28.25 | $28.25 | $28.25 | 356 |
| 2022-03-24 | $28.50 | $28.50 | $28.20 | $28.20 | $28.20 | 920 |
| 2022-03-23 | $26.85 | $26.85 | $26.85 | $26.85 | $26.85 | 1,819 |
| 2022-03-22 | $26.95 | $26.95 | $26.80 | $26.85 | $26.85 | 944 |
| 2022-03-21 | $27.25 | $27.27 | $26.85 | $26.85 | $26.85 | 944 |
| 2022-03-18 | $27.50 | $27.70 | $27.50 | $27.70 | $27.70 | 1,402 |
| 2022-03-17 | $27.10 | $27.90 | $27.10 | $27.90 | $27.90 | 1,010 |
| 2022-03-16 | $26.50 | $27.25 | $26.50 | $27.00 | $27.00 | 1,507 |
| 2022-03-15 | $26.60 | $26.60 | $26.60 | $26.60 | $26.60 | 82 |
| 2022-03-14 | $26.60 | $26.60 | $26.60 | $26.60 | $26.60 | 1,612 |
| 2022-03-11 | $27.10 | $27.10 | $27.10 | $27.10 | $27.10 | 128 |
| 2022-03-10 | $27.10 | $27.10 | $27.10 | $27.10 | $27.10 | 185 |
| 2022-03-09 | $27.10 | $27.10 | $27.10 | $27.10 | $27.10 | 5,240 |
| 2022-03-08 | $24.70 | $24.70 | $24.70 | $24.70 | $24.70 | 1,284 |
| 2022-03-07 | $24.05 | $24.45 | $23.55 | $24.00 | $24.00 | 5,936 |
| 2022-03-04 | $24.15 | $24.50 | $24.14 | $24.14 | $24.14 | 14,421 |
| 2022-03-03 | $27.00 | $27.00 | $25.55 | $25.55 | $25.55 | 6,194 |
| 2022-03-02 | $26.40 | $26.40 | $26.40 | $26.40 | $26.40 | 763 |
| 2022-03-01 | $29.02 | $29.02 | $27.35 | $27.35 | $27.35 | 2,962 |
| 2022-02-28 | $30.50 | $31.00 | $30.50 | $31.00 | $31.00 | 873 |
| 2022-02-25 | $31.75 | $31.75 | $31.75 | $31.75 | $31.75 | 3,162 |
| 2022-02-24 | $31.30 | $32.00 | $31.30 | $32.00 | $32.00 | 938 |
| 2022-02-23 | $34.20 | $34.20 | $32.80 | $32.80 | $32.80 | 594 |
| 2022-02-22 | $33.75 | $34.20 | $33.75 | $34.20 | $34.20 | 796 |
| 2022-02-18 | $35.25 | $35.25 | $35.25 | $35.25 | $35.25 | 136 |
| 2022-02-17 | $35.75 | $35.75 | $35.25 | $35.25 | $35.25 | 882 |
| 2022-02-16 | $35.10 | $36.20 | $35.10 | $36.00 | $36.00 | 721 |
| 2022-02-15 | $35.45 | $35.45 | $35.45 | $35.45 | $35.45 | 810 |
| 2022-02-14 | $37.15 | $37.15 | $37.15 | $37.15 | $37.15 | 112 |
| 2022-02-11 | $37.15 | $37.15 | $37.15 | $37.15 | $37.15 | 1,456 |
| 2022-02-10 | $37.65 | $37.65 | $37.40 | $37.40 | $37.40 | 1,263 |
| 2022-02-09 | $38.25 | $38.45 | $38.25 | $38.45 | $38.45 | 409 |
| 2022-02-08 | $37.50 | $37.50 | $37.50 | $37.50 | $37.50 | 8,560 |
| 2022-02-07 | $36.15 | $36.15 | $36.15 | $36.15 | $36.15 | 176 |
| 2022-02-04 | $35.75 | $36.15 | $35.75 | $36.15 | $36.15 | 16,455 |
| 2022-02-03 | $36.05 | $36.05 | $36.05 | $36.05 | $36.05 | 140 |
| 2022-02-02 | $36.15 | $36.15 | $36.00 | $36.00 | $36.00 | 2,899 |
| 2022-02-01 | $36.70 | $36.70 | $36.70 | $36.70 | $36.70 | 754 |
| 2022-01-31 | $35.55 | $35.55 | $35.55 | $35.55 | $35.55 | 380 |
| 2022-01-28 | $35.00 | $35.25 | $35.00 | $35.25 | $35.25 | 2,611 |
| 2022-01-27 | $36.10 | $36.12 | $35.35 | $35.35 | $35.35 | 19,377 |
| 2022-01-26 | $36.85 | $37.00 | $36.85 | $37.00 | $37.00 | 485 |
| 2022-01-25 | $35.50 | $36.00 | $35.50 | $36.00 | $36.00 | 5,450 |
| 2022-01-24 | $34.94 | $35.55 | $34.94 | $35.50 | $35.50 | 21,978 |
| 2022-01-21 | $37.00 | $37.50 | $36.60 | $36.60 | $36.60 | 8,289 |
| 2022-01-20 | $37.20 | $37.50 | $37.20 | $37.30 | $37.30 | 1,185 |
| 2022-01-19 | $39.00 | $39.00 | $37.50 | $38.55 | $38.55 | 493 |
| 2022-01-18 | $38.75 | $38.75 | $38.55 | $38.55 | $38.55 | 493 |
| 2022-01-14 | $39.76 | $39.76 | $39.76 | $39.76 | $39.76 | 1,655 |
| 2022-01-13 | $38.70 | $39.20 | $38.70 | $39.20 | $39.20 | 1,159 |
| 2022-01-12 | $39.50 | $39.50 | $39.30 | $39.30 | $39.30 | 3,063 |
| 2022-01-11 | $38.60 | $38.90 | $38.60 | $38.90 | $38.90 | 1,847 |
| 2022-01-10 | $38.00 | $38.00 | $38.00 | $38.00 | $38.00 | 393 |
| 2022-01-07 | $36.70 | $36.70 | $36.00 | $36.10 | $36.10 | 1,604 |
| 2022-01-06 | $36.50 | $36.50 | $35.85 | $35.85 | $35.85 | 921 |
Daimler Truck Holding AG (DTGHF) News Headlines
Recent Daimler Truck Holding AG (DTGHF) News
Similar Companies to Daimler Truck Holding AG (DTGHF) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |