Daimler Truck Holding AG (DTRUY) Exchange: PINK
Data as of May 6, 2024
$16.85 ($-0.21) -1.23%
Daimler Truck Holding AG - Daily Information
Click for more stock information on Daimler Truck Holding AG.| Daily Information | Data |
|---|---|
| Date | May 6, 2024 |
| Open | $16.85 |
| Previous Close | $16.85 |
| High | $16.93 |
| Low | $16.76 |
| Adjusted Open | $16.85 |
| Previous Adjusted Close | $16.85 |
| Adjusted High | $16.93 |
| Adjusted Low | $16.76 |
About Daimler Truck Holding AG (DTRUY)
Daimler Truck Holding AG
Invest in Daimler Truck Holding AG (DTRUY)
Historical Stock Data for Daimler Truck Holding AG (DTRUY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-19 | $16.85 | $16.93 | $16.76 | $16.85 | $16.85 | 14,443 |
| 2024-01-18 | $16.93 | $17.06 | $16.90 | $17.06 | $17.06 | 9,934 |
| 2024-01-17 | $16.89 | $17.05 | $16.87 | $17.02 | $17.02 | 11,698 |
| 2024-01-16 | $17.20 | $17.21 | $17.05 | $17.12 | $17.12 | 13,859 |
| 2024-01-12 | $17.76 | $17.76 | $17.60 | $17.71 | $17.71 | 14,423 |
| 2024-01-11 | $17.71 | $17.71 | $17.52 | $17.67 | $17.67 | 6,344 |
| 2024-01-10 | $17.86 | $18.05 | $17.86 | $18.00 | $18.00 | 17,332 |
| 2024-01-09 | $17.79 | $17.93 | $17.79 | $17.89 | $17.89 | 19,724 |
| 2024-01-08 | $17.96 | $18.18 | $17.96 | $18.17 | $18.17 | 8,102 |
| 2024-01-05 | $18.15 | $18.38 | $18.08 | $18.14 | $18.14 | 25,978 |
| 2024-01-04 | $18.00 | $18.20 | $18.00 | $18.18 | $18.18 | 17,744 |
| 2024-01-03 | $18.15 | $18.29 | $18.15 | $18.20 | $18.20 | 12,867 |
| 2024-01-02 | $18.54 | $18.71 | $18.53 | $18.60 | $18.60 | 17,923 |
| 2023-12-29 | $18.42 | $18.74 | $18.42 | $18.70 | $18.70 | 18,188 |
| 2023-12-28 | $18.72 | $18.83 | $18.71 | $18.72 | $18.72 | 30,241 |
| 2023-12-27 | $18.87 | $18.88 | $18.78 | $18.78 | $18.78 | 16,676 |
| 2023-12-26 | $18.55 | $18.80 | $18.55 | $18.80 | $18.80 | 12,371 |
| 2023-12-22 | $18.85 | $18.85 | $18.65 | $18.70 | $18.70 | 7,985 |
| 2023-12-21 | $18.58 | $18.70 | $18.52 | $18.70 | $18.70 | 10,950 |
| 2023-12-20 | $18.70 | $18.74 | $18.50 | $18.59 | $18.59 | 19,931 |
| 2023-12-19 | $18.55 | $18.70 | $18.55 | $18.62 | $18.62 | 8,143 |
| 2023-12-18 | $18.63 | $18.66 | $18.54 | $18.63 | $18.63 | 13,263 |
| 2023-12-15 | $18.40 | $18.71 | $18.40 | $18.54 | $18.54 | 8,732 |
| 2023-12-14 | $18.29 | $18.51 | $18.29 | $18.49 | $18.49 | 33,070 |
| 2023-12-13 | $17.63 | $17.72 | $17.38 | $17.69 | $17.69 | 21,108 |
| 2023-12-12 | $17.57 | $17.60 | $17.48 | $17.55 | $17.55 | 9,009 |
| 2023-12-11 | $17.24 | $17.40 | $17.24 | $17.35 | $17.35 | 12,914 |
| 2023-12-08 | $17.16 | $17.35 | $17.16 | $17.35 | $17.35 | 16,302 |
| 2023-12-07 | $17.25 | $17.34 | $17.13 | $17.22 | $17.22 | 5,183 |
| 2023-12-06 | $17.25 | $17.38 | $17.20 | $17.24 | $17.24 | 9,175 |
| 2023-12-05 | $16.63 | $16.97 | $16.63 | $16.83 | $16.83 | 11,755 |
| 2023-12-04 | $16.50 | $16.50 | $16.12 | $16.40 | $16.40 | 10,888 |
| 2023-12-01 | $16.16 | $16.43 | $16.16 | $16.43 | $16.43 | 13,463 |
| 2023-11-30 | $16.23 | $16.38 | $16.16 | $16.16 | $16.16 | 11,533 |
| 2023-11-29 | $16.23 | $16.39 | $16.21 | $16.34 | $16.34 | 28,327 |
| 2023-11-28 | $15.99 | $16.14 | $15.99 | $16.08 | $16.08 | 24,617 |
| 2023-11-27 | $16.10 | $16.16 | $15.99 | $16.03 | $16.03 | 20,432 |
| 2023-11-24 | $16.08 | $16.25 | $16.08 | $16.25 | $16.25 | 5,558 |
| 2023-11-22 | $15.90 | $16.05 | $15.86 | $15.87 | $15.87 | 10,500 |
| 2023-11-21 | $16.08 | $16.14 | $16.00 | $16.05 | $16.05 | 14,854 |
| 2023-11-20 | $15.89 | $16.17 | $15.89 | $16.08 | $16.08 | 29,760 |
| 2023-11-17 | $15.89 | $15.91 | $15.78 | $15.89 | $15.89 | 11,684 |
| 2023-11-16 | $15.82 | $15.88 | $15.61 | $15.72 | $15.72 | 30,963 |
| 2023-11-15 | $15.79 | $15.99 | $15.79 | $15.90 | $15.90 | 10,184 |
| 2023-11-14 | $15.33 | $15.58 | $15.33 | $15.53 | $15.53 | 28,542 |
| 2023-11-13 | $14.96 | $15.07 | $14.96 | $15.04 | $15.04 | 55,586 |
| 2023-11-10 | $15.13 | $15.16 | $15.07 | $15.16 | $15.16 | 13,144 |
| 2023-11-09 | $15.15 | $15.27 | $15.07 | $15.07 | $15.07 | 18,820 |
| 2023-11-08 | $15.11 | $15.26 | $15.11 | $15.15 | $15.15 | 39,860 |
| 2023-11-07 | $15.12 | $15.15 | $15.07 | $15.08 | $15.08 | 30,068 |
| 2023-11-06 | $16.00 | $16.00 | $15.79 | $15.79 | $15.79 | 11,253 |
| 2023-11-03 | $15.89 | $16.00 | $15.89 | $15.96 | $15.96 | 34,852 |
| 2023-11-02 | $15.78 | $15.84 | $15.68 | $15.73 | $15.73 | 12,456 |
| 2023-11-01 | $15.34 | $15.49 | $15.31 | $15.43 | $15.43 | 10,212 |
| 2023-10-31 | $15.63 | $15.69 | $15.55 | $15.66 | $15.66 | 250,799 |
| 2023-10-30 | $15.73 | $15.83 | $15.66 | $15.75 | $15.75 | 14,112 |
| 2023-10-27 | $15.35 | $15.85 | $15.35 | $15.64 | $15.64 | 12,626 |
| 2023-10-26 | $15.71 | $15.75 | $15.53 | $15.64 | $15.64 | 17,752 |
| 2023-10-25 | $15.62 | $15.84 | $15.62 | $15.73 | $15.73 | 25,285 |
| 2023-10-24 | $15.73 | $15.84 | $15.64 | $15.84 | $15.84 | 22,341 |
| 2023-10-23 | $15.72 | $16.00 | $15.72 | $15.91 | $15.91 | 15,981 |
| 2023-10-20 | $15.80 | $15.97 | $15.79 | $15.83 | $15.83 | 25,957 |
| 2023-10-19 | $16.05 | $16.10 | $15.87 | $15.95 | $15.95 | 20,350 |
| 2023-10-18 | $16.36 | $16.36 | $16.17 | $16.23 | $16.23 | 7,718 |
| 2023-10-17 | $16.28 | $16.38 | $16.27 | $16.27 | $16.27 | 28,021 |
| 2023-10-16 | $16.22 | $16.47 | $16.22 | $16.42 | $16.42 | 11,786 |
| 2023-10-13 | $16.59 | $16.59 | $16.29 | $16.36 | $16.36 | 23,268 |
| 2023-10-12 | $16.54 | $16.65 | $16.44 | $16.54 | $16.54 | 9,290 |
| 2023-10-11 | $16.53 | $16.67 | $16.53 | $16.61 | $16.61 | 17,507 |
| 2023-10-10 | $16.59 | $16.61 | $16.44 | $16.48 | $16.48 | 10,154 |
| 2023-10-09 | $16.52 | $16.77 | $16.52 | $16.70 | $16.70 | 7,927 |
| 2023-10-06 | $16.96 | $17.37 | $16.95 | $17.28 | $17.28 | 22,414 |
| 2023-10-05 | $16.77 | $16.84 | $16.63 | $16.80 | $16.80 | 24,165 |
| 2023-10-04 | $16.76 | $16.85 | $16.69 | $16.81 | $16.81 | 16,787 |
| 2023-10-03 | $16.91 | $16.95 | $16.68 | $16.72 | $16.72 | 25,215 |
| 2023-10-02 | $17.10 | $17.21 | $17.03 | $17.04 | $17.04 | 24,201 |
| 2023-09-29 | $17.53 | $17.65 | $17.19 | $17.27 | $17.27 | 10,705 |
| 2023-09-28 | $17.28 | $17.56 | $17.26 | $17.53 | $17.53 | 27,694 |
| 2023-09-27 | $17.16 | $17.25 | $17.02 | $17.16 | $17.16 | 22,446 |
| 2023-09-26 | $17.74 | $17.77 | $17.57 | $17.67 | $17.67 | 10,234 |
| 2023-09-25 | $17.80 | $17.95 | $17.80 | $17.90 | $17.90 | 30,634 |
| 2023-09-22 | $17.75 | $17.93 | $17.75 | $17.85 | $17.85 | 9,428 |
| 2023-09-21 | $17.80 | $17.96 | $17.80 | $17.86 | $17.86 | 5,706 |
| 2023-09-20 | $18.06 | $18.30 | $18.00 | $18.01 | $18.01 | 17,231 |
| 2023-09-19 | $17.93 | $18.02 | $17.93 | $18.02 | $18.02 | 11,687 |
| 2023-09-18 | $17.70 | $18.07 | $17.70 | $17.93 | $17.93 | 9,854 |
| 2023-09-15 | $17.75 | $17.85 | $17.71 | $17.84 | $17.84 | 15,616 |
| 2023-09-14 | $17.76 | $17.77 | $17.68 | $17.72 | $17.72 | 9,184 |
| 2023-09-13 | $17.72 | $17.77 | $17.68 | $17.76 | $17.76 | 5,403 |
| 2023-09-12 | $17.78 | $17.95 | $17.78 | $17.94 | $17.94 | 16,497 |
| 2023-09-11 | $17.74 | $17.89 | $17.74 | $17.89 | $17.89 | 9,911 |
| 2023-09-08 | $17.34 | $17.42 | $17.33 | $17.36 | $17.36 | 5,906 |
| 2023-09-07 | $17.14 | $17.30 | $17.14 | $17.29 | $17.29 | 7,618 |
| 2023-09-06 | $17.04 | $17.15 | $17.00 | $17.11 | $17.11 | 13,669 |
| 2023-09-05 | $17.07 | $17.11 | $17.02 | $17.07 | $17.07 | 10,198 |
| 2023-09-01 | $17.40 | $17.55 | $17.26 | $17.35 | $17.35 | 42,234 |
| 2023-08-31 | $17.47 | $17.68 | $17.47 | $17.63 | $17.63 | 25,071 |
| 2023-08-30 | $17.53 | $17.70 | $17.53 | $17.64 | $17.64 | 10,785 |
| 2023-08-29 | $17.61 | $17.74 | $17.53 | $17.74 | $17.74 | 13,387 |
| 2023-08-28 | $17.70 | $17.75 | $17.59 | $17.63 | $17.63 | 29,495 |
| 2023-08-25 | $17.41 | $17.70 | $17.37 | $17.59 | $17.59 | 11,041 |
| 2023-08-24 | $17.80 | $17.80 | $17.43 | $17.54 | $17.54 | 10,143 |
| 2023-08-23 | $18.11 | $18.28 | $18.11 | $18.20 | $18.20 | 27,986 |
| 2023-08-22 | $18.38 | $18.45 | $18.29 | $18.35 | $18.35 | 16,039 |
| 2023-08-21 | $18.40 | $18.40 | $18.25 | $18.38 | $18.38 | 5,270 |
| 2023-08-18 | $17.98 | $18.17 | $17.84 | $18.17 | $18.17 | 4,334 |
| 2023-08-17 | $18.12 | $18.27 | $18.10 | $18.10 | $18.10 | 7,348 |
| 2023-08-16 | $18.43 | $18.55 | $18.41 | $18.49 | $18.49 | 12,995 |
| 2023-08-15 | $18.49 | $18.55 | $18.43 | $18.43 | $18.43 | 9,601 |
| 2023-08-14 | $18.18 | $18.60 | $18.18 | $18.59 | $18.59 | 11,790 |
| 2023-08-11 | $18.50 | $18.80 | $18.50 | $18.71 | $18.71 | 4,756 |
| 2023-08-10 | $18.79 | $18.93 | $18.64 | $18.72 | $18.72 | 6,506 |
| 2023-08-09 | $18.48 | $18.72 | $18.48 | $18.70 | $18.70 | 27,993 |
| 2023-08-08 | $18.25 | $18.47 | $18.25 | $18.43 | $18.43 | 6,596 |
| 2023-08-07 | $18.45 | $18.75 | $18.45 | $18.60 | $18.60 | 12,446 |
| 2023-08-04 | $18.90 | $18.90 | $18.68 | $18.84 | $18.84 | 7,991 |
| 2023-08-03 | $18.21 | $18.46 | $18.21 | $18.38 | $18.38 | 14,685 |
| 2023-08-02 | $18.30 | $18.30 | $18.19 | $18.28 | $18.28 | 10,379 |
| 2023-08-01 | $18.15 | $18.38 | $18.15 | $18.28 | $18.28 | 4,784 |
| 2023-07-31 | $18.56 | $18.85 | $18.56 | $18.76 | $18.76 | 10,682 |
| 2023-07-28 | $18.67 | $18.79 | $18.67 | $18.76 | $18.76 | 33,885 |
| 2023-07-27 | $18.45 | $18.69 | $18.45 | $18.50 | $18.50 | 25,289 |
| 2023-07-26 | $18.27 | $18.36 | $18.19 | $18.29 | $18.29 | 7,214 |
| 2023-07-25 | $18.20 | $18.20 | $18.08 | $18.14 | $18.14 | 5,704 |
| 2023-07-24 | $17.97 | $18.35 | $17.95 | $18.26 | $18.26 | 26,251 |
| 2023-07-21 | $18.41 | $18.59 | $18.39 | $18.52 | $18.52 | 11,665 |
| 2023-07-20 | $18.34 | $18.46 | $18.34 | $18.41 | $18.41 | 10,496 |
| 2023-07-19 | $18.21 | $18.66 | $18.21 | $18.39 | $18.39 | 14,511 |
| 2023-07-18 | $18.69 | $18.73 | $18.45 | $18.64 | $18.64 | 8,092 |
| 2023-07-17 | $18.49 | $18.74 | $18.49 | $18.61 | $18.61 | 8,955 |
| 2023-07-14 | $18.36 | $18.56 | $18.36 | $18.50 | $18.50 | 4,477 |
| 2023-07-13 | $18.50 | $18.50 | $18.22 | $18.33 | $18.33 | 9,628 |
| 2023-07-12 | $18.21 | $18.44 | $18.21 | $18.33 | $18.33 | 6,596 |
| 2023-07-11 | $17.88 | $18.06 | $17.78 | $17.99 | $17.99 | 24,965 |
| 2023-07-10 | $17.59 | $18.14 | $17.30 | $18.01 | $18.01 | 48,856 |
| 2023-07-07 | $17.57 | $17.65 | $17.57 | $17.65 | $17.65 | 19,483 |
| 2023-07-06 | $17.55 | $17.67 | $17.41 | $17.54 | $17.54 | 6,143 |
| 2023-07-05 | $17.80 | $17.85 | $17.66 | $17.85 | $17.85 | 12,665 |
| 2023-07-03 | $17.90 | $18.09 | $17.90 | $18.09 | $18.09 | 4,494 |
| 2023-06-30 | $17.80 | $18.09 | $17.80 | $18.09 | $18.09 | 14,301 |
| 2023-06-29 | $17.78 | $17.83 | $17.70 | $17.75 | $17.75 | 12,128 |
| 2023-06-28 | $17.78 | $17.79 | $17.69 | $17.79 | $17.79 | 19,131 |
| 2023-06-27 | $17.43 | $17.54 | $17.25 | $17.54 | $17.54 | 19,148 |
| 2023-06-26 | $17.06 | $17.10 | $16.96 | $17.07 | $17.07 | 10,632 |
| 2023-06-23 | $16.50 | $16.84 | $16.50 | $16.68 | $16.68 | 6,072 |
| 2023-06-22 | $16.74 | $16.99 | $16.68 | $16.76 | $16.76 | 11,962 |
| 2023-06-21 | $17.17 | $17.50 | $17.17 | $17.47 | $16.75 | 8,932 |
| 2023-06-20 | $17.30 | $17.47 | $17.15 | $17.37 | $16.20 | 23,187 |
| 2023-06-16 | $17.77 | $17.96 | $17.76 | $17.95 | $16.74 | 12,350 |
| 2023-06-15 | $17.39 | $17.76 | $17.39 | $17.76 | $16.56 | 13,251 |
| 2023-06-14 | $17.50 | $17.61 | $17.46 | $17.46 | $16.28 | 53,979 |
| 2023-06-13 | $17.03 | $17.35 | $17.03 | $17.12 | $15.96 | 20,605 |
| 2023-06-12 | $16.69 | $16.95 | $16.69 | $16.85 | $15.71 | 25,535 |
| 2023-06-09 | $16.50 | $16.61 | $16.40 | $16.45 | $16.45 | 7,585 |
| 2023-06-08 | $16.33 | $16.50 | $16.33 | $16.43 | $16.43 | 11,021 |
| 2023-06-07 | $15.89 | $16.08 | $15.89 | $16.01 | $16.01 | 15,717 |
| 2023-06-06 | $15.39 | $15.83 | $15.39 | $15.83 | $15.83 | 15,910 |
| 2023-06-05 | $15.50 | $15.81 | $15.50 | $15.75 | $15.75 | 10,236 |
| 2023-06-02 | $15.59 | $15.69 | $15.59 | $15.67 | $15.67 | 13,805 |
| 2023-06-01 | $15.01 | $15.34 | $15.00 | $15.28 | $15.28 | 31,704 |
| 2023-05-31 | $15.28 | $15.28 | $15.00 | $15.15 | $15.15 | 22,802 |
| 2023-05-30 | $15.45 | $15.45 | $15.26 | $15.37 | $15.37 | 16,321 |
| 2023-05-26 | $15.03 | $15.29 | $15.03 | $15.23 | $15.23 | 7,428 |
| 2023-05-25 | $14.69 | $15.04 | $14.69 | $14.92 | $14.92 | 12,200 |
| 2023-05-24 | $15.31 | $15.31 | $15.04 | $15.07 | $15.07 | 24,166 |
| 2023-05-23 | $15.64 | $15.74 | $15.58 | $15.62 | $15.62 | 15,249 |
| 2023-05-22 | $15.62 | $15.83 | $15.62 | $15.77 | $15.77 | 6,644 |
| 2023-05-19 | $15.81 | $15.85 | $15.78 | $15.79 | $15.79 | 7,607 |
| 2023-05-18 | $15.50 | $15.72 | $15.50 | $15.65 | $15.65 | 8,510 |
| 2023-05-17 | $15.28 | $15.58 | $15.28 | $15.51 | $15.51 | 10,533 |
| 2023-05-16 | $15.46 | $15.59 | $15.43 | $15.44 | $15.44 | 17,258 |
| 2023-05-15 | $15.75 | $15.78 | $15.65 | $15.76 | $15.76 | 7,808 |
| 2023-05-12 | $15.66 | $15.78 | $15.62 | $15.73 | $15.73 | 9,981 |
| 2023-05-11 | $15.37 | $15.74 | $15.37 | $15.70 | $15.70 | 9,028 |
| 2023-05-10 | $15.83 | $16.00 | $15.71 | $15.80 | $15.80 | 14,756 |
| 2023-05-09 | $15.28 | $15.73 | $15.28 | $15.73 | $15.73 | 8,922 |
| 2023-05-08 | $16.00 | $16.25 | $16.00 | $16.10 | $16.10 | 14,441 |
| 2023-05-05 | $15.70 | $16.12 | $15.70 | $16.12 | $16.12 | 9,046 |
| 2023-05-04 | $15.79 | $15.83 | $15.65 | $15.83 | $15.83 | 7,515 |
| 2023-05-03 | $15.74 | $15.94 | $15.60 | $15.90 | $15.90 | 12,202 |
| 2023-05-02 | $16.15 | $16.28 | $16.00 | $16.17 | $16.17 | 48,604 |
| 2023-05-01 | $16.40 | $16.56 | $16.35 | $16.56 | $16.56 | 14,903 |
| 2023-04-28 | $16.30 | $16.57 | $16.30 | $16.48 | $16.48 | 8,224 |
| 2023-04-27 | $16.21 | $16.28 | $16.12 | $16.20 | $16.20 | 15,577 |
| 2023-04-26 | $16.85 | $16.86 | $16.64 | $16.66 | $16.66 | 10,794 |
| 2023-04-25 | $16.96 | $16.97 | $16.75 | $16.76 | $16.76 | 16,766 |
| 2023-04-24 | $16.45 | $17.24 | $16.45 | $16.95 | $16.95 | 22,411 |
| 2023-04-21 | $16.50 | $16.52 | $16.43 | $16.44 | $16.44 | 2,456 |
| 2023-04-20 | $16.47 | $16.72 | $16.47 | $16.69 | $16.69 | 16,596 |
| 2023-04-19 | $16.26 | $16.42 | $16.26 | $16.39 | $16.39 | 3,808 |
| 2023-04-18 | $16.55 | $16.73 | $16.55 | $16.70 | $16.70 | 12,509 |
| 2023-04-17 | $16.46 | $16.72 | $16.46 | $16.68 | $16.68 | 10,040 |
| 2023-04-14 | $16.55 | $16.64 | $16.39 | $16.44 | $16.44 | 7,022 |
| 2023-04-13 | $16.48 | $16.61 | $16.44 | $16.57 | $16.57 | 24,295 |
| 2023-04-12 | $16.43 | $16.46 | $16.31 | $16.36 | $16.36 | 21,168 |
| 2023-04-11 | $15.73 | $15.90 | $15.61 | $15.84 | $15.84 | 38,033 |
| 2023-04-10 | $15.27 | $16.02 | $15.27 | $15.72 | $15.72 | 8,852 |
| 2023-04-06 | $15.45 | $15.85 | $15.45 | $15.83 | $15.83 | 15,158 |
| 2023-04-05 | $15.86 | $15.87 | $15.60 | $15.73 | $15.73 | 28,015 |
| 2023-04-04 | $16.68 | $16.73 | $16.58 | $16.60 | $16.60 | 15,542 |
| 2023-04-03 | $16.62 | $16.69 | $16.51 | $16.61 | $16.61 | 14,431 |
| 2023-03-31 | $16.93 | $16.93 | $16.85 | $16.90 | $16.90 | 3,960 |
| 2023-03-30 | $16.68 | $16.86 | $16.68 | $16.86 | $16.86 | 12,062 |
| 2023-03-29 | $16.43 | $16.52 | $16.35 | $16.52 | $16.52 | 8,256 |
| 2023-03-28 | $16.42 | $16.66 | $16.42 | $16.54 | $16.54 | 17,480 |
| 2023-03-27 | $16.25 | $16.50 | $16.24 | $16.50 | $16.50 | 22,740 |
| 2023-03-24 | $15.78 | $15.97 | $15.59 | $15.97 | $15.97 | 32,668 |
| 2023-03-23 | $16.65 | $16.93 | $16.41 | $16.52 | $16.52 | 14,779 |
| 2023-03-22 | $16.73 | $16.87 | $16.62 | $16.84 | $16.84 | 5,888 |
| 2023-03-21 | $16.67 | $16.77 | $16.60 | $16.77 | $16.77 | 15,306 |
| 2023-03-20 | $16.11 | $16.46 | $16.11 | $16.46 | $16.46 | 12,495 |
| 2023-03-17 | $16.02 | $16.09 | $15.92 | $16.01 | $16.01 | 7,335 |
| 2023-03-16 | $15.55 | $16.22 | $15.50 | $16.21 | $16.21 | 9,661 |
| 2023-03-15 | $15.50 | $15.79 | $15.50 | $15.74 | $15.74 | 9,032 |
| 2023-03-14 | $16.13 | $16.31 | $16.13 | $16.26 | $16.26 | 11,028 |
| 2023-03-13 | $15.98 | $16.18 | $15.87 | $16.15 | $16.15 | 5,915 |
| 2023-03-10 | $16.51 | $16.51 | $16.31 | $16.46 | $16.46 | 26,882 |
| 2023-03-09 | $17.18 | $17.22 | $16.96 | $16.99 | $16.99 | 10,126 |
| 2023-03-08 | $17.30 | $17.30 | $17.17 | $17.21 | $17.21 | 8,650 |
| 2023-03-07 | $17.54 | $17.56 | $17.21 | $17.27 | $17.27 | 9,766 |
| 2023-03-06 | $17.23 | $17.38 | $17.23 | $17.26 | $17.26 | 7,695 |
| 2023-03-03 | $16.55 | $16.91 | $16.55 | $16.79 | $16.79 | 23,789 |
| 2023-03-02 | $15.94 | $16.06 | $15.91 | $16.05 | $16.05 | 12,926 |
| 2023-03-01 | $16.03 | $16.22 | $16.02 | $16.07 | $16.07 | 13,395 |
| 2023-02-28 | $15.89 | $15.92 | $15.78 | $15.78 | $15.78 | 9,187 |
| 2023-02-27 | $15.84 | $15.98 | $15.75 | $15.90 | $15.90 | 8,133 |
| 2023-02-24 | $16.09 | $16.09 | $15.78 | $15.80 | $15.80 | 6,532 |
| 2023-02-23 | $16.34 | $16.45 | $16.30 | $16.45 | $16.45 | 7,754 |
| 2023-02-22 | $16.21 | $16.49 | $16.18 | $16.19 | $16.19 | 9,138 |
| 2023-02-21 | $16.83 | $16.83 | $16.30 | $16.48 | $16.48 | 46,592 |
| 2023-02-17 | $16.57 | $16.87 | $16.57 | $16.84 | $16.84 | 3,798 |
| 2023-02-16 | $16.50 | $16.57 | $16.40 | $16.42 | $16.42 | 7,194 |
| 2023-02-15 | $16.55 | $16.80 | $16.50 | $16.77 | $16.77 | 8,928 |
| 2023-02-14 | $16.68 | $16.78 | $16.54 | $16.70 | $16.70 | 10,047 |
| 2023-02-13 | $16.60 | $16.82 | $16.60 | $16.66 | $16.66 | 11,200 |
| 2023-02-10 | $16.73 | $16.91 | $16.60 | $16.65 | $16.65 | 16,845 |
| 2023-02-09 | $17.05 | $17.13 | $17.01 | $17.10 | $17.10 | 8,786 |
| 2023-02-08 | $16.87 | $17.01 | $16.62 | $16.71 | $16.71 | 15,435 |
| 2023-02-07 | $16.67 | $16.92 | $16.60 | $16.92 | $16.92 | 28,609 |
| 2023-02-06 | $16.85 | $16.93 | $16.80 | $16.86 | $16.86 | 6,135 |
| 2023-02-03 | $17.03 | $17.17 | $16.99 | $17.12 | $17.12 | 25,839 |
| 2023-02-02 | $17.16 | $17.51 | $17.13 | $17.48 | $17.48 | 20,512 |
| 2023-02-01 | $16.83 | $17.31 | $16.83 | $17.25 | $17.25 | 15,121 |
| 2023-01-31 | $16.63 | $16.70 | $16.54 | $16.69 | $16.69 | 9,182 |
| 2023-01-30 | $16.88 | $17.06 | $16.77 | $16.80 | $16.80 | 14,678 |
| 2023-01-27 | $16.93 | $17.02 | $16.91 | $16.98 | $16.98 | 17,251 |
| 2023-01-26 | $16.85 | $17.11 | $16.71 | $16.94 | $16.94 | 7,798 |
| 2023-01-25 | $17.02 | $17.15 | $16.91 | $17.10 | $17.10 | 45,622 |
| 2023-01-24 | $16.50 | $16.65 | $16.46 | $16.56 | $16.56 | 10,987 |
| 2023-01-23 | $15.95 | $16.19 | $15.95 | $16.12 | $16.12 | 6,098 |
| 2023-01-20 | $15.74 | $15.91 | $15.71 | $15.87 | $15.87 | 13,687 |
| 2023-01-19 | $15.71 | $15.94 | $15.62 | $15.94 | $15.94 | 7,459 |
| 2023-01-18 | $16.03 | $16.23 | $15.88 | $16.23 | $16.23 | 7,929 |
| 2023-01-17 | $15.84 | $16.15 | $15.83 | $15.89 | $15.89 | 20,432 |
| 2023-01-13 | $16.00 | $16.13 | $15.89 | $15.93 | $15.93 | 13,111 |
| 2023-01-12 | $16.41 | $16.58 | $16.35 | $16.57 | $16.57 | 12,553 |
| 2023-01-11 | $16.30 | $16.31 | $16.17 | $16.24 | $16.24 | 10,248 |
| 2023-01-10 | $16.18 | $16.24 | $16.09 | $16.16 | $16.16 | 6,627 |
| 2023-01-09 | $16.31 | $16.69 | $16.27 | $16.57 | $16.57 | 55,033 |
| 2023-01-06 | $15.81 | $16.17 | $15.77 | $16.17 | $16.17 | 7,937 |
| 2023-01-05 | $15.64 | $15.67 | $15.55 | $15.64 | $15.64 | 19,775 |
| 2023-01-04 | $15.87 | $15.93 | $15.74 | $15.78 | $15.78 | 213,814 |
| 2023-01-03 | $15.70 | $15.70 | $15.50 | $15.53 | $15.53 | 16,280 |
| 2022-12-30 | $15.15 | $15.58 | $15.15 | $15.39 | $15.39 | 28,283 |
| 2022-12-29 | $15.65 | $15.76 | $15.56 | $15.66 | $15.66 | 26,013 |
| 2022-12-28 | $15.65 | $15.65 | $15.40 | $15.42 | $15.42 | 68,199 |
| 2022-12-27 | $15.61 | $15.88 | $15.53 | $15.65 | $15.65 | 47,235 |
| 2022-12-23 | $15.72 | $15.74 | $15.53 | $15.64 | $15.64 | 26,315 |
| 2022-12-22 | $15.83 | $15.84 | $15.48 | $15.63 | $15.63 | 24,161 |
| 2022-12-21 | $16.07 | $16.07 | $15.77 | $15.97 | $15.97 | 47,953 |
| 2022-12-20 | $15.82 | $15.99 | $15.76 | $15.85 | $15.85 | 42,683 |
| 2022-12-19 | $15.91 | $16.02 | $15.82 | $15.92 | $15.92 | 17,030 |
| 2022-12-16 | $15.78 | $15.88 | $15.75 | $15.79 | $15.79 | 28,027 |
| 2022-12-15 | $16.07 | $16.07 | $15.89 | $16.00 | $16.00 | 10,809 |
| 2022-12-14 | $16.22 | $16.42 | $16.08 | $16.30 | $16.30 | 19,331 |
| 2022-12-13 | $16.60 | $16.65 | $16.29 | $16.31 | $16.31 | 28,535 |
| 2022-12-12 | $16.10 | $16.20 | $15.96 | $16.20 | $16.20 | 114,418 |
| 2022-12-09 | $16.12 | $16.44 | $16.11 | $16.18 | $16.18 | 15,643 |
| 2022-12-08 | $16.02 | $16.08 | $15.98 | $16.06 | $16.06 | 39,759 |
| 2022-12-07 | $16.21 | $16.21 | $15.97 | $15.99 | $15.99 | 139,623 |
| 2022-12-06 | $16.09 | $16.09 | $15.92 | $16.00 | $16.00 | 22,099 |
| 2022-12-05 | $16.35 | $16.40 | $16.24 | $16.32 | $16.32 | 20,947 |
| 2022-12-02 | $16.25 | $16.40 | $16.16 | $16.38 | $16.38 | 19,562 |
| 2022-12-01 | $16.48 | $16.55 | $16.33 | $16.47 | $16.47 | 22,712 |
| 2022-11-30 | $16.31 | $16.53 | $16.01 | $16.51 | $16.51 | 27,734 |
| 2022-11-29 | $16.00 | $16.06 | $15.91 | $16.00 | $16.00 | 20,002 |
| 2022-11-28 | $15.96 | $15.96 | $15.79 | $15.83 | $15.83 | 11,408 |
| 2022-11-25 | $16.02 | $16.10 | $16.02 | $16.06 | $16.06 | 7,146 |
| 2022-11-23 | $15.79 | $15.88 | $15.69 | $15.81 | $15.81 | 11,152 |
| 2022-11-22 | $15.49 | $15.68 | $15.48 | $15.53 | $15.53 | 9,551 |
| 2022-11-21 | $15.39 | $15.51 | $15.32 | $15.49 | $15.49 | 28,616 |
| 2022-11-18 | $15.44 | $15.52 | $15.35 | $15.39 | $15.39 | 11,975 |
| 2022-11-17 | $15.29 | $15.29 | $15.08 | $15.12 | $15.12 | 21,121 |
| 2022-11-16 | $14.84 | $15.00 | $14.74 | $15.00 | $15.00 | 13,725 |
| 2022-11-15 | $14.83 | $14.91 | $14.47 | $14.69 | $14.69 | 25,248 |
| 2022-11-14 | $14.54 | $14.77 | $14.49 | $14.55 | $14.55 | 20,308 |
| 2022-11-11 | $14.59 | $14.89 | $14.58 | $14.80 | $14.80 | 20,034 |
| 2022-11-10 | $14.39 | $14.60 | $14.37 | $14.60 | $14.60 | 24,748 |
| 2022-11-09 | $14.10 | $14.17 | $13.86 | $13.86 | $13.86 | 9,973 |
| 2022-11-08 | $13.97 | $14.30 | $13.96 | $14.02 | $14.02 | 40,897 |
| 2022-11-07 | $13.93 | $13.93 | $13.71 | $13.86 | $13.86 | 15,464 |
| 2022-11-04 | $13.58 | $13.74 | $13.50 | $13.74 | $13.74 | 20,004 |
| 2022-11-03 | $12.98 | $13.14 | $12.95 | $13.11 | $13.11 | 36,054 |
| 2022-11-02 | $13.69 | $13.70 | $13.33 | $13.63 | $13.63 | 18,595 |
| 2022-11-01 | $13.84 | $13.90 | $13.50 | $13.64 | $13.64 | 21,309 |
| 2022-10-31 | $13.48 | $13.48 | $13.29 | $13.29 | $13.29 | 18,209 |
| 2022-10-28 | $13.34 | $13.48 | $13.34 | $13.44 | $13.44 | 10,369 |
| 2022-10-27 | $13.35 | $13.63 | $13.35 | $13.63 | $13.63 | 30,634 |
| 2022-10-26 | $13.19 | $13.50 | $13.14 | $13.35 | $13.35 | 44,514 |
| 2022-10-25 | $12.84 | $13.16 | $12.84 | $13.16 | $13.16 | 31,486 |
| 2022-10-24 | $12.66 | $12.82 | $12.63 | $12.65 | $12.65 | 12,708 |
| 2022-10-21 | $12.27 | $12.66 | $12.26 | $12.61 | $12.61 | 10,156 |
| 2022-10-20 | $12.45 | $12.60 | $12.24 | $12.38 | $12.38 | 26,573 |
| 2022-10-19 | $12.75 | $12.86 | $12.62 | $12.84 | $12.84 | 9,286 |
| 2022-10-18 | $12.98 | $13.00 | $12.52 | $12.75 | $12.75 | 70,719 |
| 2022-10-17 | $12.56 | $12.83 | $12.56 | $12.68 | $12.68 | 38,846 |
| 2022-10-14 | $12.46 | $12.47 | $12.11 | $12.11 | $12.11 | 21,343 |
| 2022-10-13 | $12.07 | $12.60 | $12.06 | $12.44 | $12.44 | 37,825 |
| 2022-10-12 | $12.34 | $12.35 | $12.10 | $12.15 | $12.15 | 38,177 |
| 2022-10-11 | $12.13 | $12.20 | $11.90 | $11.92 | $11.92 | 90,706 |
| 2022-10-10 | $12.14 | $12.18 | $11.81 | $11.82 | $11.82 | 42,959 |
| 2022-10-07 | $11.81 | $11.98 | $11.69 | $11.69 | $11.69 | 151,560 |
| 2022-10-06 | $11.97 | $12.06 | $11.82 | $11.86 | $11.86 | 35,124 |
| 2022-10-05 | $11.98 | $12.18 | $11.80 | $12.05 | $12.05 | 31,813 |
| 2022-10-04 | $12.04 | $12.31 | $12.04 | $12.30 | $12.30 | 191,306 |
| 2022-10-03 | $11.51 | $11.86 | $11.47 | $11.80 | $11.80 | 129,958 |
| 2022-09-30 | $11.17 | $11.53 | $11.17 | $11.23 | $11.23 | 56,246 |
| 2022-09-29 | $10.95 | $11.30 | $10.89 | $11.04 | $11.04 | 76,936 |
| 2022-09-28 | $11.11 | $11.55 | $11.10 | $11.55 | $11.55 | 51,642 |
| 2022-09-27 | $11.50 | $11.61 | $11.22 | $11.30 | $11.30 | 234,006 |
| 2022-09-26 | $11.98 | $12.00 | $11.56 | $11.68 | $11.68 | 64,447 |
| 2022-09-23 | $11.72 | $11.75 | $11.53 | $11.60 | $11.60 | 59,324 |
| 2022-09-22 | $12.12 | $12.16 | $12.00 | $12.09 | $12.09 | 46,781 |
| 2022-09-21 | $12.41 | $12.51 | $12.14 | $12.26 | $12.26 | 21,701 |
| 2022-09-20 | $12.30 | $12.53 | $12.27 | $12.41 | $12.41 | 67,850 |
| 2022-09-19 | $12.28 | $12.71 | $12.28 | $12.71 | $12.71 | 46,532 |
| 2022-09-16 | $12.41 | $12.45 | $12.21 | $12.31 | $12.31 | 47,971 |
| 2022-09-15 | $12.77 | $12.91 | $12.68 | $12.76 | $12.76 | 25,169 |
| 2022-09-14 | $12.61 | $12.74 | $12.50 | $12.56 | $12.56 | 9,949 |
| 2022-09-13 | $13.31 | $13.31 | $12.66 | $12.78 | $12.78 | 57,388 |
| 2022-09-12 | $13.23 | $13.53 | $13.22 | $13.29 | $13.29 | 57,284 |
| 2022-09-09 | $12.51 | $12.64 | $12.51 | $12.60 | $12.60 | 48,220 |
| 2022-09-08 | $12.10 | $12.35 | $12.02 | $12.20 | $12.20 | 69,101 |
| 2022-09-07 | $12.23 | $12.63 | $12.23 | $12.53 | $12.53 | 100,925 |
| 2022-09-06 | $12.51 | $12.51 | $12.15 | $12.23 | $12.23 | 138,824 |
| 2022-09-02 | $12.87 | $12.97 | $12.40 | $12.41 | $12.41 | 40,582 |
| 2022-09-01 | $12.64 | $12.65 | $12.28 | $12.65 | $12.65 | 78,478 |
| 2022-08-31 | $12.83 | $12.98 | $12.73 | $12.75 | $12.75 | 27,430 |
| 2022-08-30 | $13.15 | $13.15 | $12.84 | $12.85 | $12.85 | 71,094 |
| 2022-08-29 | $12.66 | $12.91 | $12.66 | $12.78 | $12.78 | 58,920 |
| 2022-08-26 | $13.07 | $13.27 | $12.50 | $12.58 | $12.58 | 48,301 |
| 2022-08-25 | $12.67 | $12.89 | $12.61 | $12.73 | $12.73 | 103,428 |
| 2022-08-24 | $12.77 | $12.89 | $12.72 | $12.75 | $12.75 | 36,353 |
| 2022-08-23 | $13.09 | $13.20 | $12.79 | $12.84 | $12.84 | 41,400 |
| 2022-08-22 | $12.99 | $13.12 | $12.87 | $12.91 | $12.91 | 48,923 |
| 2022-08-19 | $13.75 | $13.75 | $13.50 | $13.56 | $13.56 | 16,767 |
| 2022-08-18 | $14.14 | $14.14 | $13.75 | $13.88 | $13.88 | 24,807 |
| 2022-08-17 | $14.25 | $14.25 | $13.88 | $14.07 | $14.07 | 12,829 |
| 2022-08-16 | $14.47 | $14.60 | $14.41 | $14.58 | $14.58 | 14,665 |
| 2022-08-15 | $14.38 | $14.57 | $14.33 | $14.55 | $14.55 | 23,320 |
| 2022-08-12 | $14.54 | $14.66 | $14.49 | $14.61 | $14.61 | 12,049 |
| 2022-08-11 | $14.33 | $14.50 | $14.22 | $14.38 | $14.38 | 20,334 |
| 2022-08-10 | $14.32 | $14.44 | $14.29 | $14.32 | $14.32 | 22,948 |
| 2022-08-09 | $13.99 | $14.03 | $13.94 | $13.94 | $13.94 | 15,384 |
| 2022-08-08 | $14.31 | $14.31 | $14.12 | $14.13 | $14.13 | 22,229 |
| 2022-08-05 | $14.00 | $14.14 | $13.96 | $14.10 | $14.10 | 36,530 |
| 2022-08-04 | $14.16 | $14.36 | $14.12 | $14.21 | $14.21 | 15,896 |
| 2022-08-03 | $13.80 | $14.07 | $13.72 | $13.95 | $13.95 | 38,225 |
| 2022-08-02 | $14.00 | $14.00 | $13.78 | $13.78 | $13.78 | 30,482 |
| 2022-08-01 | $13.63 | $13.89 | $13.63 | $13.84 | $13.84 | 35,991 |
| 2022-07-29 | $13.69 | $13.69 | $13.48 | $13.61 | $13.61 | 49,754 |
| 2022-07-28 | $13.31 | $13.64 | $13.29 | $13.48 | $13.48 | 23,536 |
| 2022-07-27 | $12.86 | $13.24 | $12.85 | $13.22 | $13.22 | 42,751 |
| 2022-07-26 | $12.65 | $12.88 | $12.62 | $12.65 | $12.65 | 80,477 |
| 2022-07-25 | $13.07 | $13.10 | $12.66 | $12.98 | $12.98 | 60,735 |
| 2022-07-22 | $13.06 | $13.10 | $12.91 | $12.93 | $12.93 | 11,582 |
| 2022-07-21 | $12.78 | $13.08 | $12.78 | $13.08 | $13.08 | 33,125 |
| 2022-07-20 | $13.06 | $13.23 | $12.88 | $12.94 | $12.94 | 66,795 |
| 2022-07-19 | $12.94 | $13.25 | $12.91 | $13.10 | $13.10 | 205,556 |
| 2022-07-18 | $12.44 | $12.72 | $12.38 | $12.39 | $12.39 | 156,316 |
| 2022-07-15 | $12.24 | $12.34 | $12.05 | $12.21 | $12.21 | 74,203 |
| 2022-07-14 | $11.71 | $12.03 | $11.59 | $11.86 | $11.86 | 50,985 |
| 2022-07-13 | $11.79 | $12.04 | $11.79 | $11.98 | $11.98 | 54,665 |
| 2022-07-12 | $11.96 | $12.34 | $11.96 | $12.20 | $12.20 | 182,579 |
| 2022-07-11 | $12.18 | $12.26 | $12.02 | $12.02 | $12.02 | 78,902 |
| 2022-07-08 | $12.78 | $12.89 | $12.66 | $12.83 | $12.83 | 160,301 |
| 2022-07-07 | $12.25 | $12.41 | $12.18 | $12.37 | $12.37 | 178,995 |
| 2022-07-06 | $11.65 | $11.73 | $11.49 | $11.62 | $11.62 | 215,534 |
| 2022-07-05 | $12.18 | $12.20 | $11.66 | $11.89 | $11.89 | 111,468 |
| 2022-07-01 | $13.03 | $13.14 | $12.85 | $13.13 | $13.13 | 46,605 |
| 2022-06-30 | $12.89 | $13.09 | $12.66 | $13.01 | $13.01 | 13,428 |
| 2022-06-29 | $13.41 | $13.45 | $13.15 | $13.17 | $13.17 | 44,006 |
| 2022-06-28 | $13.75 | $13.95 | $13.45 | $13.63 | $13.63 | 28,125 |
| 2022-06-27 | $13.74 | $13.79 | $13.70 | $13.75 | $13.75 | 51,824 |
| 2022-06-24 | $13.31 | $13.61 | $13.31 | $13.61 | $13.61 | 18,890 |
| 2022-06-23 | $13.65 | $13.65 | $13.13 | $13.27 | $13.27 | 35,315 |
| 2022-06-22 | $13.72 | $13.89 | $13.69 | $13.74 | $13.74 | 51,367 |
| 2022-06-21 | $14.28 | $14.34 | $14.20 | $14.20 | $14.20 | 27,060 |
| 2022-06-17 | $13.96 | $14.11 | $13.90 | $14.02 | $14.02 | 22,528 |
| 2022-06-16 | $14.15 | $14.45 | $13.81 | $13.97 | $13.97 | 53,063 |
| 2022-06-15 | $14.38 | $14.53 | $14.18 | $14.47 | $14.47 | 99,533 |
| 2022-06-14 | $14.46 | $14.46 | $14.06 | $14.16 | $14.16 | 142,120 |
| 2022-06-13 | $14.77 | $14.77 | $14.42 | $14.48 | $14.48 | 20,844 |
| 2022-06-10 | $15.02 | $15.25 | $14.87 | $15.01 | $15.01 | 12,541 |
| 2022-06-09 | $15.87 | $15.87 | $15.47 | $15.50 | $15.50 | 16,117 |
| 2022-06-08 | $15.98 | $16.12 | $15.93 | $15.99 | $15.99 | 14,697 |
| 2022-06-07 | $15.67 | $16.00 | $15.67 | $15.98 | $15.98 | 20,101 |
| 2022-06-06 | $16.03 | $16.29 | $15.87 | $15.87 | $15.87 | 15,622 |
| 2022-06-03 | $16.07 | $16.07 | $15.61 | $15.86 | $15.86 | 8,362 |
| 2022-06-02 | $16.06 | $16.26 | $15.74 | $16.06 | $16.06 | 22,113 |
| 2022-06-01 | $15.85 | $15.86 | $15.55 | $15.86 | $15.86 | 13,208 |
| 2022-05-31 | $15.58 | $15.67 | $15.50 | $15.50 | $15.50 | 27,831 |
| 2022-05-27 | $15.56 | $15.75 | $15.25 | $15.49 | $15.49 | 13,543 |
| 2022-05-26 | $15.35 | $15.51 | $15.20 | $15.39 | $15.39 | 30,499 |
| 2022-05-25 | $14.83 | $15.10 | $14.83 | $15.07 | $15.07 | 38,544 |
| 2022-05-24 | $15.00 | $15.16 | $14.74 | $15.11 | $15.11 | 50,307 |
| 2022-05-23 | $15.09 | $15.26 | $15.00 | $15.16 | $15.16 | 125,553 |
| 2022-05-20 | $15.04 | $15.04 | $14.71 | $14.97 | $14.97 | 29,318 |
| 2022-05-19 | $15.00 | $15.26 | $14.65 | $15.04 | $15.04 | 51,485 |
| 2022-05-18 | $15.75 | $15.75 | $15.11 | $15.18 | $15.18 | 16,135 |
| 2022-05-17 | $15.19 | $15.50 | $15.01 | $15.28 | $15.28 | 60,277 |
| 2022-05-16 | $14.08 | $14.28 | $13.98 | $14.24 | $14.24 | 82,568 |
| 2022-05-13 | $14.27 | $14.37 | $14.05 | $14.27 | $14.27 | 29,098 |
| 2022-05-12 | $13.40 | $13.79 | $13.38 | $13.47 | $13.47 | 51,054 |
| 2022-05-11 | $13.79 | $13.98 | $13.46 | $13.46 | $13.46 | 39,589 |
| 2022-05-10 | $13.67 | $13.94 | $13.50 | $13.59 | $13.59 | 94,151 |
| 2022-05-09 | $13.62 | $13.84 | $13.53 | $13.56 | $13.56 | 73,017 |
| 2022-05-06 | $13.64 | $13.92 | $13.53 | $13.63 | $13.63 | 82,150 |
| 2022-05-05 | $13.66 | $13.69 | $13.30 | $13.60 | $13.60 | 103,631 |
| 2022-05-04 | $13.97 | $14.40 | $13.69 | $14.40 | $14.40 | 74,658 |
| 2022-05-03 | $13.70 | $13.87 | $13.69 | $13.69 | $13.69 | 155,904 |
| 2022-05-02 | $13.45 | $13.60 | $13.32 | $13.33 | $13.33 | 59,601 |
| 2022-04-29 | $13.54 | $13.84 | $13.40 | $13.40 | $13.40 | 42,687 |
| 2022-04-28 | $13.78 | $13.89 | $13.62 | $13.81 | $13.81 | 89,783 |
| 2022-04-27 | $13.45 | $13.66 | $13.45 | $13.54 | $13.54 | 74,352 |
| 2022-04-26 | $13.76 | $13.85 | $13.50 | $13.73 | $13.73 | 33,431 |
| 2022-04-25 | $13.82 | $13.97 | $13.57 | $13.73 | $13.73 | 33,431 |
| 2022-04-22 | $13.89 | $13.96 | $13.67 | $13.67 | $13.67 | 35,926 |
| 2022-04-21 | $14.14 | $14.16 | $13.85 | $13.85 | $13.85 | 31,591 |
| 2022-04-20 | $13.85 | $14.12 | $13.73 | $13.74 | $13.74 | 55,184 |
| 2022-04-19 | $12.92 | $13.40 | $12.90 | $13.27 | $13.27 | 189,693 |
| 2022-04-18 | $13.35 | $13.35 | $12.69 | $12.80 | $12.80 | 33,584 |
| 2022-04-14 | $12.85 | $12.96 | $12.64 | $12.81 | $12.81 | 50,266 |
| 2022-04-13 | $12.69 | $12.95 | $12.60 | $12.90 | $12.90 | 82,687 |
| 2022-04-12 | $12.85 | $13.03 | $12.66 | $12.71 | $12.71 | 103,671 |
| 2022-04-11 | $12.93 | $13.16 | $12.90 | $12.90 | $12.90 | 159,971 |
| 2022-04-08 | $12.51 | $12.93 | $12.51 | $12.90 | $12.90 | 95,873 |
| 2022-04-07 | $12.61 | $12.96 | $12.50 | $12.77 | $12.77 | 127,167 |
| 2022-04-06 | $12.91 | $12.91 | $12.57 | $12.84 | $12.84 | 139,402 |
| 2022-04-05 | $13.07 | $13.34 | $13.01 | $13.13 | $13.13 | 207,940 |
| 2022-04-04 | $13.99 | $13.99 | $13.76 | $13.99 | $13.99 | 93,622 |
| 2022-04-01 | $14.00 | $14.19 | $13.85 | $13.85 | $13.85 | 34,761 |
| 2022-03-31 | $14.50 | $14.56 | $13.85 | $14.10 | $14.10 | 97,929 |
| 2022-03-30 | $14.63 | $14.95 | $14.47 | $14.67 | $14.67 | 80,460 |
| 2022-03-29 | $14.78 | $15.50 | $14.78 | $14.93 | $14.93 | 235,583 |
| 2022-03-28 | $14.05 | $14.78 | $13.90 | $14.47 | $14.47 | 135,334 |
| 2022-03-25 | $14.17 | $14.35 | $13.64 | $14.35 | $14.35 | 36,713 |
| 2022-03-24 | $13.83 | $14.58 | $13.83 | $14.36 | $14.36 | 43,203 |
| 2022-03-23 | $13.26 | $13.47 | $13.10 | $13.25 | $13.25 | 42,974 |
| 2022-03-22 | $13.15 | $13.53 | $13.15 | $13.51 | $13.51 | 40,175 |
| 2022-03-21 | $13.76 | $13.76 | $13.30 | $13.74 | $13.74 | 62,640 |
| 2022-03-18 | $13.40 | $13.98 | $13.12 | $13.74 | $13.74 | 62,640 |
| 2022-03-17 | $13.51 | $14.08 | $13.51 | $13.88 | $13.88 | 41,621 |
| 2022-03-16 | $13.43 | $13.85 | $13.32 | $13.67 | $13.67 | 48,904 |
| 2022-03-15 | $13.00 | $13.15 | $12.74 | $13.15 | $13.15 | 141,174 |
| 2022-03-14 | $13.57 | $13.59 | $13.04 | $13.25 | $13.25 | 155,560 |
| 2022-03-11 | $13.04 | $13.55 | $13.00 | $13.37 | $13.37 | 58,626 |
| 2022-03-10 | $12.95 | $12.95 | $12.65 | $12.68 | $12.68 | 87,556 |
| 2022-03-09 | $13.05 | $14.10 | $13.05 | $13.84 | $13.84 | 188,201 |
| 2022-03-08 | $12.40 | $13.32 | $12.25 | $12.79 | $12.79 | 304,497 |
| 2022-03-07 | $12.50 | $12.63 | $11.94 | $12.00 | $12.00 | 141,470 |
| 2022-03-04 | $12.20 | $12.28 | $11.86 | $11.90 | $11.90 | 119,338 |
| 2022-03-03 | $13.40 | $13.51 | $12.87 | $12.87 | $12.87 | 56,660 |
| 2022-03-02 | $13.30 | $13.45 | $12.99 | $13.21 | $13.21 | 103,619 |
| 2022-03-01 | $14.43 | $14.59 | $13.65 | $13.94 | $13.94 | 70,549 |
| 2022-02-28 | $15.18 | $15.40 | $14.81 | $15.18 | $15.18 | 109,616 |
| 2022-02-25 | $16.01 | $16.27 | $15.69 | $16.07 | $16.07 | 40,996 |
| 2022-02-24 | $15.62 | $16.20 | $15.00 | $15.75 | $15.75 | 46,283 |
| 2022-02-23 | $16.89 | $17.07 | $16.50 | $16.62 | $16.62 | 59,923 |
| 2022-02-22 | $17.29 | $17.36 | $16.90 | $17.09 | $17.09 | 174,295 |
| 2022-02-18 | $17.69 | $17.83 | $17.52 | $17.58 | $17.58 | 59,103 |
| 2022-02-17 | $17.85 | $18.00 | $17.70 | $17.76 | $17.76 | 37,375 |
| 2022-02-16 | $17.93 | $18.15 | $17.72 | $18.03 | $18.03 | 22,611 |
| 2022-02-15 | $17.70 | $18.00 | $17.70 | $17.79 | $17.79 | 53,307 |
| 2022-02-14 | $17.70 | $17.85 | $17.52 | $17.70 | $17.70 | 34,125 |
| 2022-02-11 | $18.40 | $18.53 | $17.86 | $17.86 | $17.86 | 26,937 |
| 2022-02-10 | $18.93 | $19.03 | $18.51 | $18.52 | $18.52 | 46,348 |
| 2022-02-09 | $18.87 | $19.27 | $18.76 | $19.13 | $19.13 | 97,341 |
| 2022-02-08 | $18.30 | $18.72 | $18.30 | $18.56 | $18.56 | 30,857 |
| 2022-02-07 | $18.24 | $18.47 | $18.20 | $18.31 | $18.31 | 17,479 |
| 2022-02-04 | $17.79 | $18.41 | $17.78 | $18.18 | $18.18 | 17,311 |
| 2022-02-03 | $17.92 | $18.24 | $17.91 | $17.91 | $17.91 | 44,611 |
| 2022-02-02 | $18.04 | $18.26 | $17.97 | $18.03 | $18.03 | 32,345 |
| 2022-02-01 | $18.20 | $18.26 | $18.04 | $18.18 | $18.18 | 40,230 |
| 2022-01-31 | $17.52 | $17.87 | $17.52 | $17.87 | $17.87 | 35,860 |
| 2022-01-28 | $17.58 | $17.90 | $17.53 | $17.84 | $17.84 | 31,469 |
| 2022-01-27 | $18.36 | $18.47 | $17.80 | $18.06 | $18.06 | 34,074 |
| 2022-01-26 | $18.60 | $18.80 | $18.40 | $18.79 | $18.79 | 40,291 |
| 2022-01-25 | $17.74 | $18.24 | $17.70 | $18.04 | $18.04 | 48,536 |
| 2022-01-24 | $17.59 | $18.15 | $17.51 | $18.15 | $18.15 | 46,639 |
| 2022-01-21 | $18.41 | $18.62 | $18.34 | $18.44 | $18.44 | 46,339 |
| 2022-01-20 | $18.35 | $18.94 | $18.34 | $18.63 | $18.63 | 50,948 |
| 2022-01-19 | $19.69 | $19.79 | $18.75 | $19.67 | $19.67 | 107,657 |
| 2022-01-18 | $19.75 | $19.82 | $19.60 | $19.67 | $19.67 | 107,657 |
| 2022-01-14 | $19.88 | $20.22 | $19.88 | $20.11 | $20.11 | 650,772 |
| 2022-01-13 | $19.75 | $19.75 | $19.33 | $19.40 | $19.40 | 177,261 |
| 2022-01-12 | $19.45 | $19.78 | $19.45 | $19.77 | $19.77 | 104,225 |
| 2022-01-11 | $19.59 | $19.81 | $19.34 | $19.72 | $19.72 | 36,525 |
| 2022-01-10 | $18.31 | $19.00 | $18.19 | $18.80 | $18.80 | 27,347 |
| 2022-01-07 | $18.24 | $18.25 | $18.05 | $18.20 | $18.20 | 20,466 |
| 2022-01-06 | $18.11 | $18.28 | $18.00 | $18.20 | $18.20 | 28,003 |
| 2022-01-05 | $18.20 | $18.51 | $18.04 | $18.28 | $18.28 | 65,257 |
| 2022-01-04 | $18.42 | $18.42 | $18.14 | $18.24 | $18.24 | 37,285 |
| 2022-01-03 | $18.12 | $18.21 | $18.00 | $18.13 | $18.13 | 43,672 |
| 2021-12-31 | $17.71 | $18.48 | $17.50 | $18.00 | $18.00 | 14,767 |
| 2021-12-30 | $18.11 | $18.25 | $17.00 | $18.00 | $18.00 | 32,995 |
| 2021-12-29 | $18.05 | $19.00 | $18.00 | $18.00 | $18.00 | 50,649 |
| 2021-12-28 | $18.17 | $18.50 | $17.90 | $18.00 | $18.00 | 70,220 |
| 2021-12-27 | $18.16 | $18.65 | $18.00 | $18.65 | $18.65 | 46,094 |
| 2021-12-23 | $18.60 | $18.65 | $18.26 | $18.65 | $18.65 | 53,966 |
| 2021-12-22 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 11,753 |
| 2021-12-21 | $17.49 | $17.55 | $17.49 | $17.55 | $17.55 | 5,897 |
| 2021-12-20 | $17.34 | $17.50 | $17.00 | $17.50 | $17.50 | 51,617 |
| 2021-12-17 | $18.10 | $18.12 | $17.50 | $17.50 | $17.50 | 55,494 |
| 2021-12-16 | $19.00 | $19.00 | $18.52 | $18.52 | $18.52 | 55,012 |
| 2021-12-15 | $18.53 | $18.87 | $18.47 | $18.87 | $18.87 | 61,657 |
| 2021-12-14 | $19.19 | $19.85 | $18.62 | $18.75 | $18.75 | 120,922 |
| 2021-12-13 | $19.00 | $19.90 | $18.50 | $19.90 | $19.90 | 8,391 |
Daimler Truck Holding AG (DTRUY) News Headlines
Recent Daimler Truck Holding AG (DTRUY) News
Similar Companies to Daimler Truck Holding AG (DTRUY) 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 | -- | -- | -- |