Design Therapeutics Inc (DSGN) Exchange: NASDAQ
Data as of April 26, 2024
$3.78 ($0.02) 0.53%
Design Therapeutics Inc - Daily Information
Click for more stock information on Design Therapeutics Inc.| Daily Information | Data |
|---|---|
| Date | April 26, 2024 |
| Open | $3.77 |
| Previous Close | $3.78 |
| High | $3.80 |
| Low | $3.70 |
| Adjusted Open | $3.77 |
| Previous Adjusted Close | $3.78 |
| Adjusted High | $3.80 |
| Adjusted Low | $3.70 |
About Design Therapeutics Inc (DSGN)
Design Therapeutics Inc
Invest in Design Therapeutics Inc (DSGN)
Historical Stock Data for Design Therapeutics Inc (DSGN)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | $3.77 | $3.80 | $3.70 | $3.78 | $3.78 | 108,094 |
| 2024-04-25 | $3.55 | $3.79 | $3.51 | $3.76 | $3.76 | 217,768 |
| 2024-04-24 | $3.58 | $3.73 | $3.55 | $3.65 | $3.65 | 192,880 |
| 2024-04-23 | $3.88 | $3.97 | $3.64 | $3.66 | $3.66 | 161,666 |
| 2024-04-22 | $3.71 | $3.95 | $3.61 | $3.89 | $3.89 | 248,707 |
| 2024-04-19 | $3.72 | $3.90 | $3.68 | $3.70 | $3.70 | 388,557 |
| 2024-04-18 | $3.91 | $3.97 | $3.73 | $3.74 | $3.74 | 279,391 |
| 2024-04-17 | $3.71 | $4.13 | $3.71 | $3.94 | $3.94 | 423,133 |
| 2024-04-16 | $3.76 | $3.79 | $3.64 | $3.69 | $3.69 | 214,818 |
| 2024-04-15 | $3.70 | $3.84 | $3.53 | $3.79 | $3.79 | 473,470 |
| 2024-04-12 | $3.73 | $3.78 | $3.62 | $3.69 | $3.69 | 115,378 |
| 2024-04-11 | $3.80 | $3.80 | $3.52 | $3.77 | $3.77 | 501,438 |
| 2024-04-10 | $3.60 | $3.82 | $3.45 | $3.80 | $3.80 | 630,364 |
| 2024-04-09 | $3.79 | $3.96 | $3.70 | $3.73 | $3.73 | 81,317 |
| 2024-04-08 | $3.66 | $3.86 | $3.47 | $3.76 | $3.76 | 348,542 |
| 2024-04-05 | $3.52 | $3.84 | $3.48 | $3.76 | $3.76 | 428,417 |
| 2024-04-04 | $3.70 | $3.81 | $3.55 | $3.56 | $3.56 | 137,573 |
| 2024-04-03 | $3.79 | $3.86 | $3.63 | $3.70 | $3.70 | 202,600 |
| 2024-04-02 | $3.93 | $3.95 | $3.76 | $3.87 | $3.87 | 218,353 |
| 2024-04-01 | $4.04 | $4.15 | $3.91 | $4.02 | $4.02 | 301,493 |
| 2024-03-28 | $3.90 | $4.09 | $3.82 | $4.03 | $4.03 | 220,938 |
| 2024-03-27 | $3.50 | $3.93 | $3.50 | $3.91 | $3.91 | 328,465 |
| 2024-03-26 | $3.91 | $3.94 | $3.42 | $3.57 | $3.57 | 664,833 |
| 2024-03-25 | $3.80 | $3.87 | $3.61 | $3.74 | $3.74 | 863,758 |
| 2024-03-22 | $3.29 | $3.93 | $3.26 | $3.80 | $3.80 | 940,541 |
| 2024-03-21 | $2.95 | $3.29 | $2.91 | $3.26 | $3.26 | 704,434 |
| 2024-03-20 | $2.91 | $2.92 | $2.57 | $2.90 | $2.90 | 450,776 |
| 2024-03-19 | $2.52 | $2.59 | $2.48 | $2.59 | $2.59 | 218,606 |
| 2024-03-18 | $2.63 | $2.63 | $2.45 | $2.52 | $2.52 | 181,232 |
| 2024-03-15 | $2.48 | $2.64 | $2.48 | $2.58 | $2.58 | 260,545 |
| 2024-03-14 | $2.72 | $2.72 | $2.46 | $2.48 | $2.48 | 164,837 |
| 2024-03-13 | $2.73 | $2.77 | $2.67 | $2.68 | $2.68 | 114,220 |
| 2024-03-12 | $2.75 | $2.78 | $2.69 | $2.70 | $2.70 | 120,521 |
| 2024-03-11 | $2.88 | $2.93 | $2.73 | $2.75 | $2.75 | 196,623 |
| 2024-03-08 | $2.90 | $2.97 | $2.85 | $2.88 | $2.88 | 98,187 |
| 2024-03-07 | $2.99 | $2.99 | $2.84 | $2.85 | $2.85 | 142,551 |
| 2024-03-06 | $2.90 | $2.98 | $2.84 | $2.95 | $2.95 | 139,524 |
| 2024-03-05 | $2.74 | $2.99 | $2.73 | $2.88 | $2.88 | 224,614 |
| 2024-03-04 | $2.87 | $2.92 | $2.72 | $2.77 | $2.77 | 142,241 |
| 2024-03-01 | $2.79 | $2.92 | $2.79 | $2.86 | $2.86 | 180,822 |
| 2024-02-29 | $2.93 | $2.93 | $2.78 | $2.78 | $2.78 | 96,775 |
| 2024-02-28 | $2.94 | $2.95 | $2.84 | $2.85 | $2.85 | 224,692 |
| 2024-02-27 | $2.92 | $2.99 | $2.86 | $2.96 | $2.96 | 359,930 |
| 2024-02-26 | $2.82 | $2.92 | $2.79 | $2.88 | $2.88 | 158,645 |
| 2024-02-23 | $2.82 | $2.87 | $2.76 | $2.80 | $2.80 | 218,719 |
| 2024-02-22 | $2.72 | $2.85 | $2.72 | $2.82 | $2.82 | 281,137 |
| 2024-02-21 | $2.65 | $2.74 | $2.57 | $2.71 | $2.71 | 229,207 |
| 2024-02-20 | $2.56 | $2.74 | $2.51 | $2.65 | $2.65 | 249,879 |
| 2024-02-16 | $2.53 | $2.72 | $2.52 | $2.63 | $2.63 | 293,042 |
| 2024-02-15 | $2.33 | $2.55 | $2.32 | $2.54 | $2.54 | 221,304 |
| 2024-02-14 | $2.29 | $2.33 | $2.26 | $2.32 | $2.32 | 117,695 |
| 2024-02-13 | $2.35 | $2.35 | $2.25 | $2.27 | $2.27 | 273,636 |
| 2024-02-12 | $2.31 | $2.45 | $2.31 | $2.40 | $2.40 | 250,910 |
| 2024-02-09 | $2.29 | $2.33 | $2.25 | $2.32 | $2.32 | 158,055 |
| 2024-02-08 | $2.26 | $2.33 | $2.26 | $2.29 | $2.29 | 110,872 |
| 2024-02-07 | $2.34 | $2.34 | $2.26 | $2.28 | $2.28 | 139,689 |
| 2024-02-06 | $2.26 | $2.34 | $2.26 | $2.33 | $2.33 | 109,464 |
| 2024-02-05 | $2.35 | $2.35 | $2.26 | $2.30 | $2.30 | 160,980 |
| 2024-02-02 | $2.41 | $2.42 | $2.35 | $2.38 | $2.38 | 193,811 |
| 2024-02-01 | $2.40 | $2.43 | $2.37 | $2.41 | $2.41 | 122,777 |
| 2024-01-31 | $2.34 | $2.47 | $2.34 | $2.37 | $2.37 | 281,162 |
| 2024-01-30 | $2.48 | $2.48 | $2.34 | $2.36 | $2.36 | 98,281 |
| 2024-01-29 | $2.35 | $2.49 | $2.32 | $2.48 | $2.48 | 189,122 |
| 2024-01-26 | $2.37 | $2.40 | $2.32 | $2.35 | $2.35 | 126,265 |
| 2024-01-25 | $2.37 | $2.44 | $2.31 | $2.36 | $2.36 | 176,368 |
| 2024-01-24 | $2.41 | $2.46 | $2.32 | $2.32 | $2.32 | 127,433 |
| 2024-01-23 | $2.44 | $2.46 | $2.38 | $2.39 | $2.39 | 95,923 |
| 2024-01-22 | $2.35 | $2.41 | $2.31 | $2.39 | $2.39 | 135,363 |
| 2024-01-19 | $2.34 | $2.35 | $2.28 | $2.34 | $2.34 | 198,930 |
| 2024-01-18 | $2.46 | $2.46 | $2.30 | $2.33 | $2.33 | 170,069 |
| 2024-01-17 | $2.35 | $2.51 | $2.31 | $2.44 | $2.44 | 799,057 |
| 2024-01-16 | $2.43 | $2.44 | $2.35 | $2.36 | $2.36 | 218,426 |
| 2024-01-12 | $2.45 | $2.50 | $2.42 | $2.44 | $2.44 | 436,384 |
| 2024-01-11 | $2.54 | $2.55 | $2.42 | $2.42 | $2.42 | 291,699 |
| 2024-01-10 | $2.59 | $2.70 | $2.53 | $2.57 | $2.57 | 121,506 |
| 2024-01-09 | $2.60 | $2.68 | $2.55 | $2.65 | $2.65 | 161,855 |
| 2024-01-08 | $2.52 | $2.63 | $2.46 | $2.61 | $2.61 | 159,798 |
| 2024-01-05 | $2.54 | $2.56 | $2.40 | $2.52 | $2.52 | 227,642 |
| 2024-01-04 | $2.50 | $2.63 | $2.48 | $2.56 | $2.56 | 367,811 |
| 2024-01-03 | $2.54 | $2.57 | $2.47 | $2.50 | $2.50 | 235,546 |
| 2024-01-02 | $2.67 | $2.81 | $2.53 | $2.54 | $2.54 | 447,816 |
| 2023-12-29 | $2.73 | $2.76 | $2.57 | $2.65 | $2.65 | 246,069 |
| 2023-12-28 | $2.68 | $2.80 | $2.67 | $2.76 | $2.76 | 658,879 |
| 2023-12-27 | $2.73 | $2.77 | $2.66 | $2.70 | $2.70 | 201,797 |
| 2023-12-26 | $2.65 | $2.76 | $2.65 | $2.70 | $2.70 | 369,200 |
| 2023-12-22 | $2.57 | $2.72 | $2.57 | $2.67 | $2.67 | 366,509 |
| 2023-12-21 | $2.62 | $2.64 | $2.53 | $2.54 | $2.54 | 192,365 |
| 2023-12-20 | $2.64 | $2.70 | $2.57 | $2.57 | $2.57 | 311,268 |
| 2023-12-19 | $2.62 | $2.68 | $2.60 | $2.64 | $2.64 | 313,886 |
| 2023-12-18 | $2.58 | $2.62 | $2.50 | $2.61 | $2.61 | 450,337 |
| 2023-12-15 | $2.59 | $2.65 | $2.55 | $2.56 | $2.56 | 701,801 |
| 2023-12-14 | $2.56 | $2.63 | $2.50 | $2.58 | $2.58 | 395,360 |
| 2023-12-13 | $2.42 | $2.57 | $2.41 | $2.56 | $2.56 | 533,933 |
| 2023-12-12 | $2.35 | $2.46 | $2.28 | $2.41 | $2.41 | 379,367 |
| 2023-12-11 | $2.43 | $2.43 | $2.34 | $2.37 | $2.37 | 311,333 |
| 2023-12-08 | $2.38 | $2.44 | $2.33 | $2.43 | $2.43 | 190,346 |
| 2023-12-07 | $2.46 | $2.46 | $2.38 | $2.40 | $2.40 | 198,862 |
| 2023-12-06 | $2.45 | $2.51 | $2.42 | $2.45 | $2.45 | 426,261 |
| 2023-12-05 | $2.44 | $2.48 | $2.39 | $2.44 | $2.44 | 210,278 |
| 2023-12-04 | $2.48 | $2.60 | $2.45 | $2.46 | $2.46 | 393,599 |
| 2023-12-01 | $2.39 | $2.52 | $2.39 | $2.51 | $2.51 | 822,727 |
| 2023-11-30 | $2.18 | $2.42 | $2.17 | $2.40 | $2.40 | 855,503 |
| 2023-11-29 | $2.20 | $2.30 | $2.15 | $2.15 | $2.15 | 1,680,169 |
| 2023-11-28 | $2.20 | $2.21 | $2.13 | $2.18 | $2.18 | 429,648 |
| 2023-11-27 | $2.24 | $2.24 | $2.15 | $2.19 | $2.19 | 411,962 |
| 2023-11-24 | $2.19 | $2.26 | $2.17 | $2.22 | $2.22 | 224,048 |
| 2023-11-22 | $2.19 | $2.21 | $2.15 | $2.21 | $2.21 | 272,355 |
| 2023-11-21 | $2.24 | $2.24 | $2.13 | $2.19 | $2.19 | 513,624 |
| 2023-11-20 | $2.22 | $2.27 | $2.18 | $2.23 | $2.23 | 721,392 |
| 2023-11-17 | $2.23 | $2.31 | $2.15 | $2.22 | $2.22 | 1,518,346 |
| 2023-11-16 | $2.33 | $2.33 | $2.16 | $2.20 | $2.20 | 1,413,069 |
| 2023-11-15 | $2.27 | $2.45 | $2.27 | $2.32 | $2.32 | 548,647 |
| 2023-11-14 | $2.19 | $2.33 | $2.18 | $2.29 | $2.29 | 1,564,756 |
| 2023-11-13 | $2.02 | $2.09 | $1.99 | $2.05 | $2.05 | 504,240 |
| 2023-11-10 | $2.00 | $2.06 | $1.96 | $2.01 | $2.01 | 358,470 |
| 2023-11-09 | $2.04 | $2.05 | $1.99 | $1.99 | $1.99 | 221,511 |
| 2023-11-08 | $2.13 | $2.15 | $2.02 | $2.04 | $2.04 | 297,305 |
| 2023-11-07 | $2.14 | $2.16 | $2.06 | $2.14 | $2.14 | 212,562 |
| 2023-11-06 | $2.20 | $2.23 | $2.12 | $2.13 | $2.13 | 348,042 |
| 2023-11-03 | $2.11 | $2.25 | $2.11 | $2.19 | $2.19 | 458,454 |
| 2023-11-02 | $2.05 | $2.12 | $2.02 | $2.09 | $2.09 | 280,506 |
| 2023-11-01 | $2.03 | $2.06 | $2.00 | $2.02 | $2.02 | 238,631 |
| 2023-10-31 | $2.03 | $2.07 | $2.01 | $2.04 | $2.04 | 319,933 |
| 2023-10-30 | $2.03 | $2.09 | $2.01 | $2.04 | $2.04 | 225,576 |
| 2023-10-27 | $2.06 | $2.14 | $2.00 | $2.02 | $2.02 | 348,630 |
| 2023-10-26 | $2.07 | $2.10 | $2.02 | $2.07 | $2.07 | 209,755 |
| 2023-10-25 | $2.08 | $2.10 | $2.00 | $2.03 | $2.03 | 748,829 |
| 2023-10-24 | $2.14 | $2.25 | $2.09 | $2.09 | $2.09 | 691,370 |
| 2023-10-23 | $2.14 | $2.16 | $2.09 | $2.13 | $2.13 | 255,269 |
| 2023-10-20 | $2.14 | $2.17 | $2.08 | $2.15 | $2.15 | 232,618 |
| 2023-10-19 | $2.11 | $2.20 | $2.07 | $2.18 | $2.18 | 258,469 |
| 2023-10-18 | $2.19 | $2.19 | $2.09 | $2.13 | $2.13 | 212,817 |
| 2023-10-17 | $2.16 | $2.25 | $2.16 | $2.20 | $2.20 | 179,363 |
| 2023-10-16 | $2.17 | $2.20 | $2.11 | $2.18 | $2.18 | 220,962 |
| 2023-10-13 | $2.15 | $2.16 | $2.10 | $2.14 | $2.14 | 177,400 |
| 2023-10-12 | $2.26 | $2.26 | $2.12 | $2.17 | $2.17 | 286,645 |
| 2023-10-11 | $2.27 | $2.35 | $2.23 | $2.25 | $2.25 | 174,192 |
| 2023-10-10 | $2.21 | $2.32 | $2.21 | $2.29 | $2.29 | 178,353 |
| 2023-10-09 | $2.27 | $2.30 | $2.16 | $2.22 | $2.22 | 364,825 |
| 2023-10-06 | $2.32 | $2.42 | $2.29 | $2.30 | $2.30 | 276,622 |
| 2023-10-05 | $2.25 | $2.36 | $2.24 | $2.36 | $2.36 | 173,974 |
| 2023-10-04 | $2.28 | $2.29 | $2.19 | $2.27 | $2.27 | 271,338 |
| 2023-10-03 | $2.31 | $2.34 | $2.26 | $2.30 | $2.30 | 500,276 |
| 2023-10-02 | $2.36 | $2.36 | $2.27 | $2.28 | $2.28 | 317,555 |
| 2023-09-29 | $2.43 | $2.44 | $2.33 | $2.36 | $2.36 | 289,160 |
| 2023-09-28 | $2.47 | $2.49 | $2.37 | $2.42 | $2.42 | 168,182 |
| 2023-09-27 | $2.44 | $2.47 | $2.41 | $2.47 | $2.47 | 190,131 |
| 2023-09-26 | $2.33 | $2.50 | $2.30 | $2.42 | $2.42 | 317,550 |
| 2023-09-25 | $2.35 | $2.39 | $2.34 | $2.38 | $2.38 | 160,196 |
| 2023-09-22 | $2.41 | $2.43 | $2.38 | $2.40 | $2.40 | 216,369 |
| 2023-09-21 | $2.43 | $2.46 | $2.39 | $2.41 | $2.41 | 208,133 |
| 2023-09-20 | $2.46 | $2.52 | $2.39 | $2.46 | $2.46 | 335,907 |
| 2023-09-19 | $2.54 | $2.55 | $2.45 | $2.48 | $2.48 | 328,017 |
| 2023-09-18 | $2.53 | $2.58 | $2.47 | $2.55 | $2.55 | 383,025 |
| 2023-09-15 | $2.68 | $2.68 | $2.54 | $2.57 | $2.57 | 759,168 |
| 2023-09-14 | $2.70 | $2.75 | $2.64 | $2.68 | $2.68 | 356,684 |
| 2023-09-13 | $2.72 | $2.74 | $2.65 | $2.67 | $2.67 | 432,612 |
| 2023-09-12 | $2.67 | $2.78 | $2.61 | $2.70 | $2.70 | 576,765 |
| 2023-09-11 | $2.66 | $2.72 | $2.57 | $2.67 | $2.67 | 683,514 |
| 2023-09-08 | $2.61 | $2.69 | $2.52 | $2.65 | $2.65 | 669,798 |
| 2023-09-07 | $2.66 | $2.66 | $2.50 | $2.63 | $2.63 | 875,894 |
| 2023-09-06 | $2.56 | $2.67 | $2.50 | $2.66 | $2.66 | 785,448 |
| 2023-09-05 | $2.44 | $2.65 | $2.40 | $2.56 | $2.56 | 1,083,997 |
| 2023-09-01 | $2.48 | $2.65 | $2.44 | $2.48 | $2.48 | 1,100,015 |
| 2023-08-31 | $2.48 | $2.53 | $2.38 | $2.48 | $2.48 | 1,619,574 |
| 2023-08-30 | $2.28 | $2.44 | $2.28 | $2.32 | $2.32 | 1,251,006 |
| 2023-08-29 | $2.20 | $2.57 | $2.15 | $2.31 | $2.31 | 6,548,153 |
| 2023-08-28 | $2.06 | $2.26 | $2.01 | $2.20 | $2.20 | 1,994,245 |
| 2023-08-25 | $2.07 | $2.10 | $2.01 | $2.08 | $2.08 | 705,129 |
| 2023-08-24 | $2.11 | $2.11 | $1.97 | $2.05 | $2.05 | 799,232 |
| 2023-08-23 | $2.09 | $2.13 | $2.03 | $2.08 | $2.08 | 595,586 |
| 2023-08-22 | $2.08 | $2.10 | $1.94 | $2.09 | $2.09 | 1,907,333 |
| 2023-08-21 | $2.13 | $2.13 | $1.99 | $2.05 | $2.05 | 2,013,526 |
| 2023-08-18 | $2.10 | $2.15 | $2.00 | $2.09 | $2.09 | 2,785,247 |
| 2023-08-17 | $2.11 | $2.20 | $2.06 | $2.12 | $2.12 | 2,383,745 |
| 2023-08-16 | $2.22 | $2.34 | $2.11 | $2.13 | $2.13 | 3,180,687 |
| 2023-08-15 | $2.83 | $2.87 | $2.08 | $2.17 | $2.17 | 15,982,253 |
| 2023-08-14 | $7.66 | $7.66 | $7.18 | $7.33 | $7.33 | 160,630 |
| 2023-08-11 | $7.53 | $7.83 | $7.53 | $7.68 | $7.68 | 216,371 |
| 2023-08-10 | $7.36 | $7.60 | $7.30 | $7.50 | $7.50 | 139,601 |
| 2023-08-09 | $7.34 | $7.54 | $7.26 | $7.30 | $7.30 | 165,744 |
| 2023-08-08 | $7.19 | $7.36 | $7.11 | $7.34 | $7.34 | 122,928 |
| 2023-08-07 | $7.67 | $7.75 | $7.18 | $7.27 | $7.27 | 153,711 |
| 2023-08-04 | $7.66 | $8.00 | $7.58 | $7.64 | $7.64 | 77,992 |
| 2023-08-03 | $7.71 | $7.72 | $7.36 | $7.61 | $7.61 | 198,066 |
| 2023-08-02 | $7.58 | $7.80 | $7.42 | $7.75 | $7.75 | 270,022 |
| 2023-08-01 | $8.08 | $8.17 | $7.59 | $7.70 | $7.70 | 107,429 |
| 2023-07-31 | $7.70 | $8.31 | $7.70 | $8.14 | $8.14 | 115,106 |
| 2023-07-28 | $7.16 | $7.84 | $7.13 | $7.79 | $7.79 | 162,687 |
| 2023-07-27 | $7.38 | $7.39 | $6.98 | $7.06 | $7.06 | 146,428 |
| 2023-07-26 | $7.25 | $7.57 | $7.21 | $7.33 | $7.33 | 95,072 |
| 2023-07-25 | $7.16 | $7.28 | $6.97 | $7.27 | $7.27 | 174,904 |
| 2023-07-24 | $7.36 | $7.44 | $7.13 | $7.15 | $7.15 | 367,205 |
| 2023-07-21 | $7.14 | $7.44 | $7.08 | $7.36 | $7.36 | 357,673 |
| 2023-07-20 | $6.95 | $7.21 | $6.86 | $7.14 | $7.14 | 440,743 |
| 2023-07-19 | $7.07 | $7.34 | $6.93 | $6.95 | $6.95 | 349,565 |
| 2023-07-18 | $6.90 | $7.11 | $6.89 | $7.03 | $7.03 | 241,776 |
| 2023-07-17 | $6.94 | $7.11 | $6.88 | $6.98 | $6.98 | 128,330 |
| 2023-07-14 | $6.88 | $6.98 | $6.69 | $6.94 | $6.94 | 182,264 |
| 2023-07-13 | $6.88 | $6.97 | $6.84 | $6.90 | $6.90 | 247,852 |
| 2023-07-12 | $6.76 | $7.00 | $6.21 | $6.88 | $6.88 | 190,052 |
| 2023-07-11 | $6.54 | $6.79 | $6.42 | $6.65 | $6.65 | 157,790 |
| 2023-07-10 | $6.33 | $6.74 | $6.32 | $6.54 | $6.54 | 108,485 |
| 2023-07-07 | $6.52 | $6.59 | $6.25 | $6.31 | $6.31 | 143,034 |
| 2023-07-06 | $6.51 | $6.55 | $6.23 | $6.50 | $6.50 | 112,975 |
| 2023-07-05 | $6.41 | $6.66 | $6.33 | $6.55 | $6.55 | 184,384 |
| 2023-07-03 | $6.30 | $6.49 | $6.12 | $6.46 | $6.46 | 126,437 |
| 2023-06-30 | $5.90 | $6.39 | $5.78 | $6.30 | $6.30 | 361,464 |
| 2023-06-29 | $6.06 | $6.11 | $5.75 | $5.82 | $5.82 | 703,656 |
| 2023-06-28 | $5.85 | $6.09 | $5.77 | $6.06 | $6.06 | 346,478 |
| 2023-06-27 | $5.79 | $5.90 | $5.53 | $5.83 | $5.83 | 157,679 |
| 2023-06-26 | $5.58 | $5.82 | $5.54 | $5.75 | $5.75 | 203,081 |
| 2023-06-23 | $5.60 | $5.77 | $5.35 | $5.68 | $5.68 | 748,044 |
| 2023-06-22 | $5.45 | $5.69 | $5.37 | $5.59 | $5.59 | 212,291 |
| 2023-06-21 | $5.69 | $5.73 | $5.43 | $5.50 | $5.50 | 358,654 |
| 2023-06-20 | $5.45 | $5.81 | $5.25 | $5.69 | $5.69 | 221,588 |
| 2023-06-16 | $5.57 | $5.61 | $5.34 | $5.42 | $5.42 | 529,305 |
| 2023-06-15 | $5.40 | $5.63 | $5.40 | $5.48 | $5.48 | 258,292 |
| 2023-06-14 | $5.87 | $5.96 | $5.36 | $5.40 | $5.40 | 345,165 |
| 2023-06-13 | $5.59 | $5.95 | $5.54 | $5.89 | $5.89 | 216,050 |
| 2023-06-12 | $5.40 | $5.71 | $5.30 | $5.53 | $5.53 | 345,986 |
| 2023-06-09 | $5.59 | $5.59 | $5.31 | $5.35 | $5.35 | 186,644 |
| 2023-06-08 | $5.91 | $5.91 | $5.45 | $5.59 | $5.59 | 99,403 |
| 2023-06-07 | $5.63 | $6.00 | $5.56 | $5.92 | $5.92 | 194,637 |
| 2023-06-06 | $5.52 | $5.71 | $5.37 | $5.65 | $5.65 | 173,426 |
| 2023-06-05 | $5.70 | $5.98 | $5.47 | $5.51 | $5.51 | 126,560 |
| 2023-06-02 | $5.48 | $5.78 | $5.35 | $5.76 | $5.76 | 144,986 |
| 2023-06-01 | $5.64 | $5.69 | $5.37 | $5.43 | $5.43 | 241,706 |
| 2023-05-31 | $6.00 | $6.09 | $5.60 | $5.63 | $5.63 | 137,541 |
| 2023-05-30 | $6.26 | $6.26 | $5.88 | $5.99 | $5.99 | 113,854 |
| 2023-05-26 | $6.95 | $6.95 | $6.06 | $6.13 | $6.13 | 145,122 |
| 2023-05-25 | $7.49 | $7.49 | $6.93 | $6.95 | $6.95 | 111,588 |
| 2023-05-24 | $7.60 | $7.63 | $7.25 | $7.53 | $7.53 | 167,507 |
| 2023-05-23 | $7.53 | $7.71 | $7.31 | $7.64 | $7.64 | 195,393 |
| 2023-05-22 | $7.26 | $7.68 | $7.01 | $7.52 | $7.52 | 201,702 |
| 2023-05-19 | $7.10 | $7.27 | $7.08 | $7.20 | $7.20 | 255,787 |
| 2023-05-18 | $6.81 | $7.07 | $6.77 | $6.98 | $6.98 | 175,093 |
| 2023-05-17 | $6.30 | $6.90 | $6.27 | $6.84 | $6.84 | 194,716 |
| 2023-05-16 | $6.66 | $6.66 | $6.19 | $6.28 | $6.28 | 217,303 |
| 2023-05-15 | $6.64 | $6.94 | $6.64 | $6.81 | $6.81 | 135,193 |
| 2023-05-12 | $6.42 | $6.78 | $6.42 | $6.64 | $6.64 | 221,122 |
| 2023-05-11 | $6.65 | $6.77 | $6.30 | $6.37 | $6.37 | 164,277 |
| 2023-05-10 | $7.67 | $8.47 | $6.63 | $6.67 | $6.67 | 318,638 |
| 2023-05-09 | $7.53 | $7.70 | $7.43 | $7.55 | $7.55 | 162,980 |
| 2023-05-08 | $7.57 | $7.68 | $7.35 | $7.60 | $7.60 | 268,772 |
| 2023-05-05 | $7.61 | $7.99 | $7.56 | $7.58 | $7.58 | 439,090 |
| 2023-05-04 | $7.37 | $7.64 | $7.33 | $7.58 | $7.58 | 241,483 |
| 2023-05-03 | $6.84 | $7.27 | $6.84 | $7.19 | $7.19 | 219,054 |
| 2023-05-02 | $7.01 | $7.10 | $6.78 | $6.83 | $6.83 | 254,269 |
| 2023-05-01 | $6.48 | $7.15 | $6.46 | $7.06 | $7.06 | 254,246 |
| 2023-04-28 | $6.46 | $6.54 | $6.09 | $6.45 | $6.45 | 293,722 |
| 2023-04-27 | $6.68 | $6.68 | $6.36 | $6.47 | $6.47 | 181,260 |
| 2023-04-26 | $6.32 | $6.72 | $6.19 | $6.67 | $6.67 | 210,133 |
| 2023-04-25 | $6.17 | $6.42 | $6.15 | $6.32 | $6.32 | 249,862 |
| 2023-04-24 | $6.06 | $6.39 | $5.81 | $6.19 | $6.19 | 240,607 |
| 2023-04-21 | $5.56 | $6.13 | $5.47 | $6.09 | $6.09 | 289,207 |
| 2023-04-20 | $5.27 | $5.63 | $5.17 | $5.59 | $5.59 | 1,241,460 |
| 2023-04-19 | $5.12 | $5.34 | $5.06 | $5.30 | $5.30 | 421,490 |
| 2023-04-18 | $5.23 | $5.29 | $5.09 | $5.20 | $5.20 | 245,543 |
| 2023-04-17 | $5.22 | $5.25 | $4.98 | $5.19 | $5.19 | 478,230 |
| 2023-04-14 | $5.32 | $5.42 | $5.16 | $5.19 | $5.19 | 261,802 |
| 2023-04-13 | $5.00 | $5.31 | $5.00 | $5.30 | $5.30 | 307,899 |
| 2023-04-12 | $5.10 | $5.21 | $4.90 | $4.99 | $4.99 | 179,677 |
| 2023-04-11 | $5.16 | $5.33 | $5.03 | $5.06 | $5.06 | 211,971 |
| 2023-04-10 | $5.45 | $5.45 | $5.18 | $5.20 | $5.20 | 212,386 |
| 2023-04-06 | $5.50 | $5.50 | $5.30 | $5.44 | $5.44 | 470,251 |
| 2023-04-05 | $5.95 | $5.95 | $5.41 | $5.45 | $5.45 | 648,970 |
| 2023-04-04 | $6.05 | $6.05 | $5.36 | $5.57 | $5.57 | 327,972 |
| 2023-04-03 | $5.76 | $6.02 | $5.66 | $6.01 | $6.01 | 364,626 |
| 2023-03-31 | $5.73 | $5.94 | $5.71 | $5.77 | $5.77 | 204,930 |
| 2023-03-30 | $5.85 | $5.94 | $5.59 | $5.70 | $5.70 | 258,767 |
| 2023-03-29 | $5.55 | $5.83 | $5.53 | $5.80 | $5.80 | 266,497 |
| 2023-03-28 | $5.80 | $5.96 | $5.49 | $5.50 | $5.50 | 306,805 |
| 2023-03-27 | $5.86 | $6.03 | $5.58 | $5.78 | $5.78 | 368,310 |
| 2023-03-24 | $6.09 | $6.23 | $5.74 | $5.81 | $5.81 | 241,620 |
| 2023-03-23 | $6.29 | $6.34 | $5.99 | $6.17 | $6.17 | 264,967 |
| 2023-03-22 | $6.25 | $6.42 | $6.08 | $6.24 | $6.24 | 308,520 |
| 2023-03-21 | $6.59 | $6.59 | $6.21 | $6.23 | $6.23 | 383,554 |
| 2023-03-20 | $6.53 | $6.72 | $6.50 | $6.52 | $6.52 | 576,351 |
| 2023-03-17 | $6.91 | $6.92 | $6.35 | $6.48 | $6.48 | 3,830,047 |
| 2023-03-16 | $6.96 | $7.16 | $6.72 | $7.03 | $7.03 | 518,203 |
| 2023-03-15 | $7.23 | $7.58 | $6.91 | $7.01 | $7.01 | 669,328 |
| 2023-03-14 | $7.18 | $7.31 | $6.88 | $7.07 | $7.07 | 642,538 |
| 2023-03-13 | $6.39 | $7.20 | $6.24 | $7.05 | $7.05 | 912,560 |
| 2023-03-10 | $7.01 | $7.01 | $6.08 | $6.49 | $6.49 | 556,136 |
| 2023-03-09 | $7.07 | $7.14 | $6.58 | $6.71 | $6.71 | 331,905 |
| 2023-03-08 | $7.01 | $7.18 | $6.86 | $6.97 | $6.97 | 275,050 |
| 2023-03-07 | $6.96 | $7.15 | $6.84 | $7.01 | $7.01 | 301,781 |
| 2023-03-06 | $7.15 | $7.15 | $6.86 | $7.01 | $7.01 | 443,015 |
| 2023-03-03 | $7.12 | $7.27 | $6.91 | $7.10 | $7.10 | 345,660 |
| 2023-03-02 | $7.03 | $7.13 | $6.46 | $7.07 | $7.07 | 422,883 |
| 2023-03-01 | $7.04 | $7.15 | $6.90 | $7.06 | $7.06 | 372,419 |
| 2023-02-28 | $7.07 | $7.20 | $6.98 | $7.07 | $7.07 | 238,955 |
| 2023-02-27 | $7.07 | $7.10 | $6.78 | $7.03 | $7.03 | 274,417 |
| 2023-02-24 | $7.00 | $7.01 | $6.76 | $6.87 | $6.87 | 265,299 |
| 2023-02-23 | $7.19 | $7.25 | $6.76 | $7.09 | $7.09 | 279,524 |
| 2023-02-22 | $6.99 | $7.25 | $6.92 | $7.19 | $7.19 | 350,874 |
| 2023-02-21 | $7.50 | $7.58 | $6.87 | $6.94 | $6.94 | 452,251 |
| 2023-02-17 | $6.79 | $7.66 | $6.77 | $7.64 | $7.64 | 371,177 |
| 2023-02-16 | $6.74 | $6.96 | $6.67 | $6.78 | $6.78 | 508,910 |
| 2023-02-15 | $6.66 | $7.13 | $6.51 | $6.87 | $6.87 | 566,580 |
| 2023-02-14 | $6.84 | $7.01 | $6.62 | $6.72 | $6.72 | 304,710 |
| 2023-02-13 | $7.01 | $7.14 | $6.77 | $6.90 | $6.90 | 407,933 |
| 2023-02-10 | $7.05 | $7.21 | $6.94 | $7.04 | $7.04 | 565,881 |
| 2023-02-09 | $7.34 | $7.50 | $6.95 | $7.02 | $7.02 | 261,173 |
| 2023-02-08 | $7.98 | $7.98 | $7.21 | $7.26 | $7.26 | 312,279 |
| 2023-02-07 | $7.86 | $8.18 | $7.72 | $7.96 | $7.96 | 401,815 |
| 2023-02-06 | $8.01 | $8.11 | $7.82 | $7.90 | $7.90 | 267,133 |
| 2023-02-03 | $8.12 | $8.36 | $7.93 | $8.01 | $8.01 | 301,803 |
| 2023-02-02 | $8.05 | $8.38 | $7.99 | $8.20 | $8.20 | 315,901 |
| 2023-02-01 | $7.85 | $8.11 | $7.62 | $7.97 | $7.97 | 343,476 |
| 2023-01-31 | $7.90 | $8.23 | $7.76 | $7.85 | $7.85 | 261,907 |
| 2023-01-30 | $8.25 | $8.25 | $7.74 | $7.93 | $7.93 | 710,156 |
| 2023-01-27 | $8.47 | $8.63 | $8.25 | $8.27 | $8.27 | 274,753 |
| 2023-01-26 | $8.93 | $9.04 | $8.29 | $8.49 | $8.49 | 440,206 |
| 2023-01-25 | $8.53 | $8.92 | $8.42 | $8.88 | $8.88 | 568,869 |
| 2023-01-24 | $8.69 | $8.95 | $8.22 | $8.72 | $8.72 | 490,968 |
| 2023-01-23 | $8.85 | $8.85 | $8.40 | $8.57 | $8.57 | 412,799 |
| 2023-01-20 | $8.53 | $9.01 | $8.35 | $8.92 | $8.92 | 368,462 |
| 2023-01-19 | $8.36 | $8.61 | $8.12 | $8.38 | $8.38 | 306,876 |
| 2023-01-18 | $8.69 | $8.79 | $8.15 | $8.38 | $8.38 | 620,592 |
| 2023-01-17 | $8.98 | $9.06 | $8.38 | $8.58 | $8.58 | 491,980 |
| 2023-01-13 | $8.97 | $9.16 | $8.61 | $9.00 | $9.00 | 460,806 |
| 2023-01-12 | $9.15 | $9.25 | $8.79 | $9.08 | $9.08 | 487,829 |
| 2023-01-11 | $8.92 | $9.24 | $8.61 | $9.14 | $9.14 | 400,679 |
| 2023-01-10 | $9.03 | $9.40 | $8.57 | $8.95 | $8.95 | 529,075 |
| 2023-01-09 | $9.44 | $9.81 | $8.78 | $9.04 | $9.04 | 350,662 |
| 2023-01-06 | $8.95 | $9.72 | $8.59 | $9.38 | $9.38 | 290,965 |
| 2023-01-05 | $9.36 | $9.53 | $8.62 | $8.88 | $8.88 | 501,866 |
| 2023-01-04 | $9.76 | $10.21 | $9.40 | $9.50 | $9.50 | 313,169 |
| 2023-01-03 | $10.34 | $10.72 | $9.69 | $9.77 | $9.77 | 585,509 |
| 2022-12-30 | $10.18 | $10.36 | $9.80 | $10.26 | $10.26 | 299,673 |
| 2022-12-29 | $9.58 | $10.66 | $9.58 | $10.30 | $10.30 | 489,847 |
| 2022-12-28 | $9.22 | $9.61 | $9.17 | $9.55 | $9.55 | 278,077 |
| 2022-12-27 | $9.51 | $9.62 | $8.92 | $9.19 | $9.19 | 402,581 |
| 2022-12-23 | $9.25 | $10.05 | $8.93 | $9.53 | $9.53 | 523,355 |
| 2022-12-22 | $8.88 | $9.35 | $8.53 | $9.28 | $9.28 | 453,657 |
| 2022-12-21 | $9.00 | $9.22 | $8.43 | $8.49 | $8.49 | 716,731 |
| 2022-12-20 | $8.32 | $8.49 | $7.84 | $8.06 | $8.06 | 649,186 |
| 2022-12-19 | $8.64 | $8.94 | $8.21 | $8.33 | $8.33 | 1,012,655 |
| 2022-12-16 | $8.09 | $8.88 | $7.81 | $8.76 | $8.76 | 4,472,404 |
| 2022-12-15 | $8.82 | $9.07 | $8.06 | $8.11 | $8.11 | 629,689 |
| 2022-12-14 | $8.99 | $9.33 | $8.78 | $8.88 | $8.88 | 525,094 |
| 2022-12-13 | $9.14 | $9.61 | $8.86 | $9.03 | $9.03 | 772,082 |
| 2022-12-12 | $8.04 | $9.15 | $7.70 | $8.65 | $8.65 | 1,990,740 |
| 2022-12-09 | $8.68 | $8.68 | $7.44 | $7.86 | $7.86 | 1,287,902 |
| 2022-12-08 | $8.30 | $8.66 | $6.94 | $8.46 | $8.46 | 3,593,102 |
| 2022-12-07 | $13.42 | $13.94 | $12.58 | $12.69 | $12.69 | 389,412 |
| 2022-12-06 | $13.56 | $13.73 | $13.15 | $13.50 | $13.50 | 338,287 |
| 2022-12-05 | $13.84 | $14.07 | $13.50 | $13.67 | $13.67 | 267,414 |
| 2022-12-02 | $13.80 | $14.11 | $13.42 | $14.00 | $14.00 | 422,262 |
| 2022-12-01 | $14.02 | $14.21 | $13.27 | $13.96 | $13.96 | 278,605 |
| 2022-11-30 | $15.00 | $15.19 | $13.88 | $14.00 | $14.00 | 392,816 |
| 2022-11-29 | $14.14 | $15.13 | $13.56 | $14.84 | $14.84 | 181,980 |
| 2022-11-28 | $14.51 | $15.52 | $13.99 | $14.24 | $14.24 | 196,544 |
| 2022-11-25 | $14.40 | $15.02 | $14.40 | $14.73 | $14.73 | 72,459 |
| 2022-11-23 | $14.48 | $14.79 | $13.86 | $14.38 | $14.38 | 165,779 |
| 2022-11-22 | $14.51 | $14.62 | $13.98 | $14.36 | $14.36 | 514,592 |
| 2022-11-21 | $14.97 | $15.31 | $14.46 | $14.53 | $14.53 | 349,231 |
| 2022-11-18 | $14.12 | $15.32 | $13.84 | $15.06 | $15.06 | 292,614 |
| 2022-11-17 | $13.07 | $13.84 | $12.48 | $13.76 | $13.76 | 381,454 |
| 2022-11-16 | $14.08 | $14.46 | $13.19 | $13.24 | $13.24 | 225,085 |
| 2022-11-15 | $15.28 | $16.38 | $14.13 | $14.26 | $14.26 | 176,631 |
| 2022-11-14 | $15.12 | $15.59 | $14.68 | $14.74 | $14.74 | 221,285 |
| 2022-11-11 | $15.92 | $16.63 | $14.88 | $15.25 | $15.25 | 586,333 |
| 2022-11-10 | $14.96 | $15.82 | $14.61 | $15.67 | $15.67 | 431,857 |
| 2022-11-09 | $15.41 | $15.44 | $13.91 | $14.08 | $14.08 | 233,399 |
| 2022-11-08 | $15.15 | $16.04 | $14.86 | $15.38 | $15.38 | 261,437 |
| 2022-11-07 | $15.36 | $15.77 | $14.71 | $14.99 | $14.99 | 318,471 |
| 2022-11-04 | $15.70 | $15.82 | $14.24 | $15.46 | $15.46 | 372,120 |
| 2022-11-03 | $15.13 | $15.63 | $15.03 | $15.49 | $15.49 | 314,412 |
| 2022-11-02 | $15.09 | $16.11 | $15.09 | $15.50 | $15.50 | 216,125 |
| 2022-11-01 | $15.88 | $16.23 | $15.15 | $15.17 | $15.17 | 264,338 |
| 2022-10-31 | $15.91 | $16.16 | $15.52 | $15.62 | $15.62 | 341,113 |
| 2022-10-28 | $16.07 | $16.31 | $15.85 | $16.10 | $16.10 | 420,828 |
| 2022-10-27 | $15.98 | $16.07 | $15.55 | $15.94 | $15.94 | 190,548 |
| 2022-10-26 | $15.44 | $16.05 | $15.44 | $15.78 | $15.78 | 191,666 |
| 2022-10-25 | $14.76 | $15.70 | $14.53 | $15.35 | $15.35 | 448,197 |
| 2022-10-24 | $15.67 | $15.67 | $14.26 | $14.70 | $14.70 | 121,870 |
| 2022-10-21 | $15.74 | $16.13 | $15.23 | $15.63 | $15.63 | 306,484 |
| 2022-10-20 | $15.70 | $16.04 | $15.49 | $15.59 | $15.59 | 121,970 |
| 2022-10-19 | $15.85 | $16.10 | $15.15 | $15.61 | $15.61 | 283,400 |
| 2022-10-18 | $16.32 | $16.52 | $15.91 | $16.00 | $16.00 | 196,533 |
| 2022-10-17 | $16.06 | $16.28 | $15.65 | $15.94 | $15.94 | 237,721 |
| 2022-10-14 | $16.48 | $16.59 | $15.74 | $15.78 | $15.78 | 154,128 |
| 2022-10-13 | $15.48 | $16.28 | $15.11 | $16.12 | $16.12 | 219,577 |
| 2022-10-12 | $16.21 | $16.22 | $15.29 | $15.93 | $15.93 | 433,541 |
| 2022-10-11 | $15.44 | $16.43 | $15.04 | $16.05 | $16.05 | 248,878 |
| 2022-10-10 | $15.72 | $16.12 | $15.14 | $15.48 | $15.48 | 188,916 |
| 2022-10-07 | $16.21 | $16.88 | $15.29 | $15.68 | $15.68 | 139,537 |
| 2022-10-06 | $16.88 | $17.21 | $16.37 | $16.42 | $16.42 | 186,933 |
| 2022-10-05 | $16.98 | $17.44 | $16.52 | $16.77 | $16.77 | 123,306 |
| 2022-10-04 | $16.51 | $17.48 | $16.51 | $17.20 | $17.20 | 197,346 |
| 2022-10-03 | $17.05 | $17.08 | $16.13 | $16.35 | $16.35 | 395,639 |
| 2022-09-30 | $16.79 | $18.09 | $16.64 | $16.72 | $16.72 | 256,025 |
| 2022-09-29 | $17.11 | $17.27 | $15.85 | $16.79 | $16.79 | 466,842 |
| 2022-09-28 | $16.00 | $18.02 | $15.59 | $17.52 | $17.52 | 762,353 |
| 2022-09-27 | $15.25 | $16.16 | $14.92 | $15.83 | $15.83 | 509,831 |
| 2022-09-26 | $13.95 | $15.39 | $13.71 | $14.99 | $14.99 | 749,606 |
| 2022-09-23 | $15.13 | $15.13 | $13.80 | $14.09 | $14.09 | 1,173,062 |
| 2022-09-22 | $14.93 | $15.52 | $14.31 | $15.45 | $15.45 | 763,474 |
| 2022-09-21 | $17.47 | $18.00 | $15.20 | $15.27 | $15.27 | 1,000,702 |
| 2022-09-20 | $19.06 | $19.35 | $18.75 | $19.00 | $19.00 | 288,946 |
| 2022-09-19 | $21.31 | $21.68 | $18.51 | $19.39 | $19.39 | 374,548 |
| 2022-09-16 | $22.16 | $22.63 | $20.99 | $21.79 | $21.79 | 1,678,996 |
| 2022-09-15 | $22.30 | $23.06 | $21.72 | $22.73 | $22.73 | 372,083 |
| 2022-09-14 | $23.14 | $23.53 | $22.45 | $22.53 | $22.53 | 439,170 |
| 2022-09-13 | $23.57 | $25.03 | $23.04 | $23.14 | $23.14 | 348,120 |
| 2022-09-12 | $24.93 | $25.01 | $24.36 | $24.95 | $24.95 | 244,167 |
| 2022-09-09 | $23.69 | $24.88 | $23.69 | $24.62 | $24.62 | 158,769 |
| 2022-09-08 | $22.78 | $23.61 | $22.78 | $23.30 | $23.30 | 169,451 |
| 2022-09-07 | $21.67 | $23.29 | $21.67 | $23.13 | $23.13 | 268,374 |
| 2022-09-06 | $21.72 | $22.81 | $21.72 | $21.90 | $21.90 | 310,784 |
| 2022-09-02 | $21.60 | $22.02 | $21.21 | $21.57 | $21.57 | 312,001 |
| 2022-09-01 | $20.01 | $21.55 | $18.73 | $21.42 | $21.42 | 170,973 |
| 2022-08-31 | $19.74 | $20.99 | $19.21 | $20.26 | $20.26 | 114,631 |
| 2022-08-30 | $20.74 | $22.04 | $19.15 | $19.59 | $19.59 | 231,200 |
| 2022-08-29 | $19.92 | $20.70 | $19.48 | $20.29 | $20.29 | 482,845 |
| 2022-08-26 | $21.76 | $21.76 | $19.70 | $20.27 | $20.27 | 156,544 |
| 2022-08-25 | $21.16 | $22.24 | $20.77 | $21.89 | $21.89 | 369,814 |
| 2022-08-24 | $21.46 | $21.75 | $20.68 | $20.88 | $20.88 | 64,462 |
| 2022-08-23 | $21.22 | $21.78 | $20.92 | $21.44 | $21.44 | 51,580 |
| 2022-08-22 | $21.53 | $21.55 | $20.90 | $21.06 | $21.06 | 59,112 |
| 2022-08-19 | $22.23 | $22.80 | $21.75 | $21.80 | $21.80 | 79,408 |
| 2022-08-18 | $23.01 | $23.08 | $21.77 | $22.45 | $22.45 | 184,901 |
| 2022-08-17 | $23.21 | $23.94 | $22.61 | $23.27 | $23.27 | 137,302 |
| 2022-08-16 | $25.60 | $25.88 | $22.94 | $23.27 | $23.27 | 198,911 |
| 2022-08-15 | $24.62 | $26.30 | $24.62 | $25.57 | $25.57 | 1,016,629 |
| 2022-08-12 | $23.26 | $25.00 | $22.43 | $24.89 | $24.89 | 253,069 |
| 2022-08-11 | $23.43 | $23.95 | $22.97 | $23.03 | $23.03 | 92,323 |
| 2022-08-10 | $22.69 | $23.58 | $21.51 | $23.30 | $23.30 | 114,076 |
| 2022-08-09 | $24.85 | $24.85 | $20.64 | $21.99 | $21.99 | 170,449 |
| 2022-08-08 | $22.36 | $22.67 | $21.21 | $21.42 | $21.42 | 78,284 |
| 2022-08-05 | $20.73 | $22.00 | $20.52 | $21.93 | $21.93 | 81,295 |
| 2022-08-04 | $20.32 | $20.90 | $19.87 | $20.90 | $20.90 | 61,134 |
| 2022-08-03 | $19.33 | $20.60 | $19.33 | $20.15 | $20.15 | 69,470 |
| 2022-08-02 | $18.62 | $19.57 | $18.62 | $18.95 | $18.95 | 130,688 |
| 2022-08-01 | $19.61 | $19.61 | $18.56 | $18.58 | $18.58 | 99,689 |
| 2022-07-29 | $19.76 | $19.99 | $19.18 | $19.62 | $19.62 | 73,393 |
| 2022-07-28 | $19.85 | $19.93 | $18.90 | $19.76 | $19.76 | 40,935 |
| 2022-07-27 | $19.21 | $19.75 | $18.84 | $19.68 | $19.68 | 70,410 |
| 2022-07-26 | $18.97 | $19.11 | $18.21 | $18.88 | $18.88 | 123,552 |
| 2022-07-25 | $19.82 | $20.41 | $18.86 | $18.96 | $18.96 | 100,091 |
| 2022-07-22 | $20.63 | $20.95 | $19.51 | $19.60 | $19.60 | 73,738 |
| 2022-07-21 | $20.50 | $20.87 | $20.37 | $20.65 | $20.65 | 105,605 |
| 2022-07-20 | $19.96 | $21.44 | $19.75 | $20.69 | $20.69 | 210,890 |
| 2022-07-19 | $18.76 | $20.23 | $18.49 | $20.00 | $20.00 | 213,604 |
| 2022-07-18 | $18.89 | $19.50 | $18.20 | $18.30 | $18.30 | 101,213 |
| 2022-07-15 | $17.85 | $18.59 | $17.51 | $18.44 | $18.44 | 118,884 |
| 2022-07-14 | $16.89 | $17.48 | $16.75 | $17.35 | $17.35 | 55,657 |
| 2022-07-13 | $16.58 | $17.80 | $16.38 | $17.28 | $17.28 | 126,313 |
| 2022-07-12 | $17.07 | $17.39 | $16.37 | $17.01 | $17.01 | 141,508 |
| 2022-07-11 | $16.97 | $17.46 | $16.53 | $17.12 | $17.12 | 74,945 |
| 2022-07-08 | $16.68 | $17.14 | $16.51 | $17.05 | $17.05 | 127,956 |
| 2022-07-07 | $14.90 | $17.17 | $14.41 | $16.85 | $16.85 | 246,831 |
| 2022-07-06 | $14.38 | $14.91 | $13.85 | $14.66 | $14.66 | 302,428 |
| 2022-07-05 | $13.75 | $14.85 | $13.75 | $14.30 | $14.30 | 284,265 |
| 2022-07-01 | $14.00 | $14.15 | $13.60 | $14.09 | $14.09 | 95,187 |
| 2022-06-30 | $13.63 | $14.34 | $13.63 | $14.00 | $14.00 | 108,829 |
| 2022-06-29 | $13.85 | $14.11 | $13.49 | $14.02 | $14.02 | 98,454 |
| 2022-06-28 | $14.61 | $14.76 | $13.71 | $13.98 | $13.98 | 162,559 |
| 2022-06-27 | $15.39 | $15.39 | $14.59 | $14.60 | $14.60 | 141,734 |
| 2022-06-24 | $16.65 | $16.65 | $15.09 | $15.25 | $15.25 | 1,386,218 |
| 2022-06-23 | $15.75 | $16.73 | $15.54 | $16.26 | $16.26 | 254,809 |
| 2022-06-22 | $14.66 | $15.98 | $14.66 | $15.53 | $15.53 | 363,400 |
| 2022-06-21 | $14.36 | $15.30 | $14.36 | $14.99 | $14.99 | 310,491 |
| 2022-06-17 | $13.30 | $14.69 | $13.30 | $14.11 | $14.11 | 351,810 |
| 2022-06-16 | $13.26 | $13.63 | $12.54 | $13.23 | $13.23 | 365,481 |
| 2022-06-15 | $13.50 | $13.96 | $12.94 | $13.69 | $13.69 | 298,925 |
| 2022-06-14 | $13.09 | $13.74 | $12.46 | $13.44 | $13.44 | 166,384 |
| 2022-06-13 | $12.73 | $13.07 | $11.11 | $13.01 | $13.01 | 220,071 |
| 2022-06-10 | $14.24 | $14.25 | $12.96 | $13.35 | $13.35 | 124,027 |
| 2022-06-09 | $14.59 | $14.80 | $13.95 | $14.03 | $14.03 | 84,052 |
| 2022-06-08 | $14.60 | $15.40 | $14.01 | $14.66 | $14.66 | 81,146 |
| 2022-06-07 | $13.59 | $14.85 | $13.39 | $14.83 | $14.83 | 105,643 |
| 2022-06-06 | $15.18 | $15.62 | $13.69 | $13.83 | $13.83 | 117,976 |
| 2022-06-03 | $13.70 | $15.10 | $13.53 | $15.01 | $15.01 | 327,908 |
| 2022-06-02 | $12.47 | $13.85 | $12.46 | $13.76 | $13.76 | 113,443 |
| 2022-06-01 | $12.49 | $12.98 | $12.30 | $12.54 | $12.54 | 106,472 |
| 2022-05-31 | $12.77 | $12.77 | $12.08 | $12.48 | $12.48 | 118,301 |
| 2022-05-27 | $11.97 | $13.19 | $11.68 | $12.94 | $12.94 | 120,499 |
| 2022-05-26 | $11.80 | $12.54 | $11.53 | $11.95 | $11.95 | 157,561 |
| 2022-05-25 | $11.73 | $12.38 | $11.33 | $11.80 | $11.80 | 145,131 |
| 2022-05-24 | $12.60 | $13.44 | $11.79 | $11.92 | $11.92 | 345,888 |
| 2022-05-23 | $11.61 | $13.57 | $11.41 | $12.99 | $12.99 | 447,445 |
| 2022-05-20 | $11.30 | $12.14 | $10.96 | $11.40 | $11.40 | 126,801 |
| 2022-05-19 | $10.85 | $11.59 | $10.85 | $11.06 | $11.06 | 214,605 |
| 2022-05-18 | $11.89 | $12.23 | $10.95 | $11.01 | $11.01 | 112,356 |
| 2022-05-17 | $12.23 | $12.73 | $11.64 | $12.21 | $12.21 | 131,277 |
| 2022-05-16 | $10.83 | $12.06 | $10.77 | $11.91 | $11.91 | 151,469 |
| 2022-05-13 | $10.83 | $11.29 | $10.50 | $10.93 | $10.93 | 250,843 |
| 2022-05-12 | $9.79 | $10.73 | $9.61 | $10.69 | $10.69 | 196,575 |
| 2022-05-11 | $10.97 | $10.97 | $9.80 | $9.91 | $9.91 | 120,255 |
| 2022-05-10 | $11.27 | $11.81 | $10.55 | $11.03 | $11.03 | 152,927 |
| 2022-05-09 | $11.05 | $11.47 | $10.80 | $11.07 | $11.07 | 240,397 |
| 2022-05-06 | $12.09 | $12.09 | $10.89 | $11.20 | $11.20 | 68,226 |
| 2022-05-05 | $12.39 | $12.88 | $11.93 | $12.12 | $12.12 | 216,109 |
| 2022-05-04 | $12.42 | $12.63 | $11.61 | $12.52 | $12.52 | 319,467 |
| 2022-05-03 | $12.31 | $12.66 | $12.09 | $12.34 | $12.34 | 132,602 |
| 2022-05-02 | $12.47 | $14.07 | $11.91 | $12.44 | $12.44 | 282,743 |
| 2022-04-29 | $12.45 | $13.06 | $11.58 | $11.94 | $11.94 | 230,166 |
| 2022-04-28 | $12.75 | $12.75 | $11.92 | $12.61 | $12.61 | 122,706 |
| 2022-04-27 | $12.78 | $13.16 | $12.39 | $12.62 | $12.62 | 130,003 |
| 2022-04-26 | $13.24 | $13.24 | $12.73 | $12.76 | $12.76 | 192,196 |
| 2022-04-25 | $13.41 | $13.70 | $13.01 | $13.48 | $13.48 | 123,280 |
| 2022-04-22 | $13.00 | $14.50 | $12.98 | $13.58 | $13.58 | 271,843 |
| 2022-04-21 | $14.89 | $15.87 | $13.27 | $13.42 | $13.42 | 429,076 |
| 2022-04-20 | $14.63 | $14.85 | $13.83 | $14.76 | $14.76 | 77,821 |
| 2022-04-19 | $14.03 | $15.18 | $13.29 | $14.41 | $14.41 | 189,449 |
| 2022-04-18 | $15.19 | $15.19 | $14.08 | $14.10 | $14.10 | 114,458 |
| 2022-04-14 | $15.66 | $15.66 | $15.02 | $15.24 | $15.24 | 146,138 |
| 2022-04-13 | $14.82 | $15.86 | $14.44 | $15.55 | $15.55 | 102,812 |
| 2022-04-12 | $15.37 | $15.38 | $14.70 | $14.79 | $14.79 | 141,289 |
| 2022-04-11 | $15.64 | $15.64 | $14.29 | $15.00 | $15.00 | 91,878 |
| 2022-04-08 | $15.69 | $16.28 | $15.30 | $15.81 | $15.81 | 50,922 |
| 2022-04-07 | $15.94 | $16.03 | $15.23 | $15.86 | $15.86 | 95,143 |
| 2022-04-06 | $16.55 | $16.55 | $15.83 | $16.10 | $16.10 | 91,752 |
| 2022-04-05 | $17.37 | $17.98 | $16.68 | $16.93 | $16.93 | 145,239 |
| 2022-04-04 | $17.26 | $17.89 | $17.06 | $17.33 | $17.33 | 52,301 |
| 2022-04-01 | $16.12 | $17.21 | $16.12 | $17.13 | $17.13 | 178,616 |
| 2022-03-31 | $15.94 | $16.56 | $15.94 | $16.15 | $16.15 | 132,413 |
| 2022-03-30 | $16.47 | $16.95 | $15.89 | $16.01 | $16.01 | 54,500 |
| 2022-03-29 | $16.26 | $16.85 | $16.08 | $16.48 | $16.48 | 78,983 |
| 2022-03-28 | $16.47 | $16.97 | $15.75 | $16.01 | $16.01 | 143,753 |
| 2022-03-25 | $17.35 | $17.46 | $16.40 | $16.54 | $16.54 | 97,477 |
| 2022-03-24 | $17.16 | $17.41 | $16.57 | $17.32 | $17.32 | 111,689 |
| 2022-03-23 | $17.99 | $18.43 | $17.05 | $17.09 | $17.09 | 152,243 |
| 2022-03-22 | $18.76 | $19.01 | $17.56 | $17.78 | $17.78 | 119,243 |
| 2022-03-21 | $19.69 | $19.69 | $18.08 | $18.56 | $18.56 | 154,036 |
| 2022-03-18 | $19.41 | $20.79 | $19.00 | $19.66 | $19.66 | 826,676 |
| 2022-03-17 | $18.00 | $19.50 | $17.31 | $19.41 | $19.41 | 125,493 |
| 2022-03-16 | $17.92 | $18.68 | $17.47 | $18.32 | $18.32 | 96,863 |
| 2022-03-15 | $16.91 | $17.53 | $16.05 | $17.42 | $17.42 | 100,898 |
| 2022-03-14 | $17.39 | $17.77 | $16.91 | $16.95 | $16.95 | 63,473 |
| 2022-03-11 | $17.73 | $18.15 | $16.97 | $17.25 | $17.25 | 75,550 |
| 2022-03-10 | $17.22 | $17.70 | $16.89 | $17.57 | $17.57 | 57,813 |
| 2022-03-09 | $16.19 | $18.26 | $16.19 | $17.56 | $17.56 | 145,237 |
| 2022-03-08 | $15.59 | $16.57 | $15.34 | $16.05 | $16.05 | 68,799 |
| 2022-03-07 | $15.42 | $15.90 | $15.13 | $15.43 | $15.43 | 63,641 |
| 2022-03-04 | $14.61 | $15.70 | $14.59 | $15.32 | $15.32 | 426,705 |
| 2022-03-03 | $15.25 | $15.51 | $14.51 | $14.92 | $14.92 | 142,720 |
| 2022-03-02 | $14.32 | $15.23 | $13.78 | $15.04 | $15.04 | 195,615 |
| 2022-03-01 | $13.63 | $14.12 | $13.01 | $14.00 | $14.00 | 166,424 |
| 2022-02-28 | $13.34 | $13.83 | $13.21 | $13.57 | $13.57 | 87,509 |
| 2022-02-25 | $14.04 | $14.27 | $12.92 | $13.53 | $13.53 | 113,878 |
| 2022-02-24 | $12.23 | $14.02 | $11.78 | $13.96 | $13.96 | 179,573 |
| 2022-02-23 | $13.55 | $13.55 | $12.76 | $12.90 | $12.90 | 92,481 |
| 2022-02-22 | $13.70 | $13.78 | $13.26 | $13.26 | $13.26 | 112,769 |
| 2022-02-18 | $14.04 | $14.12 | $13.45 | $13.81 | $13.81 | 110,986 |
| 2022-02-17 | $14.99 | $14.99 | $13.77 | $14.11 | $14.11 | 160,318 |
| 2022-02-16 | $14.70 | $15.18 | $14.30 | $15.07 | $15.07 | 71,527 |
| 2022-02-15 | $14.90 | $15.07 | $14.51 | $14.78 | $14.78 | 123,597 |
| 2022-02-14 | $14.63 | $15.10 | $14.00 | $14.53 | $14.53 | 66,783 |
| 2022-02-11 | $14.81 | $15.51 | $14.18 | $14.52 | $14.52 | 92,769 |
| 2022-02-10 | $13.39 | $15.09 | $13.39 | $14.94 | $14.94 | 686,199 |
| 2022-02-09 | $13.45 | $14.65 | $12.97 | $13.96 | $13.96 | 104,096 |
| 2022-02-08 | $12.84 | $13.42 | $12.51 | $12.93 | $12.93 | 68,188 |
| 2022-02-07 | $12.73 | $13.46 | $12.43 | $12.94 | $12.94 | 47,149 |
| 2022-02-04 | $12.48 | $12.91 | $12.23 | $12.74 | $12.74 | 112,572 |
| 2022-02-03 | $12.48 | $13.25 | $12.47 | $12.57 | $12.57 | 170,716 |
| 2022-02-02 | $12.97 | $13.05 | $12.22 | $12.92 | $12.92 | 85,488 |
| 2022-02-01 | $12.77 | $13.35 | $12.33 | $12.77 | $12.77 | 114,907 |
| 2022-01-31 | $12.48 | $13.01 | $12.17 | $12.64 | $12.64 | 244,793 |
| 2022-01-28 | $11.24 | $12.81 | $11.00 | $12.51 | $12.51 | 426,057 |
| 2022-01-27 | $12.18 | $12.79 | $11.20 | $11.34 | $11.34 | 542,869 |
| 2022-01-26 | $11.66 | $12.05 | $11.18 | $12.02 | $12.02 | 181,943 |
| 2022-01-25 | $11.35 | $11.64 | $10.37 | $11.26 | $11.26 | 128,056 |
| 2022-01-24 | $10.75 | $11.98 | $10.44 | $11.76 | $11.76 | 136,387 |
| 2022-01-21 | $12.00 | $12.00 | $10.89 | $11.17 | $11.17 | 163,743 |
| 2022-01-20 | $14.12 | $14.40 | $12.31 | $12.41 | $12.41 | 144,251 |
| 2022-01-19 | $14.32 | $14.32 | $12.73 | $13.98 | $13.98 | 510,335 |
| 2022-01-18 | $15.35 | $16.05 | $14.74 | $14.85 | $14.85 | 60,825 |
| 2022-01-14 | $14.75 | $16.26 | $14.45 | $15.85 | $15.85 | 81,911 |
| 2022-01-13 | $16.69 | $16.69 | $15.09 | $15.11 | $15.11 | 68,022 |
| 2022-01-12 | $17.98 | $17.98 | $16.62 | $16.73 | $16.73 | 144,772 |
| 2022-01-11 | $19.52 | $19.52 | $17.10 | $17.83 | $17.83 | 40,733 |
| 2022-01-10 | $17.81 | $17.81 | $16.26 | $17.67 | $17.67 | 76,410 |
| 2022-01-07 | $18.38 | $18.87 | $17.78 | $17.97 | $17.97 | 39,448 |
| 2022-01-06 | $18.61 | $19.39 | $17.96 | $18.43 | $18.43 | 74,282 |
| 2022-01-05 | $19.65 | $19.96 | $18.67 | $18.75 | $18.75 | 39,114 |
| 2022-01-04 | $20.98 | $20.98 | $18.92 | $19.87 | $19.87 | 63,473 |
| 2022-01-03 | $21.55 | $21.96 | $19.89 | $20.89 | $20.89 | 175,761 |
| 2021-12-31 | $21.22 | $22.20 | $21.07 | $21.41 | $21.41 | 98,092 |
| 2021-12-30 | $19.63 | $21.48 | $19.63 | $21.29 | $21.29 | 112,627 |
| 2021-12-29 | $18.89 | $19.95 | $18.21 | $19.79 | $19.79 | 87,594 |
| 2021-12-28 | $18.28 | $19.27 | $18.28 | $19.03 | $19.03 | 62,896 |
| 2021-12-27 | $18.31 | $18.42 | $17.59 | $18.26 | $18.26 | 49,685 |
| 2021-12-23 | $17.47 | $18.72 | $17.19 | $18.37 | $18.37 | 100,269 |
| 2021-12-22 | $17.11 | $17.61 | $16.59 | $17.48 | $17.48 | 90,707 |
| 2021-12-21 | $16.12 | $17.43 | $15.98 | $17.10 | $17.10 | 265,384 |
| 2021-12-20 | $15.99 | $16.19 | $15.34 | $15.81 | $15.81 | 295,820 |
| 2021-12-17 | $17.66 | $18.03 | $15.98 | $16.36 | $16.36 | 2,106,019 |
| 2021-12-16 | $19.44 | $21.35 | $17.64 | $18.02 | $18.02 | 456,508 |
| 2021-12-15 | $17.57 | $20.91 | $17.06 | $20.36 | $20.36 | 528,104 |
| 2021-12-14 | $17.28 | $17.84 | $16.24 | $17.56 | $17.56 | 369,450 |
| 2021-12-13 | $17.16 | $18.71 | $16.85 | $17.69 | $17.69 | 138,217 |
| 2021-12-10 | $17.46 | $18.11 | $17.05 | $17.54 | $17.54 | 122,659 |
| 2021-12-09 | $18.20 | $18.85 | $17.25 | $17.39 | $17.39 | 137,686 |
| 2021-12-08 | $19.43 | $21.20 | $18.23 | $18.56 | $18.56 | 185,485 |
| 2021-12-07 | $17.04 | $20.46 | $17.04 | $19.71 | $19.71 | 371,034 |
| 2021-12-06 | $15.95 | $18.05 | $14.98 | $16.70 | $16.70 | 263,732 |
| 2021-12-03 | $15.81 | $16.46 | $14.34 | $15.74 | $15.74 | 121,599 |
| 2021-12-02 | $16.21 | $17.13 | $15.27 | $15.82 | $15.82 | 97,606 |
| 2021-12-01 | $17.23 | $17.42 | $16.07 | $16.13 | $16.13 | 98,353 |
| 2021-11-30 | $17.84 | $18.44 | $15.84 | $16.74 | $16.74 | 142,488 |
| 2021-11-29 | $18.30 | $19.21 | $17.11 | $17.78 | $17.78 | 122,625 |
| 2021-11-26 | $18.16 | $19.37 | $17.45 | $17.78 | $17.78 | 77,499 |
| 2021-11-24 | $16.66 | $18.87 | $15.95 | $18.75 | $18.75 | 223,185 |
| 2021-11-23 | $20.63 | $21.02 | $16.40 | $17.00 | $17.00 | 233,053 |
| 2021-11-22 | $20.86 | $21.34 | $20.01 | $20.31 | $20.31 | 195,933 |
| 2021-11-19 | $20.76 | $21.10 | $20.28 | $20.51 | $20.51 | 118,188 |
| 2021-11-18 | $21.18 | $21.69 | $20.42 | $21.02 | $21.02 | 125,391 |
| 2021-11-17 | $20.61 | $21.60 | $19.68 | $21.26 | $21.26 | 139,475 |
| 2021-11-16 | $19.96 | $21.00 | $19.59 | $20.48 | $20.48 | 127,267 |
| 2021-11-15 | $20.11 | $20.11 | $19.39 | $19.90 | $19.90 | 130,277 |
| 2021-11-12 | $20.39 | $20.64 | $18.86 | $20.01 | $20.01 | 198,600 |
| 2021-11-11 | $19.13 | $20.75 | $19.12 | $20.29 | $20.29 | 159,739 |
| 2021-11-10 | $18.63 | $19.36 | $17.93 | $18.93 | $18.93 | 146,657 |
| 2021-11-09 | $17.97 | $19.11 | $17.37 | $18.91 | $18.91 | 154,781 |
| 2021-11-08 | $17.50 | $18.95 | $17.48 | $18.07 | $18.07 | 328,032 |
| 2021-11-05 | $17.92 | $17.99 | $17.01 | $17.94 | $17.94 | 201,900 |
| 2021-11-04 | $17.03 | $17.98 | $16.75 | $17.75 | $17.75 | 93,181 |
| 2021-11-03 | $16.25 | $17.15 | $16.03 | $16.80 | $16.80 | 70,448 |
| 2021-11-02 | $15.95 | $16.69 | $15.59 | $16.63 | $16.63 | 134,122 |
| 2021-11-01 | $16.17 | $16.37 | $15.65 | $15.87 | $15.87 | 58,402 |
| 2021-10-29 | $15.37 | $16.17 | $15.04 | $15.68 | $15.68 | 72,972 |
| 2021-10-28 | $15.59 | $15.70 | $15.33 | $15.50 | $15.50 | 38,430 |
| 2021-10-27 | $14.84 | $15.81 | $14.54 | $15.47 | $15.47 | 83,608 |
| 2021-10-26 | $15.02 | $15.29 | $14.05 | $15.01 | $15.01 | 58,243 |
| 2021-10-25 | $14.91 | $15.19 | $14.43 | $15.10 | $15.10 | 60,006 |
| 2021-10-22 | $14.33 | $14.78 | $14.30 | $14.77 | $14.77 | 23,536 |
| 2021-10-21 | $14.34 | $14.93 | $13.86 | $14.61 | $14.61 | 57,328 |
| 2021-10-20 | $14.07 | $14.81 | $13.85 | $14.51 | $14.51 | 47,841 |
| 2021-10-19 | $13.00 | $14.25 | $12.52 | $13.91 | $13.91 | 450,206 |
| 2021-10-18 | $14.25 | $14.27 | $13.25 | $13.64 | $13.64 | 116,827 |
| 2021-10-15 | $14.98 | $15.20 | $13.99 | $14.25 | $14.25 | 141,086 |
| 2021-10-14 | $14.25 | $14.62 | $14.01 | $14.62 | $14.62 | 123,933 |
| 2021-10-13 | $14.34 | $14.70 | $14.10 | $14.30 | $14.30 | 114,753 |
| 2021-10-12 | $14.58 | $14.76 | $13.88 | $14.26 | $14.26 | 70,706 |
| 2021-10-11 | $14.67 | $15.54 | $14.20 | $14.37 | $14.37 | 115,306 |
| 2021-10-08 | $15.48 | $15.69 | $14.37 | $14.67 | $14.67 | 103,450 |
| 2021-10-07 | $15.41 | $15.50 | $14.64 | $15.23 | $15.23 | 44,138 |
| 2021-10-06 | $14.84 | $15.35 | $14.11 | $14.71 | $14.71 | 52,312 |
| 2021-10-05 | $15.49 | $15.63 | $14.83 | $15.09 | $15.09 | 30,657 |
| 2021-10-04 | $14.93 | $15.74 | $14.30 | $15.36 | $15.36 | 33,255 |
| 2021-10-01 | $14.69 | $15.99 | $13.99 | $14.99 | $14.99 | 63,078 |
| 2021-09-30 | $14.38 | $14.75 | $13.88 | $14.69 | $14.69 | 35,874 |
| 2021-09-29 | $14.44 | $14.61 | $13.71 | $13.99 | $13.99 | 38,727 |
| 2021-09-28 | $15.80 | $15.83 | $14.31 | $14.38 | $14.38 | 77,923 |
| 2021-09-27 | $16.13 | $16.34 | $15.23 | $15.59 | $15.59 | 251,917 |
| 2021-09-24 | $15.10 | $16.19 | $15.10 | $15.94 | $15.94 | 117,251 |
| 2021-09-23 | $15.15 | $15.48 | $15.00 | $15.21 | $15.21 | 24,642 |
| 2021-09-22 | $15.69 | $15.69 | $14.82 | $15.02 | $15.02 | 92,149 |
| 2021-09-21 | $15.16 | $15.69 | $15.16 | $15.63 | $15.63 | 57,590 |
| 2021-09-20 | $15.66 | $16.88 | $15.19 | $15.56 | $15.56 | 50,438 |
| 2021-09-17 | $15.95 | $17.03 | $15.35 | $16.17 | $16.17 | 135,189 |
| 2021-09-16 | $15.70 | $16.63 | $15.19 | $15.98 | $15.98 | 76,606 |
| 2021-09-15 | $16.18 | $16.46 | $15.16 | $15.64 | $15.64 | 85,446 |
| 2021-09-14 | $16.40 | $16.71 | $16.04 | $16.17 | $16.17 | 50,276 |
| 2021-09-13 | $17.11 | $17.41 | $15.99 | $16.38 | $16.38 | 31,828 |
| 2021-09-10 | $17.11 | $18.04 | $16.73 | $16.98 | $16.98 | 29,865 |
| 2021-09-09 | $18.27 | $18.30 | $17.07 | $17.11 | $17.11 | 42,635 |
| 2021-09-08 | $17.80 | $18.51 | $17.52 | $18.32 | $18.32 | 211,822 |
| 2021-09-07 | $17.48 | $17.91 | $16.21 | $17.60 | $17.60 | 43,239 |
| 2021-09-03 | $18.19 | $19.00 | $17.30 | $17.70 | $17.70 | 47,857 |
| 2021-09-02 | $15.94 | $17.72 | $15.20 | $17.02 | $17.02 | 52,936 |
| 2021-09-01 | $15.76 | $16.12 | $14.90 | $15.86 | $15.86 | 39,749 |
| 2021-08-31 | $15.35 | $16.89 | $14.90 | $15.72 | $15.72 | 174,135 |
| 2021-08-30 | $17.53 | $17.97 | $14.75 | $15.14 | $15.14 | 98,496 |
| 2021-08-27 | $16.04 | $17.77 | $16.04 | $17.42 | $17.42 | 34,674 |
| 2021-08-26 | $16.25 | $16.52 | $15.65 | $16.05 | $16.05 | 24,171 |
| 2021-08-25 | $15.95 | $16.88 | $15.91 | $16.49 | $16.49 | 23,277 |
| 2021-08-24 | $17.34 | $17.34 | $15.66 | $15.95 | $15.95 | 62,976 |
| 2021-08-23 | $14.75 | $17.54 | $14.75 | $17.07 | $17.07 | 62,800 |
| 2021-08-20 | $14.84 | $15.10 | $13.93 | $14.96 | $14.96 | 42,900 |
| 2021-08-19 | $15.22 | $16.44 | $14.81 | $15.05 | $15.05 | 59,693 |
| 2021-08-18 | $16.00 | $16.00 | $15.31 | $15.50 | $15.50 | 28,482 |
| 2021-08-17 | $16.14 | $16.58 | $15.31 | $15.86 | $15.86 | 50,738 |
| 2021-08-16 | $16.29 | $16.94 | $16.05 | $16.35 | $16.35 | 47,386 |
| 2021-08-13 | $16.95 | $17.62 | $16.37 | $16.51 | $16.51 | 54,262 |
| 2021-08-12 | $17.03 | $17.34 | $15.50 | $16.66 | $16.66 | 222,102 |
| 2021-08-11 | $16.94 | $17.69 | $15.63 | $16.95 | $16.95 | 120,503 |
| 2021-08-10 | $16.48 | $17.24 | $15.06 | $16.81 | $16.81 | 127,722 |
| 2021-08-09 | $15.48 | $16.18 | $14.78 | $15.83 | $15.83 | 83,212 |
| 2021-08-06 | $15.99 | $16.00 | $14.85 | $15.30 | $15.30 | 72,002 |
| 2021-08-05 | $15.66 | $16.74 | $14.60 | $15.72 | $15.72 | 85,983 |
| 2021-08-04 | $15.56 | $16.24 | $14.51 | $15.69 | $15.69 | 71,936 |
| 2021-08-03 | $15.95 | $16.35 | $15.20 | $15.85 | $15.85 | 56,028 |
| 2021-08-02 | $15.62 | $16.50 | $15.46 | $15.87 | $15.87 | 295,210 |
| 2021-07-30 | $16.38 | $17.35 | $14.39 | $15.48 | $15.48 | 100,437 |
| 2021-07-29 | $15.59 | $17.33 | $15.59 | $16.44 | $16.44 | 41,959 |
| 2021-07-28 | $15.49 | $16.61 | $15.12 | $15.49 | $15.49 | 43,391 |
| 2021-07-27 | $16.75 | $16.75 | $15.01 | $15.36 | $15.36 | 77,619 |
| 2021-07-26 | $18.42 | $18.49 | $16.83 | $16.95 | $16.95 | 48,714 |
| 2021-07-23 | $17.86 | $19.07 | $17.57 | $18.29 | $18.29 | 225,138 |
| 2021-07-22 | $17.96 | $18.28 | $17.52 | $17.65 | $17.65 | 61,430 |
| 2021-07-21 | $17.88 | $18.57 | $17.53 | $18.05 | $18.05 | 44,161 |
| 2021-07-20 | $17.96 | $18.32 | $17.14 | $17.74 | $17.74 | 98,964 |
| 2021-07-19 | $17.40 | $18.24 | $16.03 | $17.96 | $17.96 | 119,531 |
| 2021-07-16 | $17.99 | $18.29 | $17.53 | $17.75 | $17.75 | 38,837 |
| 2021-07-15 | $17.18 | $18.12 | $17.11 | $17.88 | $17.88 | 66,867 |
| 2021-07-14 | $18.96 | $18.96 | $17.05 | $17.35 | $17.35 | 97,574 |
| 2021-07-13 | $18.90 | $19.81 | $18.38 | $18.82 | $18.82 | 65,782 |
| 2021-07-12 | $18.74 | $19.59 | $18.34 | $18.88 | $18.88 | 89,017 |
| 2021-07-09 | $18.40 | $19.28 | $18.26 | $18.55 | $18.55 | 60,671 |
| 2021-07-08 | $18.51 | $19.66 | $18.02 | $18.31 | $18.31 | 131,588 |
| 2021-07-07 | $19.97 | $19.99 | $18.57 | $18.82 | $18.82 | 75,855 |
| 2021-07-06 | $19.30 | $19.47 | $18.72 | $19.14 | $19.14 | 53,056 |
| 2021-07-02 | $19.96 | $19.96 | $19.02 | $19.36 | $19.36 | 46,864 |
| 2021-07-01 | $20.00 | $20.96 | $19.55 | $20.03 | $20.03 | 67,272 |
| 2021-06-30 | $21.58 | $22.49 | $19.74 | $19.89 | $19.89 | 126,329 |
| 2021-06-29 | $23.02 | $24.08 | $21.48 | $21.71 | $21.71 | 253,117 |
| 2021-06-28 | $23.02 | $24.08 | $22.88 | $22.88 | $22.88 | 157,863 |
| 2021-06-25 | $22.43 | $23.94 | $21.64 | $23.48 | $23.48 | 1,653,716 |
| 2021-06-24 | $22.81 | $24.34 | $22.03 | $22.57 | $22.57 | 136,899 |
| 2021-06-23 | $23.01 | $23.80 | $21.05 | $22.80 | $22.80 | 148,533 |
| 2021-06-22 | $24.75 | $25.23 | $23.01 | $23.23 | $23.23 | 160,428 |
| 2021-06-21 | $25.85 | $27.07 | $24.05 | $24.75 | $24.75 | 213,908 |
| 2021-06-18 | $26.44 | $28.25 | $25.72 | $25.72 | $25.72 | 641,686 |
| 2021-06-17 | $27.30 | $28.11 | $24.10 | $26.43 | $26.43 | 404,536 |
| 2021-06-16 | $26.58 | $28.23 | $25.79 | $27.62 | $27.62 | 393,456 |
| 2021-06-15 | $28.00 | $28.49 | $26.70 | $27.04 | $27.04 | 301,888 |
| 2021-06-14 | $27.44 | $28.43 | $27.07 | $27.57 | $27.57 | 258,600 |
| 2021-06-11 | $26.63 | $27.95 | $26.52 | $27.09 | $27.09 | 81,968 |
| 2021-06-10 | $26.89 | $28.48 | $26.89 | $27.33 | $27.33 | 63,304 |
| 2021-06-09 | $27.16 | $28.27 | $27.06 | $27.54 | $27.54 | 59,783 |
| 2021-06-08 | $27.55 | $28.11 | $26.89 | $27.61 | $27.61 | 96,095 |
| 2021-06-07 | $26.44 | $28.13 | $25.43 | $27.25 | $27.25 | 84,303 |
| 2021-06-04 | $26.11 | $26.60 | $25.35 | $26.23 | $26.23 | 82,306 |
| 2021-06-03 | $25.85 | $27.17 | $25.76 | $26.98 | $26.98 | 148,865 |
| 2021-06-02 | $26.50 | $27.60 | $24.41 | $26.25 | $26.25 | 128,129 |
| 2021-06-01 | $26.29 | $27.00 | $25.60 | $26.12 | $26.12 | 71,005 |
| 2021-05-28 | $26.48 | $27.70 | $26.12 | $26.20 | $26.20 | 73,475 |
| 2021-05-27 | $26.75 | $27.70 | $26.16 | $26.75 | $26.75 | 57,232 |
| 2021-05-26 | $27.56 | $27.56 | $25.40 | $26.57 | $26.57 | 58,005 |
| 2021-05-25 | $27.01 | $27.50 | $25.60 | $26.04 | $26.04 | 71,898 |
| 2021-05-24 | $27.44 | $27.97 | $26.37 | $26.78 | $26.78 | 63,492 |
| 2021-05-21 | $26.79 | $27.62 | $25.00 | $27.22 | $27.22 | 71,018 |
| 2021-05-20 | $25.43 | $27.34 | $25.43 | $26.78 | $26.78 | 98,011 |
| 2021-05-19 | $24.00 | $25.91 | $23.19 | $25.30 | $25.30 | 84,790 |
| 2021-05-18 | $23.35 | $25.40 | $23.35 | $25.05 | $25.05 | 77,786 |
| 2021-05-17 | $22.71 | $23.82 | $21.04 | $23.36 | $23.36 | 45,148 |
| 2021-05-14 | $22.25 | $23.95 | $20.76 | $22.99 | $22.99 | 191,304 |
| 2021-05-13 | $23.52 | $24.15 | $18.55 | $22.29 | $22.29 | 274,196 |
| 2021-05-12 | $26.68 | $26.68 | $23.65 | $24.23 | $24.23 | 24,349 |
| 2021-05-11 | $26.69 | $28.06 | $26.04 | $26.38 | $26.38 | 33,499 |
| 2021-05-10 | $28.10 | $29.16 | $27.21 | $28.31 | $28.31 | 119,344 |
| 2021-05-07 | $26.62 | $28.11 | $26.58 | $28.05 | $28.05 | 40,822 |
| 2021-05-06 | $27.83 | $28.57 | $25.62 | $26.58 | $26.58 | 131,407 |
| 2021-05-05 | $26.81 | $28.35 | $26.81 | $27.69 | $27.69 | 89,372 |
| 2021-05-04 | $27.15 | $27.71 | $26.34 | $27.04 | $27.04 | 130,996 |
| 2021-05-03 | $26.15 | $27.67 | $25.41 | $27.47 | $27.47 | 145,240 |
| 2021-04-30 | $25.26 | $26.29 | $25.04 | $26.23 | $26.23 | 91,656 |
| 2021-04-29 | $22.78 | $25.17 | $22.78 | $24.80 | $24.80 | 105,902 |
| 2021-04-28 | $20.96 | $23.16 | $20.96 | $22.69 | $22.69 | 88,171 |
| 2021-04-27 | $20.30 | $21.80 | $20.19 | $21.37 | $21.37 | 58,850 |
| 2021-04-26 | $19.23 | $21.00 | $19.14 | $20.38 | $20.38 | 135,297 |
| 2021-04-23 | $19.01 | $20.01 | $18.81 | $19.27 | $19.27 | 90,789 |
| 2021-04-22 | $19.60 | $20.70 | $19.02 | $19.02 | $19.02 | 333,226 |
| 2021-04-21 | $21.01 | $22.90 | $19.50 | $19.55 | $19.55 | 171,366 |
| 2021-04-20 | $22.17 | $23.93 | $21.00 | $21.35 | $21.35 | 95,157 |
| 2021-04-19 | $23.25 | $23.63 | $22.54 | $23.00 | $23.00 | 107,984 |
| 2021-04-16 | $23.54 | $25.31 | $22.76 | $23.50 | $23.50 | 49,940 |
| 2021-04-15 | $23.05 | $24.55 | $23.05 | $23.70 | $23.70 | 93,338 |
| 2021-04-14 | $23.32 | $23.96 | $21.51 | $23.18 | $23.18 | 87,358 |
| 2021-04-13 | $25.05 | $25.62 | $23.03 | $23.10 | $23.10 | 244,951 |
| 2021-04-12 | $27.00 | $28.00 | $25.20 | $25.27 | $25.27 | 87,366 |
| 2021-04-09 | $29.35 | $29.93 | $26.40 | $26.60 | $26.60 | 94,907 |
| 2021-04-08 | $29.55 | $29.98 | $28.94 | $29.36 | $29.36 | 76,287 |
| 2021-04-07 | $29.69 | $30.80 | $28.69 | $29.55 | $29.55 | 263,358 |
| 2021-04-06 | $29.04 | $30.32 | $29.04 | $29.78 | $29.78 | 62,861 |
| 2021-04-05 | $29.99 | $30.00 | $29.42 | $29.42 | $29.42 | 170,909 |
| 2021-04-01 | $30.25 | $32.96 | $28.51 | $29.75 | $29.75 | 946,897 |
| 2021-03-31 | $30.00 | $31.67 | $29.02 | $29.90 | $29.90 | 402,374 |
| 2021-03-30 | $32.01 | $32.50 | $27.95 | $29.52 | $29.52 | 557,000 |
| 2021-03-29 | $37.28 | $43.00 | $32.91 | $34.01 | $34.01 | 482,295 |
| 2021-03-26 | $28.00 | $50.50 | $25.27 | $41.49 | $41.49 | 2,586,974 |
Design Therapeutics Inc (DSGN) News Headlines
Recent Design Therapeutics Inc (DSGN) News
Similar Companies to Design Therapeutics Inc (DSGN) in the Biotechnology Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Novo Nordisk | NVO | Biotechnology | Healthcare | 43,000 |
| Regeneron Pharmaceuticals Inc | REGN | Biotechnology | Healthcare | 7,000 |
| Osmotica Pharmaceuticals Plc | OSMT | Biotechnology | Healthcare | 4,000 |
| Vertex Pharmaceuticals Inc | VRTX | Biotechnology | Healthcare | 3,400 |
| Alexion Pharmaceuticals Inc | ALXN | Biotechnology | Healthcare | 3,400 |
| Bio-Techne Corp | TECH | Biotechnology | Healthcare | 2,700 |
| Ionis Pharmaceuticals Inc | IONS | Biotechnology | Healthcare | 2,196 |
| Genmab | GMAB | Biotechnology | Healthcare | 2,000 |
| Neurocrine Biosciences Inc | NBIX | Biotechnology | Healthcare | 1,800 |
| Incyte Corp | INCY | Biotechnology | Healthcare | 1,800 |