908 Devices Inc (MASS) Exchange: NASDAQ
Data as of April 23, 2024
$6.07 ($-0.36) -5.60%
908 Devices Inc - Daily Information
Click for more stock information on 908 Devices Inc.| Daily Information | Data |
|---|---|
| Date | April 23, 2024 |
| Open | $6.35 |
| Previous Close | $6.07 |
| High | $6.38 |
| Low | $5.99 |
| Adjusted Open | $6.35 |
| Previous Adjusted Close | $6.07 |
| Adjusted High | $6.38 |
| Adjusted Low | $5.99 |
About 908 Devices Inc (MASS)
908 Devices Inc
Invest in 908 Devices Inc (MASS)
Historical Stock Data for 908 Devices Inc (MASS)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-12 | $6.35 | $6.38 | $5.99 | $6.07 | $6.07 | 172,933 |
| 2024-04-11 | $6.39 | $6.55 | $6.33 | $6.43 | $6.43 | 110,774 |
| 2024-04-10 | $6.61 | $6.70 | $6.30 | $6.33 | $6.33 | 181,954 |
| 2024-04-09 | $6.63 | $7.04 | $6.53 | $6.98 | $6.98 | 170,201 |
| 2024-04-08 | $6.48 | $6.64 | $6.35 | $6.59 | $6.59 | 130,772 |
| 2024-04-05 | $6.46 | $6.58 | $6.35 | $6.42 | $6.42 | 103,813 |
| 2024-04-04 | $6.73 | $6.90 | $6.45 | $6.50 | $6.50 | 92,702 |
| 2024-04-03 | $6.68 | $6.68 | $6.42 | $6.61 | $6.61 | 117,929 |
| 2024-04-02 | $6.75 | $6.79 | $6.52 | $6.61 | $6.61 | 150,304 |
| 2024-04-01 | $7.56 | $7.56 | $6.81 | $6.90 | $6.90 | 180,317 |
| 2024-03-28 | $6.95 | $7.56 | $6.85 | $7.55 | $7.55 | 319,805 |
| 2024-03-27 | $6.67 | $6.98 | $6.43 | $6.95 | $6.95 | 188,711 |
| 2024-03-26 | $6.62 | $6.63 | $6.42 | $6.60 | $6.60 | 416,219 |
| 2024-03-25 | $6.74 | $6.86 | $6.43 | $6.55 | $6.55 | 202,634 |
| 2024-03-22 | $6.85 | $6.94 | $6.56 | $6.70 | $6.70 | 229,017 |
| 2024-03-21 | $7.02 | $7.19 | $6.85 | $6.88 | $6.88 | 95,543 |
| 2024-03-20 | $6.80 | $7.00 | $6.59 | $6.94 | $6.94 | 96,608 |
| 2024-03-19 | $6.65 | $7.01 | $6.64 | $6.81 | $6.81 | 88,918 |
| 2024-03-18 | $6.71 | $6.80 | $6.45 | $6.69 | $6.69 | 246,304 |
| 2024-03-15 | $6.64 | $6.91 | $6.64 | $6.72 | $6.72 | 190,524 |
| 2024-03-14 | $7.00 | $7.02 | $6.47 | $6.70 | $6.70 | 227,858 |
| 2024-03-13 | $6.93 | $7.30 | $6.93 | $7.05 | $7.05 | 141,704 |
| 2024-03-12 | $6.66 | $7.14 | $6.47 | $7.02 | $7.02 | 301,357 |
| 2024-03-11 | $6.85 | $7.00 | $6.56 | $6.66 | $6.66 | 229,099 |
| 2024-03-08 | $7.09 | $7.26 | $6.58 | $6.86 | $6.86 | 184,281 |
| 2024-03-07 | $7.23 | $7.25 | $6.90 | $6.94 | $6.94 | 107,508 |
| 2024-03-06 | $7.06 | $7.17 | $6.91 | $7.15 | $7.15 | 209,924 |
| 2024-03-05 | $7.04 | $7.23 | $6.90 | $6.96 | $6.96 | 197,815 |
| 2024-03-04 | $7.31 | $7.41 | $7.12 | $7.23 | $7.23 | 160,987 |
| 2024-03-01 | $7.45 | $7.45 | $6.94 | $7.35 | $7.35 | 213,292 |
| 2024-02-29 | $7.78 | $7.91 | $7.28 | $7.35 | $7.35 | 191,043 |
| 2024-02-28 | $7.38 | $7.80 | $7.34 | $7.48 | $7.48 | 91,555 |
| 2024-02-27 | $7.14 | $7.53 | $7.09 | $7.52 | $7.52 | 140,973 |
| 2024-02-26 | $6.95 | $7.11 | $6.94 | $7.00 | $7.00 | 156,942 |
| 2024-02-23 | $7.26 | $7.26 | $6.95 | $7.03 | $7.03 | 185,681 |
| 2024-02-22 | $7.07 | $7.15 | $6.90 | $7.11 | $7.11 | 97,144 |
| 2024-02-21 | $7.02 | $7.11 | $6.92 | $6.96 | $6.96 | 100,783 |
| 2024-02-20 | $7.07 | $7.34 | $6.92 | $7.12 | $7.12 | 149,665 |
| 2024-02-16 | $7.60 | $7.71 | $7.19 | $7.23 | $7.23 | 111,719 |
| 2024-02-15 | $7.52 | $7.78 | $7.45 | $7.72 | $7.72 | 122,878 |
| 2024-02-14 | $7.26 | $7.50 | $7.19 | $7.41 | $7.41 | 79,587 |
| 2024-02-13 | $7.38 | $7.42 | $6.96 | $7.13 | $7.13 | 239,356 |
| 2024-02-12 | $7.15 | $7.75 | $7.13 | $7.67 | $7.67 | 204,718 |
| 2024-02-09 | $7.26 | $7.34 | $7.12 | $7.15 | $7.15 | 81,201 |
| 2024-02-08 | $6.95 | $7.22 | $6.94 | $7.14 | $7.14 | 97,204 |
| 2024-02-07 | $7.45 | $7.47 | $6.90 | $6.94 | $6.94 | 71,513 |
| 2024-02-06 | $7.00 | $7.48 | $7.00 | $7.39 | $7.39 | 119,424 |
| 2024-02-05 | $6.98 | $7.11 | $6.86 | $7.02 | $7.02 | 116,168 |
| 2024-02-02 | $7.06 | $7.35 | $6.88 | $7.16 | $7.16 | 136,548 |
| 2024-02-01 | $7.19 | $7.38 | $6.90 | $7.21 | $7.21 | 239,496 |
| 2024-01-31 | $7.33 | $7.56 | $7.02 | $7.08 | $7.08 | 177,818 |
| 2024-01-30 | $7.70 | $7.85 | $7.31 | $7.36 | $7.36 | 126,328 |
| 2024-01-29 | $7.42 | $7.76 | $7.32 | $7.73 | $7.73 | 99,479 |
| 2024-01-26 | $7.45 | $7.61 | $7.32 | $7.40 | $7.40 | 121,204 |
| 2024-01-25 | $8.00 | $8.00 | $7.38 | $7.45 | $7.45 | 251,481 |
| 2024-01-24 | $8.43 | $8.50 | $7.70 | $7.76 | $7.76 | 146,499 |
| 2024-01-23 | $8.43 | $8.43 | $8.14 | $8.24 | $8.24 | 110,512 |
| 2024-01-22 | $7.65 | $8.33 | $7.65 | $8.29 | $8.29 | 190,780 |
| 2024-01-19 | $7.68 | $7.68 | $7.30 | $7.55 | $7.55 | 205,298 |
| 2024-01-18 | $7.75 | $7.75 | $7.38 | $7.64 | $7.64 | 184,972 |
| 2024-01-17 | $7.52 | $7.66 | $7.31 | $7.61 | $7.61 | 263,235 |
| 2024-01-16 | $7.69 | $7.83 | $7.38 | $7.76 | $7.76 | 156,144 |
| 2024-01-12 | $7.82 | $8.18 | $7.63 | $7.76 | $7.76 | 228,778 |
| 2024-01-11 | $8.26 | $8.40 | $7.54 | $7.79 | $7.79 | 224,605 |
| 2024-01-10 | $8.40 | $8.40 | $8.04 | $8.29 | $8.29 | 134,425 |
| 2024-01-09 | $8.42 | $8.87 | $8.39 | $8.42 | $8.42 | 116,894 |
| 2024-01-08 | $8.58 | $9.10 | $8.47 | $8.64 | $8.64 | 188,446 |
| 2024-01-05 | $8.75 | $9.06 | $8.26 | $8.58 | $8.58 | 191,138 |
| 2024-01-04 | $8.98 | $9.16 | $8.76 | $8.82 | $8.82 | 193,633 |
| 2024-01-03 | $9.59 | $9.82 | $8.81 | $9.00 | $9.00 | 423,405 |
| 2024-01-02 | $11.16 | $11.16 | $9.62 | $9.92 | $9.92 | 240,424 |
| 2023-12-29 | $12.40 | $12.50 | $11.20 | $11.22 | $11.22 | 364,818 |
| 2023-12-28 | $10.10 | $12.51 | $10.00 | $12.41 | $12.41 | 588,850 |
| 2023-12-27 | $9.86 | $10.35 | $9.61 | $10.09 | $10.09 | 245,720 |
| 2023-12-26 | $9.47 | $9.85 | $9.37 | $9.64 | $9.64 | 109,565 |
| 2023-12-22 | $9.24 | $9.45 | $9.19 | $9.33 | $9.33 | 112,973 |
| 2023-12-21 | $8.82 | $9.22 | $8.66 | $9.12 | $9.12 | 180,328 |
| 2023-12-20 | $9.01 | $9.19 | $8.67 | $8.69 | $8.69 | 153,041 |
| 2023-12-19 | $7.81 | $9.10 | $7.68 | $8.99 | $8.99 | 293,120 |
| 2023-12-18 | $7.99 | $8.51 | $7.43 | $7.65 | $7.65 | 137,146 |
| 2023-12-15 | $7.87 | $8.50 | $7.64 | $7.95 | $7.95 | 583,371 |
| 2023-12-14 | $7.12 | $7.83 | $7.01 | $7.76 | $7.76 | 274,030 |
| 2023-12-13 | $6.82 | $7.12 | $6.56 | $6.93 | $6.93 | 226,461 |
| 2023-12-12 | $6.78 | $6.91 | $6.52 | $6.81 | $6.81 | 128,128 |
| 2023-12-11 | $6.96 | $6.96 | $6.51 | $6.82 | $6.82 | 122,367 |
| 2023-12-08 | $7.25 | $7.32 | $6.89 | $6.97 | $6.97 | 92,025 |
| 2023-12-07 | $7.48 | $7.55 | $7.19 | $7.27 | $7.27 | 54,682 |
| 2023-12-06 | $7.16 | $7.53 | $7.05 | $7.38 | $7.38 | 65,055 |
| 2023-12-05 | $8.06 | $8.06 | $7.11 | $7.15 | $7.15 | 126,489 |
| 2023-12-04 | $7.66 | $8.36 | $7.32 | $8.20 | $8.20 | 138,846 |
| 2023-12-01 | $7.89 | $8.11 | $7.41 | $7.70 | $7.70 | 236,291 |
| 2023-11-30 | $7.89 | $8.32 | $7.37 | $7.96 | $7.96 | 169,133 |
| 2023-11-29 | $7.26 | $7.88 | $7.16 | $7.76 | $7.76 | 230,235 |
| 2023-11-28 | $6.80 | $7.35 | $6.70 | $7.19 | $7.19 | 100,432 |
| 2023-11-27 | $7.03 | $7.04 | $6.72 | $6.85 | $6.85 | 70,934 |
| 2023-11-24 | $6.86 | $7.07 | $6.78 | $7.03 | $7.03 | 43,838 |
| 2023-11-22 | $6.59 | $6.98 | $6.59 | $6.94 | $6.94 | 82,121 |
| 2023-11-21 | $6.71 | $6.71 | $6.43 | $6.55 | $6.55 | 83,200 |
| 2023-11-20 | $6.80 | $6.99 | $6.57 | $6.70 | $6.70 | 108,484 |
| 2023-11-17 | $6.22 | $6.90 | $6.06 | $6.83 | $6.83 | 234,281 |
| 2023-11-16 | $6.44 | $6.50 | $5.97 | $6.13 | $6.13 | 137,860 |
| 2023-11-15 | $6.75 | $7.00 | $6.49 | $6.49 | $6.49 | 164,875 |
| 2023-11-14 | $6.05 | $6.75 | $5.91 | $6.73 | $6.73 | 277,819 |
| 2023-11-13 | $5.18 | $5.78 | $5.08 | $5.65 | $5.65 | 131,351 |
| 2023-11-10 | $5.03 | $5.32 | $4.92 | $5.25 | $5.25 | 154,858 |
| 2023-11-09 | $5.73 | $5.73 | $4.85 | $4.96 | $4.96 | 154,876 |
| 2023-11-08 | $6.18 | $6.22 | $5.57 | $5.62 | $5.62 | 116,412 |
| 2023-11-07 | $6.15 | $6.63 | $5.87 | $6.16 | $6.16 | 168,275 |
| 2023-11-06 | $6.67 | $6.67 | $5.70 | $5.91 | $5.91 | 244,825 |
| 2023-11-03 | $6.35 | $6.93 | $6.35 | $6.58 | $6.58 | 258,395 |
| 2023-11-02 | $6.17 | $6.42 | $5.86 | $6.30 | $6.30 | 255,206 |
| 2023-11-01 | $5.93 | $6.31 | $5.65 | $6.17 | $6.17 | 402,946 |
| 2023-10-31 | $5.14 | $5.95 | $5.14 | $5.93 | $5.93 | 180,190 |
| 2023-10-30 | $5.11 | $5.53 | $4.97 | $5.25 | $5.25 | 175,073 |
| 2023-10-27 | $5.28 | $5.29 | $4.98 | $5.14 | $5.14 | 82,716 |
| 2023-10-26 | $5.43 | $5.77 | $5.14 | $5.24 | $5.24 | 101,174 |
| 2023-10-25 | $5.55 | $6.00 | $5.30 | $5.43 | $5.43 | 216,475 |
| 2023-10-24 | $5.54 | $6.02 | $5.50 | $5.52 | $5.52 | 154,910 |
| 2023-10-23 | $5.58 | $5.75 | $5.43 | $5.53 | $5.53 | 125,699 |
| 2023-10-20 | $5.58 | $5.77 | $5.50 | $5.62 | $5.62 | 119,990 |
| 2023-10-19 | $5.61 | $5.70 | $5.56 | $5.58 | $5.58 | 81,240 |
| 2023-10-18 | $5.80 | $5.80 | $5.50 | $5.65 | $5.65 | 118,909 |
| 2023-10-17 | $5.89 | $6.14 | $5.79 | $5.88 | $5.88 | 132,370 |
| 2023-10-16 | $5.61 | $5.99 | $5.55 | $5.94 | $5.94 | 104,092 |
| 2023-10-13 | $5.55 | $5.66 | $5.50 | $5.63 | $5.63 | 99,162 |
| 2023-10-12 | $6.20 | $6.20 | $5.50 | $5.54 | $5.54 | 137,038 |
| 2023-10-11 | $5.86 | $6.24 | $5.83 | $6.17 | $6.17 | 147,898 |
| 2023-10-10 | $5.82 | $6.18 | $5.81 | $5.87 | $5.87 | 177,619 |
| 2023-10-09 | $5.90 | $6.13 | $5.71 | $5.85 | $5.85 | 119,829 |
| 2023-10-06 | $6.13 | $6.27 | $5.73 | $5.97 | $5.97 | 184,505 |
| 2023-10-05 | $6.36 | $6.36 | $6.14 | $6.23 | $6.23 | 74,069 |
| 2023-10-04 | $6.13 | $6.29 | $6.00 | $6.25 | $6.25 | 114,517 |
| 2023-10-03 | $6.31 | $6.40 | $6.04 | $6.16 | $6.16 | 148,068 |
| 2023-10-02 | $6.60 | $6.66 | $6.29 | $6.37 | $6.37 | 173,716 |
| 2023-09-29 | $6.51 | $6.77 | $6.51 | $6.66 | $6.66 | 130,274 |
| 2023-09-28 | $6.47 | $6.64 | $6.25 | $6.42 | $6.42 | 123,085 |
| 2023-09-27 | $6.16 | $6.69 | $6.15 | $6.48 | $6.48 | 228,155 |
| 2023-09-26 | $5.99 | $6.17 | $5.84 | $6.10 | $6.10 | 196,138 |
| 2023-09-25 | $6.00 | $6.11 | $5.92 | $6.05 | $6.05 | 102,528 |
| 2023-09-22 | $6.09 | $6.25 | $6.00 | $6.04 | $6.04 | 114,549 |
| 2023-09-21 | $6.00 | $6.14 | $5.95 | $6.00 | $6.00 | 167,204 |
| 2023-09-20 | $6.20 | $6.33 | $6.03 | $6.04 | $6.04 | 133,415 |
| 2023-09-19 | $6.10 | $6.22 | $6.10 | $6.16 | $6.16 | 117,949 |
| 2023-09-18 | $6.34 | $6.34 | $6.12 | $6.12 | $6.12 | 181,897 |
| 2023-09-15 | $6.59 | $6.59 | $6.28 | $6.36 | $6.36 | 193,647 |
| 2023-09-14 | $6.41 | $6.67 | $6.31 | $6.60 | $6.60 | 99,999 |
| 2023-09-13 | $6.37 | $6.58 | $6.26 | $6.41 | $6.41 | 69,819 |
| 2023-09-12 | $6.45 | $6.50 | $6.22 | $6.34 | $6.34 | 106,148 |
| 2023-09-11 | $6.41 | $6.53 | $6.38 | $6.47 | $6.47 | 117,646 |
| 2023-09-08 | $6.79 | $6.79 | $6.40 | $6.41 | $6.41 | 220,885 |
| 2023-09-07 | $6.51 | $7.09 | $6.36 | $6.78 | $6.78 | 232,798 |
| 2023-09-06 | $6.81 | $6.95 | $6.35 | $6.65 | $6.65 | 208,483 |
| 2023-09-05 | $7.01 | $7.16 | $6.79 | $6.79 | $6.79 | 182,424 |
| 2023-09-01 | $7.21 | $7.75 | $7.06 | $7.11 | $7.11 | 111,652 |
| 2023-08-31 | $7.55 | $7.73 | $7.04 | $7.19 | $7.19 | 286,091 |
| 2023-08-30 | $7.51 | $7.67 | $7.38 | $7.53 | $7.53 | 70,177 |
| 2023-08-29 | $7.26 | $7.71 | $7.26 | $7.52 | $7.52 | 162,452 |
| 2023-08-28 | $7.24 | $7.48 | $7.24 | $7.27 | $7.27 | 63,665 |
| 2023-08-25 | $7.07 | $7.49 | $6.89 | $7.21 | $7.21 | 68,885 |
| 2023-08-24 | $7.36 | $7.36 | $6.95 | $7.04 | $7.04 | 202,148 |
| 2023-08-23 | $7.26 | $7.58 | $7.26 | $7.40 | $7.40 | 99,407 |
| 2023-08-22 | $7.20 | $7.45 | $7.05 | $7.23 | $7.23 | 163,864 |
| 2023-08-21 | $7.01 | $7.17 | $6.96 | $7.12 | $7.12 | 103,573 |
| 2023-08-18 | $7.08 | $7.24 | $7.00 | $7.01 | $7.01 | 90,095 |
| 2023-08-17 | $6.94 | $7.34 | $6.89 | $7.21 | $7.21 | 169,054 |
| 2023-08-16 | $7.05 | $7.11 | $6.90 | $7.00 | $7.00 | 153,590 |
| 2023-08-15 | $7.01 | $7.15 | $6.97 | $7.06 | $7.06 | 92,920 |
| 2023-08-14 | $7.12 | $7.17 | $6.96 | $7.09 | $7.09 | 155,995 |
| 2023-08-11 | $7.25 | $7.47 | $7.04 | $7.21 | $7.21 | 124,153 |
| 2023-08-10 | $7.39 | $7.77 | $7.28 | $7.31 | $7.31 | 113,623 |
| 2023-08-09 | $7.67 | $7.87 | $7.15 | $7.38 | $7.38 | 266,839 |
| 2023-08-08 | $6.72 | $7.82 | $6.48 | $7.65 | $7.65 | 840,748 |
| 2023-08-07 | $6.36 | $6.40 | $6.03 | $6.27 | $6.27 | 204,473 |
| 2023-08-04 | $6.32 | $6.41 | $6.17 | $6.23 | $6.23 | 194,891 |
| 2023-08-03 | $6.51 | $6.53 | $6.28 | $6.31 | $6.31 | 277,964 |
| 2023-08-02 | $6.50 | $6.62 | $6.38 | $6.56 | $6.56 | 108,735 |
| 2023-08-01 | $6.96 | $6.96 | $6.58 | $6.62 | $6.62 | 132,943 |
| 2023-07-31 | $6.38 | $7.05 | $6.37 | $6.96 | $6.96 | 251,959 |
| 2023-07-28 | $6.69 | $6.96 | $6.36 | $6.37 | $6.37 | 481,561 |
| 2023-07-27 | $7.14 | $7.43 | $6.47 | $6.58 | $6.58 | 245,237 |
| 2023-07-26 | $7.17 | $7.25 | $6.88 | $6.97 | $6.97 | 226,067 |
| 2023-07-25 | $7.56 | $7.66 | $7.16 | $7.18 | $7.18 | 106,619 |
| 2023-07-24 | $7.65 | $7.90 | $7.51 | $7.55 | $7.55 | 87,245 |
| 2023-07-21 | $7.58 | $7.81 | $7.43 | $7.60 | $7.60 | 230,871 |
| 2023-07-20 | $7.66 | $7.71 | $7.32 | $7.46 | $7.46 | 97,797 |
| 2023-07-19 | $7.86 | $7.94 | $7.60 | $7.71 | $7.71 | 142,777 |
| 2023-07-18 | $7.65 | $7.99 | $7.65 | $7.82 | $7.82 | 120,163 |
| 2023-07-17 | $7.27 | $7.75 | $7.15 | $7.67 | $7.67 | 174,899 |
| 2023-07-14 | $7.99 | $7.99 | $7.24 | $7.30 | $7.30 | 195,303 |
| 2023-07-13 | $8.40 | $8.54 | $7.86 | $8.00 | $8.00 | 230,212 |
| 2023-07-12 | $7.79 | $8.39 | $7.56 | $8.20 | $8.20 | 440,732 |
| 2023-07-11 | $7.60 | $7.89 | $7.22 | $7.56 | $7.56 | 213,962 |
| 2023-07-10 | $7.00 | $7.72 | $6.96 | $7.56 | $7.56 | 343,719 |
| 2023-07-07 | $6.70 | $6.93 | $6.70 | $6.87 | $6.87 | 77,044 |
| 2023-07-06 | $6.83 | $6.89 | $6.54 | $6.73 | $6.73 | 223,265 |
| 2023-07-05 | $6.97 | $7.05 | $6.76 | $6.83 | $6.83 | 192,439 |
| 2023-07-03 | $6.80 | $7.02 | $6.69 | $6.97 | $6.97 | 86,094 |
| 2023-06-30 | $6.90 | $7.13 | $6.75 | $6.86 | $6.86 | 164,615 |
| 2023-06-29 | $6.89 | $7.05 | $6.70 | $6.77 | $6.77 | 185,420 |
| 2023-06-28 | $6.66 | $7.12 | $6.50 | $6.89 | $6.89 | 345,855 |
| 2023-06-27 | $6.84 | $6.84 | $6.57 | $6.74 | $6.74 | 135,923 |
| 2023-06-26 | $7.23 | $7.25 | $6.50 | $6.81 | $6.81 | 667,294 |
| 2023-06-23 | $7.36 | $7.49 | $7.00 | $7.23 | $7.23 | 657,313 |
| 2023-06-22 | $7.60 | $7.60 | $7.39 | $7.49 | $7.49 | 114,786 |
| 2023-06-21 | $8.03 | $8.04 | $7.59 | $7.64 | $7.64 | 207,046 |
| 2023-06-20 | $8.47 | $8.57 | $8.07 | $8.07 | $8.07 | 193,122 |
| 2023-06-16 | $8.90 | $8.90 | $8.35 | $8.48 | $8.48 | 474,004 |
| 2023-06-15 | $8.78 | $8.93 | $8.56 | $8.68 | $8.68 | 174,892 |
| 2023-06-14 | $9.48 | $9.55 | $8.64 | $8.90 | $8.90 | 191,692 |
| 2023-06-13 | $9.50 | $9.65 | $9.24 | $9.37 | $9.37 | 138,632 |
| 2023-06-12 | $9.17 | $9.50 | $9.00 | $9.41 | $9.41 | 115,170 |
| 2023-06-09 | $9.20 | $9.32 | $9.01 | $9.18 | $9.18 | 79,449 |
| 2023-06-08 | $9.40 | $9.51 | $9.12 | $9.18 | $9.18 | 105,700 |
| 2023-06-07 | $9.80 | $10.16 | $9.36 | $9.40 | $9.40 | 210,822 |
| 2023-06-06 | $9.11 | $9.80 | $9.10 | $9.63 | $9.63 | 241,757 |
| 2023-06-05 | $9.14 | $9.43 | $8.88 | $9.13 | $9.13 | 195,780 |
| 2023-06-02 | $8.97 | $9.18 | $8.73 | $9.09 | $9.09 | 207,312 |
| 2023-06-01 | $8.67 | $9.17 | $8.43 | $8.75 | $8.75 | 261,177 |
| 2023-05-31 | $8.73 | $8.78 | $8.35 | $8.71 | $8.71 | 454,080 |
| 2023-05-30 | $9.13 | $9.53 | $8.60 | $8.79 | $8.79 | 222,744 |
| 2023-05-26 | $9.44 | $9.59 | $9.02 | $9.11 | $9.11 | 238,376 |
| 2023-05-25 | $10.05 | $10.30 | $9.23 | $9.33 | $9.33 | 300,064 |
| 2023-05-24 | $10.30 | $10.30 | $9.32 | $9.68 | $9.68 | 516,006 |
| 2023-05-23 | $8.58 | $10.37 | $8.58 | $10.02 | $10.02 | 595,891 |
| 2023-05-22 | $8.27 | $8.61 | $8.16 | $8.59 | $8.59 | 177,024 |
| 2023-05-19 | $8.05 | $8.35 | $7.96 | $8.19 | $8.19 | 139,185 |
| 2023-05-18 | $7.20 | $8.07 | $7.20 | $7.95 | $7.95 | 139,648 |
| 2023-05-17 | $6.93 | $7.23 | $6.69 | $7.21 | $7.21 | 107,730 |
| 2023-05-16 | $7.28 | $7.43 | $6.79 | $6.93 | $6.93 | 169,667 |
| 2023-05-15 | $7.49 | $7.71 | $7.07 | $7.32 | $7.32 | 411,990 |
| 2023-05-12 | $7.56 | $7.73 | $7.32 | $7.48 | $7.48 | 146,272 |
| 2023-05-11 | $7.75 | $7.92 | $7.51 | $7.54 | $7.54 | 246,143 |
| 2023-05-10 | $7.75 | $7.97 | $7.29 | $7.74 | $7.74 | 193,431 |
| 2023-05-09 | $7.46 | $7.77 | $6.21 | $7.58 | $7.58 | 233,389 |
| 2023-05-08 | $7.24 | $7.24 | $6.87 | $7.14 | $7.14 | 83,657 |
| 2023-05-05 | $7.21 | $7.33 | $6.93 | $7.09 | $7.09 | 118,434 |
| 2023-05-04 | $6.50 | $7.13 | $6.29 | $7.03 | $7.03 | 359,984 |
| 2023-05-03 | $5.79 | $6.69 | $5.79 | $6.55 | $6.55 | 236,789 |
| 2023-05-02 | $6.15 | $6.22 | $5.73 | $5.78 | $5.78 | 188,064 |
| 2023-05-01 | $6.93 | $6.93 | $5.69 | $6.22 | $6.22 | 393,718 |
| 2023-04-28 | $7.01 | $7.08 | $6.62 | $6.76 | $6.76 | 210,786 |
| 2023-04-27 | $7.13 | $7.14 | $6.80 | $7.04 | $7.04 | 113,144 |
| 2023-04-26 | $7.06 | $7.13 | $6.90 | $6.95 | $6.95 | 117,483 |
| 2023-04-25 | $7.48 | $7.48 | $7.04 | $7.10 | $7.10 | 209,078 |
| 2023-04-24 | $7.85 | $8.10 | $7.50 | $7.59 | $7.59 | 175,284 |
| 2023-04-21 | $7.88 | $8.10 | $7.71 | $7.85 | $7.85 | 91,920 |
| 2023-04-20 | $8.06 | $8.23 | $7.81 | $7.90 | $7.90 | 62,162 |
| 2023-04-19 | $8.29 | $8.29 | $7.89 | $8.24 | $8.24 | 94,660 |
| 2023-04-18 | $8.77 | $8.77 | $8.12 | $8.37 | $8.37 | 102,711 |
| 2023-04-17 | $8.38 | $8.86 | $8.29 | $8.66 | $8.66 | 92,518 |
| 2023-04-14 | $8.79 | $9.10 | $8.22 | $8.33 | $8.33 | 149,577 |
| 2023-04-13 | $8.57 | $9.37 | $8.57 | $8.81 | $8.81 | 305,639 |
| 2023-04-12 | $8.90 | $9.03 | $8.53 | $8.61 | $8.61 | 124,678 |
| 2023-04-11 | $8.47 | $9.06 | $8.47 | $8.80 | $8.80 | 159,782 |
| 2023-04-10 | $8.36 | $8.57 | $8.19 | $8.44 | $8.44 | 244,962 |
| 2023-04-06 | $8.03 | $8.54 | $8.00 | $8.48 | $8.48 | 162,046 |
| 2023-04-05 | $8.22 | $8.22 | $7.89 | $8.02 | $8.02 | 147,006 |
| 2023-04-04 | $8.50 | $8.78 | $8.34 | $8.35 | $8.35 | 273,098 |
| 2023-04-03 | $8.59 | $8.59 | $7.95 | $8.52 | $8.52 | 289,874 |
| 2023-03-31 | $8.15 | $8.79 | $8.06 | $8.60 | $8.60 | 212,945 |
| 2023-03-30 | $8.14 | $8.24 | $7.95 | $8.12 | $8.12 | 116,957 |
| 2023-03-29 | $8.01 | $8.35 | $7.97 | $8.05 | $8.05 | 123,598 |
| 2023-03-28 | $8.09 | $8.22 | $7.70 | $7.87 | $7.87 | 190,175 |
| 2023-03-27 | $7.92 | $8.60 | $7.79 | $8.24 | $8.24 | 327,489 |
| 2023-03-24 | $7.46 | $7.96 | $7.46 | $7.89 | $7.89 | 238,264 |
| 2023-03-23 | $7.63 | $7.91 | $7.55 | $7.63 | $7.63 | 247,148 |
| 2023-03-22 | $6.90 | $7.70 | $6.90 | $7.54 | $7.54 | 636,542 |
| 2023-03-21 | $6.73 | $7.10 | $6.66 | $6.95 | $6.95 | 912,286 |
| 2023-03-20 | $7.49 | $7.49 | $6.38 | $6.61 | $6.61 | 351,214 |
| 2023-03-17 | $8.52 | $8.59 | $7.50 | $7.52 | $7.52 | 270,522 |
| 2023-03-16 | $8.90 | $9.12 | $8.62 | $8.63 | $8.63 | 151,187 |
| 2023-03-15 | $8.05 | $8.97 | $8.05 | $8.94 | $8.94 | 425,055 |
| 2023-03-14 | $8.09 | $8.28 | $7.70 | $8.26 | $8.26 | 537,483 |
| 2023-03-13 | $7.83 | $8.00 | $7.17 | $7.87 | $7.87 | 942,673 |
| 2023-03-10 | $8.77 | $8.86 | $7.95 | $8.02 | $8.02 | 655,543 |
| 2023-03-09 | $8.96 | $9.45 | $8.69 | $8.75 | $8.75 | 447,568 |
| 2023-03-08 | $9.23 | $9.58 | $8.65 | $9.00 | $9.00 | 219,935 |
| 2023-03-07 | $8.77 | $9.39 | $8.59 | $9.23 | $9.23 | 188,486 |
| 2023-03-06 | $9.62 | $9.94 | $8.88 | $8.97 | $8.97 | 211,506 |
| 2023-03-03 | $9.44 | $9.58 | $9.12 | $9.55 | $9.55 | 339,930 |
| 2023-03-02 | $8.66 | $9.44 | $8.66 | $9.31 | $9.31 | 234,686 |
| 2023-03-01 | $9.05 | $9.07 | $8.71 | $8.83 | $8.83 | 237,550 |
| 2023-02-28 | $9.09 | $9.16 | $8.80 | $9.00 | $9.00 | 693,083 |
| 2023-02-27 | $9.73 | $9.88 | $8.98 | $9.10 | $9.10 | 209,470 |
| 2023-02-24 | $9.80 | $10.10 | $9.44 | $9.58 | $9.58 | 174,408 |
| 2023-02-23 | $9.53 | $10.22 | $9.36 | $10.08 | $10.08 | 240,100 |
| 2023-02-22 | $9.32 | $9.64 | $9.06 | $9.62 | $9.62 | 231,853 |
| 2023-02-21 | $10.33 | $10.51 | $9.21 | $9.35 | $9.35 | 356,084 |
| 2023-02-17 | $10.09 | $10.79 | $9.81 | $10.55 | $10.55 | 268,149 |
| 2023-02-16 | $10.17 | $10.25 | $9.96 | $10.11 | $10.11 | 170,605 |
| 2023-02-15 | $10.28 | $10.42 | $10.18 | $10.29 | $10.29 | 164,145 |
| 2023-02-14 | $10.32 | $10.58 | $10.07 | $10.42 | $10.42 | 128,960 |
| 2023-02-13 | $10.21 | $10.53 | $9.99 | $10.36 | $10.36 | 196,400 |
| 2023-02-10 | $10.00 | $10.25 | $9.92 | $10.15 | $10.15 | 123,535 |
| 2023-02-09 | $10.47 | $10.97 | $9.97 | $10.10 | $10.10 | 287,386 |
| 2023-02-08 | $10.42 | $10.84 | $10.26 | $10.35 | $10.35 | 245,787 |
| 2023-02-07 | $10.09 | $10.61 | $9.86 | $10.41 | $10.41 | 208,866 |
| 2023-02-06 | $10.18 | $10.36 | $9.77 | $9.97 | $9.97 | 216,418 |
| 2023-02-03 | $10.32 | $10.70 | $10.12 | $10.44 | $10.44 | 147,412 |
| 2023-02-02 | $9.50 | $10.92 | $9.50 | $10.66 | $10.66 | 401,465 |
| 2023-02-01 | $9.36 | $9.73 | $8.98 | $9.43 | $9.43 | 174,459 |
| 2023-01-31 | $9.03 | $9.35 | $9.03 | $9.32 | $9.32 | 214,115 |
| 2023-01-30 | $9.24 | $9.35 | $8.96 | $9.00 | $9.00 | 161,593 |
| 2023-01-27 | $9.17 | $9.59 | $9.17 | $9.46 | $9.46 | 125,462 |
| 2023-01-26 | $9.51 | $9.72 | $9.11 | $9.31 | $9.31 | 358,399 |
| 2023-01-25 | $8.87 | $9.48 | $8.65 | $9.36 | $9.36 | 138,247 |
| 2023-01-24 | $9.60 | $9.68 | $8.97 | $9.08 | $9.08 | 120,787 |
| 2023-01-23 | $9.18 | $9.75 | $9.10 | $9.68 | $9.68 | 278,807 |
| 2023-01-20 | $9.29 | $9.55 | $9.15 | $9.18 | $9.18 | 131,066 |
| 2023-01-19 | $9.15 | $9.19 | $8.72 | $9.09 | $9.09 | 311,698 |
| 2023-01-18 | $9.68 | $9.84 | $8.98 | $9.22 | $9.22 | 297,509 |
| 2023-01-17 | $8.84 | $9.75 | $8.47 | $9.62 | $9.62 | 361,801 |
| 2023-01-13 | $8.04 | $8.85 | $8.04 | $8.83 | $8.83 | 181,271 |
| 2023-01-12 | $8.42 | $8.46 | $7.95 | $8.17 | $8.17 | 253,740 |
| 2023-01-11 | $8.12 | $8.61 | $7.96 | $8.34 | $8.34 | 294,490 |
| 2023-01-10 | $7.37 | $8.43 | $7.37 | $8.15 | $8.15 | 463,053 |
| 2023-01-09 | $7.48 | $7.72 | $7.16 | $7.32 | $7.32 | 413,066 |
| 2023-01-06 | $7.51 | $7.54 | $7.10 | $7.31 | $7.31 | 338,760 |
| 2023-01-05 | $7.52 | $7.69 | $7.35 | $7.45 | $7.45 | 233,376 |
| 2023-01-04 | $7.46 | $7.95 | $7.32 | $7.68 | $7.68 | 240,406 |
| 2023-01-03 | $7.73 | $7.94 | $7.13 | $7.34 | $7.34 | 338,181 |
| 2022-12-30 | $7.29 | $7.66 | $7.05 | $7.62 | $7.62 | 261,668 |
| 2022-12-29 | $7.11 | $7.64 | $7.04 | $7.46 | $7.46 | 196,087 |
| 2022-12-28 | $7.14 | $7.25 | $6.90 | $7.00 | $7.00 | 265,877 |
| 2022-12-27 | $7.28 | $7.28 | $6.87 | $7.05 | $7.05 | 271,410 |
| 2022-12-23 | $7.96 | $7.96 | $7.16 | $7.31 | $7.31 | 226,769 |
| 2022-12-22 | $8.33 | $8.33 | $7.77 | $7.86 | $7.86 | 326,517 |
| 2022-12-21 | $8.34 | $8.86 | $8.11 | $8.40 | $8.40 | 217,846 |
| 2022-12-20 | $8.18 | $8.41 | $7.86 | $8.22 | $8.22 | 212,368 |
| 2022-12-19 | $8.48 | $8.74 | $8.10 | $8.21 | $8.21 | 271,885 |
| 2022-12-16 | $8.47 | $8.70 | $8.15 | $8.49 | $8.49 | 577,094 |
| 2022-12-15 | $8.77 | $8.89 | $8.50 | $8.68 | $8.68 | 183,230 |
| 2022-12-14 | $8.93 | $9.50 | $8.70 | $8.90 | $8.90 | 214,245 |
| 2022-12-13 | $8.64 | $9.22 | $8.27 | $8.94 | $8.94 | 496,372 |
| 2022-12-12 | $8.33 | $8.49 | $8.07 | $8.23 | $8.23 | 243,458 |
| 2022-12-09 | $8.73 | $9.35 | $8.27 | $8.30 | $8.30 | 179,390 |
| 2022-12-08 | $8.51 | $9.11 | $8.38 | $8.83 | $8.83 | 182,853 |
| 2022-12-07 | $8.82 | $8.88 | $8.26 | $8.48 | $8.48 | 333,160 |
| 2022-12-06 | $9.54 | $9.61 | $8.76 | $8.85 | $8.85 | 293,927 |
| 2022-12-05 | $10.34 | $10.71 | $9.36 | $9.40 | $9.40 | 199,727 |
| 2022-12-02 | $10.25 | $10.40 | $10.03 | $10.37 | $10.37 | 106,450 |
| 2022-12-01 | $10.87 | $11.26 | $10.49 | $10.50 | $10.50 | 245,564 |
| 2022-11-30 | $9.91 | $10.72 | $9.56 | $10.70 | $10.70 | 227,804 |
| 2022-11-29 | $10.06 | $10.36 | $9.83 | $9.92 | $9.92 | 187,830 |
| 2022-11-28 | $10.57 | $10.57 | $9.80 | $10.01 | $10.01 | 259,106 |
| 2022-11-25 | $10.25 | $10.92 | $10.05 | $10.71 | $10.71 | 163,181 |
| 2022-11-23 | $9.59 | $10.28 | $9.42 | $10.10 | $10.10 | 165,038 |
| 2022-11-22 | $9.91 | $9.98 | $9.28 | $9.58 | $9.58 | 175,704 |
| 2022-11-21 | $9.81 | $10.01 | $9.50 | $9.89 | $9.89 | 542,822 |
| 2022-11-18 | $10.75 | $10.85 | $9.70 | $9.90 | $9.90 | 602,499 |
| 2022-11-17 | $10.68 | $10.79 | $10.11 | $10.43 | $10.43 | 568,703 |
| 2022-11-16 | $10.98 | $11.30 | $10.60 | $11.01 | $11.01 | 799,594 |
| 2022-11-15 | $12.70 | $12.71 | $10.15 | $10.50 | $10.50 | 1,188,385 |
| 2022-11-14 | $15.16 | $15.33 | $12.11 | $12.48 | $12.48 | 1,188,880 |
| 2022-11-11 | $15.00 | $16.54 | $14.63 | $16.01 | $16.01 | 390,450 |
| 2022-11-10 | $12.80 | $15.27 | $12.66 | $15.01 | $15.01 | 527,570 |
| 2022-11-09 | $13.02 | $13.25 | $11.88 | $11.98 | $11.98 | 322,082 |
| 2022-11-08 | $14.53 | $14.74 | $13.09 | $13.23 | $13.23 | 288,745 |
| 2022-11-07 | $13.97 | $14.45 | $13.52 | $14.28 | $14.28 | 166,972 |
| 2022-11-04 | $15.00 | $15.00 | $13.54 | $13.88 | $13.88 | 210,434 |
| 2022-11-03 | $14.41 | $14.87 | $14.08 | $14.50 | $14.50 | 94,940 |
| 2022-11-02 | $15.56 | $15.93 | $14.29 | $14.64 | $14.64 | 405,013 |
| 2022-11-01 | $16.30 | $17.34 | $15.67 | $15.69 | $15.69 | 173,665 |
| 2022-10-31 | $16.01 | $16.43 | $15.56 | $15.99 | $15.99 | 236,068 |
| 2022-10-28 | $17.28 | $17.28 | $15.71 | $16.12 | $16.12 | 359,293 |
| 2022-10-27 | $17.32 | $17.71 | $16.77 | $17.28 | $17.28 | 281,672 |
| 2022-10-26 | $16.78 | $17.88 | $16.74 | $17.14 | $17.14 | 147,151 |
| 2022-10-25 | $15.95 | $17.34 | $15.95 | $16.88 | $16.88 | 199,663 |
| 2022-10-24 | $15.41 | $15.94 | $14.52 | $15.81 | $15.81 | 106,420 |
| 2022-10-21 | $15.63 | $15.77 | $15.10 | $15.48 | $15.48 | 172,758 |
| 2022-10-20 | $15.41 | $15.64 | $15.01 | $15.41 | $15.41 | 196,620 |
| 2022-10-19 | $15.27 | $15.68 | $14.73 | $15.51 | $15.51 | 199,005 |
| 2022-10-18 | $15.23 | $15.65 | $14.78 | $15.44 | $15.44 | 190,610 |
| 2022-10-17 | $14.11 | $14.94 | $14.11 | $14.76 | $14.76 | 143,843 |
| 2022-10-14 | $14.46 | $14.46 | $13.65 | $13.73 | $13.73 | 100,707 |
| 2022-10-13 | $14.13 | $14.77 | $13.69 | $14.33 | $14.33 | 170,556 |
| 2022-10-12 | $14.82 | $15.04 | $14.30 | $14.64 | $14.64 | 76,837 |
| 2022-10-11 | $14.70 | $14.99 | $14.33 | $14.81 | $14.81 | 208,721 |
| 2022-10-10 | $15.35 | $15.35 | $14.60 | $14.80 | $14.80 | 211,051 |
| 2022-10-07 | $15.63 | $15.86 | $14.96 | $15.31 | $15.31 | 167,671 |
| 2022-10-06 | $16.74 | $17.20 | $15.81 | $16.06 | $16.06 | 269,474 |
| 2022-10-05 | $17.50 | $17.50 | $15.46 | $16.91 | $16.91 | 301,912 |
| 2022-10-04 | $17.13 | $18.02 | $17.13 | $17.96 | $17.96 | 256,652 |
| 2022-10-03 | $16.63 | $16.63 | $15.51 | $16.56 | $16.56 | 188,305 |
| 2022-09-30 | $15.83 | $17.30 | $15.76 | $16.45 | $16.45 | 503,819 |
| 2022-09-29 | $16.15 | $16.15 | $15.34 | $15.85 | $15.85 | 176,475 |
| 2022-09-28 | $15.20 | $16.81 | $15.09 | $16.54 | $16.54 | 369,621 |
| 2022-09-27 | $15.62 | $16.08 | $14.96 | $15.19 | $15.19 | 192,993 |
| 2022-09-26 | $15.09 | $16.00 | $14.86 | $15.37 | $15.37 | 271,989 |
| 2022-09-23 | $15.33 | $15.51 | $14.88 | $15.18 | $15.18 | 115,318 |
| 2022-09-22 | $15.96 | $16.02 | $15.40 | $15.73 | $15.73 | 118,685 |
| 2022-09-21 | $16.52 | $17.04 | $16.11 | $16.16 | $16.16 | 191,254 |
| 2022-09-20 | $16.63 | $16.92 | $16.38 | $16.38 | $16.38 | 181,944 |
| 2022-09-19 | $16.42 | $16.92 | $16.42 | $16.81 | $16.81 | 218,195 |
| 2022-09-16 | $16.28 | $16.98 | $15.90 | $16.78 | $16.78 | 407,762 |
| 2022-09-15 | $16.80 | $17.40 | $16.63 | $16.80 | $16.80 | 262,890 |
| 2022-09-14 | $17.97 | $17.97 | $16.32 | $17.00 | $17.00 | 459,576 |
| 2022-09-13 | $18.64 | $19.14 | $17.84 | $17.94 | $17.94 | 334,151 |
| 2022-09-12 | $19.82 | $20.02 | $19.40 | $19.54 | $19.54 | 223,371 |
| 2022-09-09 | $20.04 | $20.21 | $19.64 | $19.72 | $19.72 | 171,433 |
| 2022-09-08 | $19.09 | $20.05 | $19.09 | $19.79 | $19.79 | 197,976 |
| 2022-09-07 | $18.28 | $20.30 | $17.23 | $19.34 | $19.34 | 301,009 |
| 2022-09-06 | $17.67 | $18.58 | $17.01 | $18.30 | $18.30 | 219,897 |
| 2022-09-02 | $18.61 | $19.02 | $16.87 | $17.54 | $17.54 | 189,808 |
| 2022-09-01 | $19.69 | $19.80 | $17.37 | $18.30 | $18.30 | 578,480 |
| 2022-08-31 | $19.39 | $20.33 | $19.14 | $20.15 | $20.15 | 380,502 |
| 2022-08-30 | $19.93 | $20.33 | $19.07 | $19.25 | $19.25 | 288,368 |
| 2022-08-29 | $20.05 | $20.40 | $19.70 | $19.92 | $19.92 | 325,935 |
| 2022-08-26 | $21.15 | $21.24 | $20.46 | $20.52 | $20.52 | 436,270 |
| 2022-08-25 | $20.51 | $21.10 | $20.19 | $21.07 | $21.07 | 133,519 |
| 2022-08-24 | $19.77 | $20.56 | $19.60 | $20.33 | $20.33 | 223,543 |
| 2022-08-23 | $19.41 | $19.84 | $18.96 | $19.77 | $19.77 | 337,140 |
| 2022-08-22 | $18.88 | $19.60 | $18.33 | $19.34 | $19.34 | 251,377 |
| 2022-08-19 | $18.59 | $19.52 | $18.46 | $19.27 | $19.27 | 165,275 |
| 2022-08-18 | $17.67 | $19.48 | $17.08 | $19.19 | $19.19 | 358,872 |
| 2022-08-17 | $18.34 | $18.88 | $17.50 | $17.59 | $17.59 | 321,112 |
| 2022-08-16 | $19.46 | $19.81 | $18.27 | $18.63 | $18.63 | 280,833 |
| 2022-08-15 | $19.01 | $19.99 | $18.58 | $19.49 | $19.49 | 574,167 |
| 2022-08-12 | $19.93 | $19.94 | $19.04 | $19.30 | $19.30 | 584,239 |
| 2022-08-11 | $19.62 | $19.90 | $18.84 | $19.70 | $19.70 | 627,315 |
| 2022-08-10 | $19.50 | $20.28 | $19.15 | $19.50 | $19.50 | 1,003,428 |
| 2022-08-09 | $21.09 | $21.37 | $18.47 | $18.75 | $18.75 | 694,792 |
| 2022-08-08 | $25.23 | $25.33 | $20.92 | $21.41 | $21.41 | 619,610 |
| 2022-08-05 | $24.14 | $26.00 | $23.93 | $24.99 | $24.99 | 338,812 |
| 2022-08-04 | $23.68 | $24.58 | $23.63 | $24.52 | $24.52 | 283,476 |
| 2022-08-03 | $23.87 | $24.33 | $23.37 | $24.02 | $24.02 | 245,793 |
| 2022-08-02 | $22.24 | $24.04 | $22.00 | $23.42 | $23.42 | 336,265 |
| 2022-08-01 | $22.19 | $22.79 | $21.35 | $22.60 | $22.60 | 365,693 |
| 2022-07-29 | $21.87 | $22.53 | $21.31 | $22.50 | $22.50 | 364,232 |
| 2022-07-28 | $21.35 | $22.05 | $20.23 | $22.00 | $22.00 | 168,718 |
| 2022-07-27 | $20.33 | $21.39 | $20.25 | $21.20 | $21.20 | 136,398 |
| 2022-07-26 | $20.85 | $20.89 | $19.73 | $19.91 | $19.91 | 205,417 |
| 2022-07-25 | $21.19 | $21.23 | $20.19 | $21.04 | $21.04 | 121,773 |
| 2022-07-22 | $21.72 | $22.00 | $20.47 | $21.06 | $21.06 | 267,750 |
| 2022-07-21 | $20.63 | $22.08 | $19.77 | $21.76 | $21.76 | 388,511 |
| 2022-07-20 | $19.49 | $21.05 | $19.49 | $20.98 | $20.98 | 304,114 |
| 2022-07-19 | $17.83 | $19.61 | $17.83 | $19.52 | $19.52 | 126,657 |
| 2022-07-18 | $17.99 | $18.89 | $17.40 | $17.55 | $17.55 | 120,440 |
| 2022-07-15 | $18.32 | $18.58 | $16.37 | $17.75 | $17.75 | 279,034 |
| 2022-07-14 | $19.95 | $20.09 | $17.85 | $18.06 | $18.06 | 165,715 |
| 2022-07-13 | $19.78 | $21.01 | $19.78 | $20.19 | $20.19 | 184,800 |
| 2022-07-12 | $19.31 | $20.75 | $18.94 | $20.43 | $20.43 | 235,637 |
| 2022-07-11 | $20.86 | $21.16 | $19.01 | $19.11 | $19.11 | 193,917 |
| 2022-07-08 | $21.47 | $22.09 | $20.53 | $20.82 | $20.82 | 533,198 |
| 2022-07-07 | $21.06 | $22.09 | $20.65 | $21.77 | $21.77 | 607,844 |
| 2022-07-06 | $21.80 | $22.13 | $20.59 | $20.81 | $20.81 | 421,778 |
| 2022-07-05 | $20.99 | $21.80 | $20.79 | $21.73 | $21.73 | 376,521 |
| 2022-07-01 | $20.40 | $21.60 | $20.12 | $21.44 | $21.44 | 283,295 |
| 2022-06-30 | $19.97 | $20.91 | $19.35 | $20.59 | $20.59 | 263,123 |
| 2022-06-29 | $19.33 | $20.60 | $19.27 | $20.38 | $20.38 | 530,048 |
| 2022-06-28 | $19.49 | $19.80 | $19.05 | $19.51 | $19.51 | 230,662 |
| 2022-06-27 | $19.08 | $19.55 | $18.03 | $19.40 | $19.40 | 289,252 |
| 2022-06-24 | $18.89 | $19.42 | $18.17 | $19.08 | $19.08 | 1,019,014 |
| 2022-06-23 | $15.88 | $18.73 | $15.88 | $18.71 | $18.71 | 280,173 |
| 2022-06-22 | $14.89 | $16.21 | $14.89 | $15.77 | $15.77 | 304,357 |
| 2022-06-21 | $14.45 | $15.16 | $14.15 | $15.10 | $15.10 | 249,604 |
| 2022-06-17 | $14.32 | $15.10 | $13.95 | $14.14 | $14.14 | 349,832 |
| 2022-06-16 | $13.78 | $14.22 | $13.47 | $14.15 | $14.15 | 192,826 |
| 2022-06-15 | $13.98 | $15.06 | $13.98 | $14.52 | $14.52 | 313,607 |
| 2022-06-14 | $13.69 | $13.88 | $13.01 | $13.72 | $13.72 | 205,699 |
| 2022-06-13 | $13.40 | $13.99 | $13.34 | $13.57 | $13.57 | 238,465 |
| 2022-06-10 | $14.15 | $14.46 | $13.50 | $14.13 | $14.13 | 284,100 |
| 2022-06-09 | $15.60 | $16.19 | $14.28 | $14.64 | $14.64 | 369,491 |
| 2022-06-08 | $15.00 | $15.88 | $14.69 | $15.85 | $15.85 | 224,778 |
| 2022-06-07 | $13.54 | $15.01 | $13.35 | $15.00 | $15.00 | 256,527 |
| 2022-06-06 | $14.76 | $15.18 | $13.55 | $13.84 | $13.84 | 156,085 |
| 2022-06-03 | $14.05 | $14.59 | $13.95 | $14.24 | $14.24 | 228,456 |
| 2022-06-02 | $13.42 | $14.38 | $13.29 | $14.13 | $14.13 | 174,372 |
| 2022-06-01 | $14.09 | $14.19 | $12.99 | $13.47 | $13.47 | 244,154 |
| 2022-05-31 | $15.44 | $15.60 | $13.66 | $13.92 | $13.92 | 315,589 |
| 2022-05-27 | $14.18 | $15.45 | $14.10 | $15.36 | $15.36 | 313,365 |
| 2022-05-26 | $13.39 | $14.17 | $13.26 | $14.05 | $14.05 | 532,099 |
| 2022-05-25 | $13.69 | $14.00 | $12.96 | $13.30 | $13.30 | 424,468 |
| 2022-05-24 | $14.09 | $14.23 | $13.43 | $13.84 | $13.84 | 160,915 |
| 2022-05-23 | $14.49 | $14.79 | $13.94 | $14.32 | $14.32 | 466,407 |
| 2022-05-20 | $15.49 | $15.67 | $13.79 | $14.35 | $14.35 | 259,530 |
| 2022-05-19 | $15.21 | $15.98 | $15.09 | $15.31 | $15.31 | 337,009 |
| 2022-05-18 | $15.85 | $16.73 | $14.59 | $15.21 | $15.21 | 273,408 |
| 2022-05-17 | $16.68 | $17.43 | $15.76 | $16.29 | $16.29 | 188,950 |
| 2022-05-16 | $16.55 | $16.95 | $14.81 | $16.02 | $16.02 | 355,684 |
| 2022-05-13 | $14.00 | $16.97 | $13.90 | $16.51 | $16.51 | 572,938 |
| 2022-05-12 | $13.17 | $14.94 | $12.67 | $14.23 | $14.23 | 1,260,974 |
| 2022-05-11 | $17.30 | $17.65 | $13.38 | $13.54 | $13.54 | 465,456 |
| 2022-05-10 | $15.40 | $17.83 | $15.00 | $17.72 | $17.72 | 324,963 |
| 2022-05-09 | $16.65 | $16.93 | $15.36 | $15.49 | $15.49 | 239,965 |
| 2022-05-06 | $18.37 | $18.48 | $16.80 | $17.21 | $17.21 | 226,920 |
| 2022-05-05 | $19.29 | $19.78 | $17.87 | $18.55 | $18.55 | 142,984 |
| 2022-05-04 | $18.46 | $19.90 | $17.77 | $19.85 | $19.85 | 351,208 |
| 2022-05-03 | $18.30 | $19.39 | $18.11 | $18.37 | $18.37 | 230,714 |
| 2022-05-02 | $17.60 | $18.68 | $17.56 | $18.32 | $18.32 | 418,320 |
| 2022-04-29 | $17.56 | $18.25 | $17.30 | $17.75 | $17.75 | 232,421 |
| 2022-04-28 | $16.71 | $17.70 | $15.98 | $17.62 | $17.62 | 286,348 |
| 2022-04-27 | $15.46 | $16.74 | $15.46 | $16.55 | $16.55 | 153,397 |
| 2022-04-26 | $17.47 | $17.47 | $15.25 | $15.56 | $15.56 | 340,607 |
| 2022-04-25 | $18.04 | $18.55 | $17.16 | $17.59 | $17.59 | 289,881 |
| 2022-04-22 | $19.07 | $19.46 | $17.91 | $18.28 | $18.28 | 352,117 |
| 2022-04-21 | $19.70 | $19.78 | $18.95 | $19.17 | $19.17 | 148,243 |
| 2022-04-20 | $19.71 | $19.71 | $18.69 | $19.39 | $19.39 | 173,766 |
| 2022-04-19 | $19.05 | $19.93 | $19.03 | $19.40 | $19.40 | 123,882 |
| 2022-04-18 | $19.01 | $19.34 | $18.31 | $19.04 | $19.04 | 116,455 |
| 2022-04-14 | $18.76 | $19.54 | $18.43 | $19.04 | $19.04 | 151,423 |
| 2022-04-13 | $19.48 | $19.48 | $18.58 | $18.84 | $18.84 | 287,717 |
| 2022-04-12 | $19.75 | $20.20 | $19.16 | $19.44 | $19.44 | 410,870 |
| 2022-04-11 | $18.69 | $19.55 | $18.11 | $19.29 | $19.29 | 240,401 |
| 2022-04-08 | $18.93 | $19.06 | $18.12 | $19.01 | $19.01 | 230,496 |
| 2022-04-07 | $19.80 | $20.10 | $18.98 | $19.00 | $19.00 | 194,641 |
| 2022-04-06 | $19.60 | $19.93 | $18.37 | $19.76 | $19.76 | 240,845 |
| 2022-04-05 | $20.71 | $20.71 | $19.47 | $19.87 | $19.87 | 126,412 |
| 2022-04-04 | $20.62 | $21.38 | $20.01 | $20.74 | $20.74 | 219,587 |
| 2022-04-01 | $18.99 | $20.91 | $18.62 | $20.61 | $20.61 | 258,424 |
| 2022-03-31 | $19.08 | $19.35 | $18.36 | $19.01 | $19.01 | 247,994 |
| 2022-03-30 | $20.54 | $20.54 | $18.90 | $19.03 | $19.03 | 203,833 |
| 2022-03-29 | $19.80 | $21.20 | $19.80 | $20.68 | $20.68 | 326,600 |
| 2022-03-28 | $19.20 | $19.74 | $18.64 | $19.47 | $19.47 | 117,287 |
| 2022-03-25 | $19.99 | $20.17 | $18.91 | $19.21 | $19.21 | 167,750 |
| 2022-03-24 | $19.85 | $20.19 | $19.31 | $20.17 | $20.17 | 153,081 |
| 2022-03-23 | $19.14 | $19.98 | $18.85 | $19.76 | $19.76 | 343,124 |
| 2022-03-22 | $18.25 | $20.07 | $18.24 | $19.42 | $19.42 | 227,468 |
| 2022-03-21 | $19.64 | $19.64 | $17.94 | $18.33 | $18.33 | 410,598 |
| 2022-03-18 | $19.08 | $20.29 | $18.91 | $19.76 | $19.76 | 841,762 |
| 2022-03-17 | $18.36 | $19.73 | $18.05 | $19.22 | $19.22 | 241,477 |
| 2022-03-16 | $17.26 | $18.50 | $17.05 | $18.44 | $18.44 | 338,547 |
| 2022-03-15 | $17.21 | $17.58 | $16.73 | $16.93 | $16.93 | 201,890 |
| 2022-03-14 | $18.48 | $18.84 | $16.91 | $17.11 | $17.11 | 422,790 |
| 2022-03-11 | $19.09 | $20.00 | $18.47 | $18.58 | $18.58 | 386,452 |
| 2022-03-10 | $18.43 | $19.02 | $17.93 | $18.89 | $18.89 | 329,879 |
| 2022-03-09 | $18.31 | $19.55 | $18.18 | $19.08 | $19.08 | 271,859 |
| 2022-03-08 | $16.34 | $18.70 | $16.34 | $17.88 | $17.88 | 801,450 |
| 2022-03-07 | $15.81 | $16.93 | $15.52 | $15.54 | $15.54 | 373,565 |
| 2022-03-04 | $15.84 | $16.32 | $15.54 | $15.85 | $15.85 | 323,199 |
| 2022-03-03 | $16.42 | $16.87 | $15.85 | $16.18 | $16.18 | 307,446 |
| 2022-03-02 | $16.86 | $16.86 | $15.81 | $16.20 | $16.20 | 220,324 |
| 2022-03-01 | $16.55 | $17.37 | $16.25 | $16.66 | $16.66 | 333,302 |
| 2022-02-28 | $15.96 | $16.72 | $15.60 | $16.63 | $16.63 | 501,230 |
| 2022-02-25 | $15.47 | $16.18 | $14.93 | $16.15 | $16.15 | 302,204 |
| 2022-02-24 | $12.87 | $15.59 | $12.75 | $15.48 | $15.48 | 595,643 |
| 2022-02-23 | $13.50 | $14.36 | $13.37 | $13.61 | $13.61 | 527,807 |
| 2022-02-22 | $12.96 | $13.77 | $12.87 | $13.48 | $13.48 | 533,725 |
| 2022-02-18 | $13.52 | $13.66 | $12.93 | $13.19 | $13.19 | 384,899 |
| 2022-02-17 | $14.82 | $14.82 | $13.50 | $13.71 | $13.71 | 551,554 |
| 2022-02-16 | $15.01 | $15.57 | $14.48 | $15.23 | $15.23 | 144,606 |
| 2022-02-15 | $14.90 | $15.44 | $14.71 | $15.21 | $15.21 | 190,787 |
| 2022-02-14 | $14.92 | $15.44 | $14.32 | $14.46 | $14.46 | 239,785 |
| 2022-02-11 | $15.74 | $15.99 | $14.84 | $14.96 | $14.96 | 218,757 |
| 2022-02-10 | $15.55 | $16.67 | $15.21 | $15.55 | $15.55 | 354,428 |
| 2022-02-09 | $15.97 | $16.65 | $15.51 | $16.15 | $16.15 | 306,280 |
| 2022-02-08 | $15.47 | $15.62 | $15.04 | $15.52 | $15.52 | 111,620 |
| 2022-02-07 | $15.23 | $15.99 | $15.10 | $15.43 | $15.43 | 124,401 |
| 2022-02-04 | $15.29 | $15.39 | $14.53 | $15.23 | $15.23 | 161,106 |
| 2022-02-03 | $15.25 | $15.81 | $15.19 | $15.29 | $15.29 | 225,029 |
| 2022-02-02 | $16.48 | $16.60 | $15.58 | $15.84 | $15.84 | 232,227 |
| 2022-02-01 | $15.74 | $17.03 | $15.57 | $16.30 | $16.30 | 230,236 |
| 2022-01-31 | $14.40 | $15.98 | $14.40 | $15.82 | $15.82 | 358,109 |
| 2022-01-28 | $13.10 | $14.46 | $12.60 | $14.40 | $14.40 | 349,432 |
| 2022-01-27 | $13.94 | $14.27 | $13.05 | $13.18 | $13.18 | 181,809 |
| 2022-01-26 | $14.98 | $15.22 | $13.47 | $13.69 | $13.69 | 224,712 |
| 2022-01-25 | $14.97 | $15.48 | $14.32 | $14.46 | $14.46 | 363,769 |
| 2022-01-24 | $14.02 | $15.59 | $13.08 | $15.48 | $15.48 | 661,474 |
| 2022-01-21 | $14.99 | $15.67 | $14.50 | $14.52 | $14.52 | 408,946 |
| 2022-01-20 | $15.75 | $16.75 | $15.04 | $15.13 | $15.13 | 508,927 |
| 2022-01-19 | $16.91 | $17.10 | $15.32 | $15.43 | $15.43 | 455,609 |
| 2022-01-18 | $17.08 | $17.49 | $16.63 | $16.82 | $16.82 | 276,347 |
| 2022-01-14 | $17.43 | $18.19 | $16.98 | $17.65 | $17.65 | 266,235 |
| 2022-01-13 | $19.14 | $19.59 | $17.51 | $17.59 | $17.59 | 227,719 |
| 2022-01-12 | $20.16 | $20.71 | $18.79 | $19.06 | $19.06 | 231,678 |
| 2022-01-11 | $19.22 | $20.39 | $19.00 | $20.25 | $20.25 | 276,966 |
| 2022-01-10 | $20.01 | $20.19 | $17.60 | $19.13 | $19.13 | 482,587 |
| 2022-01-07 | $20.60 | $21.28 | $19.73 | $20.01 | $20.01 | 294,597 |
| 2022-01-06 | $22.53 | $22.87 | $20.40 | $20.59 | $20.59 | 413,501 |
| 2022-01-05 | $24.76 | $24.76 | $22.62 | $22.67 | $22.67 | 199,951 |
| 2022-01-04 | $26.30 | $26.30 | $24.36 | $24.84 | $24.84 | 264,507 |
| 2022-01-03 | $26.13 | $26.63 | $25.61 | $26.28 | $26.28 | 188,873 |
| 2021-12-31 | $25.69 | $26.52 | $25.58 | $25.87 | $25.87 | 153,275 |
| 2021-12-30 | $24.32 | $26.52 | $23.99 | $25.68 | $25.68 | 157,517 |
| 2021-12-29 | $24.70 | $24.82 | $23.61 | $23.96 | $23.96 | 193,666 |
| 2021-12-28 | $24.61 | $25.66 | $24.56 | $24.78 | $24.78 | 129,200 |
| 2021-12-27 | $26.79 | $26.79 | $24.76 | $24.86 | $24.86 | 168,328 |
| 2021-12-23 | $26.50 | $27.21 | $25.81 | $26.64 | $26.64 | 108,050 |
| 2021-12-22 | $26.05 | $26.79 | $25.54 | $26.38 | $26.38 | 133,990 |
| 2021-12-21 | $26.08 | $26.89 | $25.09 | $25.98 | $25.98 | 204,368 |
| 2021-12-20 | $25.52 | $26.14 | $24.73 | $25.56 | $25.56 | 258,434 |
| 2021-12-17 | $23.69 | $26.56 | $23.63 | $26.17 | $26.17 | 1,023,605 |
| 2021-12-16 | $26.15 | $26.98 | $23.77 | $23.93 | $23.93 | 300,431 |
| 2021-12-15 | $23.50 | $25.80 | $23.07 | $25.68 | $25.68 | 251,118 |
| 2021-12-14 | $24.15 | $25.48 | $22.89 | $23.66 | $23.66 | 235,179 |
| 2021-12-13 | $24.65 | $25.51 | $23.31 | $24.70 | $24.70 | 280,302 |
| 2021-12-10 | $26.21 | $26.60 | $24.75 | $24.98 | $24.98 | 178,377 |
| 2021-12-09 | $26.50 | $28.30 | $26.04 | $26.08 | $26.08 | 175,815 |
| 2021-12-08 | $27.92 | $28.44 | $26.55 | $26.94 | $26.94 | 214,126 |
| 2021-12-07 | $25.26 | $28.45 | $25.26 | $28.08 | $28.08 | 424,186 |
| 2021-12-06 | $23.09 | $25.28 | $22.47 | $24.55 | $24.55 | 326,327 |
| 2021-12-03 | $24.35 | $24.59 | $22.83 | $23.17 | $23.17 | 469,074 |
| 2021-12-02 | $23.88 | $24.79 | $23.82 | $24.32 | $24.32 | 291,967 |
| 2021-12-01 | $24.60 | $24.60 | $23.10 | $24.00 | $24.00 | 434,306 |
| 2021-11-30 | $23.46 | $24.62 | $23.08 | $24.00 | $24.00 | 364,438 |
| 2021-11-29 | $23.85 | $23.85 | $22.73 | $23.38 | $23.38 | 205,001 |
| 2021-11-26 | $22.54 | $23.49 | $22.21 | $23.35 | $23.35 | 167,920 |
| 2021-11-24 | $23.02 | $23.91 | $22.35 | $23.40 | $23.40 | 232,491 |
| 2021-11-23 | $24.30 | $24.87 | $22.31 | $23.38 | $23.38 | 436,266 |
| 2021-11-22 | $25.77 | $26.76 | $22.74 | $24.18 | $24.18 | 491,888 |
| 2021-11-19 | $26.74 | $27.46 | $25.65 | $25.88 | $25.88 | 303,256 |
| 2021-11-18 | $30.83 | $30.83 | $26.88 | $27.00 | $27.00 | 363,979 |
| 2021-11-17 | $30.27 | $31.18 | $28.88 | $30.57 | $30.57 | 396,644 |
| 2021-11-16 | $30.75 | $31.27 | $29.75 | $30.62 | $30.62 | 343,298 |
| 2021-11-15 | $31.85 | $32.25 | $30.63 | $30.86 | $30.86 | 414,650 |
| 2021-11-12 | $31.89 | $32.15 | $30.61 | $31.85 | $31.85 | 513,323 |
| 2021-11-11 | $33.22 | $33.88 | $31.66 | $32.00 | $32.00 | 1,708,469 |
| 2021-11-10 | $33.60 | $34.00 | $32.23 | $32.32 | $32.32 | 138,732 |
| 2021-11-09 | $36.77 | $36.77 | $31.81 | $33.98 | $33.98 | 287,700 |
| 2021-11-08 | $37.83 | $39.00 | $37.04 | $38.77 | $38.77 | 169,864 |
| 2021-11-05 | $37.10 | $39.34 | $36.50 | $37.94 | $37.94 | 201,187 |
| 2021-11-04 | $34.68 | $37.45 | $33.96 | $36.73 | $36.73 | 627,224 |
| 2021-11-03 | $33.76 | $34.12 | $32.08 | $33.08 | $33.08 | 200,140 |
| 2021-11-02 | $35.45 | $36.09 | $33.72 | $33.94 | $33.94 | 158,450 |
| 2021-11-01 | $32.84 | $35.85 | $32.84 | $35.59 | $35.59 | 255,783 |
| 2021-10-29 | $32.80 | $33.24 | $32.27 | $32.90 | $32.90 | 61,433 |
| 2021-10-28 | $32.08 | $33.25 | $32.08 | $32.53 | $32.53 | 77,886 |
| 2021-10-27 | $32.41 | $33.01 | $31.82 | $32.00 | $32.00 | 55,577 |
| 2021-10-26 | $32.37 | $33.70 | $32.33 | $32.54 | $32.54 | 61,250 |
| 2021-10-25 | $34.70 | $34.97 | $31.94 | $32.30 | $32.30 | 125,862 |
| 2021-10-22 | $35.06 | $35.25 | $34.30 | $34.71 | $34.71 | 133,321 |
| 2021-10-21 | $33.58 | $34.93 | $33.53 | $34.74 | $34.74 | 95,192 |
| 2021-10-20 | $33.70 | $34.01 | $33.00 | $33.72 | $33.72 | 61,390 |
| 2021-10-19 | $32.51 | $34.28 | $32.50 | $33.70 | $33.70 | 133,204 |
| 2021-10-18 | $32.04 | $32.69 | $31.80 | $32.45 | $32.45 | 71,862 |
| 2021-10-15 | $34.13 | $34.13 | $31.92 | $32.04 | $32.04 | 128,562 |
| 2021-10-14 | $33.22 | $34.14 | $32.95 | $33.66 | $33.66 | 139,954 |
| 2021-10-13 | $32.38 | $33.07 | $31.96 | $32.69 | $32.69 | 91,916 |
| 2021-10-12 | $31.94 | $32.63 | $31.69 | $32.07 | $32.07 | 95,210 |
| 2021-10-11 | $32.04 | $32.60 | $31.66 | $31.90 | $31.90 | 103,562 |
| 2021-10-08 | $33.08 | $33.64 | $32.21 | $32.30 | $32.30 | 99,210 |
| 2021-10-07 | $32.27 | $33.98 | $32.03 | $33.18 | $33.18 | 128,317 |
| 2021-10-06 | $33.28 | $33.80 | $31.99 | $32.07 | $32.07 | 165,243 |
| 2021-10-05 | $32.98 | $34.52 | $32.98 | $33.81 | $33.81 | 184,584 |
| 2021-10-04 | $34.97 | $34.97 | $33.05 | $33.70 | $33.70 | 256,932 |
| 2021-10-01 | $32.65 | $35.42 | $32.35 | $34.98 | $34.98 | 281,448 |
| 2021-09-30 | $32.14 | $32.95 | $32.10 | $32.52 | $32.52 | 283,419 |
| 2021-09-29 | $32.25 | $32.48 | $31.26 | $32.11 | $32.11 | 212,865 |
| 2021-09-28 | $32.84 | $33.82 | $31.86 | $32.01 | $32.01 | 183,694 |
| 2021-09-27 | $36.26 | $36.26 | $32.61 | $33.49 | $33.49 | 315,537 |
| 2021-09-24 | $38.00 | $38.00 | $36.24 | $36.38 | $36.38 | 221,155 |
| 2021-09-23 | $36.97 | $38.43 | $36.58 | $38.20 | $38.20 | 176,309 |
| 2021-09-22 | $36.49 | $37.41 | $36.27 | $36.77 | $36.77 | 120,262 |
| 2021-09-21 | $35.48 | $36.44 | $35.10 | $36.29 | $36.29 | 215,306 |
| 2021-09-20 | $34.54 | $35.65 | $34.00 | $35.33 | $35.33 | 261,428 |
| 2021-09-17 | $37.03 | $37.39 | $35.11 | $35.86 | $35.86 | 1,292,742 |
| 2021-09-16 | $36.79 | $37.05 | $36.13 | $36.94 | $36.94 | 188,294 |
| 2021-09-15 | $36.00 | $37.05 | $35.64 | $36.75 | $36.75 | 196,139 |
| 2021-09-14 | $36.47 | $37.00 | $35.88 | $35.99 | $35.99 | 241,911 |
| 2021-09-13 | $36.34 | $37.93 | $35.90 | $36.48 | $36.48 | 223,835 |
| 2021-09-10 | $36.30 | $37.51 | $35.83 | $36.51 | $36.51 | 227,205 |
| 2021-09-09 | $36.62 | $37.59 | $35.76 | $35.93 | $35.93 | 200,304 |
| 2021-09-08 | $39.06 | $39.55 | $35.94 | $36.88 | $36.88 | 404,447 |
| 2021-09-07 | $38.89 | $39.81 | $38.28 | $39.07 | $39.07 | 303,512 |
| 2021-09-03 | $37.71 | $39.64 | $37.66 | $39.13 | $39.13 | 257,127 |
| 2021-09-02 | $36.33 | $38.16 | $36.25 | $37.78 | $37.78 | 181,047 |
| 2021-09-01 | $36.28 | $36.95 | $34.90 | $36.10 | $36.10 | 358,005 |
| 2021-08-31 | $36.41 | $37.09 | $35.90 | $36.00 | $36.00 | 299,696 |
| 2021-08-30 | $35.36 | $37.11 | $35.05 | $36.86 | $36.86 | 409,600 |
| 2021-08-27 | $32.97 | $35.42 | $32.50 | $35.20 | $35.20 | 278,749 |
| 2021-08-26 | $33.73 | $34.08 | $32.57 | $33.05 | $33.05 | 187,227 |
| 2021-08-25 | $35.00 | $35.13 | $33.72 | $33.79 | $33.79 | 134,246 |
| 2021-08-24 | $33.18 | $35.08 | $32.93 | $34.82 | $34.82 | 222,662 |
| 2021-08-23 | $33.45 | $35.10 | $32.68 | $33.18 | $33.18 | 370,657 |
| 2021-08-20 | $30.92 | $32.80 | $30.78 | $32.75 | $32.75 | 365,842 |
| 2021-08-19 | $30.47 | $31.82 | $29.79 | $30.98 | $30.98 | 191,605 |
| 2021-08-18 | $29.93 | $31.39 | $29.43 | $30.77 | $30.77 | 220,114 |
| 2021-08-17 | $30.00 | $30.21 | $29.20 | $29.99 | $29.99 | 355,200 |
| 2021-08-16 | $32.08 | $32.24 | $29.73 | $30.33 | $30.33 | 239,739 |
| 2021-08-13 | $31.80 | $32.55 | $31.04 | $32.31 | $32.31 | 169,648 |
| 2021-08-12 | $30.98 | $32.75 | $30.40 | $31.92 | $31.92 | 211,636 |
| 2021-08-11 | $31.65 | $32.02 | $29.28 | $30.96 | $30.96 | 301,986 |
| 2021-08-10 | $32.58 | $33.27 | $31.17 | $31.33 | $31.33 | 370,780 |
| 2021-08-09 | $33.23 | $34.03 | $32.63 | $32.67 | $32.67 | 177,841 |
| 2021-08-06 | $34.10 | $34.65 | $32.93 | $33.36 | $33.36 | 196,431 |
| 2021-08-05 | $33.22 | $34.25 | $32.27 | $33.91 | $33.91 | 860,292 |
| 2021-08-04 | $30.96 | $34.04 | $30.95 | $33.48 | $33.48 | 423,066 |
| 2021-08-03 | $31.16 | $31.43 | $29.86 | $31.00 | $31.00 | 387,373 |
| 2021-08-02 | $31.43 | $31.71 | $30.88 | $31.31 | $31.31 | 196,997 |
| 2021-07-30 | $30.26 | $31.34 | $30.26 | $31.25 | $31.25 | 281,140 |
| 2021-07-29 | $31.49 | $31.74 | $30.02 | $30.43 | $30.43 | 273,033 |
| 2021-07-28 | $30.91 | $31.71 | $30.44 | $31.26 | $31.26 | 274,761 |
| 2021-07-27 | $31.67 | $32.00 | $29.39 | $31.03 | $31.03 | 227,850 |
| 2021-07-26 | $32.34 | $33.14 | $31.33 | $31.76 | $31.76 | 153,004 |
| 2021-07-23 | $33.30 | $33.83 | $31.18 | $32.58 | $32.58 | 135,687 |
| 2021-07-22 | $33.75 | $34.06 | $32.73 | $33.31 | $33.31 | 91,081 |
| 2021-07-21 | $31.99 | $33.96 | $31.99 | $33.75 | $33.75 | 214,787 |
| 2021-07-20 | $31.70 | $32.62 | $30.89 | $31.90 | $31.90 | 187,899 |
| 2021-07-19 | $31.40 | $32.95 | $31.01 | $32.19 | $32.19 | 147,251 |
| 2021-07-16 | $31.84 | $33.37 | $30.81 | $32.29 | $32.29 | 222,362 |
| 2021-07-15 | $32.01 | $32.15 | $30.71 | $31.81 | $31.81 | 242,780 |
| 2021-07-14 | $33.73 | $33.85 | $31.87 | $32.02 | $32.02 | 260,307 |
| 2021-07-13 | $37.62 | $37.62 | $33.31 | $33.62 | $33.62 | 549,138 |
| 2021-07-12 | $35.21 | $38.03 | $35.01 | $37.81 | $37.81 | 262,478 |
| 2021-07-09 | $35.44 | $35.52 | $34.43 | $35.24 | $35.24 | 361,852 |
| 2021-07-08 | $32.93 | $36.19 | $32.26 | $35.29 | $35.29 | 438,484 |
| 2021-07-07 | $34.82 | $35.30 | $32.90 | $33.75 | $33.75 | 328,828 |
| 2021-07-06 | $34.65 | $34.82 | $32.69 | $34.49 | $34.49 | 530,014 |
| 2021-07-02 | $37.47 | $38.25 | $34.33 | $34.63 | $34.63 | 343,011 |
| 2021-07-01 | $38.98 | $38.98 | $37.10 | $37.11 | $37.11 | 400,415 |
| 2021-06-30 | $39.47 | $39.55 | $38.75 | $38.75 | $38.75 | 193,840 |
| 2021-06-29 | $39.65 | $41.45 | $39.02 | $39.75 | $39.75 | 272,717 |
| 2021-06-28 | $39.75 | $39.82 | $38.65 | $39.44 | $39.44 | 319,555 |
| 2021-06-25 | $39.83 | $40.10 | $39.30 | $39.58 | $39.58 | 226,813 |
| 2021-06-24 | $40.00 | $40.55 | $39.11 | $39.83 | $39.83 | 261,855 |
| 2021-06-23 | $39.75 | $39.95 | $38.57 | $39.74 | $39.74 | 330,385 |
| 2021-06-22 | $39.04 | $40.00 | $36.82 | $39.83 | $39.83 | 572,948 |
| 2021-06-21 | $40.50 | $41.11 | $38.87 | $39.01 | $39.01 | 672,471 |
| 2021-06-18 | $42.02 | $43.00 | $39.00 | $40.00 | $40.00 | 973,231 |
| 2021-06-17 | $40.19 | $43.53 | $40.17 | $41.70 | $41.70 | 606,834 |
| 2021-06-16 | $38.16 | $40.39 | $37.02 | $40.32 | $40.32 | 1,350,008 |
| 2021-06-15 | $43.00 | $43.93 | $37.59 | $38.71 | $38.71 | 903,567 |
| 2021-06-14 | $41.04 | $44.86 | $41.04 | $43.58 | $43.58 | 321,646 |
| 2021-06-11 | $42.42 | $42.49 | $40.67 | $40.80 | $40.80 | 303,738 |
| 2021-06-10 | $42.29 | $44.15 | $42.06 | $42.55 | $42.55 | 351,820 |
| 2021-06-09 | $43.50 | $44.15 | $42.04 | $42.46 | $42.46 | 206,397 |
| 2021-06-08 | $43.25 | $43.68 | $42.67 | $43.24 | $43.24 | 417,125 |
| 2021-06-07 | $42.77 | $43.38 | $41.49 | $42.79 | $42.79 | 199,369 |
| 2021-06-04 | $42.94 | $43.94 | $42.26 | $42.79 | $42.79 | 76,521 |
| 2021-06-03 | $43.40 | $44.50 | $41.18 | $42.63 | $42.63 | 68,989 |
| 2021-06-02 | $45.09 | $45.09 | $42.65 | $43.95 | $43.95 | 92,994 |
| 2021-06-01 | $42.48 | $44.70 | $42.09 | $44.45 | $44.45 | 177,976 |
| 2021-05-28 | $41.00 | $42.51 | $40.68 | $42.13 | $42.13 | 148,538 |
| 2021-05-27 | $39.50 | $41.08 | $38.06 | $40.33 | $40.33 | 372,961 |
| 2021-05-26 | $38.98 | $39.70 | $38.88 | $39.46 | $39.46 | 189,750 |
| 2021-05-25 | $38.75 | $39.60 | $38.56 | $38.98 | $38.98 | 96,179 |
| 2021-05-24 | $38.46 | $38.76 | $37.38 | $38.45 | $38.45 | 91,580 |
| 2021-05-21 | $38.50 | $39.10 | $37.72 | $38.18 | $38.18 | 131,273 |
| 2021-05-20 | $36.85 | $38.64 | $36.31 | $38.07 | $38.07 | 260,798 |
| 2021-05-19 | $36.50 | $38.97 | $35.84 | $36.85 | $36.85 | 228,555 |
| 2021-05-18 | $36.89 | $38.80 | $36.15 | $37.57 | $37.57 | 371,944 |
| 2021-05-17 | $36.90 | $38.41 | $35.96 | $36.70 | $36.70 | 387,322 |
| 2021-05-14 | $38.03 | $38.14 | $33.71 | $36.83 | $36.83 | 692,008 |
| 2021-05-13 | $42.39 | $43.61 | $35.32 | $36.75 | $36.75 | 1,371,765 |
| 2021-05-12 | $43.60 | $45.00 | $43.42 | $44.01 | $44.01 | 238,512 |
| 2021-05-11 | $45.59 | $47.16 | $43.15 | $44.44 | $44.44 | 355,946 |
| 2021-05-10 | $50.12 | $50.98 | $46.12 | $47.18 | $47.18 | 451,630 |
| 2021-05-07 | $50.35 | $52.29 | $48.88 | $50.47 | $50.47 | 247,633 |
| 2021-05-06 | $51.90 | $51.90 | $47.00 | $49.47 | $49.47 | 297,937 |
| 2021-05-05 | $52.17 | $53.19 | $50.52 | $52.16 | $52.16 | 285,681 |
| 2021-05-04 | $52.20 | $52.30 | $48.43 | $51.90 | $51.90 | 291,593 |
| 2021-05-03 | $53.34 | $53.66 | $51.66 | $52.33 | $52.33 | 146,143 |
| 2021-04-30 | $52.82 | $53.20 | $51.82 | $52.99 | $52.99 | 203,692 |
| 2021-04-29 | $54.82 | $54.82 | $51.50 | $53.09 | $53.09 | 129,091 |
| 2021-04-28 | $55.06 | $55.45 | $53.56 | $54.15 | $54.15 | 128,532 |
| 2021-04-27 | $54.79 | $55.83 | $54.48 | $55.11 | $55.11 | 163,581 |
| 2021-04-26 | $52.92 | $55.00 | $52.15 | $54.43 | $54.43 | 64,982 |
| 2021-04-23 | $52.08 | $54.00 | $51.92 | $52.47 | $52.47 | 154,218 |
| 2021-04-22 | $51.18 | $53.19 | $50.62 | $51.65 | $51.65 | 159,063 |
| 2021-04-21 | $50.67 | $52.08 | $49.40 | $51.03 | $51.03 | 93,633 |
| 2021-04-20 | $50.75 | $51.59 | $48.01 | $50.97 | $50.97 | 201,259 |
| 2021-04-19 | $51.30 | $51.47 | $48.50 | $51.13 | $51.13 | 236,790 |
| 2021-04-16 | $53.52 | $53.52 | $50.06 | $52.18 | $52.18 | 145,460 |
| 2021-04-15 | $51.98 | $53.49 | $50.04 | $52.69 | $52.69 | 115,292 |
| 2021-04-14 | $52.48 | $54.09 | $50.31 | $51.15 | $51.15 | 129,926 |
| 2021-04-13 | $50.83 | $53.13 | $50.17 | $52.31 | $52.31 | 95,565 |
| 2021-04-12 | $50.77 | $51.78 | $48.75 | $50.77 | $50.77 | 129,949 |
| 2021-04-09 | $51.71 | $51.71 | $49.12 | $50.99 | $50.99 | 83,850 |
| 2021-04-08 | $50.80 | $51.99 | $49.67 | $51.03 | $51.03 | 150,832 |
| 2021-04-07 | $52.80 | $53.15 | $48.66 | $49.65 | $49.65 | 257,672 |
| 2021-04-06 | $52.52 | $53.99 | $51.22 | $52.92 | $52.92 | 92,765 |
| 2021-04-05 | $53.06 | $53.27 | $49.57 | $52.49 | $52.49 | 216,865 |
| 2021-04-01 | $50.61 | $52.79 | $50.00 | $52.11 | $52.11 | 247,503 |
| 2021-03-31 | $45.85 | $49.68 | $44.88 | $48.50 | $48.50 | 358,207 |
| 2021-03-30 | $44.32 | $45.51 | $41.00 | $44.86 | $44.86 | 494,558 |
| 2021-03-29 | $43.09 | $45.62 | $42.55 | $44.99 | $44.99 | 201,109 |
| 2021-03-26 | $45.39 | $45.85 | $41.00 | $43.04 | $43.04 | 131,652 |
| 2021-03-25 | $44.50 | $46.32 | $42.88 | $45.39 | $45.39 | 213,729 |
| 2021-03-24 | $48.35 | $48.35 | $46.01 | $46.13 | $46.13 | 147,285 |
| 2021-03-23 | $50.67 | $51.61 | $46.41 | $47.07 | $47.07 | 215,144 |
| 2021-03-22 | $51.66 | $53.76 | $50.15 | $51.28 | $51.28 | 191,553 |
| 2021-03-19 | $50.83 | $53.97 | $49.45 | $51.28 | $51.28 | 1,282,304 |
| 2021-03-18 | $52.10 | $54.68 | $49.38 | $49.38 | $49.38 | 221,122 |
| 2021-03-17 | $52.19 | $55.33 | $48.52 | $53.80 | $53.80 | 374,311 |
| 2021-03-16 | $55.48 | $58.20 | $53.30 | $53.94 | $53.94 | 265,269 |
| 2021-03-15 | $54.29 | $57.10 | $54.20 | $55.03 | $55.03 | 184,801 |
| 2021-03-12 | $52.61 | $54.79 | $51.00 | $54.29 | $54.29 | 207,479 |
| 2021-03-11 | $47.52 | $54.92 | $47.52 | $53.37 | $53.37 | 325,794 |
| 2021-03-10 | $45.20 | $47.00 | $43.90 | $46.90 | $46.90 | 307,356 |
| 2021-03-09 | $41.27 | $48.08 | $41.27 | $42.80 | $42.80 | 445,485 |
| 2021-03-08 | $43.72 | $43.72 | $39.67 | $39.94 | $39.94 | 498,645 |
| 2021-03-05 | $44.34 | $44.68 | $38.88 | $41.46 | $41.46 | 397,256 |
| 2021-03-04 | $49.46 | $50.75 | $42.02 | $43.01 | $43.01 | 436,550 |
| 2021-03-03 | $55.12 | $55.66 | $48.50 | $50.20 | $50.20 | 424,736 |
| 2021-03-02 | $57.14 | $57.92 | $54.67 | $55.11 | $55.11 | 115,191 |
| 2021-03-01 | $55.82 | $58.63 | $55.00 | $57.47 | $57.47 | 180,941 |
| 2021-02-26 | $55.41 | $57.00 | $51.83 | $53.19 | $53.19 | 240,686 |
| 2021-02-25 | $61.19 | $62.02 | $54.20 | $55.00 | $55.00 | 297,669 |
| 2021-02-24 | $59.16 | $65.09 | $59.16 | $61.19 | $61.19 | 226,013 |
| 2021-02-23 | $61.00 | $61.89 | $52.52 | $58.85 | $58.85 | 425,983 |
| 2021-02-22 | $66.35 | $68.26 | $64.20 | $64.41 | $64.41 | 97,142 |
| 2021-02-19 | $68.63 | $68.63 | $66.40 | $68.05 | $68.05 | 123,652 |
| 2021-02-18 | $70.69 | $70.69 | $61.96 | $64.20 | $64.20 | 211,573 |
| 2021-02-17 | $74.01 | $75.05 | $70.33 | $71.85 | $71.85 | 203,839 |
| 2021-02-16 | $74.04 | $76.49 | $73.69 | $75.00 | $75.00 | 207,940 |
| 2021-02-12 | $70.54 | $73.20 | $69.13 | $73.15 | $73.15 | 123,398 |
| 2021-02-11 | $68.50 | $70.90 | $66.37 | $70.65 | $70.65 | 131,872 |
| 2021-02-10 | $75.93 | $77.35 | $63.33 | $68.41 | $68.41 | 438,936 |
| 2021-02-09 | $72.76 | $79.60 | $72.13 | $74.80 | $74.80 | 314,569 |
| 2021-02-08 | $68.80 | $75.34 | $68.40 | $71.52 | $71.52 | 323,666 |
| 2021-02-05 | $68.47 | $70.50 | $66.03 | $68.00 | $68.00 | 308,187 |
| 2021-02-04 | $66.31 | $73.67 | $66.30 | $68.50 | $68.50 | 213,600 |
| 2021-02-03 | $63.89 | $69.99 | $63.50 | $66.32 | $66.32 | 279,901 |
| 2021-02-02 | $55.29 | $64.86 | $55.29 | $63.55 | $63.55 | 382,367 |
| 2021-02-01 | $55.81 | $56.36 | $53.90 | $54.84 | $54.84 | 117,200 |
| 2021-01-29 | $54.98 | $58.00 | $53.31 | $55.11 | $55.11 | 257,122 |
| 2021-01-28 | $53.97 | $55.89 | $53.65 | $55.03 | $55.03 | 237,444 |
| 2021-01-27 | $56.30 | $56.54 | $50.75 | $53.65 | $53.65 | 320,847 |
| 2021-01-26 | $64.28 | $64.28 | $57.50 | $57.71 | $57.71 | 234,246 |
| 2021-01-25 | $64.63 | $67.86 | $63.03 | $63.93 | $63.93 | 162,113 |
| 2021-01-22 | $61.88 | $66.26 | $60.92 | $65.45 | $65.45 | 206,270 |
| 2021-01-21 | $65.00 | $65.37 | $60.73 | $62.50 | $62.50 | 194,594 |
| 2021-01-20 | $65.59 | $68.77 | $64.90 | $65.38 | $65.38 | 165,826 |
| 2021-01-19 | $62.22 | $67.44 | $62.22 | $64.90 | $64.90 | 141,563 |
| 2021-01-15 | $61.00 | $62.81 | $57.43 | $62.45 | $62.45 | 165,824 |
| 2021-01-14 | $58.04 | $63.92 | $57.14 | $61.41 | $61.41 | 271,592 |
| 2021-01-13 | $57.59 | $60.50 | $57.08 | $57.59 | $57.59 | 264,642 |
| 2021-01-12 | $57.42 | $59.33 | $56.16 | $57.14 | $57.14 | 214,276 |
| 2021-01-11 | $52.58 | $58.95 | $51.51 | $56.63 | $56.63 | 255,176 |
| 2021-01-08 | $55.01 | $55.20 | $51.06 | $52.91 | $52.91 | 286,695 |
| 2021-01-07 | $54.86 | $55.75 | $52.12 | $54.81 | $54.81 | 222,212 |
| 2021-01-06 | $56.98 | $57.53 | $54.49 | $55.85 | $55.85 | 242,023 |
| 2021-01-05 | $54.00 | $60.93 | $52.36 | $57.90 | $57.90 | 153,306 |
| 2021-01-04 | $55.21 | $57.49 | $51.05 | $54.71 | $54.71 | 417,344 |
| 2020-12-31 | $58.61 | $59.42 | $54.51 | $56.95 | $56.95 | 208,488 |
| 2020-12-30 | $57.70 | $60.38 | $54.40 | $60.38 | $60.38 | 392,989 |
| 2020-12-29 | $62.75 | $64.91 | $55.79 | $55.98 | $55.98 | 413,282 |
| 2020-12-28 | $72.00 | $74.00 | $59.24 | $66.86 | $66.86 | 629,858 |
| 2020-12-24 | $64.60 | $71.11 | $64.60 | $67.92 | $67.92 | 393,574 |
| 2020-12-23 | $56.92 | $69.27 | $56.92 | $61.79 | $61.79 | 601,591 |
| 2020-12-22 | $52.12 | $59.75 | $51.29 | $56.29 | $56.29 | 744,574 |
| 2020-12-21 | $56.81 | $62.00 | $50.35 | $50.51 | $50.51 | 1,035,657 |
| 2020-12-18 | $45.51 | $52.83 | $43.25 | $49.00 | $49.00 | 4,217,769 |
908 Devices Inc (MASS) News Headlines
.jpg)
Recent 908 Devices Inc (MASS) News
Similar Companies to 908 Devices Inc (MASS) in the Medical Devices Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Medtronic Plc | MDT | Medical Devices | Healthcare | 90,000 |
| Abbott Laboratories | ABT | Medical Devices | Healthcare | 69,000 |
| Stryker Corp | SYK | Medical Devices | Healthcare | 37,000 |
| Boston Scientific Corp | BSX | Medical Devices | Healthcare | 30,000 |
| Zimmer Biomet Holdings Inc | ZBH | Medical Devices | Healthcare | 26,000 |
| Edwards Lifesciences Corp | EW | Medical Devices | Healthcare | 23,900 |
| Integra Lifesciences Holdings Corp | IART | Medical Devices | Healthcare | 19,000 |
| Smith & Nephew plc | SNN | Medical Devices | Healthcare | 16,000 |
| Integer Holdings Corp | ITGR | Medical Devices | Healthcare | 16,000 |
| Bruker Corp | BRKR | Medical Devices | Healthcare | 11,000 |