Tcr2 Therapeutics Inc (TCRR) Stock

Data as of April 25, 2024

$1.48 ($0.00) 0.00%

Tcr2 Therapeutics Inc - Daily Information

Click for more stock information on Tcr2 Therapeutics Inc.

Daily Information	Data
Date	April 25, 2024
Open	$1.48
Previous Close	$1.48
High	$1.48
Low	$1.48
Adjusted Open	$1.48
Previous Adjusted Close	$1.48
Adjusted High	$1.48
Adjusted Low	$1.48

About Tcr2 Therapeutics Inc (TCRR)

Tcr2 Therapeutics Inc - Ordinary Shares

Invest in Tcr2 Therapeutics Inc (TCRR)

Vint's mission is to bring wine and spirits investment to every portfolio. Their promise is to offer best-in-class service through best-in-class transparency, affordable SEC-qualified shares, and expert-curated collections.

Wine has offered diversification benefits in both good times and bad times. In 2008, the S&P 500 dropped 38%, while wine remained stable.

Built to help smart investors invest smarter.

Become a real estate investor on Fundrise and pay zero advisory fees for your first three months.

Historical Stock Data for Tcr2 Therapeutics Inc (TCRR)

Date	Open	High	Low	Close	Adj.Close	Volume
2023-06-01	$1.48	$1.48	$1.48	$1.48	$1.48	0
2023-05-31	$1.58	$1.63	$1.48	$1.48	$1.48	3,913,214
2023-05-30	$1.62	$1.62	$1.50	$1.57	$1.57	388,637
2023-05-26	$1.73	$1.75	$1.55	$1.58	$1.58	538,620
2023-05-25	$1.71	$1.77	$1.64	$1.75	$1.75	377,364
2023-05-24	$1.72	$1.78	$1.65	$1.75	$1.75	391,331
2023-05-23	$1.78	$1.86	$1.72	$1.73	$1.73	396,574
2023-05-22	$1.88	$1.92	$1.81	$1.82	$1.82	242,970
2023-05-19	$1.87	$1.92	$1.85	$1.88	$1.88	77,169
2023-05-18	$1.88	$1.94	$1.83	$1.88	$1.88	132,980
2023-05-17	$1.83	$1.91	$1.78	$1.86	$1.86	292,553
2023-05-16	$1.96	$1.96	$1.86	$1.88	$1.88	167,362
2023-05-15	$1.93	$2.01	$1.93	$1.95	$1.95	423,714
2023-05-12	$2.00	$2.00	$1.92	$1.96	$1.96	215,522
2023-05-11	$1.94	$1.99	$1.92	$1.96	$1.96	166,128
2023-05-10	$2.00	$2.03	$1.94	$1.98	$1.98	154,874
2023-05-09	$1.97	$2.01	$1.91	$1.98	$1.98	192,950
2023-05-08	$2.01	$2.04	$1.94	$1.96	$1.96	433,087
2023-05-05	$1.89	$1.96	$1.86	$1.95	$1.95	388,156
2023-05-04	$1.80	$1.90	$1.79	$1.88	$1.88	305,633
2023-05-03	$1.78	$1.89	$1.78	$1.83	$1.83	285,578
2023-05-02	$1.79	$1.85	$1.77	$1.79	$1.79	164,018
2023-05-01	$1.78	$1.88	$1.78	$1.84	$1.84	457,950
2023-04-28	$1.75	$1.83	$1.71	$1.77	$1.77	220,679
2023-04-27	$1.80	$1.82	$1.76	$1.77	$1.77	166,448
2023-04-26	$1.78	$1.84	$1.77	$1.81	$1.81	94,596
2023-04-25	$1.75	$1.82	$1.71	$1.77	$1.77	220,685
2023-04-24	$1.71	$1.86	$1.71	$1.82	$1.82	466,225
2023-04-21	$1.68	$1.75	$1.61	$1.73	$1.73	399,904
2023-04-20	$1.78	$1.79	$1.69	$1.69	$1.69	212,542
2023-04-19	$1.56	$1.75	$1.56	$1.74	$1.74	278,271
2023-04-18	$1.61	$1.65	$1.60	$1.63	$1.63	263,312
2023-04-17	$1.55	$1.76	$1.55	$1.65	$1.65	362,738
2023-04-14	$1.50	$1.60	$1.50	$1.56	$1.56	294,630
2023-04-13	$1.52	$1.56	$1.48	$1.51	$1.51	381,612
2023-04-12	$1.56	$1.57	$1.51	$1.54	$1.54	99,881
2023-04-11	$1.45	$1.60	$1.45	$1.54	$1.54	250,820
2023-04-10	$1.44	$1.49	$1.43	$1.47	$1.47	130,273
2023-04-06	$1.44	$1.52	$1.42	$1.47	$1.47	341,832
2023-04-05	$1.44	$1.46	$1.40	$1.43	$1.43	143,444
2023-04-04	$1.51	$1.53	$1.42	$1.45	$1.45	179,415
2023-04-03	$1.49	$1.54	$1.47	$1.50	$1.50	486,136
2023-03-31	$1.45	$1.50	$1.45	$1.50	$1.50	160,675
2023-03-30	$1.45	$1.50	$1.44	$1.44	$1.44	98,389
2023-03-29	$1.46	$1.49	$1.43	$1.45	$1.45	91,387
2023-03-28	$1.48	$1.50	$1.45	$1.46	$1.46	166,118
2023-03-27	$1.50	$1.52	$1.45	$1.51	$1.51	126,283
2023-03-24	$1.36	$1.52	$1.36	$1.50	$1.50	241,355
2023-03-23	$1.52	$1.52	$1.34	$1.42	$1.42	332,161
2023-03-22	$1.52	$1.57	$1.46	$1.47	$1.47	169,972
2023-03-21	$1.44	$1.55	$1.41	$1.54	$1.54	312,615
2023-03-20	$1.47	$1.50	$1.43	$1.45	$1.45	237,678
2023-03-17	$1.51	$1.54	$1.44	$1.46	$1.46	415,164
2023-03-16	$1.48	$1.65	$1.46	$1.56	$1.56	308,246
2023-03-15	$1.51	$1.53	$1.44	$1.49	$1.49	131,605
2023-03-14	$1.45	$1.54	$1.43	$1.51	$1.51	312,186
2023-03-13	$1.40	$1.48	$1.35	$1.43	$1.43	345,409
2023-03-10	$1.53	$1.54	$1.38	$1.43	$1.43	731,657
2023-03-09	$1.56	$1.61	$1.51	$1.56	$1.56	610,395
2023-03-08	$1.62	$1.64	$1.54	$1.55	$1.55	1,028,153
2023-03-07	$1.57	$1.85	$1.55	$1.60	$1.60	2,662,096
2023-03-06	$1.55	$1.78	$1.44	$1.62	$1.62	19,839,591
2023-03-03	$1.20	$1.21	$1.15	$1.21	$1.21	69,200
2023-03-02	$1.29	$1.30	$1.19	$1.20	$1.20	107,767
2023-03-01	$1.20	$1.39	$1.17	$1.28	$1.28	202,592
2023-02-28	$1.20	$1.28	$1.14	$1.25	$1.25	234,751
2023-02-27	$1.14	$1.19	$1.08	$1.17	$1.17	67,773
2023-02-24	$1.17	$1.17	$1.07	$1.10	$1.10	157,587
2023-02-23	$1.12	$1.20	$1.10	$1.19	$1.19	249,234
2023-02-22	$1.21	$1.28	$1.11	$1.13	$1.13	173,815
2023-02-21	$1.22	$1.24	$1.17	$1.19	$1.19	97,322
2023-02-17	$1.23	$1.24	$1.21	$1.23	$1.23	102,289
2023-02-16	$1.24	$1.28	$1.22	$1.25	$1.25	65,633
2023-02-15	$1.31	$1.31	$1.22	$1.27	$1.27	121,721
2023-02-14	$1.26	$1.32	$1.26	$1.30	$1.30	49,104
2023-02-13	$1.28	$1.32	$1.25	$1.28	$1.28	89,514
2023-02-10	$1.33	$1.33	$1.27	$1.28	$1.28	56,014
2023-02-09	$1.27	$1.47	$1.26	$1.32	$1.32	92,398
2023-02-08	$1.36	$1.38	$1.26	$1.28	$1.28	190,008
2023-02-07	$1.40	$1.47	$1.32	$1.38	$1.38	112,066
2023-02-06	$1.44	$1.46	$1.41	$1.41	$1.41	69,509
2023-02-03	$1.40	$1.45	$1.38	$1.44	$1.44	85,322
2023-02-02	$1.43	$1.48	$1.35	$1.38	$1.38	240,744
2023-02-01	$1.49	$1.49	$1.40	$1.40	$1.40	135,625
2023-01-31	$1.41	$1.52	$1.41	$1.45	$1.45	160,454
2023-01-30	$1.48	$1.50	$1.39	$1.40	$1.40	114,442
2023-01-27	$1.42	$1.48	$1.37	$1.48	$1.48	175,131
2023-01-26	$1.38	$1.40	$1.35	$1.38	$1.38	80,615
2023-01-25	$1.37	$1.39	$1.34	$1.35	$1.35	134,859
2023-01-24	$1.35	$1.40	$1.32	$1.38	$1.38	119,209
2023-01-23	$1.33	$1.38	$1.33	$1.36	$1.36	501,452
2023-01-20	$1.27	$1.31	$1.27	$1.31	$1.31	76,144
2023-01-19	$1.33	$1.33	$1.28	$1.30	$1.30	135,470
2023-01-18	$1.31	$1.33	$1.29	$1.32	$1.32	707,000
2023-01-17	$1.34	$1.35	$1.29	$1.33	$1.33	197,571
2023-01-13	$1.32	$1.33	$1.25	$1.29	$1.29	197,946
2023-01-12	$1.23	$1.33	$1.22	$1.31	$1.31	353,104
2023-01-11	$1.21	$1.23	$1.15	$1.22	$1.22	329,767
2023-01-10	$1.16	$1.23	$1.13	$1.20	$1.20	171,430
2023-01-09	$1.22	$1.25	$1.13	$1.19	$1.19	258,876
2023-01-06	$1.20	$1.29	$1.14	$1.20	$1.20	611,910
2023-01-05	$1.07	$1.12	$1.03	$1.09	$1.09	181,760
2023-01-04	$1.03	$1.07	$1.01	$1.05	$1.05	126,564
2023-01-03	$1.00	$1.05	$0.95	$1.00	$1.00	136,368
2022-12-30	$0.99	$1.03	$0.95	$1.00	$1.00	255,188
2022-12-29	$0.90	$1.10	$0.89	$1.01	$1.01	827,780
2022-12-28	$0.83	$0.95	$0.83	$0.88	$0.88	369,549
2022-12-27	$0.85	$0.89	$0.83	$0.83	$0.83	570,418
2022-12-23	$0.83	$0.89	$0.82	$0.85	$0.85	761,320
2022-12-22	$0.86	$0.90	$0.83	$0.83	$0.83	324,256
2022-12-21	$0.91	$0.94	$0.85	$0.87	$0.87	327,212
2022-12-20	$0.87	$0.91	$0.87	$0.90	$0.90	187,844
2022-12-19	$0.92	$0.94	$0.88	$0.88	$0.88	199,105
2022-12-16	$0.95	$0.99	$0.91	$0.92	$0.92	817,684
2022-12-15	$1.02	$1.02	$0.96	$0.97	$0.97	223,183
2022-12-14	$1.00	$1.05	$0.97	$0.97	$0.97	1,036,617
2022-12-13	$1.11	$1.12	$0.98	$1.00	$1.00	904,747
2022-12-12	$1.16	$1.18	$1.08	$1.11	$1.11	389,770
2022-12-09	$1.16	$1.19	$1.12	$1.14	$1.14	454,556
2022-12-08	$1.28	$1.30	$1.14	$1.18	$1.18	513,417
2022-12-07	$1.36	$1.36	$1.25	$1.27	$1.27	128,414
2022-12-06	$1.38	$1.39	$1.30	$1.33	$1.33	226,491
2022-12-05	$1.41	$1.43	$1.32	$1.37	$1.37	435,497
2022-12-02	$1.46	$1.46	$1.35	$1.41	$1.41	312,755
2022-12-01	$1.39	$1.57	$1.35	$1.44	$1.44	475,468
2022-11-30	$1.29	$1.34	$1.25	$1.33	$1.33	138,950
2022-11-29	$1.34	$1.35	$1.23	$1.26	$1.26	267,577
2022-11-28	$1.40	$1.42	$1.25	$1.30	$1.30	655,104
2022-11-25	$1.30	$1.31	$1.25	$1.29	$1.29	50,207
2022-11-23	$1.26	$1.28	$1.24	$1.27	$1.27	106,807
2022-11-22	$1.25	$1.27	$1.24	$1.26	$1.26	77,634
2022-11-21	$1.34	$1.34	$1.23	$1.26	$1.26	354,795
2022-11-18	$1.33	$1.33	$1.29	$1.31	$1.31	141,975
2022-11-17	$1.33	$1.33	$1.30	$1.33	$1.33	107,328
2022-11-16	$1.42	$1.42	$1.33	$1.35	$1.35	195,105
2022-11-15	$1.38	$1.44	$1.37	$1.41	$1.41	122,859
2022-11-14	$1.44	$1.45	$1.35	$1.38	$1.38	188,015
2022-11-11	$1.36	$1.44	$1.34	$1.41	$1.41	169,063
2022-11-10	$1.34	$1.36	$1.31	$1.36	$1.36	167,469
2022-11-09	$1.33	$1.39	$1.27	$1.28	$1.28	290,326
2022-11-08	$1.35	$1.39	$1.32	$1.36	$1.36	201,030
2022-11-07	$1.43	$1.43	$1.35	$1.38	$1.38	308,536
2022-11-04	$1.46	$1.46	$1.37	$1.40	$1.40	163,496
2022-11-03	$1.44	$1.49	$1.42	$1.45	$1.45	135,890
2022-11-02	$1.56	$1.56	$1.46	$1.48	$1.48	334,017
2022-11-01	$1.60	$1.60	$1.51	$1.53	$1.53	222,352
2022-10-31	$1.57	$1.60	$1.54	$1.57	$1.57	226,424
2022-10-28	$1.55	$1.59	$1.53	$1.56	$1.56	182,783
2022-10-27	$1.57	$1.58	$1.52	$1.54	$1.54	310,074
2022-10-26	$1.63	$1.63	$1.56	$1.58	$1.58	213,129
2022-10-25	$1.58	$1.68	$1.58	$1.62	$1.62	171,027
2022-10-24	$1.59	$1.64	$1.55	$1.57	$1.57	301,201
2022-10-21	$1.53	$1.56	$1.52	$1.55	$1.55	115,620
2022-10-20	$1.57	$1.60	$1.53	$1.53	$1.53	174,340
2022-10-19	$1.57	$1.61	$1.53	$1.56	$1.56	131,107
2022-10-18	$1.61	$1.71	$1.57	$1.57	$1.57	276,888
2022-10-17	$1.64	$1.71	$1.59	$1.60	$1.60	304,395
2022-10-14	$1.62	$1.72	$1.62	$1.62	$1.62	241,601
2022-10-13	$1.62	$1.67	$1.60	$1.63	$1.63	160,653
2022-10-12	$1.66	$1.70	$1.60	$1.65	$1.65	158,486
2022-10-11	$1.72	$1.73	$1.64	$1.66	$1.66	146,573
2022-10-10	$1.77	$1.78	$1.65	$1.71	$1.71	212,625
2022-10-07	$1.76	$1.80	$1.69	$1.69	$1.69	170,752
2022-10-06	$1.80	$1.88	$1.77	$1.77	$1.77	101,541
2022-10-05	$1.82	$1.87	$1.77	$1.81	$1.81	140,810
2022-10-04	$1.79	$1.88	$1.76	$1.81	$1.81	323,808
2022-10-03	$1.80	$1.83	$1.69	$1.76	$1.76	441,249
2022-09-30	$1.65	$1.82	$1.60	$1.80	$1.80	242,029
2022-09-29	$1.78	$1.86	$1.72	$1.72	$1.72	316,502
2022-09-28	$1.77	$1.92	$1.72	$1.79	$1.79	850,005
2022-09-27	$1.77	$1.82	$1.69	$1.69	$1.69	181,529
2022-09-26	$1.86	$1.91	$1.72	$1.74	$1.74	330,519
2022-09-23	$1.96	$1.96	$1.84	$1.86	$1.86	277,448
2022-09-22	$2.12	$2.12	$1.94	$1.96	$1.96	250,352
2022-09-21	$2.11	$2.15	$2.07	$2.09	$2.09	144,403
2022-09-20	$2.16	$2.17	$2.11	$2.12	$2.12	122,678
2022-09-19	$2.22	$2.24	$2.12	$2.15	$2.15	260,084
2022-09-16	$2.43	$2.43	$2.20	$2.26	$2.26	650,130
2022-09-15	$2.40	$2.51	$2.38	$2.43	$2.43	132,037
2022-09-14	$2.55	$2.55	$2.33	$2.42	$2.42	338,628
2022-09-13	$2.52	$2.56	$2.45	$2.55	$2.55	197,253
2022-09-12	$2.40	$2.56	$2.40	$2.55	$2.55	104,730
2022-09-09	$2.42	$2.48	$2.38	$2.40	$2.40	190,356
2022-09-08	$2.41	$2.54	$2.37	$2.37	$2.37	240,619
2022-09-07	$2.45	$2.48	$2.37	$2.42	$2.42	147,182
2022-09-06	$2.49	$2.69	$2.45	$2.46	$2.46	398,610
2022-09-02	$2.63	$2.68	$2.50	$2.50	$2.50	315,590
2022-09-01	$2.71	$2.72	$2.45	$2.56	$2.56	337,150
2022-08-31	$2.75	$2.87	$2.72	$2.72	$2.72	83,061
2022-08-30	$2.99	$3.03	$2.72	$2.75	$2.75	218,211
2022-08-29	$3.10	$3.12	$2.96	$2.99	$2.99	154,190
2022-08-26	$3.19	$3.21	$3.13	$3.14	$3.14	117,790
2022-08-25	$3.20	$3.21	$3.15	$3.21	$3.21	63,349
2022-08-24	$3.10	$3.18	$3.09	$3.16	$3.16	123,987
2022-08-23	$3.07	$3.12	$3.04	$3.08	$3.08	65,073
2022-08-22	$3.07	$3.16	$3.05	$3.05	$3.05	308,604
2022-08-19	$3.28	$3.33	$3.06	$3.11	$3.11	225,267
2022-08-18	$3.65	$3.80	$3.32	$3.33	$3.33	325,807
2022-08-17	$3.65	$3.75	$3.60	$3.66	$3.66	292,828
2022-08-16	$3.78	$3.83	$3.68	$3.74	$3.74	429,020
2022-08-15	$3.84	$3.88	$3.74	$3.75	$3.75	356,138
2022-08-12	$3.62	$3.72	$3.58	$3.70	$3.70	225,959
2022-08-11	$3.55	$3.68	$3.54	$3.63	$3.63	313,353
2022-08-10	$3.42	$3.60	$3.32	$3.52	$3.52	328,871
2022-08-09	$3.36	$3.43	$3.30	$3.38	$3.38	212,925
2022-08-08	$3.29	$3.44	$3.27	$3.35	$3.35	197,432
2022-08-05	$3.23	$3.37	$3.21	$3.28	$3.28	122,797
2022-08-04	$3.23	$3.31	$3.20	$3.25	$3.25	244,218
2022-08-03	$3.15	$3.37	$3.15	$3.19	$3.19	269,568
2022-08-02	$2.98	$3.19	$2.98	$3.13	$3.13	178,110
2022-08-01	$3.18	$3.22	$2.99	$3.03	$3.03	196,812
2022-07-29	$3.13	$3.19	$3.02	$3.18	$3.18	184,125
2022-07-28	$3.12	$3.17	$3.00	$3.15	$3.15	151,224
2022-07-27	$3.14	$3.17	$3.02	$3.16	$3.16	142,322
2022-07-26	$3.10	$3.17	$3.01	$3.12	$3.12	150,063
2022-07-25	$3.28	$3.28	$3.03	$3.15	$3.15	198,806
2022-07-22	$3.36	$3.41	$3.13	$3.15	$3.15	203,916
2022-07-21	$3.23	$3.42	$3.20	$3.39	$3.39	269,146
2022-07-20	$3.29	$3.46	$3.26	$3.28	$3.28	256,195
2022-07-19	$3.29	$3.36	$3.21	$3.32	$3.32	236,957
2022-07-18	$3.44	$3.44	$3.18	$3.29	$3.29	304,760
2022-07-15	$3.46	$3.46	$3.33	$3.35	$3.35	232,499
2022-07-14	$3.55	$3.56	$3.37	$3.42	$3.42	255,702
2022-07-13	$3.32	$3.62	$3.32	$3.58	$3.58	402,913
2022-07-12	$3.25	$3.45	$3.16	$3.41	$3.41	323,112
2022-07-11	$3.24	$3.34	$3.10	$3.28	$3.28	319,575
2022-07-08	$3.12	$3.39	$3.12	$3.31	$3.31	521,055
2022-07-07	$3.00	$3.25	$2.98	$3.18	$3.18	479,244
2022-07-06	$2.96	$3.09	$2.89	$3.03	$3.03	346,303
2022-07-05	$2.83	$2.98	$2.80	$2.94	$2.94	279,627
2022-07-01	$2.86	$2.93	$2.80	$2.89	$2.89	408,402
2022-06-30	$2.92	$3.00	$2.82	$2.90	$2.90	359,647
2022-06-29	$2.90	$3.15	$2.82	$2.94	$2.94	822,146
2022-06-28	$2.90	$2.95	$2.81	$2.91	$2.91	367,614
2022-06-27	$2.86	$2.92	$2.70	$2.89	$2.89	203,612
2022-06-24	$2.81	$2.96	$2.77	$2.86	$2.86	3,897,070
2022-06-23	$2.62	$2.82	$2.60	$2.81	$2.81	455,290
2022-06-22	$2.53	$2.84	$2.53	$2.66	$2.66	724,191
2022-06-21	$2.57	$2.61	$2.49	$2.54	$2.54	515,669
2022-06-17	$2.48	$2.61	$2.43	$2.49	$2.49	630,853
2022-06-16	$2.44	$2.53	$2.38	$2.48	$2.48	586,534
2022-06-15	$2.55	$2.58	$2.44	$2.54	$2.54	458,629
2022-06-14	$2.55	$2.56	$2.41	$2.52	$2.52	268,846
2022-06-13	$2.51	$2.58	$2.40	$2.56	$2.56	391,878
2022-06-10	$2.60	$2.66	$2.48	$2.62	$2.62	529,768
2022-06-09	$2.62	$2.77	$2.58	$2.71	$2.71	415,308
2022-06-08	$2.74	$2.80	$2.58	$2.59	$2.59	689,311
2022-06-07	$2.48	$2.77	$2.48	$2.70	$2.70	717,041
2022-06-06	$2.45	$2.55	$2.39	$2.51	$2.51	388,220
2022-06-03	$2.29	$2.45	$2.29	$2.41	$2.41	300,299
2022-06-02	$2.25	$2.37	$2.21	$2.35	$2.35	347,792
2022-06-01	$2.37	$2.39	$2.18	$2.26	$2.26	462,122
2022-05-31	$2.31	$2.39	$2.24	$2.32	$2.32	382,759
2022-05-27	$2.19	$2.31	$2.16	$2.30	$2.30	289,518
2022-05-26	$2.11	$2.25	$2.07	$2.19	$2.19	348,418
2022-05-25	$2.17	$2.22	$2.09	$2.11	$2.11	462,213
2022-05-24	$2.22	$2.32	$2.11	$2.16	$2.16	469,588
2022-05-23	$2.36	$2.38	$2.25	$2.26	$2.26	405,980
2022-05-20	$2.38	$2.40	$2.29	$2.35	$2.35	263,452
2022-05-19	$2.33	$2.43	$2.33	$2.36	$2.36	277,845
2022-05-18	$2.36	$2.39	$2.31	$2.35	$2.35	216,628
2022-05-17	$2.37	$2.46	$2.35	$2.40	$2.40	208,563
2022-05-16	$2.39	$2.44	$2.30	$2.35	$2.35	291,789
2022-05-13	$2.42	$2.51	$2.34	$2.35	$2.35	405,644
2022-05-12	$2.20	$2.43	$2.17	$2.36	$2.36	998,017
2022-05-11	$2.34	$2.41	$2.15	$2.17	$2.17	695,479
2022-05-10	$2.25	$2.44	$2.19	$2.37	$2.37	691,745
2022-05-09	$2.39	$2.41	$2.18	$2.20	$2.20	552,706
2022-05-06	$2.40	$2.48	$2.27	$2.44	$2.44	548,461
2022-05-05	$2.45	$2.54	$2.33	$2.41	$2.41	516,648
2022-05-04	$2.42	$2.52	$2.28	$2.50	$2.50	471,062
2022-05-03	$2.30	$2.48	$2.25	$2.40	$2.40	656,759
2022-05-02	$2.14	$2.32	$2.14	$2.31	$2.31	503,808
2022-04-29	$2.16	$2.23	$2.12	$2.13	$2.13	402,027
2022-04-28	$2.31	$2.31	$2.10	$2.21	$2.21	367,594
2022-04-27	$2.29	$2.31	$2.21	$2.30	$2.30	475,907
2022-04-26	$2.41	$2.45	$2.26	$2.29	$2.29	378,365
2022-04-25	$2.38	$2.48	$2.36	$2.41	$2.41	312,648
2022-04-22	$2.46	$2.47	$2.38	$2.39	$2.39	390,504
2022-04-21	$2.37	$2.57	$2.30	$2.50	$2.50	1,014,400
2022-04-20	$2.39	$2.50	$2.31	$2.36	$2.36	467,915
2022-04-19	$2.39	$2.50	$2.26	$2.40	$2.40	515,420
2022-04-18	$2.48	$2.50	$2.33	$2.38	$2.38	471,412
2022-04-14	$2.55	$2.55	$2.43	$2.46	$2.46	243,307
2022-04-13	$2.45	$2.60	$2.41	$2.53	$2.53	363,123
2022-04-12	$2.46	$2.52	$2.40	$2.41	$2.41	340,768
2022-04-11	$2.47	$2.52	$2.41	$2.44	$2.44	454,389
2022-04-08	$2.61	$2.68	$2.48	$2.49	$2.49	267,538
2022-04-07	$2.56	$2.67	$2.51	$2.65	$2.65	354,590
2022-04-06	$2.58	$2.61	$2.46	$2.56	$2.56	291,072
2022-04-05	$2.83	$2.83	$2.60	$2.61	$2.61	259,942
2022-04-04	$2.71	$2.87	$2.71	$2.81	$2.81	487,746
2022-04-01	$2.77	$2.82	$2.68	$2.72	$2.72	448,194
2022-03-31	$2.68	$2.83	$2.65	$2.76	$2.76	340,752
2022-03-30	$2.69	$2.76	$2.63	$2.66	$2.66	247,153
2022-03-29	$2.78	$2.83	$2.67	$2.69	$2.69	449,627
2022-03-28	$2.86	$2.96	$2.66	$2.73	$2.73	341,498
2022-03-25	$2.97	$2.97	$2.76	$2.80	$2.80	326,333
2022-03-24	$3.03	$3.03	$2.91	$2.98	$2.98	297,017
2022-03-23	$3.10	$3.13	$2.98	$3.01	$3.01	389,023
2022-03-22	$2.86	$3.32	$2.86	$3.19	$3.19	917,032
2022-03-21	$2.80	$2.80	$2.68	$2.75	$2.75	343,792
2022-03-18	$2.81	$2.87	$2.73	$2.75	$2.75	566,166
2022-03-17	$2.64	$2.83	$2.57	$2.81	$2.81	413,496
2022-03-16	$2.53	$2.69	$2.44	$2.69	$2.69	636,642
2022-03-15	$2.50	$2.51	$2.37	$2.46	$2.46	498,619
2022-03-14	$2.52	$2.52	$2.36	$2.40	$2.40	563,978
2022-03-11	$2.59	$2.60	$2.46	$2.53	$2.53	474,554
2022-03-10	$2.58	$2.63	$2.49	$2.54	$2.54	420,197
2022-03-09	$2.49	$2.66	$2.49	$2.62	$2.62	547,879
2022-03-08	$2.50	$2.56	$2.43	$2.47	$2.47	463,697
2022-03-07	$2.51	$2.61	$2.51	$2.52	$2.52	449,273
2022-03-04	$2.48	$2.56	$2.43	$2.50	$2.50	471,038
2022-03-03	$2.64	$2.64	$2.45	$2.53	$2.53	886,461
2022-03-02	$2.63	$2.70	$2.56	$2.61	$2.61	621,664
2022-03-01	$2.71	$2.75	$2.61	$2.63	$2.63	654,101
2022-02-28	$2.81	$2.82	$2.62	$2.71	$2.71	1,296,968
2022-02-25	$2.84	$2.87	$2.70	$2.86	$2.86	516,251
2022-02-24	$2.43	$2.84	$2.43	$2.81	$2.81	921,993
2022-02-23	$2.70	$2.77	$2.60	$2.61	$2.61	782,233
2022-02-22	$2.64	$2.85	$2.58	$2.68	$2.68	1,352,293
2022-02-18	$2.88	$2.96	$2.65	$2.66	$2.66	1,108,320
2022-02-17	$3.01	$3.01	$2.85	$2.91	$2.91	817,690
2022-02-16	$3.03	$3.13	$2.96	$3.01	$3.01	1,229,740
2022-02-15	$2.99	$3.11	$2.97	$3.05	$3.05	682,552
2022-02-14	$3.02	$3.09	$2.92	$2.95	$2.95	600,199
2022-02-11	$3.17	$3.28	$3.00	$3.00	$3.00	556,660
2022-02-10	$3.18	$3.43	$3.15	$3.25	$3.25	937,230
2022-02-09	$3.17	$3.32	$3.17	$3.32	$3.32	1,111,912
2022-02-08	$3.10	$3.13	$3.01	$3.12	$3.12	765,400
2022-02-07	$3.15	$3.21	$3.07	$3.12	$3.12	565,313
2022-02-04	$3.08	$3.22	$2.96	$3.13	$3.13	644,178
2022-02-03	$3.20	$3.37	$2.94	$2.98	$2.98	1,170,200
2022-02-02	$3.54	$3.54	$3.25	$3.25	$3.25	444,544
2022-02-01	$3.37	$3.59	$3.30	$3.55	$3.55	992,566
2022-01-31	$3.22	$3.43	$3.21	$3.34	$3.34	1,521,622
2022-01-28	$3.20	$3.23	$3.01	$3.22	$3.22	612,472
2022-01-27	$3.38	$3.40	$3.15	$3.15	$3.15	485,868
2022-01-26	$3.50	$3.62	$3.32	$3.35	$3.35	369,674
2022-01-25	$3.49	$3.58	$3.31	$3.45	$3.45	317,301
2022-01-24	$3.37	$3.56	$3.23	$3.56	$3.56	815,480
2022-01-21	$3.60	$3.69	$3.41	$3.47	$3.47	558,528
2022-01-20	$3.69	$3.82	$3.57	$3.58	$3.58	619,926
2022-01-19	$3.67	$3.86	$3.63	$3.65	$3.65	791,667
2022-01-18	$4.00	$4.02	$3.74	$3.76	$3.76	597,849
2022-01-14	$3.86	$4.03	$3.81	$4.01	$4.01	590,352
2022-01-13	$4.01	$4.09	$3.89	$3.91	$3.91	610,179
2022-01-12	$4.18	$4.22	$4.00	$4.03	$4.03	419,739
2022-01-11	$4.17	$4.23	$4.03	$4.18	$4.18	838,738
2022-01-10	$4.15	$4.16	$3.87	$4.04	$4.04	597,498
2022-01-07	$4.17	$4.30	$4.11	$4.13	$4.13	390,277
2022-01-06	$4.19	$4.29	$4.02	$4.14	$4.14	541,842
2022-01-05	$4.48	$4.59	$4.15	$4.21	$4.21	849,495
2022-01-04	$4.68	$4.71	$4.41	$4.53	$4.53	1,233,865
2022-01-03	$4.73	$4.87	$4.66	$4.71	$4.71	815,427
2021-12-31	$4.77	$4.90	$4.65	$4.66	$4.66	755,571
2021-12-30	$4.63	$4.88	$4.58	$4.79	$4.79	1,570,334
2021-12-29	$4.66	$4.75	$4.52	$4.58	$4.58	790,737
2021-12-28	$4.77	$4.94	$4.64	$4.66	$4.66	1,395,269
2021-12-27	$4.78	$4.85	$4.66	$4.73	$4.73	892,866
2021-12-23	$4.75	$4.95	$4.66	$4.77	$4.77	1,074,189
2021-12-22	$4.86	$4.86	$4.62	$4.66	$4.66	1,012,991
2021-12-21	$4.87	$4.87	$4.66	$4.75	$4.75	772,844
2021-12-20	$4.85	$4.88	$4.71	$4.76	$4.76	961,548
2021-12-17	$4.86	$5.12	$4.72	$4.87	$4.87	3,657,108
2021-12-16	$5.09	$5.20	$4.78	$4.80	$4.80	806,249
2021-12-15	$4.84	$5.05	$4.57	$5.05	$5.05	764,444
2021-12-14	$4.99	$5.00	$4.77	$4.88	$4.88	459,977
2021-12-13	$5.11	$5.16	$4.82	$5.03	$5.03	596,378
2021-12-10	$5.24	$5.26	$4.89	$4.96	$4.96	389,110
2021-12-09	$5.24	$5.41	$5.11	$5.21	$5.21	541,873
2021-12-08	$5.29	$5.48	$5.18	$5.30	$5.30	805,026
2021-12-07	$5.18	$5.51	$5.16	$5.24	$5.24	677,747
2021-12-06	$5.02	$5.19	$4.77	$5.11	$5.11	543,819
2021-12-03	$5.23	$5.28	$4.96	$5.01	$5.01	676,156
2021-12-02	$5.00	$5.30	$4.96	$5.23	$5.23	546,297
2021-12-01	$5.17	$5.38	$5.00	$5.02	$5.02	637,634
2021-11-30	$5.05	$5.36	$5.01	$5.15	$5.15	3,813,875
2021-11-29	$5.42	$5.42	$5.09	$5.11	$5.11	443,635
2021-11-26	$5.47	$5.54	$5.13	$5.24	$5.24	318,987
2021-11-24	$5.57	$5.65	$5.41	$5.63	$5.63	341,920
2021-11-23	$5.46	$5.61	$5.25	$5.57	$5.57	720,708
2021-11-22	$6.03	$6.03	$5.43	$5.49	$5.49	857,991
2021-11-19	$6.11	$6.14	$5.83	$5.93	$5.93	853,381
2021-11-18	$6.57	$6.64	$5.98	$6.08	$6.08	549,062
2021-11-17	$6.60	$6.71	$6.44	$6.60	$6.60	418,220
2021-11-16	$6.74	$6.75	$6.52	$6.67	$6.67	542,529
2021-11-15	$6.90	$6.95	$6.51	$6.80	$6.80	651,221
2021-11-12	$7.07	$7.09	$6.66	$6.89	$6.89	752,760
2021-11-11	$6.97	$7.15	$6.92	$7.09	$7.09	445,941
2021-11-10	$6.91	$7.36	$6.91	$6.96	$6.96	953,878
2021-11-09	$7.10	$7.11	$6.91	$7.09	$7.09	356,801
2021-11-08	$6.98	$7.28	$6.95	$7.06	$7.06	577,264
2021-11-05	$7.15	$7.27	$6.95	$6.98	$6.98	406,100
2021-11-04	$7.00	$7.18	$6.90	$7.11	$7.11	545,309
2021-11-03	$6.67	$7.09	$6.65	$7.02	$7.02	491,672
2021-11-02	$6.68	$6.77	$6.47	$6.75	$6.75	532,108
2021-11-01	$6.39	$6.76	$6.36	$6.68	$6.68	806,774
2021-10-29	$6.56	$6.61	$6.29	$6.30	$6.30	649,515
2021-10-28	$6.59	$6.63	$6.38	$6.48	$6.48	2,554,954
2021-10-27	$6.65	$6.71	$6.51	$6.59	$6.59	329,255
2021-10-26	$6.87	$6.91	$6.68	$6.71	$6.71	418,363
2021-10-25	$6.78	$6.91	$6.63	$6.84	$6.84	683,502
2021-10-22	$6.88	$6.90	$6.57	$6.73	$6.73	698,467
2021-10-21	$6.99	$7.01	$6.75	$6.88	$6.88	1,308,979
2021-10-20	$7.83	$7.97	$7.09	$7.20	$7.20	2,992,658
2021-10-19	$7.94	$7.94	$7.75	$7.88	$7.88	604,382
2021-10-18	$8.06	$8.10	$7.74	$7.89	$7.89	587,012
2021-10-15	$8.40	$8.40	$7.99	$8.09	$8.09	451,617
2021-10-14	$8.61	$8.82	$8.25	$8.26	$8.26	914,134
2021-10-13	$8.06	$8.30	$8.03	$8.28	$8.28	353,392
2021-10-12	$7.96	$8.23	$7.91	$8.10	$8.10	346,675
2021-10-11	$7.85	$8.01	$7.79	$7.93	$7.93	321,624
2021-10-08	$7.88	$8.13	$7.86	$7.92	$7.92	324,356
2021-10-07	$7.78	$8.25	$7.62	$7.93	$7.93	740,821
2021-10-06	$8.11	$8.11	$7.62	$7.62	$7.62	675,522
2021-10-05	$8.05	$8.42	$8.02	$8.14	$8.14	586,777
2021-10-04	$8.26	$8.34	$7.98	$8.03	$8.03	482,688
2021-10-01	$8.53	$8.58	$8.13	$8.34	$8.34	589,032
2021-09-30	$8.46	$8.69	$8.34	$8.51	$8.51	685,477
2021-09-29	$8.80	$9.08	$8.41	$8.44	$8.44	557,890
2021-09-28	$9.01	$9.06	$8.59	$8.69	$8.69	574,678
2021-09-27	$8.80	$9.24	$8.70	$9.03	$9.03	703,271
2021-09-24	$9.06	$9.22	$8.63	$8.68	$8.68	3,216,926
2021-09-23	$9.26	$9.48	$8.94	$8.99	$8.99	1,044,488
2021-09-22	$9.64	$9.94	$9.10	$9.29	$9.29	1,061,398
2021-09-21	$9.50	$9.64	$9.18	$9.48	$9.48	1,911,964
2021-09-20	$9.79	$10.10	$9.30	$9.36	$9.36	2,301,559
2021-09-17	$12.28	$12.33	$9.94	$9.99	$9.99	6,920,249
2021-09-16	$16.24	$16.42	$15.38	$15.72	$15.72	708,756
2021-09-15	$16.69	$17.63	$16.04	$16.31	$16.31	885,937
2021-09-14	$18.58	$18.60	$16.62	$16.64	$16.64	467,258
2021-09-13	$18.40	$19.03	$17.72	$18.35	$18.35	477,695
2021-09-10	$18.20	$18.65	$17.53	$18.09	$18.09	385,716
2021-09-09	$18.08	$18.92	$17.95	$18.20	$18.20	522,510
2021-09-08	$18.14	$18.33	$17.90	$18.04	$18.04	258,123
2021-09-07	$17.64	$18.43	$17.64	$18.30	$18.30	438,561
2021-09-03	$17.64	$17.93	$17.33	$17.62	$17.62	485,758
2021-09-02	$17.92	$18.15	$17.51	$17.78	$17.78	591,291
2021-09-01	$16.86	$17.81	$16.51	$17.54	$17.54	489,387
2021-08-31	$16.43	$16.82	$16.30	$16.77	$16.77	290,161
2021-08-30	$16.45	$16.82	$16.00	$16.38	$16.38	312,821
2021-08-27	$15.37	$16.43	$15.37	$16.29	$16.29	359,436
2021-08-26	$16.03	$16.29	$15.30	$15.44	$15.44	263,956
2021-08-25	$15.34	$16.16	$15.05	$16.02	$16.02	266,299
2021-08-24	$16.04	$16.18	$15.04	$15.28	$15.28	305,090
2021-08-23	$15.43	$16.29	$15.25	$16.06	$16.06	415,575
2021-08-20	$14.43	$15.30	$14.28	$15.26	$15.26	298,290
2021-08-19	$15.06	$15.13	$14.12	$14.39	$14.39	578,316
2021-08-18	$14.92	$15.83	$14.59	$15.35	$15.35	644,851
2021-08-17	$13.52	$15.09	$13.20	$15.02	$15.02	424,618
2021-08-16	$13.42	$13.87	$13.21	$13.60	$13.60	285,947
2021-08-13	$13.85	$13.86	$13.30	$13.49	$13.49	347,510
2021-08-12	$13.86	$14.16	$13.80	$13.96	$13.96	205,475
2021-08-11	$13.95	$14.03	$13.52	$13.95	$13.95	178,409
2021-08-10	$14.66	$14.68	$13.42	$13.80	$13.80	411,482
2021-08-09	$14.81	$15.09	$14.56	$14.65	$14.65	544,090
2021-08-06	$13.87	$14.83	$13.56	$14.74	$14.74	613,796
2021-08-05	$12.78	$13.73	$12.71	$13.72	$13.72	466,317
2021-08-04	$12.87	$13.36	$12.58	$12.77	$12.77	233,235
2021-08-03	$12.78	$13.06	$12.42	$13.04	$13.04	223,122
2021-08-02	$12.55	$13.00	$12.40	$12.85	$12.85	270,309
2021-07-30	$12.48	$12.69	$12.15	$12.44	$12.44	236,253
2021-07-29	$13.26	$13.35	$12.52	$12.56	$12.56	227,699
2021-07-28	$12.67	$13.30	$12.67	$13.23	$13.23	202,013
2021-07-27	$12.56	$13.16	$12.37	$12.62	$12.62	317,004
2021-07-26	$13.14	$13.42	$12.61	$12.69	$12.69	329,806
2021-07-23	$13.29	$13.91	$12.97	$13.17	$13.17	292,386
2021-07-22	$14.25	$14.96	$13.25	$13.33	$13.33	476,028
2021-07-21	$14.56	$14.67	$14.16	$14.37	$14.37	172,255
2021-07-20	$13.98	$14.46	$13.61	$14.43	$14.43	434,584
2021-07-19	$14.05	$14.27	$13.38	$13.97	$13.97	374,856
2021-07-16	$14.60	$14.84	$14.31	$14.54	$14.54	270,159
2021-07-15	$14.12	$14.45	$13.83	$14.38	$14.38	333,190
2021-07-14	$14.74	$14.74	$13.91	$14.04	$14.04	408,860
2021-07-13	$14.60	$14.85	$14.16	$14.27	$14.27	311,227
2021-07-12	$15.20	$15.58	$14.59	$14.65	$14.65	187,413
2021-07-09	$14.78	$15.21	$14.33	$15.17	$15.17	377,101
2021-07-08	$14.47	$15.11	$14.25	$14.67	$14.67	200,528
2021-07-07	$15.42	$16.18	$14.56	$14.93	$14.93	436,535
2021-07-06	$16.67	$16.76	$15.35	$15.44	$15.44	197,124
2021-07-02	$16.98	$17.03	$16.32	$16.51	$16.51	190,642
2021-07-01	$16.54	$17.07	$16.37	$16.98	$16.98	253,062
2021-06-30	$16.39	$17.01	$16.19	$16.41	$16.41	465,686
2021-06-29	$17.51	$17.57	$16.46	$16.52	$16.52	297,988
2021-06-28	$18.06	$18.42	$17.20	$17.38	$17.38	252,671
2021-06-25	$17.76	$18.08	$17.60	$17.80	$17.80	609,258
2021-06-24	$18.59	$18.83	$17.67	$17.76	$17.76	418,817
2021-06-23	$17.24	$17.64	$17.07	$17.45	$17.45	450,191
2021-06-22	$17.27	$17.36	$16.51	$17.24	$17.24	192,523
2021-06-21	$17.04	$17.46	$16.58	$17.27	$17.27	260,064
2021-06-18	$17.29	$17.42	$16.47	$16.91	$16.91	470,420
2021-06-17	$17.44	$17.71	$17.02	$17.47	$17.47	131,809
2021-06-16	$18.03	$18.03	$17.02	$17.57	$17.57	200,226
2021-06-15	$18.15	$18.15	$17.57	$17.86	$17.86	301,977
2021-06-14	$17.82	$18.41	$17.63	$18.07	$18.07	388,503
2021-06-11	$17.80	$17.80	$17.24	$17.53	$17.53	791,712
2021-06-10	$18.41	$18.50	$17.66	$17.85	$17.85	249,111
2021-06-09	$18.87	$19.28	$18.12	$18.38	$18.38	252,458
2021-06-08	$19.52	$19.65	$18.30	$18.76	$18.76	551,228
2021-06-07	$18.01	$19.62	$17.94	$19.26	$19.26	438,504
2021-06-04	$18.43	$18.64	$17.98	$18.14	$18.14	120,875
2021-06-03	$18.47	$18.69	$18.00	$18.47	$18.47	209,451
2021-06-02	$18.93	$18.97	$18.29	$18.63	$18.63	164,651
2021-06-01	$19.19	$19.49	$18.65	$18.80	$18.80	201,913
2021-05-28	$19.25	$19.85	$18.94	$19.15	$19.15	170,305
2021-05-27	$19.35	$19.62	$18.84	$19.20	$19.20	537,924
2021-05-26	$18.84	$19.31	$18.66	$19.21	$19.21	160,306
2021-05-25	$18.97	$19.00	$18.45	$18.60	$18.60	448,922
2021-05-24	$19.18	$19.48	$18.67	$18.77	$18.77	153,281
2021-05-21	$19.69	$19.69	$18.95	$19.04	$19.04	201,831
2021-05-20	$19.24	$19.80	$19.01	$19.30	$19.30	223,399
2021-05-19	$19.72	$20.07	$19.13	$19.21	$19.21	216,340
2021-05-18	$19.38	$20.26	$19.15	$20.10	$20.10	253,169
2021-05-17	$19.57	$19.81	$18.99	$19.27	$19.27	165,570
2021-05-14	$18.84	$19.81	$18.52	$19.48	$19.48	334,386
2021-05-13	$19.43	$19.73	$18.35	$19.01	$19.01	329,569
2021-05-12	$18.90	$19.85	$18.70	$19.29	$19.29	215,874
2021-05-11	$18.17	$19.67	$18.06	$19.34	$19.34	273,412
2021-05-10	$20.40	$20.45	$18.83	$18.97	$18.97	328,456
2021-05-07	$20.24	$20.94	$20.18	$20.50	$20.50	419,522
2021-05-06	$20.90	$21.03	$19.63	$20.28	$20.28	390,791
2021-05-05	$21.43	$22.00	$20.85	$20.92	$20.92	271,432
2021-05-04	$22.31	$22.31	$21.00	$21.37	$21.37	276,828
2021-05-03	$22.78	$23.19	$22.10	$22.47	$22.47	255,087
2021-04-30	$23.59	$24.39	$22.52	$22.71	$22.71	270,756
2021-04-29	$24.90	$24.97	$23.69	$23.81	$23.81	190,483
2021-04-28	$24.61	$25.00	$23.99	$24.70	$24.70	159,097
2021-04-27	$24.55	$24.88	$24.06	$24.71	$24.71	213,275
2021-04-26	$23.27	$24.50	$23.11	$24.47	$24.47	244,024
2021-04-23	$23.94	$25.22	$23.02	$23.06	$23.06	255,503
2021-04-22	$23.92	$25.10	$23.38	$23.92	$23.92	364,520
2021-04-21	$22.95	$24.06	$22.87	$23.80	$23.80	419,449
2021-04-20	$23.07	$23.60	$22.34	$22.86	$22.86	869,587
2021-04-19	$23.57	$24.15	$23.10	$23.18	$23.18	569,906
2021-04-16	$23.89	$24.20	$23.42	$23.75	$23.75	558,883
2021-04-15	$23.65	$24.49	$23.25	$23.71	$23.71	298,205
2021-04-14	$22.13	$24.13	$22.13	$23.45	$23.45	352,749
2021-04-13	$22.03	$22.67	$21.77	$22.24	$22.24	1,096,740
2021-04-12	$22.00	$22.36	$21.20	$22.03	$22.03	795,769
2021-04-09	$22.51	$22.51	$21.55	$22.02	$22.02	472,995
2021-04-08	$22.39	$22.75	$21.81	$22.64	$22.64	660,077
2021-04-07	$22.30	$22.65	$21.59	$21.93	$21.93	494,268
2021-04-06	$23.41	$23.83	$22.21	$22.30	$22.30	508,354
2021-04-05	$23.45	$23.80	$22.70	$23.40	$23.40	617,814
2021-04-01	$22.55	$23.18	$22.00	$22.89	$22.89	495,308
2021-03-31	$21.34	$22.56	$20.76	$22.08	$22.08	1,141,465
2021-03-30	$21.94	$22.15	$20.51	$20.88	$20.88	2,105,980
2021-03-29	$23.45	$23.58	$21.27	$21.41	$21.41	1,234,574
2021-03-26	$21.17	$24.33	$19.80	$23.26	$23.26	2,158,838
2021-03-25	$20.00	$21.22	$19.39	$20.90	$20.90	616,833
2021-03-24	$22.35	$22.64	$20.33	$20.38	$20.38	516,587
2021-03-23	$23.26	$23.65	$21.66	$22.18	$22.18	489,407
2021-03-22	$22.61	$23.94	$22.61	$23.52	$23.52	407,823
2021-03-19	$23.66	$24.59	$23.11	$23.70	$23.70	2,841,828
2021-03-18	$24.89	$25.16	$23.47	$23.55	$23.55	436,578
2021-03-17	$25.67	$26.18	$25.32	$25.50	$25.50	274,166
2021-03-16	$26.55	$26.68	$25.33	$26.19	$26.19	223,391
2021-03-15	$28.41	$28.53	$25.78	$26.10	$26.10	335,481
2021-03-12	$27.92	$28.24	$27.10	$28.11	$28.11	162,705
2021-03-11	$28.32	$28.65	$27.29	$28.00	$28.00	397,457
2021-03-10	$26.73	$27.88	$26.20	$27.66	$27.66	232,201
2021-03-09	$24.52	$26.60	$24.52	$26.40	$26.40	251,667
2021-03-08	$24.83	$25.28	$23.73	$23.89	$23.89	274,045
2021-03-05	$24.71	$25.68	$22.35	$24.80	$24.80	322,512
2021-03-04	$25.55	$25.96	$23.25	$24.06	$24.06	502,821
2021-03-03	$26.65	$27.54	$25.69	$25.73	$25.73	294,110
2021-03-02	$27.92	$28.17	$26.15	$26.64	$26.64	310,560
2021-03-01	$27.72	$29.13	$27.37	$28.43	$28.43	541,799
2021-02-26	$27.17	$28.31	$26.04	$26.46	$26.46	537,230
2021-02-25	$27.69	$28.14	$26.05	$26.90	$26.90	299,196
2021-02-24	$26.52	$27.73	$26.46	$27.00	$27.00	191,248
2021-02-23	$27.31	$27.31	$25.91	$26.57	$26.57	332,480
2021-02-22	$28.64	$29.18	$27.96	$27.96	$27.96	238,122
2021-02-19	$28.62	$30.14	$28.62	$28.87	$28.87	310,807
2021-02-18	$28.84	$29.09	$27.92	$28.34	$28.34	423,549
2021-02-17	$28.22	$29.42	$27.33	$29.32	$29.32	570,754
2021-02-16	$28.97	$28.97	$28.02	$28.20	$28.20	342,117
2021-02-12	$27.64	$28.64	$27.08	$28.43	$28.43	302,406
2021-02-11	$27.85	$28.93	$27.26	$27.71	$27.71	259,325
2021-02-10	$28.81	$29.13	$27.51	$27.66	$27.66	179,424
2021-02-09	$29.38	$29.49	$28.17	$28.49	$28.49	306,352
2021-02-08	$28.96	$29.83	$28.91	$29.40	$29.40	420,616
2021-02-05	$28.40	$28.92	$28.00	$28.62	$28.62	421,475
2021-02-04	$26.42	$28.24	$26.35	$28.01	$28.01	541,242
2021-02-03	$27.48	$28.10	$25.85	$26.33	$26.33	465,682
2021-02-02	$27.06	$27.56	$26.11	$27.07	$27.07	482,151
2021-02-01	$26.15	$26.40	$25.50	$26.28	$26.28	535,530
2021-01-29	$26.23	$27.01	$25.31	$25.73	$25.73	522,605
2021-01-28	$26.11	$26.85	$25.03	$26.03	$26.03	482,022
2021-01-27	$27.00	$27.08	$24.25	$25.90	$25.90	891,951
2021-01-26	$28.99	$29.70	$26.61	$27.21	$27.21	518,198
2021-01-25	$28.83	$29.59	$28.21	$28.56	$28.56	304,775
2021-01-22	$28.87	$29.17	$28.29	$29.04	$29.04	261,795
2021-01-21	$30.91	$30.91	$28.64	$29.02	$29.02	545,149
2021-01-20	$31.73	$32.70	$30.02	$30.72	$30.72	1,957,373
2021-01-19	$32.43	$33.29	$31.01	$31.62	$31.62	387,091
2021-01-15	$33.67	$34.45	$32.56	$32.80	$32.80	287,711
2021-01-14	$34.33	$35.10	$33.24	$33.87	$33.87	400,610
2021-01-13	$34.00	$34.64	$33.17	$33.99	$33.99	342,019
2021-01-12	$32.32	$35.00	$30.35	$34.07	$34.07	543,603
2021-01-11	$31.91	$33.11	$31.01	$32.22	$32.22	248,354
2021-01-08	$29.90	$32.33	$29.68	$32.30	$32.30	435,283
2021-01-07	$29.52	$30.61	$28.76	$29.97	$29.97	367,039
2021-01-06	$29.42	$29.88	$28.71	$29.41	$29.41	409,969
2021-01-05	$29.89	$30.33	$28.85	$29.52	$29.52	478,948
2021-01-04	$30.97	$31.36	$29.36	$30.10	$30.10	501,115
2020-12-31	$31.12	$31.75	$30.60	$30.93	$30.93	606,404
2020-12-30	$30.06	$31.17	$30.06	$31.00	$31.00	430,225
2020-12-29	$30.88	$30.92	$29.52	$30.16	$30.16	362,693
2020-12-28	$30.97	$31.33	$30.54	$30.88	$30.88	389,294
2020-12-24	$30.57	$31.68	$30.25	$30.68	$30.68	255,007
2020-12-23	$30.31	$31.23	$29.66	$30.37	$30.37	373,927
2020-12-22	$29.21	$30.16	$28.40	$29.96	$29.96	594,627
2020-12-21	$28.47	$29.13	$27.58	$29.00	$29.00	649,655
2020-12-18	$29.44	$30.33	$28.72	$29.44	$29.44	1,995,694
2020-12-17	$27.33	$29.48	$27.23	$29.24	$29.24	564,101
2020-12-16	$27.63	$28.15	$26.14	$27.50	$27.50	898,359
2020-12-15	$29.30	$29.30	$26.09	$28.26	$28.26	1,549,432
2020-12-14	$33.65	$35.86	$27.32	$28.12	$28.12	2,833,341
2020-12-11	$31.75	$34.25	$31.74	$32.63	$32.63	311,031
2020-12-10	$31.17	$31.98	$29.57	$31.83	$31.83	230,584
2020-12-09	$32.38	$32.38	$31.16	$31.68	$31.68	201,884
2020-12-08	$31.90	$33.99	$31.90	$32.33	$32.33	302,921
2020-12-07	$30.05	$32.11	$29.85	$31.89	$31.89	603,186
2020-12-04	$29.25	$30.04	$28.39	$29.92	$29.92	352,241
2020-12-03	$27.24	$29.65	$27.11	$29.01	$29.01	342,475
2020-12-02	$26.90	$27.18	$26.37	$27.06	$27.06	569,653
2020-12-01	$27.25	$27.80	$26.31	$26.90	$26.90	319,109
2020-11-30	$27.89	$27.89	$27.01	$27.25	$27.25	499,652
2020-11-27	$27.89	$28.38	$27.14	$27.50	$27.50	169,730
2020-11-25	$26.59	$27.98	$26.08	$27.75	$27.75	286,377
2020-11-24	$26.54	$27.63	$25.83	$26.57	$26.57	533,503
2020-11-23	$27.69	$28.65	$25.94	$26.35	$26.35	224,553
2020-11-20	$26.45	$28.36	$26.21	$27.16	$27.16	715,407
2020-11-19	$27.72	$27.90	$26.30	$26.72	$26.72	348,191
2020-11-18	$29.50	$29.68	$27.64	$27.83	$27.83	460,947
2020-11-17	$26.99	$30.00	$26.66	$29.34	$29.34	388,987
2020-11-16	$27.05	$27.78	$25.64	$27.37	$27.37	316,662
2020-11-13	$26.11	$27.23	$25.75	$26.93	$26.93	426,133
2020-11-12	$22.85	$25.87	$22.85	$25.44	$25.44	486,558
2020-11-11	$23.46	$23.46	$22.17	$23.35	$23.35	171,374
2020-11-10	$24.71	$24.71	$23.05	$23.25	$23.25	206,005
2020-11-09	$23.24	$24.78	$23.24	$24.15	$24.15	308,606
2020-11-06	$23.99	$24.39	$23.19	$23.27	$23.27	232,171
2020-11-05	$23.58	$24.41	$23.29	$23.79	$23.79	305,216
2020-11-04	$22.04	$23.73	$21.00	$23.11	$23.11	398,161
2020-11-03	$21.45	$22.76	$21.34	$22.03	$22.03	363,649
2020-11-02	$20.13	$21.50	$19.94	$21.12	$21.12	892,483
2020-10-30	$19.55	$20.44	$18.87	$19.67	$19.67	469,098
2020-10-29	$19.02	$19.91	$18.76	$19.55	$19.55	283,359
2020-10-28	$19.33	$19.81	$18.52	$19.02	$19.02	110,410
2020-10-27	$19.19	$20.63	$19.19	$19.99	$19.99	119,715
2020-10-26	$20.49	$20.76	$19.12	$19.40	$19.40	145,068
2020-10-23	$19.24	$21.13	$19.05	$20.89	$20.89	151,310
2020-10-22	$18.89	$19.04	$18.40	$19.02	$19.02	237,324
2020-10-21	$19.42	$19.98	$18.77	$19.00	$19.00	212,915
2020-10-20	$19.84	$19.84	$19.14	$19.46	$19.46	382,013
2020-10-19	$19.95	$20.09	$19.28	$19.77	$19.77	316,586
2020-10-16	$20.36	$20.39	$19.73	$19.79	$19.79	335,723
2020-10-15	$21.00	$21.27	$19.91	$20.40	$20.40	341,751
2020-10-14	$22.44	$22.84	$21.19	$21.30	$21.30	223,901
2020-10-13	$22.17	$22.50	$22.03	$22.24	$22.24	86,379
2020-10-12	$21.80	$22.36	$21.76	$22.28	$22.28	227,866
2020-10-09	$21.58	$21.80	$20.77	$21.73	$21.73	81,980
2020-10-08	$21.57	$21.65	$20.98	$21.34	$21.34	250,222
2020-10-07	$20.74	$21.21	$20.68	$21.15	$21.15	244,505
2020-10-06	$21.00	$21.17	$20.33	$20.67	$20.67	213,912
2020-10-05	$20.22	$21.13	$20.22	$21.02	$21.02	213,073
2020-10-02	$20.76	$21.00	$19.79	$20.18	$20.18	136,432
2020-10-01	$20.50	$21.81	$20.48	$21.32	$21.32	312,995
2020-09-30	$19.46	$20.42	$19.46	$20.32	$20.32	172,720
2020-09-29	$18.68	$19.64	$18.38	$19.35	$19.35	219,698
2020-09-28	$18.87	$18.87	$18.17	$18.66	$18.66	111,579
2020-09-25	$17.75	$18.80	$17.60	$18.53	$18.53	98,352
2020-09-24	$18.78	$18.97	$18.00	$18.05	$18.05	161,092
2020-09-23	$20.01	$20.11	$18.83	$18.87	$18.87	212,569
2020-09-22	$19.50	$20.09	$18.83	$20.01	$20.01	389,122
2020-09-21	$19.72	$19.78	$18.82	$19.35	$19.35	282,739
2020-09-18	$19.51	$20.51	$19.43	$20.28	$20.28	1,703,479
2020-09-17	$19.00	$20.01	$18.81	$19.29	$19.29	171,952
2020-09-16	$18.63	$19.66	$18.61	$19.29	$19.29	155,037
2020-09-15	$19.93	$19.99	$18.34	$18.57	$18.57	125,918
2020-09-14	$18.83	$20.32	$18.83	$19.76	$19.76	308,351
2020-09-11	$18.09	$19.13	$17.88	$18.52	$18.52	113,613
2020-09-10	$18.90	$19.08	$17.95	$18.00	$18.00	143,582
2020-09-09	$18.19	$19.10	$18.19	$18.77	$18.77	133,500
2020-09-08	$17.29	$18.41	$17.07	$18.09	$18.09	144,770
2020-09-04	$18.37	$18.37	$16.85	$17.74	$17.74	211,413
2020-09-03	$18.94	$19.12	$18.01	$18.27	$18.27	259,800
2020-09-02	$18.92	$19.18	$18.30	$19.10	$19.10	131,491
2020-09-01	$20.20	$20.24	$18.78	$18.97	$18.97	171,920
2020-08-31	$18.79	$20.73	$18.37	$20.22	$20.22	304,774
2020-08-28	$18.56	$18.90	$18.11	$18.57	$18.57	251,143
2020-08-27	$19.01	$19.05	$18.07	$18.41	$18.41	199,611
2020-08-26	$19.36	$19.56	$18.90	$19.05	$19.05	154,132
2020-08-25	$18.70	$19.61	$18.50	$19.36	$19.36	175,519
2020-08-24	$20.75	$20.77	$18.41	$18.69	$18.69	380,272
2020-08-21	$20.61	$20.94	$19.98	$20.69	$20.69	365,874
2020-08-20	$19.64	$20.22	$19.35	$19.87	$19.87	359,277
2020-08-19	$19.94	$20.47	$18.89	$19.82	$19.82	482,807
2020-08-18	$18.97	$20.44	$18.55	$19.98	$19.98	401,366
2020-08-17	$17.92	$19.65	$17.87	$18.86	$18.86	474,732
2020-08-14	$17.94	$18.35	$17.45	$18.00	$18.00	270,664
2020-08-13	$17.10	$18.40	$17.10	$17.98	$17.98	480,910
2020-08-12	$17.99	$17.99	$16.23	$16.74	$16.74	327,497
2020-08-11	$16.74	$17.54	$16.61	$16.81	$16.81	178,435
2020-08-10	$16.95	$17.28	$16.59	$16.94	$16.94	194,182
2020-08-07	$16.57	$17.58	$16.44	$16.92	$16.92	138,212
2020-08-06	$17.09	$17.49	$16.36	$16.85	$16.85	147,577
2020-08-05	$15.81	$17.02	$15.81	$16.96	$16.96	381,465
2020-08-04	$16.09	$16.47	$15.74	$15.91	$15.91	131,952
2020-08-03	$17.13	$17.13	$15.87	$16.08	$16.08	197,271
2020-07-31	$17.91	$18.04	$16.57	$16.75	$16.75	399,770
2020-07-30	$17.25	$18.48	$17.11	$17.90	$17.90	740,928
2020-07-29	$17.19	$18.33	$16.71	$17.98	$17.98	2,797,865
2020-07-28	$16.45	$16.51	$14.51	$16.28	$16.28	1,203,431
2020-07-27	$18.92	$19.85	$15.21	$16.39	$16.39	4,046,268
2020-07-24	$13.64	$13.74	$12.95	$13.10	$13.10	104,129
2020-07-23	$14.50	$14.58	$13.51	$13.66	$13.66	87,511
2020-07-22	$15.16	$15.33	$14.29	$14.38	$14.38	119,339
2020-07-21	$16.30	$16.59	$15.21	$15.25	$15.25	81,209
2020-07-20	$15.61	$16.68	$15.61	$16.04	$16.04	178,475
2020-07-17	$15.36	$16.01	$15.20	$15.33	$15.33	107,400
2020-07-16	$15.63	$15.63	$15.02	$15.20	$15.20	62,500
2020-07-15	$15.43	$16.00	$15.12	$15.67	$15.67	76,500
2020-07-14	$14.47	$15.29	$14.27	$15.23	$15.23	80,000
2020-07-13	$15.49	$15.66	$14.37	$14.48	$14.48	160,400
2020-07-10	$15.91	$16.16	$15.29	$15.37	$15.37	104,100
2020-07-09	$15.50	$16.51	$15.26	$15.96	$15.96	108,900
2020-07-08	$15.09	$15.73	$14.82	$15.36	$15.36	79,000
2020-07-07	$15.93	$16.15	$15.13	$15.13	$15.13	73,700
2020-07-06	$15.81	$16.13	$15.50	$16.09	$16.09	99,200
2020-07-02	$16.34	$16.34	$15.34	$15.55	$15.55	68,200
2020-07-01	$15.42	$16.28	$15.12	$16.10	$16.10	189,200
2020-06-30	$15.57	$15.77	$14.90	$15.36	$15.36	170,700
2020-06-29	$15.57	$16.29	$15.32	$15.59	$15.59	107,600
2020-06-26	$16.07	$16.07	$14.79	$15.57	$15.57	758,126
2020-06-25	$16.75	$17.05	$15.68	$16.19	$16.19	132,024
2020-06-24	$15.47	$16.96	$15.42	$16.67	$16.67	151,507
2020-06-23	$16.81	$16.81	$15.56	$15.66	$15.66	211,544
2020-06-22	$16.07	$17.10	$16.07	$16.53	$16.53	226,943
2020-06-19	$16.23	$17.02	$15.89	$15.89	$15.89	238,901
2020-06-18	$15.46	$17.16	$15.14	$16.10	$16.10	115,677
2020-06-17	$16.28	$16.28	$15.10	$15.42	$15.42	118,414
2020-06-16	$14.91	$16.32	$14.22	$16.11	$16.11	160,348
2020-06-15	$13.78	$14.69	$13.66	$14.48	$14.48	148,941
2020-06-12	$14.36	$14.77	$13.47	$14.24	$14.24	123,530
2020-06-11	$15.17	$15.25	$13.03	$13.83	$13.83	131,515
2020-06-10	$15.69	$18.00	$15.05	$15.38	$15.38	184,903
2020-06-09	$16.00	$16.16	$15.08	$15.76	$15.76	131,288
2020-06-08	$13.03	$17.48	$13.03	$16.85	$16.85	254,752
2020-06-05	$12.63	$14.61	$12.50	$12.84	$12.84	215,530
2020-06-04	$11.25	$12.46	$11.25	$12.42	$12.42	127,320
2020-06-03	$11.77	$12.22	$11.02	$11.22	$11.22	101,493
2020-06-02	$10.45	$11.84	$10.18	$11.61	$11.61	130,441
2020-06-01	$10.03	$10.47	$9.62	$10.35	$10.35	104,443
2020-05-29	$10.04	$10.53	$9.54	$10.10	$10.10	112,520
2020-05-28	$11.82	$11.82	$10.10	$10.20	$10.20	254,003
2020-05-27	$12.21	$12.21	$11.00	$11.54	$11.54	168,189
2020-05-26	$11.50	$13.20	$11.24	$11.71	$11.71	300,559
2020-05-22	$10.43	$11.40	$9.80	$11.07	$11.07	197,352
2020-05-21	$10.07	$10.47	$9.65	$10.31	$10.31	80,128
2020-05-20	$9.71	$10.46	$9.71	$10.07	$10.07	78,462
2020-05-19	$10.11	$10.54	$9.50	$9.58	$9.58	67,614
2020-05-18	$9.44	$10.20	$9.33	$10.01	$10.01	70,298
2020-05-15	$8.90	$10.00	$8.77	$9.00	$9.00	72,559
2020-05-14	$9.44	$9.57	$8.71	$8.91	$8.91	89,873
2020-05-13	$10.10	$10.35	$9.25	$9.70	$9.70	94,107
2020-05-12	$11.08	$11.26	$10.29	$10.35	$10.35	54,796
2020-05-11	$10.10	$11.20	$10.05	$10.86	$10.86	120,278
2020-05-08	$10.24	$10.65	$9.96	$10.10	$10.10	56,555
2020-05-07	$9.66	$10.24	$9.60	$10.04	$10.04	54,549
2020-05-06	$9.80	$10.22	$9.28	$9.58	$9.58	54,254
2020-05-05	$9.60	$10.43	$9.54	$9.82	$9.82	66,532
2020-05-04	$9.05	$9.67	$8.67	$9.54	$9.54	79,333
2020-05-01	$9.45	$9.57	$8.63	$9.05	$9.05	94,970
2020-04-30	$11.12	$11.43	$9.53	$9.54	$9.54	116,217
2020-04-29	$11.25	$12.19	$11.06	$11.37	$11.37	80,194
2020-04-28	$10.82	$11.25	$10.54	$10.97	$10.97	93,728
2020-04-27	$10.46	$11.19	$10.43	$10.75	$10.75	60,382
2020-04-24	$9.85	$10.79	$9.58	$10.44	$10.44	75,860
2020-04-23	$10.31	$10.92	$9.70	$9.81	$9.81	62,955
2020-04-22	$10.70	$10.75	$10.06	$10.31	$10.31	51,254
2020-04-21	$10.63	$11.50	$10.52	$10.68	$10.68	75,948
2020-04-20	$9.62	$11.27	$9.62	$10.67	$10.67	79,197
2020-04-17	$10.22	$10.48	$9.31	$9.58	$9.58	70,216
2020-04-16	$10.57	$11.55	$9.70	$9.79	$9.79	88,570
2020-04-15	$10.83	$11.61	$9.90	$10.53	$10.53	134,647
2020-04-14	$10.74	$12.00	$10.44	$11.13	$11.13	127,972
2020-04-13	$9.49	$11.32	$9.30	$10.42	$10.42	94,890
2020-04-09	$9.40	$10.33	$8.96	$9.49	$9.49	92,675
2020-04-08	$8.17	$10.36	$7.89	$9.29	$9.29	129,231
2020-04-07	$8.09	$8.65	$7.76	$8.06	$8.06	82,549
2020-04-06	$7.30	$8.40	$7.19	$7.85	$7.85	66,251
2020-04-03	$6.71	$7.08	$6.71	$7.01	$7.01	43,921
2020-04-02	$6.51	$7.15	$6.40	$6.87	$6.87	60,303
2020-04-01	$7.67	$7.67	$6.50	$6.51	$6.51	113,353
2020-03-31	$6.69	$8.06	$6.69	$7.74	$7.74	120,867
2020-03-30	$7.22	$7.22	$6.04	$6.58	$6.58	88,891
2020-03-27	$7.00	$7.06	$6.30	$6.74	$6.74	58,399
2020-03-26	$6.53	$7.30	$6.47	$7.22	$7.22	74,942
2020-03-25	$7.01	$7.41	$6.25	$6.46	$6.46	86,413
2020-03-24	$6.38	$7.05	$6.32	$6.80	$6.80	91,405
2020-03-23	$6.94	$7.48	$5.89	$6.01	$6.01	95,442
2020-03-20	$7.50	$8.32	$6.60	$6.89	$6.89	177,129
2020-03-19	$6.14	$7.67	$6.14	$7.22	$7.22	84,171
2020-03-18	$6.29	$6.97	$6.06	$6.15	$6.15	90,077
2020-03-17	$6.43	$6.64	$5.84	$6.39	$6.39	104,364
2020-03-16	$6.58	$7.32	$6.25	$6.53	$6.53	110,014
2020-03-13	$6.95	$7.33	$6.20	$6.78	$6.78	163,811
2020-03-12	$8.09	$8.13	$6.82	$6.89	$6.89	73,346
2020-03-11	$9.33	$9.35	$8.09	$8.58	$8.58	74,025
2020-03-10	$10.40	$10.72	$9.34	$9.54	$9.54	118,405
2020-03-09	$11.06	$11.06	$9.40	$10.09	$10.09	95,845
2020-03-06	$11.27	$11.87	$11.00	$11.41	$11.41	62,536
2020-03-05	$12.01	$12.19	$10.95	$11.37	$11.37	121,013
2020-03-04	$12.36	$12.41	$11.96	$12.20	$12.20	72,127
2020-03-03	$12.44	$13.45	$11.48	$11.96	$11.96	58,548
2020-03-02	$11.98	$12.70	$11.90	$12.38	$12.38	104,273
2020-02-28	$11.77	$12.15	$11.36	$11.88	$11.88	110,654
2020-02-27	$13.28	$13.48	$12.06	$12.17	$12.17	68,104
2020-02-26	$13.24	$13.99	$13.12	$13.48	$13.48	64,603
2020-02-25	$13.65	$13.84	$13.01	$13.24	$13.24	73,668
2020-02-24	$14.00	$14.00	$13.11	$13.59	$13.59	76,747
2020-02-21	$14.70	$14.70	$13.77	$13.96	$13.96	42,147
2020-02-20	$14.84	$15.16	$14.02	$14.68	$14.68	73,594
2020-02-19	$14.90	$15.00	$14.41	$14.84	$14.84	55,013
2020-02-18	$13.62	$14.80	$13.62	$14.60	$14.60	41,543
2020-02-14	$13.46	$13.73	$13.00	$13.59	$13.59	68,208
2020-02-13	$13.80	$13.93	$13.24	$13.39	$13.39	71,581
2020-02-12	$14.00	$14.11	$13.32	$13.81	$13.81	57,677
2020-02-11	$15.20	$15.20	$13.81	$13.94	$13.94	94,478
2020-02-10	$15.50	$15.50	$14.85	$15.06	$15.06	75,274
2020-02-07	$15.37	$15.48	$14.85	$15.19	$15.19	46,970
2020-02-06	$15.22	$15.62	$14.91	$15.40	$15.40	68,557
2020-02-05	$15.64	$15.90	$14.91	$15.01	$15.01	67,846
2020-02-04	$15.50	$15.63	$15.00	$15.60	$15.60	54,139
2020-02-03	$15.00	$15.68	$14.91	$15.44	$15.44	38,748
2020-01-31	$15.03	$15.12	$14.56	$14.68	$14.68	46,290
2020-01-30	$15.19	$15.38	$14.50	$14.97	$14.97	74,542
2020-01-29	$15.19	$15.66	$14.79	$15.08	$15.08	56,762
2020-01-28	$15.67	$16.57	$15.00	$15.04	$15.04	51,914
2020-01-27	$16.01	$16.23	$15.27	$15.27	$15.27	82,868
2020-01-24	$14.86	$16.21	$14.77	$16.01	$16.01	107,743
2020-01-23	$13.54	$14.81	$13.01	$14.57	$14.57	171,913
2020-01-22	$13.95	$14.06	$12.70	$12.95	$12.95	71,222
2020-01-21	$14.12	$14.59	$13.62	$13.84	$13.84	68,155
2020-01-17	$15.00	$15.00	$14.00	$14.08	$14.08	117,579
2020-01-16	$14.64	$15.31	$14.55	$14.75	$14.75	72,824
2020-01-15	$14.51	$14.74	$14.11	$14.52	$14.52	59,908
2020-01-14	$14.20	$14.70	$14.10	$14.50	$14.50	58,318
2020-01-13	$15.40	$15.40	$13.67	$14.09	$14.09	118,440
2020-01-10	$15.45	$16.49	$15.15	$15.40	$15.40	95,516
2020-01-09	$14.86	$15.73	$14.85	$15.40	$15.40	54,522
2020-01-08	$15.49	$15.94	$14.51	$14.77	$14.77	81,124
2020-01-07	$15.30	$15.75	$15.00	$15.60	$15.60	70,049
2020-01-06	$13.76	$16.19	$13.73	$15.36	$15.36	112,682
2020-01-03	$13.20	$13.88	$12.82	$13.73	$13.73	85,028
2020-01-02	$14.58	$14.65	$13.00	$13.40	$13.40	187,581
2019-12-31	$14.93	$14.95	$13.95	$14.28	$14.28	120,536
2019-12-30	$16.15	$16.29	$14.50	$14.81	$14.81	127,208
2019-12-27	$16.77	$16.77	$15.80	$15.95	$15.95	62,605
2019-12-26	$18.00	$18.00	$16.60	$16.73	$16.73	96,449
2019-12-24	$17.04	$18.00	$16.61	$17.88	$17.88	102,724
2019-12-23	$15.01	$17.35	$15.00	$17.03	$17.03	242,774
2019-12-20	$16.19	$16.19	$14.68	$15.18	$15.18	204,305
2019-12-19	$16.76	$17.20	$15.91	$16.10	$16.10	124,576
2019-12-18	$17.07	$17.34	$16.69	$16.76	$16.76	76,018
2019-12-17	$17.18	$17.63	$16.21	$16.91	$16.91	80,637
2019-12-16	$16.96	$17.59	$16.85	$17.14	$17.14	87,067
2019-12-13	$16.85	$17.25	$16.49	$16.84	$16.84	84,022
2019-12-12	$16.78	$17.30	$16.37	$16.85	$16.85	69,265
2019-12-11	$17.58	$17.95	$16.54	$16.85	$16.85	106,789
2019-12-10	$17.64	$18.01	$17.10	$17.38	$17.38	139,856
2019-12-09	$17.67	$18.10	$17.33	$17.62	$17.62	351,446
2019-12-06	$17.06	$17.70	$16.87	$17.66	$17.66	94,997
2019-12-05	$16.71	$17.31	$16.40	$16.92	$16.92	87,527
2019-12-04	$17.22	$17.70	$16.63	$16.74	$16.74	65,606
2019-12-03	$16.62	$17.40	$16.35	$17.17	$17.17	105,654
2019-12-02	$17.00	$17.42	$15.85	$16.86	$16.86	134,417
2019-11-29	$16.73	$17.27	$16.71	$16.95	$16.95	67,456
2019-11-27	$17.27	$17.50	$16.71	$16.76	$16.76	127,978
2019-11-26	$16.71	$17.93	$16.40	$17.13	$17.13	165,368
2019-11-25	$16.50	$16.97	$16.40	$16.69	$16.69	77,855
2019-11-22	$16.30	$16.50	$15.86	$16.45	$16.45	40,942
2019-11-21	$16.43	$16.46	$16.00	$16.12	$16.12	44,752
2019-11-20	$15.66	$16.49	$15.60	$16.39	$16.39	116,306
2019-11-19	$15.49	$15.94	$15.38	$15.87	$15.87	69,618
2019-11-18	$15.03	$15.48	$15.03	$15.29	$15.29	51,010
2019-11-15	$15.00	$15.39	$14.94	$15.31	$15.31	47,326
2019-11-14	$15.47	$15.51	$14.42	$14.87	$14.87	62,232
2019-11-13	$14.65	$16.07	$14.42	$15.50	$15.50	114,476
2019-11-12	$14.59	$15.69	$14.46	$14.90	$14.90	126,296
2019-11-11	$14.60	$14.98	$14.31	$14.78	$14.78	72,334
2019-11-08	$13.91	$14.87	$13.54	$14.54	$14.54	35,164
2019-11-07	$14.98	$15.10	$13.27	$13.91	$13.91	85,593
2019-11-06	$14.69	$15.24	$14.66	$14.81	$14.81	76,588
2019-11-05	$14.28	$14.76	$14.02	$14.65	$14.65	74,110
2019-11-04	$14.31	$14.39	$13.94	$14.19	$14.19	74,809
2019-11-01	$12.52	$14.09	$12.35	$13.83	$13.83	73,274
2019-10-31	$12.77	$12.77	$12.04	$12.43	$12.43	67,760
2019-10-30	$12.17	$12.74	$11.90	$12.64	$12.64	43,759
2019-10-29	$13.22	$13.42	$11.90	$12.17	$12.17	134,520
2019-10-28	$13.42	$13.57	$13.07	$13.24	$13.24	59,451
2019-10-25	$12.57	$13.67	$12.54	$13.39	$13.39	93,473
2019-10-24	$12.80	$13.87	$12.28	$12.83	$12.83	57,815
2019-10-23	$14.85	$14.99	$12.55	$12.80	$12.80	147,916
2019-10-22	$15.59	$15.96	$14.75	$14.91	$14.91	76,398
2019-10-21	$15.26	$16.09	$14.60	$15.59	$15.59	82,437
2019-10-18	$15.93	$16.42	$14.40	$14.79	$14.79	60,078
2019-10-17	$15.16	$16.39	$15.16	$16.03	$16.03	84,983
2019-10-16	$15.14	$15.50	$14.49	$15.09	$15.09	62,245
2019-10-15	$14.76	$15.24	$14.54	$15.14	$15.14	51,607
2019-10-14	$15.57	$15.57	$14.66	$14.76	$14.76	46,646
2019-10-11	$15.00	$15.89	$14.93	$15.61	$15.61	59,773
2019-10-10	$14.67	$15.02	$14.30	$14.81	$14.81	59,356
2019-10-09	$15.09	$15.26	$14.31	$14.65	$14.65	62,337
2019-10-08	$15.60	$15.81	$14.60	$14.94	$14.94	155,611
2019-10-07	$15.44	$15.89	$14.98	$15.52	$15.52	209,470
2019-10-04	$15.84	$15.84	$15.10	$15.49	$15.49	128,884
2019-10-03	$14.03	$15.98	$13.80	$15.74	$15.74	123,136
2019-10-02	$14.11	$14.29	$13.51	$14.04	$14.04	128,559
2019-10-01	$15.06	$15.36	$13.77	$14.22	$14.22	177,156
2019-09-30	$15.50	$15.75	$14.95	$15.03	$15.03	208,142
2019-09-27	$16.66	$16.91	$15.16	$15.48	$15.48	193,930
2019-09-26	$17.37	$17.84	$16.52	$16.68	$16.68	141,267
2019-09-25	$16.95	$18.13	$16.17	$17.40	$17.40	179,524
2019-09-24	$16.73	$16.73	$16.02	$16.31	$16.31	167,603
2019-09-23	$17.65	$17.65	$16.65	$16.78	$16.78	194,474
2019-09-20	$16.95	$18.72	$16.92	$17.96	$17.96	1,901,947
2019-09-19	$17.08	$17.33	$16.72	$17.00	$17.00	151,782
2019-09-18	$16.89	$17.31	$16.64	$17.07	$17.07	126,975
2019-09-17	$16.96	$17.40	$16.47	$16.94	$16.94	101,756
2019-09-16	$17.97	$18.05	$16.67	$16.93	$16.93	135,230
2019-09-13	$17.68	$18.79	$17.31	$17.96	$17.96	141,180
2019-09-12	$19.19	$19.24	$17.67	$17.93	$17.93	143,681
2019-09-11	$18.58	$19.50	$18.48	$19.25	$19.25	80,155
2019-09-10	$19.28	$20.10	$18.43	$18.50	$18.50	193,516
2019-09-09	$19.23	$19.82	$18.90	$19.37	$19.37	128,830
2019-09-06	$19.48	$19.86	$19.03	$19.23	$19.23	63,922
2019-09-05	$18.94	$21.06	$18.64	$19.53	$19.53	101,093
2019-09-04	$17.00	$19.79	$16.81	$18.88	$18.88	147,747
2019-09-03	$16.88	$17.21	$16.38	$16.97	$16.97	116,672
2019-08-30	$16.95	$16.97	$16.10	$16.86	$16.86	72,162
2019-08-29	$17.00	$17.05	$16.48	$17.00	$17.00	93,446
2019-08-28	$16.86	$17.09	$16.48	$17.00	$17.00	125,395
2019-08-27	$17.10	$17.10	$16.02	$16.99	$16.99	74,055
2019-08-26	$17.05	$17.23	$16.85	$17.00	$17.00	221,182
2019-08-23	$15.76	$17.00	$15.66	$16.83	$16.83	71,847
2019-08-22	$17.03	$17.03	$15.50	$15.82	$15.82	59,112
2019-08-21	$15.86	$17.12	$15.07	$17.04	$17.04	118,619
2019-08-20	$17.00	$17.15	$15.29	$15.72	$15.72	47,119
2019-08-19	$16.21	$17.38	$15.64	$17.07	$17.07	54,714
2019-08-16	$15.22	$16.13	$15.02	$15.94	$15.94	37,009
2019-08-15	$15.23	$16.14	$15.03	$15.17	$15.17	44,412
2019-08-14	$15.15	$15.40	$15.00	$15.17	$15.17	69,842
2019-08-13	$15.69	$16.48	$15.15	$15.25	$15.25	72,656
2019-08-12	$15.28	$16.33	$15.15	$16.09	$16.09	32,638
2019-08-09	$15.73	$16.12	$15.00	$15.28	$15.28	60,593
2019-08-08	$16.03	$16.45	$15.31	$15.70	$15.70	32,960
2019-08-07	$16.74	$16.74	$15.07	$15.30	$15.30	50,417
2019-08-06	$16.97	$18.30	$15.50	$15.96	$15.96	46,136
2019-08-05	$16.76	$17.33	$16.18	$16.40	$16.40	70,578
2019-08-02	$18.12	$18.50	$16.70	$17.69	$17.69	67,136
2019-08-01	$15.84	$19.50	$15.60	$17.90	$17.90	150,580
2019-07-31	$16.00	$16.34	$15.12	$15.54	$15.54	148,309
2019-07-30	$15.35	$16.20	$15.20	$15.74	$15.74	87,337
2019-07-29	$14.34	$15.50	$14.25	$15.12	$15.12	243,630
2019-07-26	$13.74	$14.48	$13.51	$13.67	$13.67	260,755
2019-07-25	$11.41	$13.80	$11.41	$13.00	$13.00	574,133
2019-07-24	$10.68	$11.01	$10.15	$10.15	$10.15	33,999
2019-07-23	$10.46	$10.97	$10.04	$10.82	$10.82	6,425
2019-07-22	$10.19	$10.58	$10.16	$10.53	$10.53	2,860
2019-07-19	$11.47	$11.66	$10.70	$10.79	$10.79	19,424
2019-07-18	$13.59	$13.59	$11.05	$11.49	$11.49	10,440
2019-07-17	$12.77	$13.57	$12.50	$12.63	$12.63	35,828
2019-07-16	$12.95	$13.08	$12.59	$12.63	$12.63	10,917
2019-07-15	$13.15	$13.40	$12.78	$12.87	$12.87	6,636
2019-07-12	$13.80	$13.85	$12.86	$13.00	$13.00	31,520
2019-07-11	$13.31	$13.53	$13.08	$13.19	$13.19	13,341
2019-07-10	$13.10	$13.91	$12.77	$13.62	$13.62	17,282
2019-07-09	$13.40	$13.73	$12.83	$13.03	$13.03	20,265
2019-07-08	$14.21	$14.45	$13.21	$13.37	$13.37	9,470
2019-07-05	$13.84	$14.41	$13.84	$14.17	$14.17	10,107
2019-07-03	$13.93	$14.10	$13.77	$13.80	$13.80	3,217
2019-07-02	$13.95	$14.50	$13.52	$13.62	$13.62	18,902
2019-07-01	$14.27	$14.43	$13.44	$13.80	$13.80	39,303
2019-06-28	$15.20	$15.20	$13.91	$14.31	$14.31	246,004
2019-06-27	$14.80	$14.87	$14.20	$14.48	$14.48	36,556
2019-06-26	$15.09	$15.74	$14.60	$14.83	$14.83	21,828
2019-06-25	$15.25	$16.50	$14.56	$14.67	$14.67	36,103
2019-06-24	$15.50	$15.50	$13.93	$14.59	$14.59	33,661
2019-06-21	$16.32	$16.69	$14.90	$15.36	$15.36	115,546
2019-06-20	$17.06	$17.27	$15.59	$15.59	$15.59	21,702
2019-06-19	$15.20	$17.48	$14.76	$16.72	$16.72	34,591
2019-06-18	$14.74	$16.40	$14.30	$16.24	$16.24	15,655
2019-06-17	$13.80	$14.99	$13.04	$14.61	$14.61	25,131
2019-06-14	$15.66	$15.70	$13.64	$13.64	$13.64	30,992
2019-06-13	$16.40	$16.40	$14.96	$15.36	$15.36	28,565
2019-06-12	$16.16	$16.27	$15.65	$16.22	$16.22	10,435
2019-06-11	$16.42	$16.45	$15.10	$16.34	$16.34	14,066
2019-06-10	$15.80	$16.48	$15.24	$16.40	$16.40	28,974
2019-06-07	$15.15	$15.55	$14.15	$15.40	$15.40	24,673
2019-06-06	$15.41	$15.50	$14.86	$15.00	$15.00	10,202
2019-06-05	$16.00	$16.49	$15.34	$15.60	$15.60	25,916
2019-06-04	$15.53	$16.30	$15.29	$16.30	$16.30	12,988
2019-06-03	$14.90	$16.84	$14.21	$15.31	$15.31	62,486
2019-05-31	$14.53	$15.00	$13.73	$15.00	$15.00	31,086
2019-05-30	$14.71	$14.93	$14.35	$14.60	$14.60	26,173
2019-05-29	$14.20	$15.00	$14.20	$15.00	$15.00	13,131
2019-05-28	$14.32	$14.70	$13.64	$14.38	$14.38	34,495
2019-05-24	$14.52	$14.60	$13.80	$13.97	$13.97	5,243
2019-05-23	$13.55	$15.05	$13.32	$14.08	$14.08	19,053
2019-05-22	$14.19	$14.19	$13.45	$13.85	$13.85	14,123
2019-05-21	$14.54	$15.47	$13.51	$14.23	$14.23	29,006
2019-05-20	$14.26	$15.90	$14.05	$14.05	$14.05	52,846
2019-05-17	$14.66	$15.76	$13.84	$14.08	$14.08	13,438
2019-05-16	$16.15	$16.15	$14.79	$14.83	$14.83	17,291
2019-05-15	$15.83	$16.90	$15.57	$16.17	$16.17	25,198
2019-05-14	$16.20	$16.68	$15.62	$15.62	$15.62	23,167
2019-05-13	$15.30	$16.36	$14.40	$16.25	$16.25	15,452
2019-05-10	$14.99	$16.22	$13.87	$15.43	$15.43	28,374
2019-05-09	$16.33	$16.61	$14.98	$15.06	$15.06	26,279
2019-05-08	$16.39	$16.92	$16.21	$16.36	$16.36	12,184
2019-05-07	$16.32	$16.78	$16.26	$16.43	$16.43	10,894
2019-05-06	$16.07	$17.41	$16.07	$16.11	$16.11	16,178
2019-05-03	$16.96	$17.46	$16.50	$16.92	$16.92	16,723
2019-05-02	$17.03	$17.29	$16.55	$16.79	$16.79	9,751
2019-05-01	$17.67	$17.67	$16.51	$16.90	$16.90	11,066
2019-04-30	$18.00	$18.00	$16.63	$16.63	$16.63	3,552
2019-04-29	$16.61	$18.20	$16.34	$18.10	$18.10	13,490
2019-04-26	$16.88	$17.47	$15.82	$16.65	$16.65	23,145
2019-04-25	$16.03	$17.18	$15.70	$16.98	$16.98	25,010
2019-04-24	$18.75	$20.20	$16.01	$16.21	$16.21	71,262
2019-04-23	$20.94	$20.94	$18.72	$18.78	$18.78	27,419
2019-04-22	$18.15	$21.45	$18.02	$20.97	$20.97	9,646
2019-04-18	$17.61	$18.48	$17.05	$18.35	$18.35	11,048
2019-04-17	$18.29	$18.58	$16.92	$17.42	$17.42	12,618
2019-04-16	$16.01	$18.50	$15.51	$18.39	$18.39	32,581
2019-04-15	$16.44	$16.71	$15.95	$16.20	$16.20	4,890
2019-04-12	$16.25	$16.76	$15.71	$16.44	$16.44	12,851
2019-04-11	$17.20	$17.20	$16.04	$16.11	$16.11	18,301
2019-04-10	$17.70	$18.23	$16.58	$16.83	$16.83	129,674
2019-04-09	$16.50	$17.89	$16.50	$17.77	$17.77	20,282
2019-04-08	$16.90	$16.99	$16.50	$16.53	$16.53	9,174
2019-04-05	$16.80	$17.30	$16.50	$16.61	$16.61	16,567
2019-04-04	$16.68	$17.45	$16.50	$16.74	$16.74	28,010
2019-04-03	$16.51	$17.19	$16.51	$17.09	$17.09	6,722
2019-04-02	$16.80	$17.55	$16.50	$16.56	$16.56	34,429
2019-04-01	$16.57	$17.46	$16.31	$16.72	$16.72	72,171
2019-03-29	$17.48	$17.97	$16.35	$17.43	$17.43	61,593
2019-03-28	$17.73	$17.88	$17.00	$17.15	$17.15	32,510
2019-03-27	$18.67	$18.67	$16.70	$17.20	$17.20	34,215
2019-03-26	$17.85	$18.43	$16.90	$18.15	$18.15	29,585
2019-03-25	$17.53	$17.60	$16.28	$16.75	$16.75	25,950
2019-03-22	$19.15	$19.15	$17.00	$17.53	$17.53	50,458
2019-03-21	$18.65	$19.19	$18.63	$18.91	$18.91	17,033
2019-03-20	$18.96	$19.80	$18.29	$18.60	$18.60	8,942
2019-03-19	$18.11	$19.83	$17.80	$18.95	$18.95	69,329
2019-03-18	$17.40	$18.81	$17.00	$18.05	$18.05	59,714
2019-03-15	$18.16	$18.20	$17.08	$17.35	$17.35	20,695
2019-03-14	$19.05	$19.05	$17.04	$18.24	$18.24	57,167
2019-03-13	$18.00	$19.80	$18.00	$19.08	$19.08	43,988
2019-03-12	$16.96	$22.41	$16.90	$17.51	$17.51	74,983
2019-03-11	$15.99	$17.52	$15.91	$16.55	$16.55	83,861
2019-03-08	$18.10	$18.10	$15.62	$15.64	$15.64	35,029
2019-03-07	$19.30	$19.50	$17.59	$18.02	$18.02	13,113
2019-03-06	$20.03	$21.32	$19.21	$19.21	$19.21	16,022
2019-03-05	$22.22	$23.25	$19.84	$20.21	$20.21	62,877
2019-03-04	$20.87	$25.47	$20.87	$22.15	$22.15	137,367
2019-03-01	$21.41	$22.00	$18.41	$22.00	$22.00	163,580
2019-02-28	$19.00	$23.14	$18.80	$21.41	$21.41	156,075
2019-02-27	$16.85	$20.95	$16.00	$19.15	$19.15	179,251
2019-02-26	$16.58	$17.23	$15.51	$16.59	$16.59	94,988
2019-02-25	$16.35	$17.25	$15.90	$16.39	$16.39	239,397
2019-02-22	$15.56	$16.19	$15.14	$16.03	$16.03	83,736
2019-02-21	$15.75	$15.75	$15.03	$15.13	$15.13	28,803
2019-02-20	$15.14	$15.67	$15.05	$15.31	$15.31	43,168
2019-02-19	$15.10	$15.39	$15.02	$15.05	$15.05	46,826
2019-02-15	$15.14	$15.34	$14.80	$15.01	$15.01	124,559
2019-02-14	$15.15	$16.57	$15.00	$15.07	$15.07	614,686

Tcr2 Therapeutics Inc (TCRR) News Headlines

Recent Tcr2 Therapeutics Inc (TCRR) News

Similar Companies to Tcr2 Therapeutics Inc (TCRR) 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

Tcr2 Therapeutics Inc (TCRR) Exchange: NASDAQ