Virtusa Corp (VRTU) Stock

Data as of May 9, 2025

$51.33 ($0.00) 0.00%

Virtusa Corp - Daily Information

Click for more stock information on Virtusa Corp.

Daily Information	Data
Date	May 9, 2025
Open	$51.33
Previous Close	$51.33
High	$51.33
Low	$51.33
Adjusted Open	$51.33
Previous Adjusted Close	$51.33
Adjusted High	$51.33
Adjusted Low	$51.33

About Virtusa Corp (VRTU)

Virtusa Corp is a global provider of digital business transformation, information technology and business consulting services. Founded in 1996 and headquartered in Southborough, Massachusetts, the company provides services and solutions to Fortune 500 companies in the Banking Financial Services, Insurance, Healthcare, Telecommunications, Technology, Media and Entertainment, and Retail and Logistics domains. Virtusa Corp employs over 26,400 people across 42 global offices worldwide and is listed on the NASDAQ under the ticker symbol VRTU. Since its inception, the company has grown rapidly in size and capabilities, supporting Fortune 500 and Global 2000 organizations, including leading Banks, Insurers, and Healthcare providers.

Invest in Virtusa Corp (VRTU)

Get your 2 free stocks today!

Open and fund a brokerage account with $100 or more and get 2 FREE stocks valued up to $1,850!

Invest in high-yield, professionally managed real estate, starting with as little as $5K

Low correlation to stocks & bonds!

Historical Stock Data for Virtusa Corp (VRTU)

Date	Open	High	Low	Close	Adj.Close	Volume
2021-02-11	$51.33	$51.33	$51.33	$51.33	$51.33	0
2021-02-10	$51.34	$51.35	$51.32	$51.33	$51.33	739,033
2021-02-09	$51.05	$51.33	$51.05	$51.31	$51.31	633,657
2021-02-08	$51.00	$51.25	$51.00	$51.25	$51.25	193,893
2021-02-05	$51.15	$51.25	$51.12	$51.19	$51.19	94,160
2021-02-04	$51.21	$51.29	$51.10	$51.18	$51.18	144,802
2021-02-03	$51.13	$51.20	$50.96	$51.19	$51.19	362,279
2021-02-02	$51.18	$51.45	$51.12	$51.20	$51.20	360,651
2021-02-01	$51.55	$51.55	$51.05	$51.15	$51.15	288,000
2021-01-29	$51.05	$51.24	$50.95	$51.05	$51.05	369,497
2021-01-28	$51.14	$51.14	$50.80	$51.06	$51.06	372,534
2021-01-27	$50.38	$51.18	$50.38	$51.00	$51.00	934,316
2021-01-26	$51.16	$51.19	$50.80	$51.12	$51.12	338,112
2021-01-25	$51.10	$51.15	$50.05	$51.12	$51.12	765,990
2021-01-22	$51.10	$51.20	$49.91	$51.16	$51.16	271,669
2021-01-21	$51.18	$51.25	$51.18	$51.18	$51.18	146,603
2021-01-20	$51.12	$51.24	$51.12	$51.19	$51.19	251,797
2021-01-19	$51.18	$51.19	$51.09	$51.14	$51.14	401,298
2021-01-15	$51.14	$51.21	$51.14	$51.14	$51.14	695,000
2021-01-14	$51.11	$51.22	$51.11	$51.14	$51.14	346,793
2021-01-13	$51.18	$51.27	$51.14	$51.15	$51.15	196,012
2021-01-12	$51.16	$51.22	$51.15	$51.16	$51.16	343,355
2021-01-11	$51.15	$51.18	$51.14	$51.15	$51.15	213,502
2021-01-08	$51.20	$51.21	$51.10	$51.16	$51.16	300,993
2021-01-07	$51.15	$51.23	$51.15	$51.21	$51.21	660,065
2021-01-06	$51.15	$51.26	$51.15	$51.24	$51.24	363,522
2021-01-05	$51.21	$51.23	$51.12	$51.15	$51.15	598,802
2021-01-04	$51.14	$51.29	$51.13	$51.15	$51.15	206,314
2020-12-31	$51.13	$51.20	$51.10	$51.13	$51.13	75,482
2020-12-30	$51.13	$51.30	$51.10	$51.12	$51.12	55,726
2020-12-29	$51.19	$51.19	$51.09	$51.11	$51.11	417,318
2020-12-28	$51.19	$51.47	$51.06	$51.17	$51.17	87,932
2020-12-24	$51.21	$51.22	$51.02	$51.09	$51.09	246,365
2020-12-23	$51.09	$51.10	$51.02	$51.05	$51.05	1,099,343
2020-12-22	$50.59	$50.59	$50.25	$50.44	$50.44	239,975
2020-12-21	$50.27	$50.50	$50.27	$50.46	$50.46	181,591
2020-12-18	$50.28	$50.40	$50.08	$50.29	$50.29	666,996
2020-12-17	$50.34	$50.37	$50.23	$50.25	$50.25	145,329
2020-12-16	$50.26	$50.37	$50.21	$50.27	$50.27	350,887
2020-12-15	$50.31	$50.32	$50.21	$50.25	$50.25	134,651
2020-12-14	$50.81	$50.81	$50.19	$50.25	$50.25	254,797
2020-12-11	$50.32	$50.35	$50.25	$50.27	$50.27	142,058
2020-12-10	$50.36	$50.40	$50.19	$50.34	$50.34	391,772
2020-12-09	$50.40	$50.59	$50.23	$50.29	$50.29	482,170
2020-12-08	$50.16	$50.64	$50.02	$50.40	$50.40	381,848
2020-12-07	$50.15	$50.25	$50.03	$50.16	$50.16	494,773
2020-12-04	$50.10	$50.24	$50.10	$50.15	$50.15	179,269
2020-12-03	$49.96	$50.23	$49.95	$50.11	$50.11	835,670
2020-12-02	$50.06	$50.14	$49.91	$49.97	$49.97	390,305
2020-12-01	$50.08	$50.18	$49.96	$50.05	$50.05	340,285
2020-11-30	$49.95	$50.13	$49.85	$50.08	$50.08	368,777
2020-11-27	$50.00	$50.02	$49.92	$50.00	$50.00	63,066
2020-11-25	$50.00	$50.09	$49.85	$49.95	$49.95	426,820
2020-11-24	$50.88	$50.88	$49.92	$49.95	$49.95	1,375,899
2020-11-23	$50.04	$50.12	$49.87	$49.94	$49.94	445,569
2020-11-20	$50.00	$50.14	$49.75	$50.02	$50.02	671,834
2020-11-19	$50.09	$50.18	$49.93	$50.03	$50.03	334,946
2020-11-18	$50.11	$50.23	$49.95	$50.01	$50.01	497,911
2020-11-17	$50.25	$50.35	$49.96	$50.00	$50.00	591,982
2020-11-16	$50.38	$50.57	$50.19	$50.30	$50.30	975,634
2020-11-13	$50.17	$50.39	$50.17	$50.30	$50.30	269,149
2020-11-12	$50.03	$50.20	$49.92	$50.05	$50.05	319,008
2020-11-11	$50.21	$50.40	$49.88	$50.15	$50.15	685,873
2020-11-10	$50.05	$50.37	$50.00	$50.19	$50.19	323,914
2020-11-09	$50.16	$50.60	$49.96	$50.00	$50.00	613,174
2020-11-06	$49.88	$50.15	$49.79	$49.94	$49.94	374,912
2020-11-05	$49.91	$50.24	$49.79	$49.88	$49.88	324,913
2020-11-04	$50.22	$50.22	$49.58	$49.89	$49.89	599,280
2020-11-03	$50.37	$50.43	$50.02	$50.04	$50.04	206,991
2020-11-02	$50.26	$50.62	$49.99	$50.23	$50.23	291,254
2020-10-30	$49.97	$50.34	$49.90	$50.30	$50.30	310,135
2020-10-29	$50.30	$50.30	$49.85	$50.10	$50.10	352,242
2020-10-28	$49.80	$50.34	$49.51	$50.12	$50.12	573,280
2020-10-27	$50.26	$50.43	$50.16	$50.20	$50.20	497,551
2020-10-26	$50.16	$50.70	$50.16	$50.27	$50.27	599,635
2020-10-23	$50.40	$50.55	$50.22	$50.45	$50.45	215,947
2020-10-22	$50.36	$50.47	$50.25	$50.25	$50.25	121,227
2020-10-21	$50.43	$50.58	$50.25	$50.26	$50.26	231,362
2020-10-20	$50.34	$50.45	$50.25	$50.43	$50.43	412,101
2020-10-19	$50.30	$50.49	$50.25	$50.25	$50.25	168,920
2020-10-16	$50.22	$50.54	$50.16	$50.25	$50.25	880,940
2020-10-15	$50.10	$50.28	$50.10	$50.27	$50.27	417,393
2020-10-14	$50.27	$50.42	$50.10	$50.18	$50.18	162,153
2020-10-13	$50.21	$50.49	$50.04	$50.32	$50.32	746,282
2020-10-12	$50.43	$50.43	$50.12	$50.23	$50.23	391,241
2020-10-09	$50.37	$50.51	$50.22	$50.32	$50.32	456,106
2020-10-08	$50.48	$50.48	$50.10	$50.17	$50.17	323,121
2020-10-07	$50.37	$50.84	$50.05	$50.26	$50.26	1,585,082
2020-10-06	$49.45	$49.97	$49.41	$49.77	$49.77	394,966
2020-10-05	$49.57	$49.78	$49.25	$49.46	$49.46	493,861
2020-10-02	$48.82	$49.82	$48.46	$49.25	$49.25	352,195
2020-10-01	$50.04	$50.04	$49.10	$49.36	$49.36	320,491
2020-09-30	$48.50	$49.35	$48.50	$49.16	$49.16	806,246
2020-09-29	$48.70	$48.91	$48.50	$48.55	$48.55	272,806
2020-09-28	$48.90	$49.47	$48.60	$48.62	$48.62	434,599
2020-09-25	$48.55	$48.79	$48.37	$48.50	$48.50	364,977
2020-09-24	$48.82	$49.16	$48.41	$48.51	$48.51	631,829
2020-09-23	$49.10	$49.93	$48.87	$48.93	$48.93	647,503
2020-09-22	$49.73	$49.90	$48.55	$49.34	$49.34	778,508
2020-09-21	$50.40	$50.54	$48.47	$49.43	$49.43	1,220,437
2020-09-18	$50.79	$50.91	$50.32	$50.51	$50.51	1,191,208
2020-09-17	$50.53	$50.86	$50.41	$50.65	$50.65	1,805,380
2020-09-16	$50.51	$50.71	$50.41	$50.65	$50.65	1,266,042
2020-09-15	$50.63	$50.97	$50.27	$50.35	$50.35	1,241,675
2020-09-14	$50.60	$50.82	$50.49	$50.63	$50.63	887,818
2020-09-11	$50.32	$50.48	$50.25	$50.33	$50.33	3,492,565
2020-09-10	$50.48	$50.50	$50.00	$50.42	$50.42	5,596,107
2020-09-09	$40.27	$40.86	$39.84	$40.50	$40.50	142,519
2020-09-08	$38.95	$40.50	$38.38	$39.86	$39.86	285,970
2020-09-04	$40.37	$40.37	$38.22	$39.50	$39.50	217,677
2020-09-03	$40.91	$40.91	$38.89	$39.87	$39.87	212,224
2020-09-02	$39.74	$41.36	$39.72	$41.12	$41.12	173,016
2020-09-01	$39.65	$39.90	$39.21	$39.79	$39.79	161,041
2020-08-31	$40.48	$40.48	$39.54	$39.54	$39.54	164,102
2020-08-28	$40.86	$40.99	$40.17	$40.62	$40.62	82,089
2020-08-27	$40.48	$40.92	$40.04	$40.53	$40.53	125,606
2020-08-26	$40.10	$41.08	$39.93	$40.28	$40.28	235,061
2020-08-25	$39.99	$40.00	$39.41	$39.77	$39.77	120,641
2020-08-24	$39.51	$39.95	$38.59	$39.81	$39.81	142,892
2020-08-21	$39.64	$39.64	$38.71	$39.01	$39.01	185,015
2020-08-20	$39.86	$40.33	$39.53	$39.59	$39.59	155,851
2020-08-19	$40.51	$41.14	$40.16	$40.25	$40.25	149,791
2020-08-18	$40.29	$40.64	$39.45	$40.31	$40.31	164,166
2020-08-17	$40.74	$40.74	$39.41	$40.26	$40.26	185,874
2020-08-14	$39.72	$40.42	$39.28	$40.12	$40.12	119,525
2020-08-13	$40.40	$40.82	$39.90	$40.03	$40.03	130,650
2020-08-12	$40.59	$41.14	$40.16	$40.58	$40.58	130,996
2020-08-11	$40.10	$40.98	$39.97	$40.17	$40.17	176,251
2020-08-10	$40.94	$41.28	$39.81	$39.88	$39.88	146,367
2020-08-07	$39.48	$40.84	$39.48	$40.70	$40.70	179,768
2020-08-06	$39.60	$40.22	$39.19	$39.76	$39.76	147,431
2020-08-05	$39.66	$40.31	$38.82	$39.33	$39.33	188,433
2020-08-04	$39.52	$40.00	$38.84	$39.15	$39.15	196,149
2020-08-03	$40.87	$41.16	$38.83	$39.63	$39.63	247,731
2020-07-31	$39.95	$43.02	$37.35	$40.60	$40.60	1,534,082
2020-07-30	$33.97	$35.35	$33.70	$35.27	$35.27	165,617
2020-07-29	$33.41	$34.82	$33.39	$34.72	$34.72	155,590
2020-07-28	$33.61	$33.80	$33.04	$33.07	$33.07	189,629
2020-07-27	$32.92	$34.04	$32.72	$33.99	$33.99	231,301
2020-07-24	$33.55	$33.93	$32.58	$32.89	$32.89	211,468
2020-07-23	$32.82	$34.56	$32.82	$33.91	$33.91	302,805
2020-07-22	$32.30	$33.41	$32.20	$33.05	$33.05	455,729
2020-07-21	$33.18	$33.60	$32.28	$32.43	$32.43	207,204
2020-07-20	$32.47	$33.17	$32.27	$32.61	$32.61	145,093
2020-07-17	$32.80	$33.14	$32.38	$32.61	$32.61	212,600
2020-07-16	$32.40	$33.05	$32.34	$32.56	$32.56	115,000
2020-07-15	$31.90	$33.43	$31.90	$32.75	$32.75	229,100
2020-07-14	$30.45	$30.98	$29.99	$30.93	$30.93	207,100
2020-07-13	$31.17	$31.72	$30.38	$30.38	$30.38	148,700
2020-07-10	$30.13	$30.77	$29.88	$30.67	$30.67	97,600
2020-07-09	$30.71	$30.71	$29.42	$30.02	$30.02	207,500
2020-07-08	$30.58	$31.04	$30.09	$30.84	$30.84	208,000
2020-07-07	$31.14	$31.71	$30.46	$30.54	$30.54	236,300
2020-07-06	$32.92	$33.04	$31.43	$31.50	$31.50	281,200
2020-07-02	$32.17	$32.69	$31.59	$31.97	$31.97	511,500
2020-07-01	$32.36	$32.81	$30.82	$31.30	$31.30	580,700
2020-06-30	$31.51	$32.54	$31.35	$32.47	$32.47	565,200
2020-06-29	$31.05	$32.04	$30.59	$31.66	$31.66	371,900
2020-06-26	$31.49	$31.68	$30.19	$30.45	$30.45	449,325
2020-06-25	$30.00	$31.89	$30.00	$31.88	$31.88	339,723
2020-06-24	$30.79	$31.23	$28.91	$30.00	$30.00	420,360
2020-06-23	$31.54	$31.88	$30.69	$31.34	$31.34	604,066
2020-06-22	$32.00	$32.07	$30.65	$31.25	$31.25	222,722
2020-06-19	$32.27	$33.23	$31.61	$32.01	$32.01	656,974
2020-06-18	$31.42	$32.22	$31.33	$31.88	$31.88	153,803
2020-06-17	$33.01	$33.01	$31.42	$31.60	$31.60	256,918
2020-06-16	$33.63	$33.81	$32.62	$33.03	$33.03	469,579
2020-06-15	$29.37	$31.82	$29.37	$31.74	$31.74	156,317
2020-06-12	$30.73	$31.69	$29.53	$30.49	$30.49	204,954
2020-06-11	$31.34	$31.53	$29.11	$29.47	$29.47	399,793
2020-06-10	$31.96	$33.69	$31.77	$32.90	$32.90	144,540
2020-06-09	$34.93	$35.15	$32.01	$32.12	$32.12	462,863
2020-06-08	$35.58	$35.90	$35.00	$35.59	$35.59	271,000
2020-06-05	$34.63	$36.11	$34.55	$35.10	$35.10	183,283
2020-06-04	$32.95	$33.76	$32.60	$33.31	$33.31	171,793
2020-06-03	$31.34	$33.69	$31.34	$33.49	$33.49	281,604
2020-06-02	$30.55	$31.39	$30.42	$31.05	$31.05	194,592
2020-06-01	$30.17	$31.53	$29.91	$30.28	$30.28	194,499
2020-05-29	$30.00	$30.77	$29.41	$30.07	$30.07	419,583
2020-05-28	$32.62	$32.62	$29.60	$29.85	$29.85	290,847
2020-05-27	$29.11	$32.52	$28.90	$32.31	$32.31	369,340
2020-05-26	$28.59	$29.32	$28.10	$28.49	$28.49	212,411
2020-05-22	$28.16	$28.16	$26.68	$27.45	$27.45	179,985
2020-05-21	$28.01	$29.15	$27.57	$27.80	$27.80	235,884
2020-05-20	$27.87	$28.57	$27.87	$28.26	$28.26	147,685
2020-05-19	$28.96	$29.04	$27.36	$27.38	$27.38	325,555
2020-05-18	$29.02	$30.38	$28.88	$29.29	$29.29	259,825
2020-05-15	$25.26	$28.87	$25.07	$27.95	$27.95	708,869
2020-05-14	$25.66	$25.66	$21.74	$25.19	$25.19	1,703,161
2020-05-13	$33.49	$34.41	$29.87	$31.76	$31.76	269,093
2020-05-12	$34.36	$34.39	$33.40	$33.68	$33.68	271,325
2020-05-11	$34.42	$35.14	$33.19	$34.34	$34.34	208,345
2020-05-08	$34.89	$35.05	$34.08	$35.02	$35.02	123,876
2020-05-07	$33.35	$34.18	$32.88	$34.10	$34.10	151,617
2020-05-06	$32.45	$33.32	$31.72	$32.69	$32.69	126,081
2020-05-05	$32.63	$32.88	$31.89	$32.34	$32.34	238,488
2020-05-04	$31.97	$32.26	$31.11	$31.90	$31.90	137,086
2020-05-01	$32.53	$32.75	$31.61	$32.54	$32.54	156,735
2020-04-30	$34.58	$34.69	$32.76	$33.00	$33.00	228,932
2020-04-29	$34.25	$35.56	$33.90	$35.19	$35.19	234,266
2020-04-28	$32.47	$33.17	$31.99	$32.90	$32.90	157,621
2020-04-27	$30.92	$31.76	$30.67	$31.68	$31.68	205,292
2020-04-24	$30.28	$30.77	$29.91	$30.50	$30.50	123,973
2020-04-23	$30.54	$30.93	$29.71	$30.13	$30.13	170,870
2020-04-22	$30.93	$31.00	$30.09	$30.25	$30.25	90,082
2020-04-21	$30.20	$30.90	$29.52	$30.14	$30.14	165,980
2020-04-20	$30.84	$31.64	$30.40	$31.13	$31.13	138,645
2020-04-17	$31.03	$32.09	$31.03	$31.41	$31.41	210,726
2020-04-16	$29.54	$30.50	$28.83	$30.02	$30.02	270,133
2020-04-15	$30.65	$30.65	$29.57	$29.79	$29.79	252,172
2020-04-14	$32.31	$32.66	$31.60	$32.06	$32.06	236,896
2020-04-13	$32.32	$32.32	$30.61	$31.32	$31.32	143,375
2020-04-09	$30.91	$33.88	$30.89	$32.71	$32.71	262,513
2020-04-08	$29.28	$30.04	$28.42	$29.95	$29.95	184,857
2020-04-07	$28.01	$29.80	$27.72	$28.46	$28.46	349,486
2020-04-06	$24.01	$27.47	$24.01	$27.20	$27.20	255,440
2020-04-03	$27.11	$27.11	$22.71	$23.13	$23.13	320,604
2020-04-02	$26.47	$28.18	$25.87	$27.02	$27.02	183,048
2020-04-01	$27.09	$27.38	$26.59	$26.76	$26.76	319,942
2020-03-31	$28.20	$29.23	$27.67	$28.40	$28.40	234,055
2020-03-30	$27.18	$28.70	$26.63	$28.25	$28.25	224,971
2020-03-27	$29.07	$29.22	$26.58	$27.11	$27.11	437,005
2020-03-26	$28.89	$31.30	$28.89	$31.04	$31.04	183,159
2020-03-25	$29.65	$30.39	$28.26	$28.54	$28.54	313,069
2020-03-24	$28.96	$30.79	$27.22	$29.57	$29.57	214,385
2020-03-23	$27.51	$28.36	$25.96	$27.79	$27.79	416,295
2020-03-20	$23.81	$27.37	$23.81	$27.31	$27.31	464,793
2020-03-19	$20.78	$26.09	$19.48	$25.07	$25.07	306,369
2020-03-18	$25.61	$26.09	$20.02	$20.83	$20.83	316,039
2020-03-17	$28.06	$29.27	$26.91	$27.40	$27.40	403,027
2020-03-16	$28.73	$30.26	$27.20	$27.46	$27.46	318,095
2020-03-13	$32.88	$33.31	$30.24	$31.48	$31.48	329,160
2020-03-12	$35.50	$35.50	$30.99	$31.00	$31.00	217,208
2020-03-11	$40.25	$40.57	$37.51	$37.76	$37.76	299,720
2020-03-10	$41.57	$41.58	$39.92	$41.33	$41.33	172,423
2020-03-09	$41.41	$42.16	$39.93	$40.60	$40.60	247,891
2020-03-06	$43.16	$44.17	$42.42	$43.90	$43.90	223,314
2020-03-05	$44.62	$45.58	$43.68	$44.43	$44.43	328,241
2020-03-04	$45.60	$46.41	$44.64	$45.69	$45.69	203,209
2020-03-03	$44.60	$45.92	$44.12	$44.82	$44.82	459,920
2020-03-02	$44.42	$44.82	$42.90	$44.62	$44.62	147,004
2020-02-28	$42.53	$44.11	$42.53	$44.11	$44.11	189,922
2020-02-27	$44.90	$45.81	$43.78	$44.06	$44.06	155,489
2020-02-26	$46.72	$47.30	$45.62	$45.88	$45.88	164,928
2020-02-25	$47.95	$47.99	$46.30	$46.52	$46.52	160,526
2020-02-24	$46.70	$48.23	$46.54	$47.74	$47.74	140,304
2020-02-21	$49.60	$49.86	$48.29	$48.69	$48.69	122,489
2020-02-20	$49.41	$49.91	$48.65	$49.60	$49.60	147,486
2020-02-19	$49.47	$49.66	$49.05	$49.66	$49.66	223,211
2020-02-18	$48.64	$49.67	$48.60	$49.22	$49.22	115,662
2020-02-14	$48.93	$49.45	$48.20	$48.95	$48.95	181,435
2020-02-13	$48.63	$49.42	$48.41	$48.82	$48.82	162,638
2020-02-12	$49.91	$49.93	$48.65	$48.76	$48.76	205,495
2020-02-11	$49.21	$50.18	$49.01	$49.71	$49.71	168,435
2020-02-10	$49.55	$50.24	$48.25	$48.88	$48.88	205,993
2020-02-07	$52.56	$52.81	$48.01	$49.58	$49.58	768,910
2020-02-06	$45.77	$45.82	$45.20	$45.55	$45.55	249,637
2020-02-05	$45.12	$45.70	$44.32	$45.50	$45.50	188,830
2020-02-04	$43.23	$44.96	$42.97	$44.77	$44.77	369,569
2020-02-03	$42.03	$42.63	$41.97	$42.63	$42.63	583,694
2020-01-31	$42.60	$42.66	$41.54	$41.64	$41.64	173,839
2020-01-30	$42.48	$43.06	$41.89	$42.64	$42.64	105,323
2020-01-29	$42.46	$42.90	$41.95	$42.73	$42.73	120,397
2020-01-28	$41.81	$42.56	$41.80	$42.30	$42.30	90,248
2020-01-27	$41.62	$42.29	$41.46	$41.69	$41.69	107,077
2020-01-24	$44.06	$44.06	$42.20	$42.43	$42.43	139,402
2020-01-23	$43.61	$43.83	$43.16	$43.80	$43.80	150,060
2020-01-22	$43.58	$44.11	$43.30	$43.53	$43.53	93,227
2020-01-21	$43.44	$43.87	$43.02	$43.54	$43.54	123,511
2020-01-17	$43.00	$43.87	$42.53	$43.54	$43.54	126,752
2020-01-16	$42.42	$42.78	$42.06	$42.72	$42.72	146,050
2020-01-15	$41.78	$42.66	$41.73	$42.04	$42.04	168,217
2020-01-14	$42.32	$42.51	$41.51	$41.61	$41.61	198,519
2020-01-13	$41.92	$42.70	$41.84	$42.19	$42.19	209,576
2020-01-10	$41.41	$41.93	$41.03	$41.92	$41.92	276,012
2020-01-09	$41.95	$42.30	$41.02	$41.25	$41.25	278,620
2020-01-08	$41.65	$42.15	$40.87	$41.56	$41.56	363,132
2020-01-07	$41.44	$42.15	$41.06	$41.59	$41.59	427,271
2020-01-06	$45.11	$45.18	$38.93	$41.56	$41.56	1,204,999
2020-01-03	$45.46	$45.76	$45.09	$45.49	$45.49	142,752
2020-01-02	$45.48	$45.96	$45.18	$45.96	$45.96	168,158
2019-12-31	$45.11	$45.62	$45.02	$45.33	$45.33	112,332
2019-12-30	$45.57	$45.59	$44.68	$45.15	$45.15	1,577,211
2019-12-27	$45.66	$45.87	$45.31	$45.66	$45.66	116,124
2019-12-26	$45.40	$45.67	$45.15	$45.56	$45.56	64,561
2019-12-24	$44.92	$45.50	$44.92	$45.42	$45.42	37,675
2019-12-23	$45.50	$45.50	$44.93	$45.00	$45.00	90,679
2019-12-20	$45.37	$45.54	$45.05	$45.44	$45.44	480,220
2019-12-19	$44.38	$45.38	$44.24	$45.31	$45.31	140,021
2019-12-18	$44.59	$44.67	$43.44	$44.45	$44.45	322,538
2019-12-17	$44.31	$44.76	$43.82	$44.49	$44.49	140,558
2019-12-16	$44.12	$45.32	$44.00	$44.42	$44.42	236,962
2019-12-13	$44.83	$45.63	$43.81	$43.99	$43.99	126,813
2019-12-12	$44.88	$45.19	$44.75	$44.98	$44.98	617,896
2019-12-11	$44.50	$44.94	$43.94	$44.83	$44.83	91,232
2019-12-10	$44.29	$44.73	$44.06	$44.51	$44.51	95,751
2019-12-09	$44.52	$44.86	$44.17	$44.49	$44.49	140,870
2019-12-06	$43.91	$44.75	$43.88	$44.67	$44.67	138,913
2019-12-05	$44.26	$44.42	$43.07	$43.69	$43.69	285,635
2019-12-04	$44.63	$44.83	$43.94	$44.09	$44.09	160,835
2019-12-03	$44.23	$44.67	$44.02	$44.42	$44.42	115,362
2019-12-02	$44.76	$44.86	$44.30	$44.70	$44.70	158,681
2019-11-29	$44.81	$44.85	$44.30	$44.69	$44.69	52,581
2019-11-27	$45.50	$45.85	$44.56	$44.99	$44.99	156,700
2019-11-26	$45.11	$45.46	$44.88	$45.27	$45.27	191,502
2019-11-25	$44.08	$45.10	$44.08	$45.05	$45.05	187,274
2019-11-22	$44.16	$44.23	$43.57	$44.17	$44.17	109,304
2019-11-21	$44.11	$44.11	$43.63	$44.02	$44.02	133,856
2019-11-20	$43.82	$44.18	$43.53	$43.90	$43.90	224,800
2019-11-19	$43.15	$44.30	$42.82	$44.08	$44.08	213,341
2019-11-18	$42.86	$43.16	$42.39	$43.06	$43.06	137,114
2019-11-15	$43.23	$43.72	$42.90	$43.01	$43.01	167,923
2019-11-14	$42.86	$43.08	$42.61	$42.93	$42.93	127,069
2019-11-13	$42.77	$43.24	$42.46	$43.06	$43.06	168,879
2019-11-12	$42.71	$43.18	$41.99	$43.08	$43.08	206,529
2019-11-11	$42.58	$43.32	$42.23	$42.79	$42.79	201,553
2019-11-08	$42.51	$44.01	$41.34	$42.71	$42.71	488,197
2019-11-07	$39.80	$40.35	$39.35	$39.78	$39.78	311,655
2019-11-06	$39.66	$39.69	$39.08	$39.47	$39.47	149,026
2019-11-05	$39.14	$39.64	$38.75	$39.52	$39.52	323,397
2019-11-04	$39.10	$39.49	$38.54	$39.09	$39.09	217,591
2019-11-01	$37.52	$38.63	$37.21	$38.62	$38.62	190,732
2019-10-31	$36.46	$37.58	$36.18	$37.28	$37.28	333,693
2019-10-30	$37.01	$37.17	$35.65	$36.31	$36.31	202,575
2019-10-29	$36.42	$37.38	$36.30	$36.89	$36.89	241,120
2019-10-28	$36.35	$36.90	$36.35	$36.48	$36.48	121,099
2019-10-25	$36.09	$36.73	$35.92	$36.12	$36.12	104,307
2019-10-24	$36.12	$36.51	$35.92	$36.14	$36.14	163,725
2019-10-23	$34.75	$36.30	$34.70	$35.91	$35.91	202,467
2019-10-22	$35.07	$35.17	$34.62	$34.75	$34.75	92,648
2019-10-21	$35.33	$35.39	$34.77	$35.00	$35.00	192,389
2019-10-18	$35.70	$35.89	$34.88	$34.91	$34.91	183,663
2019-10-17	$35.44	$36.04	$35.15	$35.93	$35.93	161,104
2019-10-16	$35.59	$35.80	$35.12	$35.28	$35.28	137,445
2019-10-15	$35.47	$36.31	$35.28	$35.70	$35.70	180,066
2019-10-14	$35.50	$35.74	$35.06	$35.43	$35.43	120,988
2019-10-11	$35.53	$36.41	$35.53	$35.62	$35.62	128,264
2019-10-10	$34.77	$35.32	$34.51	$35.05	$35.05	137,150
2019-10-09	$34.29	$35.04	$34.12	$34.78	$34.78	150,002
2019-10-08	$34.54	$34.54	$33.86	$34.02	$34.02	87,424
2019-10-07	$34.82	$35.49	$34.76	$34.91	$34.91	137,800
2019-10-04	$34.78	$35.21	$34.60	$35.05	$35.05	178,265
2019-10-03	$34.71	$35.27	$34.28	$34.77	$34.77	128,306
2019-10-02	$35.29	$35.29	$34.65	$34.89	$34.89	170,315
2019-10-01	$36.36	$36.95	$35.46	$35.56	$35.56	104,282
2019-09-30	$35.22	$36.53	$35.17	$36.02	$36.02	235,767
2019-09-27	$36.06	$36.41	$34.75	$35.18	$35.18	281,015
2019-09-26	$36.69	$37.15	$35.47	$36.00	$36.00	396,087
2019-09-25	$37.30	$37.40	$36.36	$36.73	$36.73	596,592
2019-09-24	$38.15	$38.45	$36.79	$37.20	$37.20	219,822
2019-09-23	$38.56	$38.67	$37.58	$37.99	$37.99	215,555
2019-09-20	$39.18	$39.37	$38.71	$38.75	$38.75	599,691
2019-09-19	$39.24	$39.44	$38.65	$39.01	$39.01	157,903
2019-09-18	$39.45	$39.87	$38.57	$39.07	$39.07	248,147
2019-09-17	$39.51	$39.87	$39.00	$39.34	$39.34	180,513
2019-09-16	$39.30	$40.32	$39.30	$39.57	$39.57	205,697
2019-09-13	$40.31	$40.89	$39.62	$39.63	$39.63	191,058
2019-09-12	$41.21	$41.21	$39.98	$40.25	$40.25	187,068
2019-09-11	$41.01	$41.59	$40.41	$41.03	$41.03	183,486
2019-09-10	$37.53	$40.96	$36.01	$40.95	$40.95	422,014
2019-09-09	$38.47	$40.46	$38.20	$40.38	$40.38	228,341
2019-09-06	$38.68	$39.29	$38.00	$38.33	$38.33	184,665
2019-09-05	$38.07	$39.26	$37.94	$38.69	$38.69	203,977
2019-09-04	$36.08	$37.64	$35.86	$37.63	$37.63	220,814
2019-09-03	$35.77	$36.36	$35.40	$36.10	$36.10	306,433
2019-08-30	$36.60	$36.80	$35.69	$36.14	$36.14	276,292
2019-08-29	$36.30	$36.72	$35.49	$36.37	$36.37	222,614
2019-08-28	$36.32	$36.59	$35.81	$35.90	$35.90	219,772
2019-08-27	$36.23	$36.65	$35.51	$36.55	$36.55	367,835
2019-08-26	$37.44	$37.44	$35.75	$35.97	$35.97	408,862
2019-08-23	$36.23	$37.55	$36.04	$36.99	$36.99	465,761
2019-08-22	$35.38	$36.60	$35.05	$36.46	$36.46	275,035
2019-08-21	$35.06	$35.39	$34.72	$35.35	$35.35	149,353
2019-08-20	$35.20	$35.20	$34.27	$34.76	$34.76	141,742
2019-08-19	$35.24	$35.69	$34.73	$35.20	$35.20	201,295
2019-08-16	$34.18	$34.97	$33.94	$34.62	$34.62	240,641
2019-08-15	$33.28	$34.00	$32.86	$33.77	$33.77	425,602
2019-08-14	$32.75	$32.84	$31.99	$32.67	$32.67	302,465
2019-08-13	$33.10	$34.47	$32.34	$33.30	$33.30	311,227
2019-08-12	$34.03	$34.55	$32.82	$33.32	$33.32	482,077
2019-08-09	$43.00	$43.00	$34.22	$34.42	$34.42	769,159
2019-08-08	$42.53	$44.06	$42.53	$43.59	$43.59	334,736
2019-08-07	$41.59	$42.60	$41.11	$42.52	$42.52	124,988
2019-08-06	$42.31	$42.85	$41.84	$42.12	$42.12	166,742
2019-08-05	$43.40	$43.49	$41.26	$41.93	$41.93	175,224
2019-08-02	$44.61	$44.61	$43.50	$43.99	$43.99	84,875
2019-08-01	$44.54	$46.00	$44.49	$44.83	$44.83	158,767
2019-07-31	$45.83	$46.80	$43.52	$44.68	$44.68	204,486
2019-07-30	$45.46	$46.96	$45.41	$46.25	$46.25	182,833
2019-07-29	$46.00	$46.32	$44.88	$45.77	$45.77	126,977
2019-07-26	$44.97	$46.21	$44.33	$46.09	$46.09	130,978
2019-07-25	$44.81	$45.05	$44.24	$44.73	$44.73	58,719
2019-07-24	$43.87	$45.08	$43.69	$44.94	$44.94	124,500
2019-07-23	$44.54	$44.54	$43.81	$44.00	$44.00	103,723
2019-07-22	$43.99	$44.77	$43.89	$44.20	$44.20	178,711
2019-07-19	$44.31	$45.01	$43.82	$43.83	$43.83	132,098
2019-07-18	$43.95	$44.73	$43.70	$44.45	$44.45	93,637
2019-07-17	$44.09	$44.39	$43.81	$43.95	$43.95	94,285
2019-07-16	$44.54	$44.54	$43.80	$44.10	$44.10	54,667
2019-07-15	$44.36	$44.72	$43.68	$44.32	$44.32	81,738
2019-07-12	$43.22	$44.45	$43.10	$44.36	$44.36	149,112
2019-07-11	$43.85	$43.85	$42.76	$43.07	$43.07	138,025
2019-07-10	$44.36	$44.92	$43.47	$43.56	$43.56	110,217
2019-07-09	$43.54	$44.26	$43.16	$44.25	$44.25	68,472
2019-07-08	$44.75	$44.97	$43.41	$43.74	$43.74	94,126
2019-07-05	$44.37	$44.95	$43.52	$44.91	$44.91	115,877
2019-07-03	$44.88	$44.88	$44.12	$44.59	$44.59	67,808
2019-07-02	$44.71	$45.61	$44.32	$44.75	$44.75	141,309
2019-07-01	$45.16	$45.62	$43.60	$44.59	$44.59	207,404
2019-06-28	$43.73	$44.96	$43.73	$44.43	$44.43	458,140
2019-06-27	$42.43	$43.52	$42.22	$43.52	$43.52	176,750
2019-06-26	$43.07	$44.37	$42.10	$42.21	$42.21	163,547
2019-06-25	$43.08	$43.44	$42.65	$42.91	$42.91	65,160
2019-06-24	$43.86	$43.86	$43.00	$43.10	$43.10	113,457
2019-06-21	$44.50	$44.83	$43.49	$43.61	$43.61	179,700
2019-06-20	$44.79	$45.14	$44.28	$44.75	$44.75	135,605
2019-06-19	$44.12	$44.37	$43.38	$44.37	$44.37	101,338
2019-06-18	$44.11	$44.65	$43.82	$43.90	$43.90	163,765
2019-06-17	$43.47	$44.26	$43.39	$43.71	$43.71	125,738
2019-06-14	$44.14	$44.38	$43.13	$43.16	$43.16	105,516
2019-06-13	$44.17	$44.80	$43.35	$44.22	$44.22	303,456
2019-06-12	$43.19	$44.02	$43.19	$43.90	$43.90	86,117
2019-06-11	$44.49	$44.62	$42.54	$43.41	$43.41	101,029
2019-06-10	$43.69	$45.15	$43.69	$44.11	$44.11	241,174
2019-06-07	$43.68	$44.29	$43.25	$43.34	$43.34	72,852
2019-06-06	$43.13	$43.86	$43.13	$43.55	$43.55	88,093
2019-06-05	$43.00	$43.61	$42.33	$43.22	$43.22	178,250
2019-06-04	$41.97	$42.90	$41.59	$42.70	$42.70	197,416
2019-06-03	$42.19	$42.47	$40.25	$41.27	$41.27	235,956
2019-05-31	$42.50	$43.18	$42.37	$42.40	$42.40	213,986
2019-05-30	$42.57	$43.48	$42.38	$42.91	$42.91	93,486
2019-05-29	$43.21	$43.37	$42.03	$42.36	$42.36	88,280
2019-05-28	$43.68	$44.45	$43.29	$43.32	$43.32	117,303
2019-05-24	$43.28	$43.89	$42.92	$43.65	$43.65	124,181
2019-05-23	$43.49	$43.61	$42.37	$42.70	$42.70	166,405
2019-05-22	$43.39	$44.34	$43.29	$44.04	$44.04	150,069
2019-05-21	$43.72	$44.40	$43.42	$43.57	$43.57	163,182
2019-05-20	$43.76	$44.99	$43.00	$43.41	$43.41	198,807
2019-05-17	$43.01	$44.75	$42.01	$44.38	$44.38	426,615
2019-05-16	$41.22	$46.16	$41.21	$43.01	$43.01	1,990,006
2019-05-15	$52.12	$54.41	$51.94	$54.20	$54.20	122,008
2019-05-14	$51.96	$53.31	$51.81	$52.57	$52.57	121,956
2019-05-13	$52.46	$53.81	$51.28	$51.71	$51.71	76,462
2019-05-10	$52.45	$53.96	$51.97	$53.53	$53.53	101,805
2019-05-09	$52.28	$52.77	$51.41	$52.65	$52.65	86,006
2019-05-08	$52.89	$53.60	$52.37	$52.66	$52.66	103,032
2019-05-07	$55.02	$55.10	$52.21	$53.07	$53.07	70,342
2019-05-06	$54.29	$55.84	$54.21	$55.49	$55.49	92,553
2019-05-03	$55.51	$55.73	$54.57	$55.27	$55.27	91,079
2019-05-02	$54.98	$55.87	$54.52	$55.27	$55.27	47,969
2019-05-01	$55.73	$55.73	$54.52	$55.02	$55.02	222,502
2019-04-30	$54.84	$55.63	$54.23	$55.55	$55.55	110,036
2019-04-29	$54.61	$55.18	$54.05	$54.89	$54.89	63,306
2019-04-26	$53.62	$54.49	$53.30	$54.39	$54.39	52,872
2019-04-25	$53.38	$53.75	$52.28	$53.63	$53.63	116,966
2019-04-24	$54.59	$55.51	$53.25	$53.41	$53.41	68,230
2019-04-23	$53.00	$54.67	$52.97	$54.39	$54.39	70,342
2019-04-22	$52.21	$52.97	$52.21	$52.75	$52.75	63,552
2019-04-18	$53.05	$53.43	$51.63	$52.70	$52.70	118,655
2019-04-17	$54.53	$54.53	$53.15	$53.23	$53.23	95,351
2019-04-16	$55.63	$55.75	$53.85	$54.15	$54.15	159,054
2019-04-15	$56.25	$56.83	$55.19	$55.36	$55.36	116,733
2019-04-12	$56.55	$56.65	$55.92	$56.24	$56.24	69,254
2019-04-11	$56.48	$56.53	$55.82	$56.00	$56.00	110,087
2019-04-10	$55.23	$57.00	$55.23	$56.45	$56.45	196,639
2019-04-09	$54.16	$55.68	$53.92	$55.04	$55.04	142,377
2019-04-08	$53.78	$54.51	$53.64	$54.45	$54.45	47,760
2019-04-05	$52.96	$54.04	$52.96	$53.99	$53.99	209,095
2019-04-04	$53.20	$53.24	$52.17	$52.89	$52.89	65,523
2019-04-03	$53.79	$53.96	$52.95	$53.14	$53.14	94,684
2019-04-02	$54.24	$54.24	$53.18	$53.43	$53.43	108,648
2019-04-01	$53.82	$54.49	$53.36	$54.35	$54.35	133,825
2019-03-29	$53.75	$53.85	$52.99	$53.45	$53.45	131,910
2019-03-28	$53.68	$53.74	$52.62	$53.42	$53.42	61,166
2019-03-27	$53.16	$53.97	$52.26	$53.19	$53.19	84,773
2019-03-26	$52.41	$53.42	$52.19	$53.25	$53.25	97,220
2019-03-25	$51.91	$52.26	$51.19	$52.05	$52.05	135,483
2019-03-22	$54.33	$54.37	$51.87	$51.96	$51.96	91,661
2019-03-21	$53.34	$54.94	$53.34	$54.72	$54.72	148,645
2019-03-20	$53.73	$54.47	$53.37	$53.37	$53.37	86,332
2019-03-19	$54.54	$54.55	$53.64	$53.73	$53.73	53,417
2019-03-18	$54.80	$55.09	$53.92	$54.31	$54.31	87,985
2019-03-15	$54.05	$55.41	$53.91	$54.66	$54.66	299,257
2019-03-14	$53.54	$54.38	$53.54	$54.04	$54.04	101,831
2019-03-13	$53.23	$53.97	$53.13	$53.54	$53.54	98,710
2019-03-12	$51.61	$53.24	$51.61	$53.04	$53.04	153,997
2019-03-11	$50.17	$51.61	$49.83	$51.56	$51.56	171,152
2019-03-08	$49.78	$50.39	$49.68	$49.95	$49.95	93,471
2019-03-07	$49.62	$50.34	$48.91	$50.18	$50.18	142,953
2019-03-06	$50.04	$50.06	$49.35	$49.64	$49.64	104,908
2019-03-05	$50.35	$50.46	$49.94	$50.04	$50.04	72,359
2019-03-04	$50.84	$50.84	$49.93	$50.35	$50.35	140,283
2019-03-01	$50.27	$51.07	$49.00	$50.77	$50.77	177,914
2019-02-28	$50.48	$50.56	$49.63	$50.47	$50.47	124,314
2019-02-27	$50.48	$50.86	$50.16	$50.51	$50.51	72,685
2019-02-26	$50.27	$50.98	$49.82	$50.49	$50.49	106,153
2019-02-25	$50.95	$51.76	$50.05	$50.30	$50.30	100,936
2019-02-22	$50.79	$51.16	$50.54	$50.75	$50.75	58,945
2019-02-21	$50.90	$51.15	$49.65	$50.61	$50.61	59,485
2019-02-20	$50.88	$51.24	$50.38	$50.93	$50.93	82,373
2019-02-19	$50.71	$51.35	$50.68	$51.13	$51.13	115,179
2019-02-15	$51.33	$51.84	$50.63	$50.99	$50.99	98,284
2019-02-14	$51.67	$52.18	$50.65	$51.05	$51.05	146,788
2019-02-13	$52.48	$52.69	$51.93	$51.97	$51.97	155,983
2019-02-12	$52.02	$52.62	$51.82	$52.21	$52.21	179,751
2019-02-11	$50.07	$51.98	$50.07	$51.82	$51.82	181,321
2019-02-08	$49.98	$51.30	$49.24	$49.83	$49.83	231,222
2019-02-07	$48.56	$49.17	$48.17	$48.20	$48.20	131,177
2019-02-06	$49.38	$49.62	$48.84	$48.96	$48.96	100,866
2019-02-05	$49.59	$50.89	$49.13	$49.49	$49.49	100,128
2019-02-04	$48.87	$49.57	$48.69	$49.57	$49.57	158,304
2019-02-01	$48.29	$49.43	$48.28	$48.93	$48.93	89,083
2019-01-31	$48.10	$49.61	$48.00	$48.52	$48.52	104,735
2019-01-30	$48.12	$48.28	$47.07	$48.28	$48.28	63,600
2019-01-29	$47.83	$48.35	$47.39	$47.80	$47.80	86,579
2019-01-28	$48.11	$48.48	$47.00	$47.74	$47.74	76,313
2019-01-25	$47.54	$48.77	$47.40	$48.60	$48.60	76,868
2019-01-24	$46.51	$47.49	$45.77	$47.28	$47.28	65,333
2019-01-23	$46.86	$47.43	$45.88	$46.50	$46.50	61,796
2019-01-22	$46.51	$46.83	$46.21	$46.67	$46.67	85,312
2019-01-18	$47.02	$47.17	$46.60	$46.75	$46.75	94,630
2019-01-17	$46.73	$47.11	$46.57	$46.93	$46.93	170,767
2019-01-16	$46.55	$47.16	$46.50	$46.80	$46.80	105,971
2019-01-15	$45.38	$46.37	$44.92	$46.37	$46.37	82,895
2019-01-14	$46.30	$46.43	$45.08	$45.35	$45.35	123,678
2019-01-11	$46.00	$47.11	$46.00	$46.65	$46.65	155,236
2019-01-10	$44.62	$46.27	$44.48	$46.24	$46.24	145,479
2019-01-09	$44.08	$45.18	$43.00	$44.91	$44.91	130,150
2019-01-08	$43.78	$43.88	$42.60	$43.84	$43.84	89,652
2019-01-07	$41.91	$43.32	$41.58	$43.20	$43.20	139,599
2019-01-04	$39.96	$42.38	$39.81	$41.91	$41.91	123,336
2019-01-03	$40.68	$40.75	$39.41	$39.51	$39.51	95,297
2019-01-02	$41.68	$42.53	$40.80	$41.26	$41.26	202,086
2018-12-31	$40.97	$42.63	$40.37	$42.59	$42.59	320,581
2018-12-28	$40.92	$42.03	$39.89	$40.70	$40.70	150,566
2018-12-27	$39.89	$41.16	$39.18	$40.73	$40.73	215,855
2018-12-26	$38.28	$40.72	$37.90	$40.61	$40.61	208,351
2018-12-24	$39.31	$39.31	$37.80	$38.14	$38.14	128,819
2018-12-21	$40.20	$40.56	$39.06	$39.52	$39.52	563,072
2018-12-20	$40.67	$40.67	$38.74	$40.06	$40.06	318,194
2018-12-19	$39.83	$41.21	$39.83	$40.94	$40.94	386,363
2018-12-18	$38.49	$39.90	$38.49	$39.83	$39.83	268,318
2018-12-17	$40.01	$40.52	$37.83	$38.07	$38.07	247,939
2018-12-14	$40.52	$41.27	$39.96	$40.30	$40.30	181,189
2018-12-13	$40.04	$41.50	$40.04	$41.02	$41.02	236,640
2018-12-12	$41.12	$41.67	$39.83	$39.87	$39.87	338,012
2018-12-11	$43.12	$43.75	$40.42	$40.53	$40.53	340,970
2018-12-10	$41.89	$42.71	$41.05	$42.70	$42.70	194,062
2018-12-07	$42.44	$42.72	$41.47	$41.89	$41.89	121,542
2018-12-06	$41.20	$42.69	$41.20	$42.65	$42.65	107,868
2018-12-04	$44.42	$45.00	$41.79	$41.90	$41.90	149,706
2018-12-03	$44.96	$45.06	$44.00	$44.77	$44.77	164,648
2018-11-30	$43.86	$44.60	$43.39	$44.33	$44.33	211,079
2018-11-29	$43.39	$44.33	$42.72	$43.81	$43.81	241,554
2018-11-28	$39.87	$42.41	$39.71	$42.27	$42.27	219,900
2018-11-27	$40.18	$40.46	$39.08	$39.57	$39.57	119,463
2018-11-26	$40.01	$40.90	$39.50	$40.38	$40.38	173,663
2018-11-23	$39.72	$40.53	$39.64	$39.73	$39.73	41,618
2018-11-21	$39.16	$40.28	$39.04	$39.92	$39.92	93,471
2018-11-20	$39.23	$40.36	$38.67	$38.95	$38.95	138,398
2018-11-19	$41.54	$42.00	$39.63	$39.92	$39.92	126,867
2018-11-16	$41.99	$42.74	$41.05	$41.73	$41.73	196,763
2018-11-15	$41.44	$42.56	$41.12	$42.37	$42.37	172,378
2018-11-14	$44.38	$44.97	$40.71	$41.47	$41.47	413,326
2018-11-13	$46.10	$46.47	$43.78	$44.15	$44.15	272,584
2018-11-12	$48.70	$48.70	$45.02	$46.01	$46.01	250,817
2018-11-09	$50.58	$51.71	$47.33	$48.77	$48.77	283,052
2018-11-08	$49.28	$49.55	$48.35	$49.55	$49.55	120,552
2018-11-07	$48.16	$49.60	$48.13	$49.48	$49.48	101,227
2018-11-06	$47.60	$48.34	$47.40	$47.96	$47.96	58,275
2018-11-05	$48.67	$48.86	$47.02	$47.55	$47.55	163,004
2018-11-02	$49.34	$50.43	$48.00	$48.65	$48.65	156,336
2018-11-01	$49.73	$50.09	$49.00	$49.31	$49.31	155,830
2018-10-31	$48.75	$49.66	$48.48	$49.59	$49.59	136,576
2018-10-30	$48.29	$49.07	$47.69	$48.25	$48.25	145,487
2018-10-29	$50.83	$51.50	$47.81	$48.28	$48.28	164,509
2018-10-26	$50.29	$51.35	$49.38	$50.34	$50.34	138,335
2018-10-25	$49.57	$51.12	$49.57	$51.04	$51.04	117,721
2018-10-24	$51.26	$51.39	$49.14	$49.41	$49.41	189,911
2018-10-23	$51.18	$51.85	$50.16	$51.54	$51.54	95,276
2018-10-22	$52.05	$52.68	$51.35	$52.03	$52.03	135,452
2018-10-19	$52.19	$52.45	$51.46	$51.83	$51.83	109,947
2018-10-18	$51.37	$52.42	$50.38	$52.23	$52.23	161,287
2018-10-17	$50.91	$51.75	$50.41	$51.55	$51.55	122,589
2018-10-16	$49.15	$51.07	$48.78	$50.93	$50.93	92,797
2018-10-15	$48.91	$49.08	$48.35	$48.73	$48.73	118,507
2018-10-12	$49.62	$49.95	$48.57	$49.07	$49.07	231,192
2018-10-11	$50.67	$51.43	$48.90	$49.04	$49.04	167,498
2018-10-10	$52.46	$52.87	$50.78	$50.85	$50.85	199,956
2018-10-09	$52.61	$52.99	$51.75	$52.64	$52.64	93,451
2018-10-08	$53.20	$54.02	$51.87	$52.63	$52.63	177,901
2018-10-05	$52.81	$53.77	$52.54	$53.20	$53.20	254,777
2018-10-04	$53.09	$53.17	$52.37	$52.88	$52.88	91,437
2018-10-03	$53.05	$54.07	$52.46	$53.26	$53.26	112,935
2018-10-02	$52.92	$53.34	$51.50	$52.90	$52.90	145,372
2018-10-01	$53.99	$54.24	$52.77	$52.91	$52.91	99,347
2018-09-28	$53.68	$54.40	$53.42	$53.71	$53.71	125,044
2018-09-27	$54.19	$54.94	$53.42	$53.83	$53.83	175,994
2018-09-26	$54.89	$55.21	$53.97	$54.04	$54.04	121,163
2018-09-25	$54.33	$55.20	$54.33	$54.77	$54.77	65,245
2018-09-24	$53.42	$54.56	$53.22	$54.32	$54.32	89,538
2018-09-21	$56.07	$56.23	$53.32	$53.42	$53.42	384,981
2018-09-20	$55.15	$55.92	$54.63	$55.89	$55.89	88,089
2018-09-19	$56.00	$56.00	$54.50	$55.01	$55.01	108,912
2018-09-18	$55.97	$56.41	$55.63	$55.88	$55.88	113,268
2018-09-17	$58.32	$58.60	$55.82	$55.96	$55.96	90,165
2018-09-14	$57.26	$58.46	$57.00	$58.30	$58.30	115,774
2018-09-13	$56.50	$57.37	$56.25	$57.26	$57.26	95,827
2018-09-12	$56.24	$56.68	$55.20	$56.34	$56.34	94,133
2018-09-11	$56.05	$56.72	$55.95	$56.36	$56.36	72,364
2018-09-10	$56.79	$56.79	$56.13	$56.23	$56.23	71,043
2018-09-07	$57.08	$57.49	$56.23	$56.74	$56.74	92,590
2018-09-06	$57.28	$57.55	$56.92	$57.25	$57.25	71,494
2018-09-05	$57.78	$58.00	$56.77	$57.14	$57.14	132,683
2018-09-04	$58.17	$58.58	$57.39	$58.06	$58.06	100,302
2018-08-31	$57.34	$58.35	$57.27	$58.26	$58.26	159,522
2018-08-30	$56.98	$57.51	$56.59	$56.87	$56.87	79,788
2018-08-29	$56.97	$57.34	$56.55	$56.99	$56.99	152,275
2018-08-28	$57.31	$57.47	$56.29	$57.00	$57.00	53,942
2018-08-27	$57.79	$58.09	$56.91	$56.99	$56.99	100,688
2018-08-24	$56.98	$57.77	$56.58	$57.57	$57.57	138,265
2018-08-23	$55.87	$57.12	$55.85	$56.79	$56.79	98,186
2018-08-22	$54.59	$56.26	$54.29	$56.22	$56.22	220,109
2018-08-21	$54.73	$55.03	$54.39	$54.59	$54.59	141,081
2018-08-20	$53.39	$54.66	$53.00	$54.54	$54.54	175,985
2018-08-17	$51.63	$53.43	$50.77	$53.39	$53.39	156,019
2018-08-16	$52.11	$52.31	$51.66	$51.81	$51.81	90,003
2018-08-15	$51.66	$52.23	$50.95	$51.98	$51.98	94,164
2018-08-14	$51.76	$52.46	$51.62	$51.66	$51.66	91,118
2018-08-13	$52.87	$53.16	$51.62	$51.75	$51.75	169,557
2018-08-10	$52.27	$53.93	$52.27	$52.64	$52.64	153,269
2018-08-09	$55.67	$55.67	$51.14	$52.67	$52.67	279,514
2018-08-08	$54.54	$54.57	$52.86	$52.97	$52.97	170,028
2018-08-07	$53.51	$54.41	$53.32	$54.22	$54.22	142,605
2018-08-06	$52.40	$53.49	$52.30	$53.47	$53.47	156,353
2018-08-03	$53.57	$53.70	$51.56	$52.38	$52.38	150,761
2018-08-02	$52.79	$53.47	$52.59	$53.40	$53.40	120,701
2018-08-01	$52.83	$53.63	$52.42	$53.00	$53.00	121,742
2018-07-31	$51.93	$53.13	$51.63	$52.83	$52.83	186,942
2018-07-30	$53.16	$53.23	$51.80	$51.93	$51.93	130,981
2018-07-27	$54.50	$54.54	$52.88	$53.22	$53.22	88,713
2018-07-26	$54.08	$55.49	$53.49	$54.45	$54.45	97,877
2018-07-25	$54.07	$54.38	$53.48	$54.23	$54.23	72,057
2018-07-24	$55.12	$55.68	$53.51	$53.87	$53.87	173,404
2018-07-23	$54.16	$55.27	$54.16	$54.95	$54.95	86,487
2018-07-20	$54.16	$54.26	$53.32	$54.13	$54.13	135,500
2018-07-19	$54.04	$54.61	$53.87	$54.15	$54.15	141,652
2018-07-18	$54.40	$54.40	$53.87	$54.03	$54.03	132,305
2018-07-17	$54.37	$54.89	$54.20	$54.33	$54.33	113,611
2018-07-16	$54.37	$54.77	$53.89	$54.52	$54.52	132,071
2018-07-13	$54.50	$54.61	$53.98	$54.21	$54.21	120,866
2018-07-12	$53.18	$54.41	$53.14	$54.39	$54.39	112,327
2018-07-11	$51.88	$53.44	$51.66	$53.01	$53.01	180,378
2018-07-10	$51.58	$52.51	$51.58	$52.23	$52.23	129,606
2018-07-09	$51.00	$51.70	$51.00	$51.68	$51.68	102,017
2018-07-06	$50.52	$51.24	$50.32	$51.20	$51.20	79,453
2018-07-05	$49.95	$50.62	$49.25	$50.62	$50.62	120,706
2018-07-03	$49.35	$49.98	$49.12	$49.80	$49.80	89,427
2018-07-02	$48.57	$49.29	$48.31	$49.06	$49.06	255,967
2018-06-29	$48.62	$49.54	$48.47	$48.68	$48.68	122,298
2018-06-28	$47.74	$48.47	$47.63	$48.40	$48.40	120,829
2018-06-27	$48.54	$48.62	$47.54	$47.98	$47.98	158,550
2018-06-26	$47.59	$48.79	$46.55	$48.53	$48.53	246,743
2018-06-25	$48.39	$48.81	$47.16	$47.59	$47.59	170,737
2018-06-22	$49.05	$49.44	$47.61	$48.43	$48.43	573,213
2018-06-21	$49.93	$50.32	$48.53	$48.94	$48.94	165,181
2018-06-20	$50.40	$50.81	$49.80	$49.88	$49.88	144,824
2018-06-19	$50.10	$54.21	$49.87	$50.36	$50.36	135,587
2018-06-18	$50.82	$52.18	$50.19	$50.55	$50.55	155,642
2018-06-15	$50.95	$51.70	$50.53	$50.96	$50.96	306,652
2018-06-14	$51.32	$52.09	$50.52	$51.14	$51.14	180,859
2018-06-13	$53.42	$53.57	$50.78	$51.31	$51.31	230,602
2018-06-12	$52.58	$54.06	$52.01	$53.61	$53.61	272,298
2018-06-11	$51.92	$52.50	$51.53	$52.43	$52.43	155,076
2018-06-08	$51.05	$52.08	$50.65	$51.63	$51.63	161,358
2018-06-07	$52.15	$52.78	$50.48	$51.15	$51.15	175,494
2018-06-06	$52.15	$52.44	$51.62	$52.07	$52.07	158,874
2018-06-05	$51.40	$52.39	$50.84	$52.16	$52.16	240,075
2018-06-04	$50.20	$51.69	$49.60	$51.40	$51.40	238,495
2018-06-01	$48.53	$50.40	$48.50	$50.29	$50.29	250,268
2018-05-31	$47.60	$48.58	$47.60	$48.55	$48.55	169,366
2018-05-30	$47.19	$48.09	$47.19	$47.61	$47.61	109,252
2018-05-29	$46.83	$47.57	$46.00	$46.94	$46.94	205,308
2018-05-25	$48.00	$48.44	$46.90	$47.14	$47.14	384,106
2018-05-24	$48.59	$48.78	$48.03	$48.35	$48.35	178,594
2018-05-23	$48.86	$49.39	$48.48	$48.60	$48.60	119,455
2018-05-22	$47.72	$49.30	$46.82	$48.93	$48.93	242,779
2018-05-21	$47.74	$48.99	$47.00	$47.73	$47.73	176,758
2018-05-18	$47.53	$47.75	$47.03	$47.59	$47.59	249,815
2018-05-17	$47.63	$48.45	$47.05	$47.37	$47.37	286,924
2018-05-16	$48.25	$48.25	$47.00	$47.63	$47.63	332,421
2018-05-15	$50.50	$50.66	$46.38	$48.23	$48.23	581,696
2018-05-14	$50.60	$51.56	$49.58	$49.65	$49.65	193,188
2018-05-11	$50.85	$51.12	$50.29	$50.39	$50.39	88,460
2018-05-10	$49.88	$50.97	$49.71	$50.91	$50.91	111,386
2018-05-09	$49.35	$49.99	$48.77	$49.69	$49.69	181,435
2018-05-08	$47.92	$49.76	$47.45	$49.22	$49.22	162,954
2018-05-07	$48.68	$49.00	$48.16	$48.65	$48.65	104,841
2018-05-04	$48.56	$49.07	$48.23	$48.68	$48.68	99,591
2018-05-03	$48.51	$49.03	$47.98	$48.79	$48.79	102,377
2018-05-02	$48.90	$49.34	$48.50	$48.55	$48.55	111,259
2018-05-01	$48.15	$48.97	$47.07	$48.84	$48.84	364,309
2018-04-30	$48.04	$48.51	$47.99	$48.14	$48.14	113,447
2018-04-27	$48.17	$48.37	$46.41	$47.72	$47.72	136,615
2018-04-26	$47.16	$48.40	$47.16	$48.00	$48.00	125,412
2018-04-25	$47.65	$47.65	$46.89	$47.06	$47.06	67,463
2018-04-24	$47.94	$48.60	$47.22	$47.59	$47.59	103,932
2018-04-23	$47.83	$48.26	$47.11	$47.71	$47.71	85,874
2018-04-20	$47.74	$48.28	$47.36	$47.73	$47.73	157,505
2018-04-19	$47.90	$48.09	$47.57	$47.90	$47.90	114,727
2018-04-18	$48.60	$49.14	$47.84	$48.00	$48.00	339,612
2018-04-17	$48.52	$48.95	$48.03	$48.43	$48.43	203,216
2018-04-16	$47.41	$48.44	$47.10	$48.37	$48.37	164,976
2018-04-13	$46.92	$47.55	$46.33	$46.97	$46.97	342,223
2018-04-12	$45.94	$47.28	$45.32	$46.94	$46.94	250,111
2018-04-11	$45.57	$46.60	$45.07	$45.76	$45.76	302,656
2018-04-10	$47.89	$47.89	$45.40	$45.72	$45.72	242,250
2018-04-09	$44.24	$44.91	$43.84	$44.32	$44.32	180,210
2018-04-06	$44.36	$44.72	$43.17	$43.83	$43.83	287,596
2018-04-05	$44.75	$45.79	$44.32	$44.46	$44.46	532,296
2018-04-04	$44.86	$45.15	$42.27	$44.69	$44.69	574,470
2018-04-03	$47.07	$48.29	$46.75	$48.10	$48.10	128,498
2018-04-02	$48.47	$48.47	$46.51	$46.97	$46.97	141,449
2018-03-29	$47.80	$49.22	$47.25	$48.46	$48.46	159,590
2018-03-28	$47.60	$48.38	$47.00	$47.67	$47.67	190,710
2018-03-27	$49.33	$49.33	$47.34	$47.51	$47.51	119,111
2018-03-26	$48.32	$49.19	$47.14	$49.10	$49.10	120,580
2018-03-23	$49.20	$49.48	$47.59	$47.66	$47.66	187,118
2018-03-22	$49.52	$50.12	$49.17	$49.21	$49.21	150,995
2018-03-21	$49.91	$50.19	$49.56	$49.90	$49.90	90,332
2018-03-20	$50.05	$50.10	$49.64	$49.92	$49.92	118,595
2018-03-19	$49.06	$50.14	$48.56	$50.00	$50.00	203,466
2018-03-16	$49.66	$50.03	$49.04	$49.18	$49.18	346,251
2018-03-15	$51.02	$51.50	$49.50	$49.55	$49.55	222,860
2018-03-14	$52.16	$52.42	$50.83	$51.06	$51.06	444,694
2018-03-13	$51.04	$52.88	$49.84	$51.50	$51.50	569,260
2018-03-12	$50.16	$50.74	$50.05	$50.48	$50.48	137,708
2018-03-09	$50.00	$50.10	$49.33	$49.99	$49.99	154,672
2018-03-08	$49.99	$50.07	$49.58	$50.01	$50.01	101,629
2018-03-07	$49.12	$50.63	$48.82	$49.98	$49.98	220,653
2018-03-06	$49.10	$49.80	$48.73	$49.34	$49.34	247,777
2018-03-05	$48.57	$49.48	$48.24	$49.01	$49.01	116,843
2018-03-02	$47.09	$48.97	$44.45	$48.76	$48.76	204,897
2018-03-01	$47.81	$48.71	$46.82	$47.53	$47.53	296,809
2018-02-28	$48.03	$48.58	$47.67	$47.72	$47.72	154,818
2018-02-27	$49.10	$49.87	$47.98	$48.02	$48.02	147,546
2018-02-26	$50.00	$50.68	$48.95	$49.17	$49.17	258,748
2018-02-23	$49.78	$50.83	$49.05	$49.96	$49.96	126,212
2018-02-22	$49.33	$50.35	$48.82	$49.62	$49.62	396,025
2018-02-21	$49.87	$50.67	$49.02	$49.33	$49.33	320,663
2018-02-20	$49.01	$50.38	$48.38	$49.56	$49.56	187,976
2018-02-16	$49.23	$49.95	$48.91	$49.25	$49.25	197,975
2018-02-15	$49.75	$49.75	$48.72	$49.49	$49.49	161,920
2018-02-14	$47.96	$50.00	$47.56	$49.54	$49.54	383,948
2018-02-13	$47.50	$48.44	$46.85	$48.32	$48.32	210,892
2018-02-12	$46.91	$48.41	$46.25	$47.75	$47.75	333,298
2018-02-09	$47.12	$47.57	$45.43	$46.74	$46.74	362,354
2018-02-08	$45.00	$47.96	$43.67	$46.33	$46.33	542,513
2018-02-07	$42.85	$43.58	$41.99	$42.04	$42.04	286,107
2018-02-06	$42.33	$43.00	$39.77	$42.77	$42.77	175,033
2018-02-05	$43.19	$44.10	$42.70	$42.96	$42.96	186,187
2018-02-02	$44.61	$44.83	$43.55	$43.60	$43.60	130,556
2018-02-01	$44.50	$45.14	$44.17	$45.02	$45.02	222,279
2018-01-31	$45.64	$45.86	$44.51	$44.62	$44.62	185,433
2018-01-30	$46.49	$46.91	$45.46	$45.49	$45.49	182,842
2018-01-29	$48.18	$48.46	$46.81	$46.86	$46.86	176,051
2018-01-26	$48.32	$48.65	$47.48	$48.15	$48.15	244,699
2018-01-25	$46.52	$48.18	$46.24	$48.15	$48.15	225,509
2018-01-24	$47.47	$48.04	$45.94	$46.30	$46.30	123,003
2018-01-23	$46.62	$47.27	$46.00	$47.16	$47.16	102,701
2018-01-22	$47.81	$48.11	$46.51	$46.70	$46.70	115,547
2018-01-19	$47.55	$48.03	$47.23	$48.01	$48.01	238,698
2018-01-18	$47.60	$48.30	$47.20	$47.53	$47.53	142,610
2018-01-17	$46.46	$47.70	$46.03	$47.62	$47.62	120,162
2018-01-16	$46.14	$47.08	$45.26	$46.02	$46.02	171,419
2018-01-12	$47.09	$47.09	$45.64	$45.77	$45.77	174,098
2018-01-11	$46.11	$46.96	$45.66	$46.94	$46.94	198,872
2018-01-10	$45.53	$46.27	$44.93	$46.10	$46.10	170,828
2018-01-09	$45.86	$46.59	$45.58	$45.75	$45.75	201,131
2018-01-08	$45.80	$46.27	$45.47	$45.82	$45.82	120,812
2018-01-05	$45.84	$46.15	$45.08	$45.85	$45.85	137,946
2018-01-04	$44.75	$45.77	$44.49	$45.73	$45.73	193,638
2018-01-03	$44.49	$45.09	$44.01	$44.44	$44.44	196,241
2018-01-02	$44.20	$44.99	$43.86	$44.39	$44.39	198,593
2017-12-29	$45.15	$45.60	$44.01	$44.08	$44.08	258,718
2017-12-28	$45.05	$45.30	$44.60	$44.98	$44.98	85,237
2017-12-27	$45.46	$45.66	$44.87	$45.13	$45.13	67,314
2017-12-26	$45.79	$45.79	$45.05	$45.47	$45.47	75,642
2017-12-22	$45.72	$46.11	$45.30	$45.70	$45.70	69,393
2017-12-21	$45.59	$46.31	$44.85	$45.85	$45.85	124,096
2017-12-20	$45.49	$45.97	$44.68	$45.36	$45.36	149,813
2017-12-19	$45.74	$45.74	$44.94	$45.33	$45.33	105,403
2017-12-18	$45.68	$46.54	$45.44	$45.87	$45.87	133,191
2017-12-15	$44.47	$45.34	$44.18	$45.01	$45.01	623,322
2017-12-14	$45.12	$45.17	$44.33	$44.35	$44.35	135,437
2017-12-13	$45.24	$45.78	$45.00	$45.12	$45.12	140,961
2017-12-12	$45.16	$46.06	$44.94	$45.23	$45.23	217,963
2017-12-11	$45.14	$45.45	$44.82	$45.15	$45.15	90,845
2017-12-08	$45.08	$45.40	$44.54	$44.81	$44.81	97,040
2017-12-07	$45.13	$46.16	$44.57	$44.67	$44.67	178,754
2017-12-06	$45.00	$46.97	$44.79	$44.98	$44.98	203,125
2017-12-05	$45.03	$46.13	$44.69	$45.24	$45.24	239,803
2017-12-04	$46.09	$46.50	$44.80	$45.08	$45.08	167,627
2017-12-01	$46.35	$46.64	$44.55	$45.58	$45.58	163,664
2017-11-30	$47.20	$47.76	$46.24	$46.35	$46.35	174,844
2017-11-29	$48.14	$48.14	$46.62	$47.03	$47.03	160,703
2017-11-28	$46.65	$48.00	$46.45	$47.82	$47.82	178,894
2017-11-27	$47.64	$47.87	$46.65	$47.18	$47.18	247,956
2017-11-24	$47.88	$48.34	$47.38	$47.65	$47.65	85,244
2017-11-22	$48.45	$48.45	$47.50	$47.54	$47.54	115,965
2017-11-21	$47.68	$48.71	$47.49	$48.52	$48.52	168,735
2017-11-20	$46.80	$47.77	$46.63	$47.56	$47.56	184,000
2017-11-17	$45.71	$47.08	$45.46	$46.74	$46.74	183,555
2017-11-16	$45.85	$46.37	$45.43	$45.69	$45.69	174,865
2017-11-15	$45.63	$46.49	$44.90	$45.60	$45.60	215,915
2017-11-14	$45.41	$46.43	$44.86	$46.11	$46.11	201,605
2017-11-13	$44.40	$46.34	$43.56	$45.35	$45.35	240,313
2017-11-10	$46.07	$48.15	$44.33	$44.42	$44.42	241,270
2017-11-09	$45.75	$46.42	$44.23	$45.61	$45.61	261,267
2017-11-08	$35.64	$44.76	$34.79	$43.94	$43.94	562,526
2017-11-07	$38.19	$38.24	$37.50	$37.61	$37.61	116,589
2017-11-06	$37.43	$38.20	$37.31	$38.04	$38.04	120,799
2017-11-03	$37.76	$37.87	$37.41	$37.46	$37.46	53,136
2017-11-02	$37.41	$37.89	$37.38	$37.66	$37.66	90,836
2017-11-01	$38.25	$38.25	$37.14	$37.50	$37.50	87,879
2017-10-31	$37.14	$38.75	$37.14	$38.16	$38.16	127,608
2017-10-30	$38.27	$38.27	$36.88	$36.93	$36.93	112,898
2017-10-27	$38.25	$38.43	$38.05	$38.35	$38.35	143,326
2017-10-26	$37.84	$38.37	$37.82	$38.23	$38.23	92,225
2017-10-25	$37.58	$38.12	$37.32	$37.58	$37.58	152,828
2017-10-24	$37.86	$38.12	$37.49	$37.60	$37.60	115,118
2017-10-23	$38.22	$38.31	$37.84	$37.90	$37.90	118,196
2017-10-20	$38.21	$38.85	$38.01	$38.15	$38.15	135,845
2017-10-19	$37.98	$38.00	$37.54	$37.83	$37.83	128,350
2017-10-18	$38.33	$38.62	$37.98	$38.22	$38.22	127,664
2017-10-17	$38.02	$38.77	$38.02	$38.40	$38.40	126,813
2017-10-16	$38.52	$38.52	$37.90	$37.99	$37.99	99,824
2017-10-13	$38.43	$38.66	$37.89	$38.34	$38.34	77,252
2017-10-12	$37.97	$38.41	$37.90	$38.27	$38.27	56,728
2017-10-11	$38.65	$38.95	$37.94	$38.07	$38.07	121,405
2017-10-10	$39.07	$39.07	$38.35	$38.72	$38.72	139,338
2017-10-09	$38.01	$38.98	$38.00	$38.85	$38.85	144,219
2017-10-06	$38.15	$38.27	$37.64	$37.77	$37.77	247,666
2017-10-05	$37.63	$38.23	$37.39	$38.16	$38.16	190,928
2017-10-04	$37.95	$38.14	$37.56	$37.63	$37.63	107,138
2017-10-03	$38.00	$38.28	$37.64	$37.87	$37.87	152,921
2017-10-02	$37.93	$38.31	$37.61	$38.24	$38.24	174,851
2017-09-29	$37.91	$38.07	$37.44	$37.78	$37.78	184,544
2017-09-28	$37.75	$38.25	$37.26	$37.86	$37.86	134,096
2017-09-27	$37.12	$38.31	$36.91	$38.01	$38.01	183,652
2017-09-26	$36.81	$37.24	$36.38	$37.04	$37.04	121,825
2017-09-25	$36.58	$36.80	$36.25	$36.80	$36.80	177,040
2017-09-22	$36.31	$36.83	$36.08	$36.60	$36.60	96,542
2017-09-21	$36.12	$36.37	$35.88	$36.30	$36.30	123,247
2017-09-20	$35.77	$36.27	$35.63	$36.25	$36.25	137,426
2017-09-19	$35.76	$35.91	$35.47	$35.65	$35.65	190,416
2017-09-18	$35.21	$36.19	$34.87	$35.59	$35.59	208,694
2017-09-15	$35.11	$35.35	$34.74	$35.06	$35.06	462,008
2017-09-14	$35.55	$35.70	$33.50	$35.02	$35.02	217,776
2017-09-13	$36.19	$36.55	$35.62	$35.69	$35.69	128,701
2017-09-12	$36.19	$36.26	$35.90	$36.17	$36.17	89,430
2017-09-11	$35.60	$36.18	$35.38	$36.10	$36.10	81,163
2017-09-08	$35.36	$35.67	$35.00	$35.50	$35.50	104,984
2017-09-07	$35.77	$35.77	$35.11	$35.37	$35.37	152,321
2017-09-06	$35.55	$36.20	$35.52	$35.61	$35.61	203,423
2017-09-05	$35.90	$35.98	$35.20	$35.75	$35.75	329,507
2017-09-01	$36.32	$36.48	$35.84	$36.14	$36.14	107,340
2017-08-31	$35.80	$36.43	$35.79	$36.32	$36.32	132,788
2017-08-30	$35.34	$35.96	$35.34	$35.73	$35.73	184,764
2017-08-29	$34.90	$35.44	$34.76	$35.38	$35.38	183,220
2017-08-28	$35.54	$35.54	$35.05	$35.32	$35.32	117,201
2017-08-25	$35.85	$35.93	$35.10	$35.35	$35.35	147,390
2017-08-24	$35.95	$36.06	$35.26	$35.56	$35.56	167,996
2017-08-23	$35.71	$36.03	$35.58	$35.72	$35.72	210,537
2017-08-22	$36.02	$36.17	$35.41	$35.91	$35.91	169,547
2017-08-21	$36.25	$36.25	$35.38	$35.67	$35.67	167,458
2017-08-18	$36.12	$36.75	$36.03	$36.27	$36.27	95,716
2017-08-17	$36.89	$37.43	$35.98	$36.49	$36.49	178,061
2017-08-16	$37.00	$37.66	$36.77	$36.83	$36.83	162,079
2017-08-15	$37.30	$37.32	$36.53	$36.87	$36.87	158,510
2017-08-14	$36.00	$37.42	$35.88	$37.41	$37.41	228,097
2017-08-11	$34.94	$36.08	$34.70	$35.99	$35.99	219,934
2017-08-10	$33.07	$35.11	$33.07	$35.02	$35.02	410,210
2017-08-09	$32.97	$34.19	$32.64	$33.51	$33.51	161,015
2017-08-08	$31.80	$34.09	$31.80	$33.30	$33.30	632,143
2017-08-07	$33.15	$33.20	$31.74	$31.88	$31.88	416,905
2017-08-04	$32.88	$33.64	$32.76	$33.14	$33.14	268,093
2017-08-03	$32.76	$33.34	$32.36	$32.66	$32.66	150,878
2017-08-02	$33.63	$33.74	$32.59	$32.75	$32.75	155,241
2017-08-01	$33.45	$33.83	$32.86	$33.70	$33.70	122,188
2017-07-31	$33.84	$33.84	$32.89	$33.15	$33.15	240,720
2017-07-28	$33.52	$33.88	$33.15	$33.63	$33.63	170,981
2017-07-27	$34.03	$34.26	$33.36	$33.74	$33.74	89,174
2017-07-26	$33.60	$34.09	$33.14	$34.03	$34.03	148,184
2017-07-25	$33.52	$33.81	$32.92	$33.45	$33.45	186,106
2017-07-24	$33.37	$33.46	$33.12	$33.33	$33.33	88,745
2017-07-21	$33.25	$33.43	$32.73	$33.35	$33.35	145,324
2017-07-20	$32.69	$33.20	$32.60	$33.06	$33.06	211,311
2017-07-19	$31.86	$32.74	$31.86	$32.72	$32.72	155,355
2017-07-18	$31.78	$32.21	$31.71	$31.77	$31.77	209,587
2017-07-17	$32.00	$32.14	$31.53	$31.90	$31.90	154,009
2017-07-14	$31.20	$31.96	$30.72	$31.87	$31.87	252,024
2017-07-13	$30.87	$31.46	$30.39	$30.92	$30.92	126,976
2017-07-12	$30.20	$31.15	$30.20	$31.08	$31.08	192,638
2017-07-11	$29.77	$30.22	$29.52	$30.10	$30.10	190,446
2017-07-10	$29.07	$30.02	$29.07	$29.88	$29.88	365,725
2017-07-07	$28.75	$29.34	$28.45	$29.05	$29.05	210,795
2017-07-06	$28.81	$29.02	$28.55	$28.75	$28.75	109,073
2017-07-05	$29.76	$29.76	$29.07	$29.12	$29.12	94,337
2017-07-03	$29.75	$29.75	$29.20	$29.58	$29.58	182,203
2017-06-30	$29.81	$30.10	$29.07	$29.40	$29.40	283,481
2017-06-29	$30.62	$30.88	$29.53	$29.77	$29.77	160,700
2017-06-28	$29.86	$30.69	$29.55	$30.61	$30.61	345,598
2017-06-27	$30.30	$30.43	$29.68	$29.71	$29.71	320,545
2017-06-26	$30.08	$30.67	$29.88	$30.47	$30.47	313,563
2017-06-23	$29.89	$30.13	$29.06	$29.87	$29.87	406,063
2017-06-22	$30.30	$30.67	$29.79	$29.90	$29.90	304,615
2017-06-21	$29.98	$30.57	$29.87	$30.45	$30.45	291,585
2017-06-20	$29.95	$30.20	$29.25	$29.85	$29.85	266,348
2017-06-19	$29.78	$30.18	$29.36	$29.94	$29.94	262,895
2017-06-16	$29.47	$30.16	$29.10	$29.68	$29.68	301,558
2017-06-15	$29.14	$30.04	$29.13	$30.00	$30.00	224,217
2017-06-14	$29.22	$29.88	$28.86	$29.65	$29.65	237,773
2017-06-13	$28.43	$29.33	$28.29	$29.20	$29.20	268,538
2017-06-12	$28.38	$29.23	$28.04	$28.45	$28.45	329,349
2017-06-09	$29.08	$29.43	$27.99	$28.53	$28.53	415,130
2017-06-08	$28.93	$29.24	$28.42	$28.89	$28.89	501,047
2017-06-07	$28.80	$29.20	$28.44	$28.86	$28.86	181,763
2017-06-06	$28.35	$29.12	$27.84	$29.00	$29.00	448,104
2017-06-05	$28.16	$28.57	$27.90	$28.31	$28.31	346,469
2017-06-02	$29.30	$29.78	$28.13	$28.24	$28.24	495,579
2017-06-01	$29.03	$29.86	$28.98	$29.35	$29.35	356,982
2017-05-31	$29.48	$29.82	$28.86	$29.02	$29.02	394,686
2017-05-30	$29.87	$29.91	$29.33	$29.67	$29.67	282,127
2017-05-26	$29.31	$29.80	$29.10	$29.77	$29.77	276,216
2017-05-25	$29.10	$29.77	$29.05	$29.62	$29.62	363,069
2017-05-24	$28.44	$29.23	$28.29	$29.09	$29.09	310,391
2017-05-23	$29.21	$29.21	$28.29	$28.43	$28.43	288,460
2017-05-22	$28.25	$29.40	$28.11	$29.17	$29.17	465,171
2017-05-19	$27.65	$28.39	$27.54	$28.20	$28.20	452,882
2017-05-18	$26.30	$27.85	$26.05	$27.54	$27.54	693,024
2017-05-17	$27.01	$27.34	$25.72	$26.24	$26.24	1,262,279
2017-05-16	$30.55	$30.67	$27.33	$27.37	$27.37	2,195,804
2017-05-15	$31.47	$32.90	$31.47	$32.40	$32.40	422,697
2017-05-12	$31.20	$33.01	$30.97	$31.35	$31.35	465,853
2017-05-11	$32.00	$32.00	$30.67	$31.13	$31.13	439,155
2017-05-10	$32.32	$32.49	$31.40	$31.99	$31.99	307,558
2017-05-09	$31.83	$33.06	$31.78	$32.48	$32.48	519,062
2017-05-08	$31.59	$31.75	$31.42	$31.60	$31.60	248,244
2017-05-05	$31.00	$31.70	$30.77	$31.54	$31.54	368,083
2017-05-04	$30.47	$30.97	$30.47	$30.89	$30.89	258,947
2017-05-03	$31.14	$31.14	$29.28	$30.55	$30.55	631,998
2017-05-02	$30.86	$30.99	$30.38	$30.84	$30.84	258,620
2017-05-01	$30.94	$31.17	$30.68	$30.79	$30.79	157,352
2017-04-28	$30.77	$31.23	$30.47	$30.98	$30.98	196,095
2017-04-27	$31.12	$31.43	$30.78	$30.83	$30.83	315,156
2017-04-26	$30.71	$31.49	$30.37	$30.98	$30.98	513,499
2017-04-25	$29.30	$30.88	$29.26	$30.77	$30.77	577,069
2017-04-24	$29.56	$30.07	$28.94	$29.18	$29.18	394,264
2017-04-21	$28.43	$29.60	$28.43	$29.30	$29.30	398,842
2017-04-20	$29.25	$29.51	$28.01	$28.48	$28.48	459,915
2017-04-19	$27.98	$29.96	$27.98	$29.17	$29.17	567,329
2017-04-18	$27.41	$28.26	$27.23	$27.98	$27.98	278,136
2017-04-17	$27.39	$27.56	$27.25	$27.50	$27.50	159,678
2017-04-13	$27.35	$28.50	$27.33	$27.46	$27.46	297,190
2017-04-12	$27.60	$27.60	$27.22	$27.42	$27.42	213,205
2017-04-11	$27.31	$27.72	$27.20	$27.57	$27.57	384,529
2017-04-10	$27.35	$28.68	$27.24	$27.48	$27.48	385,604
2017-04-07	$27.50	$27.50	$26.43	$27.30	$27.30	1,013,233
2017-04-06	$27.88	$27.89	$27.25	$27.57	$27.57	281,947
2017-04-05	$27.91	$28.53	$27.37	$27.86	$27.86	953,416
2017-04-04	$27.64	$28.14	$26.69	$27.81	$27.81	1,225,821
2017-04-03	$29.92	$30.20	$27.67	$27.89	$27.89	762,819
2017-03-31	$30.13	$30.64	$29.94	$30.22	$30.22	341,277
2017-03-30	$30.04	$30.42	$29.70	$29.98	$29.98	343,644
2017-03-29	$30.09	$31.09	$29.85	$29.91	$29.91	917,134
2017-03-28	$30.34	$30.58	$29.69	$30.49	$30.49	314,264
2017-03-27	$29.62	$30.67	$29.62	$30.41	$30.41	596,972
2017-03-24	$30.62	$30.87	$29.70	$30.31	$30.31	679,037
2017-03-23	$29.30	$29.94	$29.18	$29.50	$29.50	350,756
2017-03-22	$31.02	$31.37	$29.05	$29.28	$29.28	764,024
2017-03-21	$31.42	$32.30	$30.82	$30.90	$30.90	488,123
2017-03-20	$31.52	$31.94	$31.10	$31.30	$31.30	242,236
2017-03-17	$31.99	$32.30	$31.21	$31.66	$31.66	603,438
2017-03-16	$32.11	$32.78	$31.85	$32.19	$32.19	439,290
2017-03-15	$32.71	$33.09	$31.14	$32.03	$32.03	788,390
2017-03-14	$32.89	$34.92	$32.61	$32.76	$32.76	887,359
2017-03-13	$32.43	$33.16	$31.95	$32.49	$32.49	527,401
2017-03-10	$32.34	$32.76	$32.00	$32.12	$32.12	310,253
2017-03-09	$31.11	$33.15	$31.10	$32.12	$32.12	997,532
2017-03-08	$31.69	$32.49	$30.98	$32.18	$32.18	624,212
2017-03-07	$33.02	$33.19	$30.96	$31.50	$31.50	574,018
2017-03-06	$31.76	$33.33	$30.97	$33.15	$33.15	810,232
2017-03-03	$32.27	$33.16	$31.40	$31.75	$31.75	577,088
2017-03-02	$31.95	$33.03	$31.80	$32.27	$32.27	498,773
2017-03-01	$31.40	$33.28	$31.36	$31.75	$31.75	911,103
2017-02-28	$30.44	$32.09	$30.19	$31.01	$31.01	694,351
2017-02-27	$28.45	$30.76	$28.23	$30.49	$30.49	641,379
2017-02-24	$28.38	$28.50	$27.94	$28.35	$28.35	208,840
2017-02-23	$28.89	$29.04	$27.09	$28.56	$28.56	126,467
2017-02-22	$28.85	$29.21	$28.66	$28.80	$28.80	118,330
2017-02-21	$28.53	$28.91	$28.22	$28.86	$28.86	161,135
2017-02-17	$28.95	$28.99	$28.23	$28.50	$28.50	155,017
2017-02-16	$29.25	$29.40	$28.40	$28.90	$28.90	129,417
2017-02-15	$29.06	$29.35	$28.90	$29.31	$29.31	83,619
2017-02-14	$28.34	$29.29	$28.00	$29.14	$29.14	182,895
2017-02-13	$28.30	$28.54	$28.21	$28.52	$28.52	136,205
2017-02-10	$28.54	$28.95	$27.90	$28.23	$28.23	307,479
2017-02-09	$26.86	$28.26	$25.76	$28.16	$28.16	322,881
2017-02-08	$25.33	$25.75	$25.20	$25.69	$25.69	238,114
2017-02-07	$25.76	$26.12	$25.23	$25.31	$25.31	175,456
2017-02-06	$25.73	$26.22	$25.49	$25.65	$25.65	148,858
2017-02-03	$25.72	$26.00	$25.59	$25.84	$25.84	315,727
2017-02-02	$25.45	$25.84	$25.18	$25.46	$25.46	150,383
2017-02-01	$25.70	$25.99	$24.84	$25.44	$25.44	175,198
2017-01-31	$25.25	$25.50	$24.84	$25.48	$25.48	153,564
2017-01-30	$25.86	$25.88	$25.22	$25.38	$25.38	160,288
2017-01-27	$26.58	$26.67	$25.94	$26.01	$26.01	107,429
2017-01-26	$27.88	$27.93	$26.40	$26.44	$26.44	136,970
2017-01-25	$27.32	$28.00	$26.87	$27.97	$27.97	304,694
2017-01-24	$26.60	$27.12	$26.52	$26.94	$26.94	201,134
2017-01-23	$26.87	$27.01	$26.42	$26.56	$26.56	147,156
2017-01-20	$27.03	$27.32	$26.77	$26.85	$26.85	163,998
2017-01-19	$27.17	$27.29	$26.86	$27.07	$27.07	134,222
2017-01-18	$27.69	$27.69	$27.03	$27.23	$27.23	242,096
2017-01-17	$27.65	$27.68	$26.98	$27.51	$27.51	290,014
2017-01-13	$27.65	$27.83	$27.01	$27.61	$27.61	241,832
2017-01-12	$27.09	$27.54	$26.89	$27.46	$27.46	197,504
2017-01-11	$27.07	$27.60	$26.79	$27.18	$27.18	154,065
2017-01-10	$27.00	$27.47	$26.89	$27.13	$27.13	148,039
2017-01-09	$26.98	$27.39	$26.77	$27.08	$27.08	153,991
2017-01-06	$26.46	$27.89	$26.30	$27.19	$27.19	323,941
2017-01-05	$25.78	$25.98	$25.00	$25.59	$25.59	128,941
2017-01-04	$25.25	$25.90	$25.17	$25.80	$25.80	165,817
2017-01-03	$25.19	$25.53	$25.03	$25.13	$25.13	168,293
2016-12-30	$24.91	$25.19	$24.73	$25.12	$25.12	183,736
2016-12-29	$24.94	$25.20	$24.55	$24.82	$24.82	191,582
2016-12-28	$25.25	$25.31	$24.76	$24.96	$24.96	164,662
2016-12-27	$24.75	$25.37	$24.74	$25.25	$25.25	130,218
2016-12-23	$24.60	$24.76	$24.57	$24.71	$24.71	90,809
2016-12-22	$24.97	$25.04	$24.54	$24.65	$24.65	220,802
2016-12-21	$24.94	$25.08	$24.76	$24.98	$24.98	315,332
2016-12-20	$25.24	$25.24	$24.62	$24.91	$24.91	385,352
2016-12-19	$25.03	$25.24	$24.85	$25.15	$25.15	227,435
2016-12-16	$24.74	$25.06	$24.26	$25.03	$25.03	1,417,210
2016-12-15	$24.93	$25.22	$24.63	$24.67	$24.67	300,282
2016-12-14	$25.08	$25.23	$24.28	$24.87	$24.87	431,101
2016-12-13	$24.74	$25.15	$24.66	$25.14	$25.14	365,281
2016-12-12	$23.75	$24.84	$23.75	$24.55	$24.55	376,320
2016-12-09	$24.32	$24.53	$23.78	$23.91	$23.91	759,567
2016-12-08	$23.96	$24.47	$23.89	$24.19	$24.19	302,811
2016-12-07	$22.49	$24.06	$22.49	$23.96	$23.96	505,298
2016-12-06	$22.33	$22.58	$21.98	$22.37	$22.37	309,146
2016-12-05	$22.42	$22.94	$22.08	$22.18	$22.18	519,161
2016-12-02	$22.60	$22.67	$22.16	$22.19	$22.19	277,069
2016-12-01	$22.29	$22.91	$21.98	$22.68	$22.68	317,857
2016-11-30	$22.66	$22.66	$22.08	$22.22	$22.22	327,522
2016-11-29	$22.65	$23.19	$22.40	$22.46	$22.46	466,573
2016-11-28	$21.66	$22.69	$21.61	$22.56	$22.56	439,399
2016-11-25	$21.70	$21.82	$21.30	$21.74	$21.74	123,302
2016-11-23	$21.44	$21.74	$20.97	$21.72	$21.72	247,535
2016-11-22	$19.78	$21.50	$19.66	$21.46	$21.46	1,123,806
2016-11-21	$19.76	$19.94	$19.50	$19.75	$19.75	326,182
2016-11-18	$19.84	$19.90	$19.54	$19.76	$19.76	564,890
2016-11-17	$19.75	$19.93	$19.66	$19.82	$19.82	594,891
2016-11-16	$19.08	$19.79	$19.05	$19.57	$19.57	835,252
2016-11-15	$19.87	$19.87	$18.94	$19.10	$19.10	375,312
2016-11-14	$20.20	$20.22	$19.62	$19.90	$19.90	1,023,974
2016-11-11	$19.84	$20.69	$19.01	$19.96	$19.96	959,634
2016-11-10	$18.06	$20.40	$18.06	$19.78	$19.78	1,281,144
2016-11-09	$18.45	$18.95	$18.03	$18.80	$18.80	553,423
2016-11-08	$19.50	$19.58	$18.87	$18.92	$18.92	184,166
2016-11-07	$19.54	$20.08	$19.16	$19.49	$19.49	547,564
2016-11-04	$18.71	$19.37	$18.62	$19.11	$19.11	634,541
2016-11-03	$19.28	$19.28	$18.44	$18.49	$18.49	195,443
2016-11-02	$19.23	$19.51	$19.16	$19.17	$19.17	206,982
2016-11-01	$18.91	$19.29	$18.82	$19.21	$19.21	355,971
2016-10-31	$19.39	$19.39	$18.87	$18.94	$18.94	178,376
2016-10-28	$19.64	$19.87	$19.32	$19.36	$19.36	124,696
2016-10-27	$20.37	$20.37	$19.55	$19.63	$19.63	258,798
2016-10-26	$20.66	$20.88	$20.21	$20.30	$20.30	130,376
2016-10-25	$21.25	$21.33	$20.69	$20.74	$20.74	121,006
2016-10-24	$21.25	$21.48	$21.06	$21.29	$21.29	252,722
2016-10-21	$21.26	$21.33	$20.86	$21.07	$21.07	165,375
2016-10-20	$21.66	$21.66	$20.98	$21.39	$21.39	253,608
2016-10-19	$21.83	$21.99	$21.65	$21.67	$21.67	127,095
2016-10-18	$22.01	$22.25	$21.79	$21.84	$21.84	113,889
2016-10-17	$22.00	$22.39	$21.88	$21.98	$21.98	131,311
2016-10-14	$21.98	$22.46	$21.86	$21.87	$21.87	168,277
2016-10-13	$22.13	$22.33	$21.84	$21.89	$21.89	278,398
2016-10-12	$22.70	$22.79	$22.31	$22.40	$22.40	123,768
2016-10-11	$23.47	$23.68	$22.61	$22.63	$22.63	149,955
2016-10-10	$22.83	$23.66	$22.83	$23.47	$23.47	193,386
2016-10-07	$23.59	$23.59	$22.67	$22.85	$22.85	366,492
2016-10-06	$23.73	$23.88	$23.32	$23.61	$23.61	148,459
2016-10-05	$22.99	$24.50	$22.93	$23.81	$23.81	491,989
2016-10-04	$23.78	$24.03	$22.69	$22.83	$22.83	210,958
2016-10-03	$24.67	$24.82	$23.75	$23.77	$23.77	183,266
2016-09-30	$24.76	$24.98	$24.21	$24.68	$24.68	526,246
2016-09-29	$24.10	$25.24	$24.10	$24.67	$24.67	397,847
2016-09-28	$24.09	$24.24	$23.95	$24.04	$24.04	211,095
2016-09-27	$24.24	$24.59	$23.96	$24.06	$24.06	174,041
2016-09-26	$24.27	$24.35	$23.84	$24.32	$24.32	217,375
2016-09-23	$25.06	$25.22	$24.33	$24.35	$24.35	223,667
2016-09-22	$25.24	$25.45	$25.07	$25.14	$25.14	220,309
2016-09-21	$25.10	$25.66	$25.02	$25.16	$25.16	197,796
2016-09-20	$25.07	$25.21	$24.74	$25.11	$25.11	487,794
2016-09-19	$24.64	$25.05	$24.64	$24.90	$24.90	249,733
2016-09-16	$25.12	$25.23	$24.56	$24.58	$24.58	366,211
2016-09-15	$25.00	$25.45	$23.76	$25.17	$25.17	391,020
2016-09-14	$25.39	$25.39	$24.82	$24.96	$24.96	270,339
2016-09-13	$25.88	$26.26	$25.23	$25.36	$25.36	357,761
2016-09-12	$25.75	$26.33	$25.47	$26.20	$26.20	296,292
2016-09-09	$25.75	$26.31	$25.51	$25.68	$25.68	414,171
2016-09-08	$25.74	$26.20	$25.45	$25.91	$25.91	380,140
2016-09-07	$26.10	$26.36	$25.82	$25.95	$25.95	364,451
2016-09-06	$26.16	$26.33	$25.76	$26.15	$26.15	495,035
2016-09-02	$26.32	$26.32	$25.87	$26.19	$26.19	256,450
2016-09-01	$26.13	$26.32	$25.03	$26.21	$26.21	506,320
2016-08-31	$25.84	$26.36	$24.86	$26.23	$26.23	717,687
2016-08-30	$25.33	$26.08	$25.06	$25.93	$25.93	567,664
2016-08-29	$24.48	$25.30	$24.42	$25.24	$25.24	489,928
2016-08-26	$23.55	$24.52	$23.55	$24.43	$24.43	372,174
2016-08-25	$23.40	$23.76	$23.08	$23.55	$23.55	310,585
2016-08-24	$22.56	$23.76	$22.55	$23.54	$23.54	618,769
2016-08-23	$21.57	$22.78	$21.57	$22.67	$22.67	375,417
2016-08-22	$21.22	$21.56	$20.88	$21.46	$21.46	339,280
2016-08-19	$21.35	$21.38	$21.01	$21.35	$21.35	297,392
2016-08-18	$21.40	$21.53	$20.74	$21.35	$21.35	332,755
2016-08-17	$21.45	$21.80	$21.21	$21.44	$21.44	449,068
2016-08-16	$22.00	$22.00	$21.23	$21.39	$21.39	322,162
2016-08-15	$22.03	$22.39	$21.94	$22.04	$22.04	291,436
2016-08-12	$22.49	$22.49	$22.00	$22.12	$22.12	136,925
2016-08-11	$22.58	$22.81	$22.21	$22.47	$22.47	178,475
2016-08-10	$22.43	$22.86	$21.66	$22.60	$22.60	420,689
2016-08-09	$24.00	$24.75	$22.31	$22.43	$22.43	650,189
2016-08-08	$26.95	$27.20	$26.21	$26.38	$26.38	287,209
2016-08-05	$26.57	$27.14	$26.44	$26.85	$26.85	131,395
2016-08-04	$27.36	$27.66	$26.09	$26.31	$26.31	211,419
2016-08-03	$27.19	$27.31	$26.93	$27.26	$27.26	181,207
2016-08-02	$27.75	$27.77	$26.96	$27.09	$27.09	166,027
2016-08-01	$27.41	$28.00	$27.25	$27.71	$27.71	138,681
2016-07-29	$27.61	$27.89	$27.16	$27.20	$27.20	154,939
2016-07-28	$28.19	$28.35	$27.52	$27.54	$27.54	81,813
2016-07-27	$28.00	$28.36	$27.89	$28.32	$28.32	127,415
2016-07-26	$28.05	$28.11	$27.62	$27.84	$27.84	75,221
2016-07-25	$27.81	$28.13	$27.73	$27.99	$27.99	114,186
2016-07-22	$27.09	$27.81	$26.85	$27.79	$27.79	151,593
2016-07-21	$27.83	$28.05	$27.12	$27.13	$27.13	100,690
2016-07-20	$27.32	$28.03	$27.10	$27.90	$27.90	139,249
2016-07-19	$27.77	$28.22	$27.07	$27.13	$27.13	169,144
2016-07-18	$28.27	$28.43	$27.73	$27.88	$27.88	137,553
2016-07-15	$29.20	$29.44	$28.19	$28.20	$28.20	170,562
2016-07-14	$29.22	$29.33	$28.90	$29.01	$29.01	148,126
2016-07-13	$28.40	$28.90	$28.32	$28.77	$28.77	186,689
2016-07-12	$28.46	$28.60	$28.07	$28.36	$28.36	183,363
2016-07-11	$28.16	$28.52	$28.03	$28.22	$28.22	99,213
2016-07-08	$27.65	$28.24	$27.55	$27.93	$27.93	200,855
2016-07-07	$27.63	$27.85	$27.18	$27.29	$27.29	141,848
2016-07-06	$27.58	$27.80	$27.20	$27.50	$27.50	116,043
2016-07-05	$28.91	$28.91	$27.70	$27.79	$27.79	160,870
2016-07-01	$28.88	$29.73	$28.55	$29.11	$29.11	170,996
2016-06-30	$28.76	$31.49	$27.57	$28.88	$28.88	401,617
2016-06-29	$28.64	$29.09	$27.96	$28.84	$28.84	367,885
2016-06-28	$28.51	$28.94	$27.90	$28.24	$28.24	467,007
2016-06-27	$31.87	$31.91	$28.01	$28.03	$28.03	451,144
2016-06-24	$33.69	$34.08	$31.94	$32.29	$32.29	446,876
2016-06-23	$35.32	$35.58	$34.53	$35.27	$35.27	272,039
2016-06-22	$34.68	$35.09	$34.24	$34.92	$34.92	164,945
2016-06-21	$34.57	$34.75	$34.08	$34.65	$34.65	293,617
2016-06-20	$33.98	$34.83	$33.98	$34.44	$34.44	151,558
2016-06-17	$34.29	$34.29	$33.45	$33.78	$33.78	237,165
2016-06-16	$33.75	$34.69	$33.12	$34.17	$34.17	254,749
2016-06-15	$33.53	$34.33	$33.10	$34.03	$34.03	750,304
2016-06-14	$33.52	$34.03	$32.90	$33.45	$33.45	158,598
2016-06-13	$34.19	$34.45	$33.18	$33.37	$33.37	149,142
2016-06-10	$33.90	$34.40	$33.35	$34.15	$34.15	182,946
2016-06-09	$35.00	$35.00	$33.91	$34.33	$34.33	107,311
2016-06-08	$34.85	$35.13	$34.27	$34.91	$34.91	96,963
2016-06-07	$35.30	$35.41	$34.77	$34.96	$34.96	108,148
2016-06-06	$34.31	$35.52	$34.15	$35.18	$35.18	288,966
2016-06-03	$34.92	$34.92	$34.09	$34.40	$34.40	115,996
2016-06-02	$35.28	$35.49	$34.77	$35.10	$35.10	158,756
2016-06-01	$35.14	$35.57	$34.79	$35.50	$35.50	362,617
2016-05-31	$35.21	$35.37	$34.77	$35.23	$35.23	133,938
2016-05-27	$34.75	$35.26	$34.75	$35.20	$35.20	144,140
2016-05-26	$34.48	$35.00	$34.39	$34.83	$34.83	119,392
2016-05-25	$33.87	$34.83	$33.80	$34.52	$34.52	184,556
2016-05-24	$32.22	$33.72	$32.16	$33.69	$33.69	285,043
2016-05-23	$32.61	$32.82	$31.76	$32.01	$32.01	172,384
2016-05-20	$32.58	$33.00	$32.26	$32.49	$32.49	266,540
2016-05-19	$33.27	$33.29	$32.25	$32.45	$32.45	229,218
2016-05-18	$31.10	$33.46	$30.80	$33.34	$33.34	356,281
2016-05-17	$31.96	$32.01	$30.75	$31.01	$31.01	482,286
2016-05-16	$34.60	$34.60	$30.55	$32.12	$32.12	820,679
2016-05-13	$35.47	$36.02	$35.02	$35.19	$35.19	196,191
2016-05-12	$35.64	$35.99	$35.40	$35.68	$35.68	138,519
2016-05-11	$36.26	$36.32	$35.49	$35.53	$35.53	59,067
2016-05-10	$35.98	$36.61	$35.90	$36.33	$36.33	64,735
2016-05-09	$35.88	$36.44	$35.88	$35.96	$35.96	60,925
2016-05-06	$35.32	$35.90	$35.31	$35.88	$35.88	116,734
2016-05-05	$35.70	$37.17	$35.27	$35.55	$35.55	91,189
2016-05-04	$34.62	$35.65	$33.56	$35.52	$35.52	133,547
2016-05-03	$35.58	$36.12	$34.86	$34.90	$34.90	97,818
2016-05-02	$35.74	$36.03	$35.36	$35.92	$35.92	126,700
2016-04-29	$36.53	$36.53	$35.46	$35.54	$35.54	143,072
2016-04-28	$36.76	$36.95	$36.37	$36.46	$36.46	81,155
2016-04-27	$37.15	$37.64	$36.43	$36.86	$36.86	81,655
2016-04-26	$36.73	$37.58	$36.50	$37.33	$37.33	75,530
2016-04-25	$36.97	$37.12	$36.48	$36.53	$36.53	148,778
2016-04-22	$36.97	$37.63	$36.70	$37.17	$37.17	131,524
2016-04-21	$37.80	$37.82	$37.06	$37.18	$37.18	121,023
2016-04-20	$36.97	$37.81	$36.85	$37.76	$37.76	110,395
2016-04-19	$37.80	$37.80	$36.62	$37.02	$37.02	93,583
2016-04-18	$37.96	$38.00	$36.83	$37.61	$37.61	202,252
2016-04-15	$37.89	$38.31	$37.56	$38.14	$38.14	83,047
2016-04-14	$37.90	$38.16	$37.54	$37.89	$37.89	122,380
2016-04-13	$36.57	$37.75	$36.50	$37.74	$37.74	124,613
2016-04-12	$36.19	$36.53	$35.63	$36.34	$36.34	118,700
2016-04-11	$36.51	$36.91	$36.13	$36.17	$36.17	94,542
2016-04-08	$36.02	$36.65	$35.82	$36.37	$36.37	108,412
2016-04-07	$36.53	$36.53	$34.86	$35.81	$35.81	214,404
2016-04-06	$36.70	$36.86	$36.23	$36.71	$36.71	119,669
2016-04-05	$36.98	$37.43	$36.55	$36.75	$36.75	151,640
2016-04-04	$37.86	$37.88	$37.05	$37.24	$37.24	181,872
2016-04-01	$37.23	$38.11	$36.82	$37.91	$37.91	178,552
2016-03-31	$37.26	$37.81	$36.98	$37.46	$37.46	148,208
2016-03-30	$36.10	$37.65	$36.10	$37.36	$37.36	215,651
2016-03-29	$33.70	$36.00	$33.69	$35.95	$35.95	185,172
2016-03-28	$33.99	$34.02	$33.30	$33.61	$33.61	88,661
2016-03-24	$33.33	$34.01	$33.16	$33.94	$33.94	93,601
2016-03-23	$34.50	$34.56	$33.40	$33.40	$33.40	129,668
2016-03-22	$34.65	$34.87	$33.60	$34.43	$34.43	324,778
2016-03-21	$35.44	$35.57	$33.58	$34.87	$34.87	143,661
2016-03-18	$34.75	$35.91	$34.36	$35.31	$35.31	355,413
2016-03-17	$34.45	$34.75	$34.30	$34.52	$34.52	205,073
2016-03-16	$34.42	$34.73	$34.29	$34.57	$34.57	131,267
2016-03-15	$34.70	$34.70	$34.00	$34.45	$34.45	167,765
2016-03-14	$34.75	$34.99	$34.35	$34.94	$34.94	151,486
2016-03-11	$34.94	$35.08	$34.57	$34.77	$34.77	109,121
2016-03-10	$35.56	$35.95	$34.28	$34.71	$34.71	109,428
2016-03-09	$35.20	$35.64	$34.70	$35.56	$35.56	131,003
2016-03-08	$35.41	$35.55	$34.94	$35.09	$35.09	135,302
2016-03-07	$35.60	$36.54	$35.17	$35.66	$35.66	113,921
2016-03-04	$35.45	$35.85	$35.15	$35.45	$35.45	117,953
2016-03-03	$35.35	$35.65	$34.73	$35.50	$35.50	117,791
2016-03-02	$35.90	$36.06	$35.27	$35.39	$35.39	115,826
2016-03-01	$35.53	$36.19	$35.34	$35.94	$35.94	140,456
2016-02-29	$35.25	$35.51	$34.78	$35.40	$35.40	242,641
2016-02-26	$34.59	$35.31	$34.26	$35.25	$35.25	224,788
2016-02-25	$34.04	$34.60	$33.69	$34.31	$34.31	116,702
2016-02-24	$34.13	$34.20	$33.56	$34.12	$34.12	108,696
2016-02-23	$34.05	$35.43	$33.94	$34.48	$34.48	196,504
2016-02-22	$33.90	$34.84	$33.74	$34.04	$34.04	314,595
2016-02-19	$33.09	$34.14	$32.89	$33.86	$33.86	291,209
2016-02-18	$33.43	$33.48	$32.59	$32.66	$32.66	225,860
2016-02-17	$32.51	$33.63	$32.51	$33.34	$33.34	440,093
2016-02-16	$32.67	$34.00	$31.57	$32.26	$32.26	373,084
2016-02-12	$33.10	$33.21	$32.12	$32.23	$32.23	228,725
2016-02-11	$32.79	$33.62	$31.63	$32.75	$32.75	241,902
2016-02-10	$33.89	$34.71	$32.99	$33.05	$33.05	315,204
2016-02-09	$37.02	$37.12	$33.73	$33.78	$33.78	373,240
2016-02-08	$38.50	$40.90	$37.21	$37.39	$37.39	501,992
2016-02-05	$44.73	$46.32	$42.74	$42.74	$42.74	187,071
2016-02-04	$45.06	$45.58	$44.55	$44.85	$44.85	149,698
2016-02-03	$45.35	$45.36	$44.30	$45.04	$45.04	98,364
2016-02-02	$44.77	$45.61	$44.31	$45.04	$45.04	98,584
2016-02-01	$44.52	$45.47	$44.02	$45.08	$45.08	146,563
2016-01-29	$43.57	$44.73	$43.57	$44.72	$44.72	189,001
2016-01-28	$43.29	$43.62	$42.73	$43.42	$43.42	95,295
2016-01-27	$43.98	$44.01	$42.80	$43.11	$43.11	301,485
2016-01-26	$44.51	$44.80	$43.47	$44.10	$44.10	161,585
2016-01-25	$44.93	$45.09	$44.15	$44.44	$44.44	151,526
2016-01-22	$45.62	$45.93	$44.70	$45.02	$45.02	221,721
2016-01-21	$44.70	$45.94	$44.56	$45.15	$45.15	355,472
2016-01-20	$42.61	$45.26	$42.61	$44.82	$44.82	290,183
2016-01-19	$42.89	$43.68	$42.06	$43.12	$43.12	238,777
2016-01-15	$40.52	$42.50	$40.06	$42.48	$42.48	305,674
2016-01-14	$41.84	$42.18	$40.58	$41.51	$41.51	217,777
2016-01-13	$41.87	$41.99	$41.32	$41.54	$41.54	442,624
2016-01-12	$40.89	$41.73	$39.21	$41.66	$41.66	252,592
2016-01-11	$40.18	$40.80	$40.04	$40.54	$40.54	167,685
2016-01-08	$39.95	$40.22	$39.49	$39.90	$39.90	247,283
2016-01-07	$40.07	$40.26	$39.63	$39.80	$39.80	141,834
2016-01-06	$40.24	$41.03	$40.06	$40.76	$40.76	155,688
2016-01-05	$40.03	$41.47	$39.69	$40.97	$40.97	268,180
2016-01-04	$40.71	$40.88	$39.62	$39.95	$39.95	303,564
2015-12-31	$41.76	$42.20	$40.90	$41.34	$41.34	264,093
2015-12-30	$41.79	$42.19	$41.03	$41.86	$41.86	95,115
2015-12-29	$41.00	$41.90	$41.00	$41.77	$41.77	115,897
2015-12-28	$41.48	$41.69	$40.69	$41.09	$41.09	142,767
2015-12-24	$41.17	$42.07	$40.91	$41.77	$41.77	136,642
2015-12-23	$41.79	$42.62	$41.04	$41.51	$41.51	192,754
2015-12-22	$42.42	$42.42	$41.37	$41.69	$41.69	151,599
2015-12-21	$42.43	$43.23	$41.48	$42.18	$42.18	242,229
2015-12-18	$43.35	$43.48	$42.24	$42.28	$42.28	586,978
2015-12-17	$44.27	$44.75	$43.08	$43.61	$43.61	348,231
2015-12-16	$44.98	$44.98	$43.83	$44.48	$44.48	137,256
2015-12-15	$44.67	$44.84	$43.68	$44.52	$44.52	252,760
2015-12-14	$44.92	$45.18	$44.33	$44.61	$44.61	177,166
2015-12-11	$45.23	$45.87	$44.36	$45.01	$45.01	266,311
2015-12-10	$46.05	$46.80	$45.62	$46.13	$46.13	247,367
2015-12-09	$46.82	$47.23	$45.98	$46.01	$46.01	117,072
2015-12-08	$46.41	$47.20	$45.72	$46.91	$46.91	221,229
2015-12-07	$48.26	$48.40	$46.36	$46.79	$46.79	138,829
2015-12-04	$47.28	$48.82	$47.28	$48.46	$48.46	160,000
2015-12-03	$48.54	$49.49	$46.90	$47.35	$47.35	116,784
2015-12-02	$49.08	$49.98	$48.10	$48.34	$48.34	101,498
2015-12-01	$49.12	$49.71	$48.95	$49.35	$49.35	200,391
2015-11-30	$49.88	$49.88	$48.86	$49.25	$49.25	147,481
2015-11-27	$49.48	$49.98	$49.27	$49.82	$49.82	33,748
2015-11-25	$49.50	$49.98	$49.21	$49.49	$49.49	93,823
2015-11-24	$48.35	$49.85	$47.86	$49.56	$49.56	249,656
2015-11-23	$48.65	$49.00	$48.24	$48.65	$48.65	122,294
2015-11-20	$48.70	$48.97	$47.72	$48.87	$48.87	198,936
2015-11-19	$49.68	$49.68	$48.19	$48.38	$48.38	213,122
2015-11-18	$49.58	$50.24	$48.77	$49.64	$49.64	125,337
2015-11-17	$51.52	$51.85	$49.06	$49.58	$49.58	279,658
2015-11-16	$51.32	$52.04	$50.64	$51.50	$51.50	174,143
2015-11-13	$51.26	$51.98	$51.02	$51.48	$51.48	102,059
2015-11-12	$51.50	$52.11	$51.03	$51.71	$51.71	362,276
2015-11-11	$52.54	$52.62	$51.50	$51.63	$51.63	195,494
2015-11-10	$52.11	$52.54	$50.40	$52.32	$52.32	245,956
2015-11-09	$53.73	$53.77	$52.21	$52.51	$52.51	164,402
2015-11-06	$52.43	$54.43	$52.39	$53.84	$53.84	251,894
2015-11-05	$57.69	$58.60	$49.51	$52.02	$52.02	852,276
2015-11-04	$56.24	$59.40	$56.12	$57.55	$57.55	447,476
2015-11-03	$56.83	$56.83	$55.66	$55.83	$55.83	223,005
2015-11-02	$57.69	$57.85	$56.48	$56.85	$56.85	131,676
2015-10-30	$57.18	$57.94	$56.68	$57.43	$57.43	123,827
2015-10-29	$57.41	$57.72	$56.94	$57.04	$57.04	121,242
2015-10-28	$56.72	$58.00	$56.28	$57.52	$57.52	176,403
2015-10-27	$56.58	$57.35	$56.09	$56.51	$56.51	145,241
2015-10-26	$57.47	$57.98	$56.30	$56.46	$56.46	236,504
2015-10-23	$57.17	$57.85	$56.80	$57.46	$57.46	106,540
2015-10-22	$56.70	$57.12	$56.08	$56.49	$56.49	263,461
2015-10-21	$57.13	$58.05	$56.22	$56.34	$56.34	174,938
2015-10-20	$57.37	$57.62	$56.68	$56.99	$56.99	165,271
2015-10-19	$56.86	$58.56	$56.83	$57.45	$57.45	165,852
2015-10-16	$55.81	$57.66	$54.65	$56.99	$56.99	366,742
2015-10-15	$52.72	$55.80	$52.22	$55.49	$55.49	258,839
2015-10-14	$53.22	$53.40	$52.22	$52.42	$52.42	172,403
2015-10-13	$53.99	$54.63	$53.28	$53.30	$53.30	90,927
2015-10-12	$54.00	$54.84	$53.65	$54.24	$54.24	217,489
2015-10-09	$53.43	$54.47	$52.84	$53.92	$53.92	144,047
2015-10-08	$53.32	$53.60	$52.33	$53.32	$53.32	150,142
2015-10-07	$52.94	$53.64	$52.20	$53.41	$53.41	105,010
2015-10-06	$52.62	$53.10	$51.59	$52.72	$52.72	139,127
2015-10-05	$51.66	$53.08	$51.34	$52.62	$52.62	105,284
2015-10-02	$50.89	$51.32	$49.87	$51.28	$51.28	106,927
2015-10-01	$51.29	$51.68	$50.46	$51.32	$51.32	169,967
2015-09-30	$51.26	$51.92	$50.67	$51.31	$51.31	166,920
2015-09-29	$51.58	$51.64	$49.84	$50.71	$50.71	233,516
2015-09-28	$52.53	$52.68	$51.24	$51.61	$51.61	220,650
2015-09-25	$53.10	$53.27	$52.34	$52.56	$52.56	150,635
2015-09-24	$52.82	$53.77	$51.90	$52.59	$52.59	144,331
2015-09-23	$52.84	$53.54	$52.58	$53.23	$53.23	135,183
2015-09-22	$52.41	$52.70	$51.73	$52.65	$52.65	142,835
2015-09-21	$52.54	$53.95	$52.54	$52.94	$52.94	135,262
2015-09-18	$52.72	$53.32	$51.93	$52.30	$52.30	598,457
2015-09-17	$52.91	$53.92	$52.91	$53.38	$53.38	193,980
2015-09-16	$52.97	$53.24	$52.76	$53.03	$53.03	148,429
2015-09-15	$52.74	$53.28	$52.44	$52.80	$52.80	188,690
2015-09-14	$53.70	$53.70	$52.66	$52.88	$52.88	117,488
2015-09-11	$52.70	$53.69	$52.55	$53.48	$53.48	116,317
2015-09-10	$52.65	$53.45	$52.44	$53.18	$53.18	125,207
2015-09-09	$53.98	$54.27	$52.59	$52.71	$52.71	174,819
2015-09-08	$52.77	$53.94	$51.95	$53.42	$53.42	238,208
2015-09-04	$51.57	$52.26	$51.07	$52.08	$52.08	150,503
2015-09-03	$53.62	$54.14	$52.01	$52.21	$52.21	213,176
2015-09-02	$52.08	$53.46	$51.40	$53.23	$53.23	295,160
2015-09-01	$51.98	$52.87	$51.39	$51.78	$51.78	167,034
2015-08-31	$52.35	$53.28	$51.78	$52.92	$52.92	307,913
2015-08-28	$50.57	$52.75	$50.37	$52.34	$52.34	183,904
2015-08-27	$50.46	$51.10	$49.34	$50.87	$50.87	166,882
2015-08-26	$49.54	$50.37	$48.35	$50.25	$50.25	150,217
2015-08-25	$49.96	$50.30	$48.50	$48.53	$48.53	222,405
2015-08-24	$46.64	$49.79	$45.52	$49.06	$49.06	344,535
2015-08-21	$48.03	$49.93	$48.03	$48.64	$48.64	192,374
2015-08-20	$48.52	$49.71	$48.15	$48.82	$48.82	187,240
2015-08-19	$48.64	$49.13	$48.23	$48.28	$48.28	115,888

Virtusa Corp (VRTU) News Headlines

Recent Virtusa Corp (VRTU) News

Similar Companies to Virtusa Corp (VRTU) in the Information Technology Services Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Infosys Ltd	INFY	Information Technology Services	Technology	871,299
Accenture plc - Class A	ACN	Information Technology Services	Technology	475,000
International Business Machines Corp	IBM	Information Technology Services	Technology	380,300
Cognizant Technology Solutions Corp - Class A	CTSH	Information Technology Services	Technology	270,000
DXC Technology Company	DXC	Information Technology Services	Technology	260,000
Wipro Ltd	WIT	Information Technology Services	Technology	176,000
Conduent Inc	CNDT	Information Technology Services	Technology	93,000
9F Inc	JFU	Information Technology Services	Technology	80,000
CGI Inc - Class A	GIB	Information Technology Services	Technology	68,000
Genpact Ltd	G	Information Technology Services	Technology	67,000

Virtusa Corp (VRTU) Exchange: NASDAQ