Luxottica Group SpA (LUXTY) Stock

Data as of May 6, 2024

$55.80 ($0.20) 0.36%

Luxottica Group SpA - Daily Information

Click for more stock information on Luxottica Group SpA.

Daily Information	Data
Date	May 6, 2024
Open	$49.87
Previous Close	$55.80
High	$55.90
Low	$49.87
Adjusted Open	$49.87
Previous Adjusted Close	$55.80
Adjusted High	$55.90
Adjusted Low	$49.87

About Luxottica Group SpA (LUXTY)

DELISTED - Luxottica Group S.p.A.

Invest in Luxottica Group SpA (LUXTY)

When you sign up and link your bank account, a surprise stock appears in your account.

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 Luxottica Group SpA (LUXTY)

Date	Open	High	Low	Close	Adj.Close	Volume
2019-03-22	$49.87	$55.90	$49.87	$55.80	$55.80	2,998
2019-03-21	$55.71	$55.71	$55.58	$55.60	$55.60	2,569
2019-03-20	$55.60	$56.55	$55.60	$56.25	$56.25	4,859
2019-03-19	$56.15	$56.15	$55.50	$55.60	$55.60	20,486
2019-03-18	$55.50	$56.18	$55.50	$55.65	$55.65	2,478
2019-03-15	$55.50	$56.43	$55.50	$55.60	$55.60	3,177
2019-03-14	$55.50	$55.94	$55.40	$55.60	$55.60	4,035
2019-03-13	$52.00	$55.80	$49.83	$55.60	$55.60	80,509
2019-03-12	$52.61	$52.64	$52.20	$52.60	$52.60	24,661
2019-03-11	$55.40	$55.40	$52.75	$52.80	$52.80	6,586
2019-03-08	$53.52	$56.00	$53.00	$53.00	$53.00	14,380
2019-03-07	$55.00	$57.99	$54.01	$55.00	$55.00	8,224
2019-03-06	$55.99	$57.97	$54.77	$54.81	$54.81	6,881
2019-03-05	$55.10	$58.47	$55.10	$56.05	$56.05	6,098
2019-03-04	$53.48	$58.48	$53.48	$55.11	$55.11	6,013
2019-03-01	$57.23	$58.00	$55.11	$55.13	$55.13	6,697
2019-02-28	$58.48	$58.48	$55.10	$55.50	$55.50	10,264
2019-02-27	$57.05	$58.48	$56.00	$56.62	$56.62	3,541
2019-02-26	$58.48	$58.48	$57.12	$57.60	$57.60	5,222
2019-02-25	$58.20	$58.70	$57.90	$58.19	$58.19	8,150
2019-02-22	$58.04	$58.65	$58.04	$58.65	$58.65	3,356
2019-02-21	$58.27	$58.99	$55.35	$58.03	$58.03	45,129
2019-02-20	$58.23	$58.75	$57.96	$58.31	$58.31	14,989
2019-02-19	$58.06	$59.50	$58.06	$58.52	$58.52	11,256
2019-02-15	$58.10	$59.49	$57.86	$58.80	$58.80	11,858
2019-02-14	$58.82	$59.50	$58.03	$58.85	$58.85	6,919
2019-02-13	$58.08	$59.75	$58.08	$59.03	$59.03	3,656
2019-02-12	$58.25	$59.62	$58.23	$58.61	$58.61	39,073
2019-02-11	$58.28	$59.54	$58.25	$58.50	$58.50	11,350
2019-02-08	$58.75	$60.00	$58.39	$58.39	$58.39	7,904
2019-02-07	$59.05	$60.25	$58.79	$58.81	$58.81	11,085
2019-02-06	$59.20	$64.90	$57.84	$59.00	$59.00	28,357
2019-02-05	$59.68	$59.90	$59.01	$59.01	$59.01	4,224
2019-02-04	$59.68	$60.00	$59.68	$59.70	$59.70	6,032
2019-02-01	$59.45	$60.52	$59.45	$60.13	$60.13	15,414
2019-01-31	$59.28	$59.95	$59.25	$59.95	$59.95	8,047
2019-01-30	$58.88	$60.00	$58.88	$59.50	$59.50	9,844
2019-01-29	$59.12	$59.49	$59.05	$59.05	$59.05	5,290
2019-01-28	$59.25	$59.55	$58.85	$59.30	$59.30	7,496
2019-01-25	$58.95	$59.30	$58.92	$59.28	$59.28	2,140
2019-01-24	$59.08	$59.55	$59.00	$59.55	$59.55	3,686
2019-01-23	$59.04	$59.55	$59.04	$59.34	$59.34	3,755
2019-01-22	$59.01	$59.55	$59.01	$59.41	$59.41	4,923
2019-01-18	$58.70	$59.30	$58.70	$59.09	$59.09	6,018
2019-01-17	$58.50	$58.98	$58.50	$58.98	$58.98	28,893
2019-01-16	$58.67	$59.00	$58.57	$58.80	$58.80	12,035
2019-01-15	$59.24	$59.30	$58.86	$59.08	$59.08	8,391
2019-01-14	$59.20	$59.35	$59.20	$59.27	$59.27	13,664
2019-01-11	$59.44	$59.54	$59.22	$59.22	$59.22	129,020
2019-01-10	$59.53	$59.86	$59.26	$59.36	$59.36	22,277
2019-01-09	$59.61	$59.85	$59.25	$59.78	$59.78	16,493
2019-01-08	$59.12	$59.54	$58.91	$59.43	$59.43	6,952
2019-01-07	$59.02	$59.45	$58.92	$59.45	$59.45	12,536
2019-01-04	$58.50	$59.18	$58.50	$58.96	$58.96	4,769
2019-01-03	$58.70	$60.33	$58.49	$59.07	$59.07	12,058
2019-01-02	$58.63	$59.11	$58.42	$58.98	$58.98	34,925
2018-12-31	$59.39	$59.39	$58.70	$59.08	$59.08	19,396
2018-12-28	$58.89	$59.19	$58.79	$58.86	$58.86	21,091
2018-12-27	$58.55	$59.17	$58.50	$58.93	$58.93	27,832
2018-12-26	$58.46	$58.90	$58.45	$58.68	$58.68	7,635
2018-12-24	$58.30	$58.88	$57.36	$58.88	$58.88	4,232
2018-12-21	$59.03	$59.08	$57.57	$58.13	$58.13	15,007
2018-12-20	$59.05	$59.19	$58.49	$59.18	$59.18	82,379
2018-12-19	$58.90	$59.15	$58.56	$58.62	$58.62	31,491
2018-12-18	$58.64	$59.33	$58.41	$58.55	$58.55	36,692
2018-12-17	$58.63	$59.12	$57.80	$58.56	$58.56	15,345
2018-12-14	$58.18	$58.73	$58.10	$58.15	$58.15	7,556
2018-12-13	$59.00	$59.00	$58.40	$58.45	$58.45	18,745
2018-12-12	$58.74	$59.37	$58.60	$58.66	$58.66	13,843
2018-12-11	$58.80	$59.10	$58.25	$58.65	$58.65	19,478
2018-12-10	$59.00	$59.55	$58.63	$58.71	$58.71	11,858
2018-12-07	$59.11	$59.42	$58.49	$58.85	$58.85	14,586
2018-12-06	$59.05	$59.48	$58.80	$59.38	$59.38	22,031
2018-12-04	$59.60	$59.76	$57.65	$57.98	$57.98	42,898
2018-12-03	$59.07	$59.80	$59.07	$59.51	$59.51	12,399
2018-11-30	$58.40	$58.52	$57.81	$58.00	$58.00	25,155
2018-11-29	$58.39	$59.28	$58.39	$58.59	$58.59	19,932
2018-11-28	$56.30	$56.45	$55.00	$56.23	$56.23	123,140
2018-11-27	$56.00	$56.35	$54.71	$55.30	$55.30	347,712
2018-11-26	$57.06	$57.55	$57.03	$57.10	$57.10	42,079
2018-11-23	$56.73	$57.22	$56.67	$56.67	$56.67	185,281
2018-11-21	$57.57	$57.57	$57.17	$57.20	$57.20	26,243
2018-11-20	$58.37	$58.75	$57.57	$57.79	$57.79	856,075
2018-11-19	$61.14	$61.14	$59.90	$59.95	$59.95	846,766
2018-11-16	$60.79	$61.50	$60.59	$61.40	$61.40	494,739
2018-11-15	$61.21	$61.32	$60.35	$60.51	$60.51	590,466
2018-11-14	$62.47	$62.75	$61.72	$62.08	$62.08	1,448,968
2018-11-13	$61.40	$62.18	$61.26	$61.51	$61.51	18,698
2018-11-12	$61.58	$61.93	$61.00	$61.31	$61.31	11,174
2018-11-09	$63.12	$63.23	$62.40	$62.48	$62.48	49,327
2018-11-08	$63.23	$63.54	$62.50	$62.50	$62.50	56,014
2018-11-07	$63.49	$64.25	$63.45	$64.25	$64.25	1,365,570
2018-11-06	$62.69	$63.45	$62.51	$63.45	$63.45	199,185
2018-11-05	$62.89	$63.80	$62.89	$63.63	$63.63	8,555
2018-11-02	$63.82	$64.39	$62.75	$63.93	$63.93	14,688
2018-11-01	$64.00	$64.58	$63.90	$64.24	$64.24	12,779
2018-10-31	$63.29	$63.53	$62.40	$62.74	$62.74	43,384
2018-10-30	$62.38	$62.90	$62.15	$62.46	$62.46	60,527
2018-10-29	$63.53	$63.53	$62.50	$62.72	$62.72	18,161
2018-10-26	$62.82	$63.66	$62.34	$63.36	$63.36	9,416
2018-10-25	$63.54	$63.56	$62.95	$63.32	$63.32	11,332
2018-10-24	$63.85	$63.93	$62.85	$63.30	$63.30	46,472
2018-10-23	$62.77	$63.50	$62.24	$63.40	$63.40	52,205
2018-10-22	$61.88	$62.04	$59.91	$60.90	$60.90	18,886
2018-10-19	$61.78	$62.65	$61.78	$62.35	$62.35	56,539
2018-10-18	$61.72	$61.72	$60.74	$60.74	$60.74	19,679
2018-10-17	$61.33	$61.50	$61.05	$61.19	$61.19	21,729
2018-10-16	$62.10	$62.16	$61.73	$61.90	$61.90	29,866
2018-10-15	$60.76	$61.40	$60.58	$61.30	$61.30	21,892
2018-10-12	$61.34	$61.58	$60.90	$61.40	$61.40	26,183
2018-10-11	$61.76	$62.01	$61.32	$61.57	$61.57	13,455
2018-10-10	$62.79	$62.80	$62.40	$62.40	$62.40	14,408
2018-10-09	$63.73	$64.75	$63.73	$64.54	$64.54	35,044
2018-10-08	$64.76	$64.98	$64.47	$64.94	$64.94	6,509
2018-10-05	$65.62	$65.67	$65.00	$65.00	$65.00	14,802
2018-10-04	$66.71	$66.71	$65.80	$65.81	$65.81	8,735
2018-10-03	$67.91	$67.96	$67.40	$67.75	$67.75	9,623
2018-10-02	$68.12	$68.25	$67.75	$68.25	$68.25	45,900
2018-10-01	$68.80	$68.97	$68.15	$68.25	$68.25	7,648
2018-09-28	$68.01	$68.16	$67.70	$68.09	$68.09	12,471
2018-09-27	$68.56	$69.03	$68.56	$69.02	$69.02	12,777
2018-09-26	$67.50	$68.75	$67.50	$68.50	$68.50	40,865
2018-09-25	$66.91	$67.25	$66.91	$67.25	$67.25	14,445
2018-09-24	$66.44	$66.68	$66.15	$66.51	$66.51	10,404
2018-09-21	$65.94	$66.25	$65.94	$66.25	$66.25	7,923
2018-09-20	$66.00	$66.45	$65.90	$66.28	$66.28	113,153
2018-09-19	$65.01	$65.66	$65.01	$65.29	$65.29	56,829
2018-09-18	$65.09	$65.60	$65.09	$65.37	$65.37	13,944
2018-09-17	$65.06	$65.39	$64.75	$64.80	$64.80	47,078
2018-09-14	$64.90	$65.05	$64.40	$64.62	$64.62	7,563
2018-09-13	$65.10	$65.10	$64.62	$65.09	$65.09	18,288
2018-09-12	$64.90	$65.26	$64.76	$65.21	$65.21	7,974
2018-09-11	$63.71	$64.38	$63.62	$64.38	$64.38	46,312
2018-09-10	$64.68	$64.68	$64.13	$64.25	$64.25	14,211
2018-09-07	$63.42	$63.64	$63.25	$63.25	$63.25	17,878
2018-09-06	$64.12	$64.20	$63.26	$63.57	$63.57	49,042
2018-09-05	$65.25	$65.52	$64.74	$65.20	$65.20	37,171
2018-09-04	$65.29	$66.08	$65.29	$66.06	$66.06	13,226
2018-08-31	$66.16	$66.77	$66.12	$66.45	$66.45	25,067
2018-08-30	$67.07	$67.47	$66.95	$67.10	$67.10	20,517
2018-08-29	$67.33	$67.69	$67.20	$67.26	$67.26	17,293
2018-08-28	$67.15	$67.31	$66.75	$67.10	$67.10	17,587
2018-08-27	$66.00	$66.91	$66.00	$66.91	$66.91	7,317
2018-08-24	$66.00	$66.70	$66.00	$66.20	$66.20	6,604
2018-08-23	$66.44	$66.44	$65.95	$66.32	$66.32	11,769
2018-08-22	$66.25	$66.69	$66.14	$66.69	$66.69	23,100
2018-08-21	$65.32	$66.02	$65.12	$65.85	$65.85	13,471
2018-08-20	$64.88	$65.44	$64.88	$65.42	$65.42	9,421
2018-08-17	$63.87	$64.69	$63.87	$64.45	$64.45	11,488
2018-08-16	$64.21	$64.34	$63.88	$64.31	$64.31	7,778
2018-08-15	$64.30	$64.78	$64.00	$64.34	$64.34	15,218
2018-08-14	$64.81	$65.20	$64.68	$64.98	$64.98	18,772
2018-08-13	$64.62	$65.17	$64.62	$64.79	$64.79	11,040
2018-08-10	$65.09	$65.09	$64.35	$64.84	$64.84	9,289
2018-08-09	$66.52	$66.81	$66.30	$66.40	$66.40	6,794
2018-08-08	$67.16	$67.41	$67.00	$67.20	$67.20	14,663
2018-08-07	$67.08	$67.20	$66.85	$66.85	$66.85	8,130
2018-08-06	$66.58	$66.94	$66.45	$66.86	$66.86	6,824
2018-08-03	$66.24	$67.43	$66.24	$67.27	$67.27	9,736
2018-08-02	$67.00	$67.26	$66.80	$67.05	$67.05	21,504
2018-08-01	$67.45	$67.55	$67.00	$67.15	$67.15	12,534
2018-07-31	$67.46	$68.09	$67.46	$68.09	$68.09	25,953
2018-07-30	$67.49	$67.81	$67.25	$67.50	$67.50	6,774
2018-07-27	$67.21	$67.64	$67.00	$67.64	$67.64	9,111
2018-07-26	$67.77	$68.12	$67.61	$67.85	$67.85	90,570
2018-07-25	$66.28	$66.59	$65.90	$66.45	$66.45	7,392
2018-07-24	$66.40	$66.66	$65.90	$66.16	$66.16	21,249
2018-07-23	$66.50	$66.50	$65.19	$65.19	$65.19	20,918
2018-07-20	$66.00	$66.39	$65.85	$66.21	$66.21	15,695
2018-07-19	$64.55	$65.37	$64.55	$65.28	$65.28	12,436
2018-07-18	$65.25	$65.42	$64.95	$65.42	$65.42	22,924
2018-07-17	$65.70	$65.99	$65.35	$65.50	$65.50	7,173
2018-07-16	$66.00	$66.04	$65.62	$66.00	$66.00	6,810
2018-07-13	$65.87	$66.20	$65.66	$66.20	$66.20	8,243
2018-07-12	$65.95	$66.15	$65.95	$66.15	$66.15	8,301
2018-07-11	$65.30	$65.65	$65.00	$65.41	$65.41	11,054
2018-07-10	$65.55	$65.85	$65.45	$65.85	$65.85	11,278
2018-07-09	$65.55	$65.55	$65.17	$65.48	$65.48	14,954
2018-07-06	$65.00	$65.50	$64.85	$65.50	$65.50	6,461
2018-07-05	$64.69	$64.83	$64.12	$64.60	$64.60	9,613
2018-07-03	$64.06	$64.50	$63.90	$64.16	$64.16	8,308
2018-07-02	$63.51	$63.66	$62.97	$63.66	$63.66	6,734
2018-06-29	$64.40	$65.00	$64.23	$64.23	$64.23	6,504
2018-06-28	$63.69	$64.16	$63.66	$63.93	$63.93	17,426
2018-06-27	$63.80	$64.31	$63.75	$64.00	$64.00	11,995
2018-06-26	$63.51	$64.05	$63.51	$64.05	$64.05	9,938
2018-06-25	$64.05	$64.05	$63.12	$63.13	$63.13	10,368
2018-06-22	$63.65	$64.48	$63.65	$64.48	$64.48	8,897
2018-06-21	$63.70	$63.70	$63.05	$63.60	$63.60	18,385
2018-06-20	$63.92	$63.92	$63.39	$63.63	$63.63	12,029
2018-06-19	$62.97	$63.75	$62.74	$63.75	$63.75	21,252
2018-06-18	$63.15	$63.79	$63.15	$63.79	$63.79	17,140
2018-06-15	$64.54	$64.75	$64.25	$64.75	$64.75	6,333
2018-06-14	$64.10	$64.80	$64.10	$64.80	$64.80	10,532
2018-06-13	$64.80	$64.88	$64.40	$64.60	$64.60	13,647
2018-06-12	$64.85	$64.88	$64.21	$64.67	$64.67	17,129
2018-06-11	$63.60	$64.30	$63.60	$64.30	$64.30	240,578
2018-06-08	$62.94	$63.40	$62.75	$63.31	$63.31	159,783
2018-06-07	$63.75	$63.94	$63.40	$63.70	$63.70	19,262
2018-06-06	$63.20	$63.98	$63.12	$63.71	$63.71	32,987
2018-06-05	$63.75	$63.90	$63.39	$63.70	$63.70	30,869
2018-06-04	$63.00	$63.38	$62.90	$63.38	$63.38	12,648
2018-06-01	$62.40	$62.81	$62.36	$62.81	$62.81	21,447
2018-05-31	$62.50	$63.00	$61.93	$62.88	$62.88	11,566
2018-05-30	$62.26	$62.80	$61.98	$62.80	$62.80	12,275
2018-05-29	$61.85	$62.34	$61.48	$61.60	$61.60	44,345
2018-05-25	$63.85	$64.39	$63.60	$64.30	$64.30	11,877
2018-05-24	$63.84	$63.94	$63.25	$63.85	$63.85	13,875
2018-05-23	$63.25	$63.45	$62.85	$63.43	$63.43	9,786
2018-05-22	$63.77	$64.15	$63.55	$64.00	$64.00	13,435
2018-05-21	$64.11	$64.22	$63.82	$64.22	$64.22	7,862
2018-05-18	$63.27	$63.93	$63.27	$63.85	$63.85	10,253
2018-05-17	$63.20	$63.80	$63.20	$63.35	$63.35	70,943
2018-05-16	$62.50	$63.25	$62.45	$62.59	$62.59	7,820
2018-05-15	$62.92	$63.40	$62.60	$63.30	$63.30	18,364
2018-05-14	$63.01	$63.37	$62.80	$63.13	$63.13	10,498
2018-05-11	$62.70	$62.83	$62.29	$62.29	$62.29	6,264
2018-05-10	$62.63	$62.94	$62.36	$62.88	$62.88	7,320
2018-05-09	$62.78	$63.03	$62.53	$63.02	$63.02	7,162
2018-05-08	$62.11	$62.65	$62.11	$62.65	$62.65	6,749
2018-05-07	$62.39	$62.62	$62.17	$62.25	$62.25	15,887
2018-05-04	$62.06	$62.55	$62.03	$62.24	$62.24	37,923
2018-05-03	$62.00	$62.35	$61.80	$62.20	$62.20	13,302
2018-05-02	$62.53	$62.62	$61.99	$62.45	$62.45	17,672
2018-05-01	$62.42	$62.42	$61.36	$61.62	$61.62	10,104
2018-04-30	$62.49	$62.69	$62.05	$62.25	$62.25	7,866
2018-04-27	$61.75	$62.59	$61.64	$61.87	$61.87	11,939
2018-04-26	$62.20	$62.81	$62.20	$62.35	$62.35	7,275
2018-04-25	$62.17	$62.45	$62.00	$62.42	$62.42	12,395
2018-04-24	$63.07	$63.31	$62.72	$63.00	$63.00	32,126
2018-04-23	$62.71	$63.03	$62.62	$63.03	$63.03	9,914
2018-04-20	$64.27	$64.40	$63.79	$63.90	$62.98	8,813
2018-04-19	$64.62	$64.62	$64.05	$64.33	$63.39	6,881
2018-04-18	$64.45	$64.73	$64.20	$64.54	$63.61	9,108
2018-04-17	$64.10	$64.79	$64.10	$64.79	$63.85	90,193
2018-04-16	$64.17	$64.59	$63.86	$64.20	$63.27	11,799
2018-04-13	$63.80	$64.51	$63.66	$64.50	$63.57	5,014
2018-04-12	$63.30	$63.90	$63.30	$63.61	$62.69	6,372
2018-04-11	$63.10	$63.56	$62.89	$62.97	$62.06	32,640
2018-04-10	$64.20	$64.79	$63.95	$64.63	$63.69	9,440
2018-04-09	$64.00	$64.68	$64.00	$64.51	$63.58	10,919
2018-04-06	$63.25	$63.68	$63.20	$63.45	$62.53	25,938
2018-04-05	$62.75	$63.49	$62.75	$63.10	$62.19	16,361
2018-04-04	$62.20	$62.78	$62.20	$62.34	$61.44	10,571
2018-04-03	$62.00	$62.48	$61.95	$62.48	$61.58	8,807
2018-04-02	$62.05	$62.65	$61.19	$62.54	$61.64	14,201
2018-03-29	$61.75	$62.41	$61.63	$62.20	$61.30	10,614
2018-03-28	$60.90	$61.75	$60.90	$61.75	$60.86	23,082
2018-03-27	$60.65	$61.43	$60.65	$61.43	$60.54	11,836
2018-03-26	$61.10	$61.43	$60.53	$60.95	$60.06	14,115
2018-03-23	$60.75	$61.42	$60.70	$60.95	$60.07	15,743
2018-03-22	$61.45	$61.75	$61.00	$61.75	$60.86	10,181
2018-03-21	$62.05	$62.66	$62.05	$62.30	$61.40	10,926
2018-03-20	$61.93	$62.39	$61.75	$62.14	$61.24	7,193
2018-03-19	$62.50	$62.53	$61.95	$61.97	$61.07	7,902
2018-03-16	$63.35	$63.46	$62.73	$63.27	$62.36	7,475
2018-03-15	$63.26	$63.57	$63.02	$63.48	$62.56	7,675
2018-03-14	$63.25	$63.46	$63.00	$63.46	$62.54	13,546
2018-03-13	$63.25	$63.51	$62.98	$62.98	$62.07	28,389
2018-03-12	$63.35	$63.75	$63.17	$63.49	$62.57	10,671
2018-03-09	$63.64	$64.00	$63.47	$63.70	$62.78	30,778
2018-03-08	$63.29	$63.63	$63.17	$63.50	$62.58	38,197
2018-03-07	$63.14	$63.78	$62.83	$63.55	$62.63	67,273
2018-03-06	$63.30	$63.58	$62.80	$63.03	$62.11	35,777
2018-03-05	$63.67	$64.47	$63.53	$64.28	$63.35	12,837
2018-03-02	$63.88	$64.24	$63.30	$63.80	$62.88	18,739
2018-03-01	$64.02	$64.03	$62.52	$62.82	$61.91	87,995
2018-02-28	$60.66	$60.78	$59.75	$60.27	$59.40	15,755
2018-02-27	$60.67	$60.67	$59.51	$60.01	$59.14	20,388
2018-02-26	$62.06	$63.00	$61.74	$62.42	$61.52	41,453
2018-02-23	$61.39	$61.92	$61.34	$61.92	$61.02	49,665
2018-02-22	$62.08	$62.08	$61.71	$61.77	$60.88	8,762
2018-02-21	$61.97	$62.16	$61.53	$62.15	$61.25	12,201
2018-02-20	$61.30	$61.42	$60.89	$61.28	$60.39	22,759
2018-02-16	$62.64	$63.22	$62.57	$63.00	$62.09	14,290
2018-02-15	$62.21	$62.43	$61.85	$62.33	$61.43	12,343
2018-02-14	$60.37	$61.89	$60.37	$61.26	$60.37	14,530
2018-02-13	$60.28	$60.28	$59.98	$60.05	$59.18	14,695
2018-02-12	$60.00	$60.60	$60.00	$60.24	$59.37	10,512
2018-02-09	$59.54	$59.68	$58.40	$59.68	$58.82	15,505
2018-02-08	$59.47	$59.50	$58.89	$59.50	$58.64	17,302
2018-02-07	$60.00	$60.70	$59.84	$60.35	$59.47	28,498
2018-02-06	$59.40	$61.00	$59.40	$60.95	$60.07	20,058
2018-02-05	$61.53	$61.74	$60.15	$60.94	$60.06	28,892
2018-02-02	$63.00	$63.00	$62.16	$62.32	$61.42	15,929
2018-02-01	$63.83	$64.32	$63.73	$64.32	$63.39	9,998
2018-01-31	$64.59	$64.59	$64.08	$64.44	$63.51	22,215
2018-01-30	$64.42	$64.55	$64.00	$64.20	$63.27	13,299
2018-01-29	$63.06	$64.40	$63.01	$63.83	$62.91	75,879
2018-01-26	$63.98	$64.40	$63.80	$64.03	$63.10	30,578
2018-01-25	$64.22	$64.25	$63.56	$64.12	$63.19	23,501
2018-01-24	$63.14	$63.60	$63.01	$63.20	$62.29	15,231
2018-01-23	$63.05	$63.44	$62.97	$63.44	$62.52	26,324
2018-01-22	$62.55	$63.05	$62.55	$63.05	$62.14	30,548
2018-01-19	$62.31	$62.64	$62.22	$62.25	$61.35	16,495
2018-01-18	$61.33	$61.67	$60.99	$61.40	$60.51	29,215
2018-01-17	$61.85	$62.28	$61.70	$62.02	$61.12	15,209
2018-01-16	$61.65	$62.12	$61.65	$61.94	$61.04	28,578
2018-01-12	$61.07	$62.12	$61.07	$62.12	$61.22	17,067
2018-01-11	$60.40	$60.58	$60.21	$60.40	$59.53	27,530
2018-01-10	$61.03	$61.03	$60.30	$60.40	$59.53	26,569
2018-01-09	$61.90	$61.90	$61.34	$61.50	$60.61	16,130
2018-01-08	$61.89	$61.89	$61.44	$61.46	$60.57	63,096
2018-01-05	$61.58	$61.75	$61.30	$61.60	$60.71	34,993
2018-01-04	$61.35	$61.49	$61.04	$61.37	$60.48	33,906
2018-01-03	$60.80	$61.16	$60.80	$61.00	$60.12	23,577
2018-01-02	$60.98	$61.23	$60.74	$60.86	$59.98	10,117
2017-12-29	$61.61	$61.75	$61.17	$61.17	$60.29	19,130
2017-12-28	$61.21	$61.66	$61.20	$61.45	$60.56	21,881
2017-12-27	$61.59	$61.79	$61.35	$61.75	$60.86	11,893
2017-12-26	$60.78	$61.69	$60.78	$61.69	$60.80	11,108
2017-12-22	$60.70	$61.65	$60.70	$61.45	$60.56	12,303
2017-12-21	$60.57	$60.90	$60.41	$60.65	$59.77	71,615
2017-12-20	$60.76	$60.89	$60.41	$60.57	$59.69	22,948
2017-12-19	$60.56	$61.00	$60.56	$61.00	$60.12	15,020
2017-12-18	$60.03	$60.37	$59.97	$60.10	$59.23	12,752
2017-12-15	$59.50	$59.56	$59.08	$59.54	$58.68	9,026
2017-12-14	$60.41	$60.50	$59.56	$59.56	$58.70	9,303
2017-12-13	$59.49	$59.73	$59.36	$59.55	$58.69	9,170
2017-12-12	$59.24	$59.50	$59.10	$59.50	$58.64	8,830
2017-12-11	$60.26	$60.26	$59.75	$59.75	$58.89	9,197
2017-12-08	$60.49	$60.75	$60.39	$60.75	$59.87	9,403
2017-12-07	$60.43	$60.55	$60.31	$60.35	$59.48	10,347
2017-12-06	$59.76	$60.01	$59.72	$60.00	$59.13	15,431
2017-12-05	$59.65	$60.03	$59.65	$59.80	$58.94	15,242
2017-12-04	$58.95	$60.27	$58.95	$60.10	$59.23	29,862
2017-12-01	$57.76	$58.20	$57.68	$57.96	$57.12	8,544
2017-11-30	$57.94	$58.22	$57.79	$58.04	$57.20	11,439
2017-11-29	$57.14	$57.25	$56.83	$56.83	$56.01	8,616
2017-11-28	$57.05	$57.70	$57.03	$57.22	$56.39	11,203
2017-11-27	$57.55	$57.85	$57.16	$57.33	$56.50	15,610
2017-11-24	$58.28	$58.32	$58.06	$58.32	$57.48	7,085
2017-11-22	$56.88	$56.97	$56.45	$56.73	$55.90	20,174
2017-11-21	$56.55	$56.70	$56.41	$56.68	$55.86	14,384
2017-11-20	$56.85	$57.16	$56.74	$57.16	$56.33	55,884
2017-11-17	$56.75	$56.99	$56.55	$56.61	$55.79	19,871
2017-11-16	$57.00	$57.05	$56.60	$57.04	$56.22	10,656
2017-11-15	$56.49	$57.04	$56.49	$57.04	$56.22	49,362
2017-11-14	$56.53	$56.93	$56.42	$56.85	$56.03	15,438
2017-11-13	$55.75	$56.40	$55.75	$56.23	$55.42	10,063
2017-11-10	$55.95	$56.13	$55.76	$56.12	$55.31	39,150
2017-11-09	$55.65	$56.03	$55.57	$56.03	$55.22	37,327
2017-11-08	$56.31	$56.57	$56.15	$56.57	$55.75	145,225
2017-11-07	$56.46	$56.59	$56.20	$56.51	$55.69	13,500
2017-11-06	$56.72	$57.23	$56.72	$57.20	$56.37	19,816
2017-11-03	$56.93	$56.94	$56.36	$56.42	$55.60	12,329
2017-11-02	$56.87	$57.04	$56.77	$56.93	$56.11	31,735
2017-11-01	$57.03	$57.22	$56.70	$56.95	$56.13	41,520
2017-10-31	$57.14	$57.57	$57.00	$57.52	$56.69	16,951
2017-10-30	$57.02	$57.58	$56.89	$57.58	$56.75	49,440
2017-10-27	$55.95	$56.28	$55.85	$56.28	$55.47	22,370
2017-10-26	$55.01	$55.42	$54.83	$55.09	$54.29	10,333
2017-10-25	$55.40	$55.51	$54.56	$54.80	$54.01	14,923
2017-10-24	$55.60	$56.13	$55.34	$56.08	$55.27	42,661
2017-10-23	$53.50	$53.58	$52.75	$52.75	$51.99	24,219
2017-10-20	$53.67	$53.90	$53.50	$53.64	$52.86	53,230
2017-10-19	$53.87	$54.20	$53.84	$53.85	$53.07	19,544
2017-10-18	$53.62	$53.91	$53.52	$53.79	$53.01	26,969
2017-10-17	$53.73	$53.89	$53.41	$53.64	$52.86	40,990
2017-10-16	$54.50	$54.61	$53.97	$54.00	$53.22	165,398
2017-10-13	$54.89	$55.02	$54.52	$54.56	$53.77	151,060
2017-10-12	$54.99	$55.02	$54.65	$54.65	$53.86	21,992
2017-10-11	$55.93	$56.22	$55.67	$56.01	$55.20	16,220
2017-10-10	$55.78	$56.32	$55.78	$56.32	$55.51	13,772
2017-10-09	$55.26	$55.39	$55.10	$55.30	$54.50	114,595
2017-10-06	$55.87	$56.02	$55.67	$55.94	$55.13	41,054
2017-10-05	$56.01	$56.31	$55.85	$56.15	$55.34	19,115
2017-10-04	$56.26	$56.74	$56.23	$56.72	$55.90	17,689
2017-10-03	$56.07	$56.25	$55.95	$56.10	$55.29	17,747
2017-10-02	$56.14	$56.20	$55.85	$56.17	$55.36	30,085
2017-09-29	$55.84	$56.08	$55.68	$55.73	$54.92	12,355
2017-09-28	$55.43	$55.74	$55.34	$55.71	$54.90	34,262
2017-09-27	$54.86	$55.42	$54.75	$55.23	$54.43	89,848
2017-09-26	$56.01	$56.01	$54.98	$55.29	$54.49	22,935
2017-09-25	$56.47	$56.65	$55.97	$55.99	$55.18	24,852
2017-09-22	$56.31	$56.61	$56.31	$56.35	$55.54	25,510
2017-09-21	$56.10	$56.31	$55.91	$56.13	$55.32	25,193
2017-09-20	$57.18	$57.30	$56.29	$56.50	$55.68	14,781
2017-09-19	$57.77	$57.77	$57.10	$57.52	$56.69	15,803
2017-09-18	$57.60	$57.62	$57.16	$57.46	$56.63	37,477
2017-09-15	$57.54	$57.69	$57.41	$57.56	$56.73	94,886
2017-09-14	$57.55	$57.80	$57.41	$57.57	$56.74	12,164
2017-09-13	$58.10	$58.10	$57.61	$57.80	$56.96	36,946
2017-09-12	$59.05	$59.30	$58.95	$59.10	$58.25	145,843
2017-09-11	$59.77	$60.00	$59.28	$59.40	$58.54	34,922
2017-09-08	$59.17	$59.63	$59.17	$59.20	$58.34	35,866
2017-09-07	$58.70	$59.00	$58.49	$58.57	$57.72	22,361
2017-09-06	$57.36	$57.60	$57.20	$57.60	$56.77	16,593
2017-09-05	$57.04	$57.29	$56.93	$57.25	$56.42	8,627
2017-09-01	$57.87	$57.95	$57.41	$57.78	$56.94	14,304
2017-08-31	$56.95	$57.86	$56.95	$57.50	$56.67	12,083
2017-08-30	$56.68	$56.80	$56.46	$56.54	$55.72	10,834
2017-08-29	$56.71	$57.00	$56.61	$57.00	$56.18	24,954
2017-08-28	$57.32	$57.39	$57.17	$57.33	$56.50	17,669
2017-08-25	$56.88	$57.45	$56.85	$57.08	$56.25	18,752
2017-08-24	$56.83	$57.07	$56.72	$57.00	$56.18	12,060
2017-08-23	$55.96	$56.20	$55.96	$56.04	$55.23	23,425
2017-08-22	$55.50	$55.70	$55.33	$55.65	$54.85	14,443
2017-08-21	$55.88	$55.90	$55.48	$55.66	$54.86	12,016
2017-08-18	$56.09	$56.28	$55.85	$56.07	$55.26	12,419
2017-08-17	$56.45	$56.57	$56.10	$56.47	$55.65	14,696
2017-08-16	$56.46	$56.72	$56.25	$56.46	$55.64	11,755
2017-08-15	$56.40	$56.72	$56.29	$56.72	$55.90	14,855
2017-08-14	$56.67	$56.93	$56.63	$56.63	$55.81	21,110
2017-08-11	$56.38	$56.64	$56.12	$56.12	$55.31	15,119
2017-08-10	$56.48	$56.63	$56.09	$56.27	$55.46	56,338
2017-08-09	$56.70	$56.85	$56.47	$56.50	$55.68	23,230
2017-08-08	$56.87	$57.19	$56.87	$57.19	$56.36	47,070
2017-08-07	$57.31	$57.35	$56.95	$57.19	$56.36	15,357
2017-08-04	$57.39	$57.50	$57.02	$57.46	$56.63	37,516
2017-08-03	$57.03	$57.39	$56.95	$57.39	$56.56	20,271
2017-08-02	$57.49	$57.77	$57.10	$57.63	$56.80	47,660
2017-08-01	$57.88	$57.88	$57.34	$57.58	$56.75	18,184
2017-07-31	$58.18	$58.32	$57.78	$58.11	$57.27	44,947
2017-07-28	$59.44	$59.63	$59.28	$59.48	$58.62	11,654
2017-07-27	$61.52	$61.72	$60.90	$61.35	$60.46	12,445
2017-07-26	$60.97	$61.55	$60.82	$61.30	$60.41	34,662
2017-07-25	$62.05	$62.20	$61.50	$61.57	$60.68	28,388
2017-07-24	$60.05	$62.00	$60.04	$61.95	$61.05	21,241
2017-07-21	$60.32	$60.37	$59.46	$59.67	$58.81	23,259
2017-07-20	$60.39	$60.76	$60.36	$60.49	$59.62	22,032
2017-07-19	$59.63	$59.96	$59.63	$59.85	$58.98	18,165
2017-07-18	$59.49	$59.53	$59.09	$59.09	$58.24	20,216
2017-07-17	$59.61	$59.69	$59.05	$59.09	$58.24	21,913
2017-07-14	$59.45	$59.76	$59.33	$59.50	$58.64	32,628
2017-07-13	$59.14	$59.39	$58.70	$58.83	$57.98	82,641
2017-07-12	$58.68	$59.33	$58.68	$58.87	$58.02	22,551
2017-07-11	$58.04	$58.46	$57.99	$58.18	$57.34	72,054
2017-07-10	$58.42	$58.64	$58.27	$58.38	$57.54	29,230
2017-07-07	$58.25	$58.65	$58.24	$58.50	$57.65	47,968
2017-07-06	$58.19	$58.50	$58.01	$58.25	$57.41	18,552
2017-07-05	$58.31	$58.50	$58.10	$58.29	$57.45	31,548
2017-06-30	$58.34	$58.54	$57.70	$58.28	$57.44	16,408
2017-06-29	$58.29	$58.29	$57.82	$57.99	$57.15	29,800
2017-06-28	$59.10	$59.24	$58.73	$59.15	$58.29	40,860
2017-06-27	$59.64	$59.85	$59.35	$59.59	$58.73	14,794
2017-06-26	$60.66	$60.74	$59.96	$60.15	$59.28	10,365
2017-06-23	$59.89	$60.74	$59.84	$60.28	$59.41	32,285
2017-06-22	$59.80	$60.15	$59.65	$60.11	$59.24	160,495
2017-06-21	$60.07	$60.33	$59.71	$60.05	$59.18	288,487
2017-06-20	$60.98	$61.05	$60.40	$60.60	$59.72	211,009
2017-06-19	$61.92	$61.92	$60.00	$61.20	$60.32	213,267
2017-06-16	$60.76	$60.98	$60.42	$60.90	$60.02	349,483
2017-06-15	$59.99	$60.83	$59.98	$60.65	$59.77	62,733
2017-06-14	$62.38	$62.57	$61.20	$61.46	$60.57	46,195
2017-06-13	$60.86	$61.10	$60.70	$60.78	$59.90	47,516
2017-06-12	$59.39	$59.46	$58.98	$59.20	$58.34	33,735
2017-06-09	$59.78	$60.29	$59.51	$59.61	$58.75	31,311
2017-06-08	$59.89	$60.00	$59.54	$59.81	$58.95	57,338
2017-06-07	$60.31	$60.56	$59.71	$59.81	$58.95	109,653
2017-06-06	$60.30	$60.52	$60.15	$60.15	$59.28	31,054
2017-06-05	$60.62	$60.64	$59.87	$59.94	$59.07	44,322
2017-06-02	$60.75	$61.22	$60.64	$60.95	$60.07	49,386
2017-06-01	$60.36	$60.91	$60.28	$60.80	$59.92	31,932
2017-05-31	$60.31	$60.62	$60.06	$60.35	$59.48	65,003
2017-05-30	$60.00	$60.27	$59.95	$60.15	$59.28	73,427
2017-05-26	$60.48	$60.68	$60.27	$60.31	$59.44	37,912
2017-05-25	$60.59	$60.73	$60.55	$60.65	$59.77	30,621
2017-05-24	$60.16	$60.60	$60.06	$60.43	$59.56	82,566
2017-05-23	$59.76	$60.42	$59.76	$59.87	$59.00	38,949
2017-05-22	$60.15	$60.22	$59.80	$59.97	$59.10	38,935
2017-05-19	$59.67	$60.13	$59.57	$60.00	$59.13	33,662
2017-05-18	$59.59	$60.45	$59.57	$60.12	$58.51	49,947
2017-05-17	$60.46	$60.50	$59.68	$59.71	$58.11	85,202
2017-05-16	$60.92	$60.98	$60.71	$60.86	$59.23	46,859
2017-05-15	$59.59	$60.38	$59.52	$60.32	$58.70	60,529
2017-05-12	$58.91	$59.94	$58.91	$59.88	$58.27	46,619
2017-05-11	$58.85	$58.93	$58.37	$58.89	$57.31	44,960
2017-05-10	$59.11	$59.36	$58.86	$59.00	$57.42	28,709
2017-05-09	$58.96	$59.52	$58.96	$59.38	$57.79	89,900
2017-05-08	$58.72	$58.96	$58.48	$58.89	$57.31	30,371
2017-05-05	$59.01	$59.60	$59.01	$59.52	$57.92	20,448
2017-05-04	$58.29	$58.92	$58.29	$58.87	$57.29	28,408
2017-05-03	$58.23	$58.29	$57.83	$57.96	$56.41	25,035
2017-05-02	$57.85	$58.01	$57.55	$57.69	$56.14	57,158
2017-05-01	$57.64	$57.87	$57.60	$57.64	$56.09	23,619
2017-04-28	$58.09	$58.29	$57.77	$57.80	$56.25	51,717
2017-04-27	$58.18	$58.38	$58.01	$58.29	$56.73	20,249
2017-04-26	$58.13	$58.27	$57.96	$58.00	$56.44	36,926
2017-04-25	$58.07	$58.38	$57.87	$58.30	$56.74	48,319
2017-04-24	$57.27	$57.71	$57.27	$57.42	$55.88	76,040
2017-04-21	$54.62	$54.76	$54.41	$54.76	$53.29	27,091
2017-04-20	$54.83	$55.15	$54.50	$54.75	$53.28	113,694
2017-04-19	$54.21	$54.59	$54.15	$54.59	$53.13	23,002
2017-04-18	$54.39	$54.72	$54.17	$54.63	$53.17	36,007
2017-04-17	$54.69	$55.54	$53.74	$55.49	$54.00	65,073
2017-04-13	$54.88	$55.04	$54.57	$54.77	$53.30	27,608
2017-04-12	$54.73	$54.94	$54.57	$54.80	$53.33	101,557
2017-04-11	$54.01	$54.23	$53.62	$53.99	$52.54	62,850
2017-04-10	$53.79	$54.07	$53.76	$53.76	$52.32	24,671
2017-04-07	$53.84	$54.08	$53.62	$53.86	$52.42	40,976
2017-04-06	$54.49	$54.56	$54.11	$54.15	$52.70	47,151
2017-04-05	$54.16	$54.38	$53.97	$53.98	$52.53	76,770
2017-04-04	$54.01	$54.67	$54.01	$54.60	$53.14	72,290
2017-04-03	$54.62	$54.83	$54.09	$54.62	$53.16	29,471
2017-03-31	$55.23	$55.40	$55.05	$55.05	$53.57	25,730
2017-03-30	$55.08	$55.45	$55.07	$55.07	$53.59	16,900
2017-03-29	$55.00	$55.39	$54.91	$55.39	$53.90	75,190
2017-03-28	$55.56	$55.99	$55.54	$55.89	$54.39	36,234
2017-03-27	$55.82	$55.91	$55.58	$55.60	$54.11	54,196
2017-03-24	$55.39	$55.75	$55.26	$55.50	$54.01	68,244
2017-03-23	$55.07	$55.40	$54.98	$55.09	$53.61	58,306
2017-03-22	$54.71	$55.10	$54.66	$54.77	$53.30	31,655
2017-03-21	$55.21	$55.45	$54.84	$55.00	$53.53	38,376
2017-03-20	$54.80	$54.86	$54.30	$54.42	$52.96	65,905
2017-03-17	$54.38	$55.24	$54.00	$54.81	$53.34	201,237
2017-03-16	$53.52	$53.84	$53.24	$53.76	$52.32	44,182
2017-03-15	$53.16	$53.83	$53.11	$53.69	$52.25	43,025
2017-03-14	$53.85	$53.85	$53.23	$53.30	$51.87	50,973
2017-03-13	$53.95	$54.08	$53.64	$53.72	$52.28	103,318
2017-03-10	$54.32	$54.36	$53.82	$53.90	$52.45	56,096
2017-03-09	$53.23	$53.70	$53.14	$53.66	$52.22	57,660
2017-03-08	$52.58	$52.90	$52.41	$52.63	$51.22	58,292
2017-03-07	$52.01	$52.33	$51.86	$52.17	$50.77	109,151
2017-03-06	$52.35	$52.35	$51.91	$51.98	$50.59	102,381
2017-03-03	$51.99	$52.50	$51.99	$52.43	$51.02	22,597
2017-03-02	$51.62	$52.04	$51.62	$51.79	$50.40	34,041
2017-03-01	$52.83	$53.17	$52.62	$52.89	$51.47	40,009
2017-02-28	$52.48	$52.96	$52.39	$52.86	$51.44	28,479
2017-02-27	$52.23	$53.10	$52.23	$52.75	$51.34	33,544
2017-02-24	$52.23	$52.73	$52.23	$52.40	$51.00	33,585
2017-02-23	$52.00	$52.23	$52.00	$52.23	$50.83	30,233
2017-02-22	$51.50	$52.19	$51.39	$51.97	$50.58	127,949
2017-02-21	$51.53	$51.99	$51.18	$51.90	$50.51	119,607
2017-02-17	$52.25	$52.32	$51.93	$52.21	$50.81	65,444
2017-02-16	$52.81	$53.10	$52.70	$52.75	$51.34	23,912
2017-02-15	$53.21	$53.33	$52.88	$53.21	$51.78	43,986
2017-02-14	$53.33	$53.68	$53.25	$53.64	$52.20	30,372
2017-02-13	$53.27	$53.41	$53.01	$53.30	$51.87	43,529
2017-02-10	$52.99	$53.43	$52.99	$53.11	$51.69	42,990
2017-02-09	$53.44	$53.64	$53.31	$53.31	$51.88	33,385
2017-02-08	$52.68	$53.46	$52.66	$53.24	$51.81	33,482
2017-02-07	$52.82	$53.21	$52.79	$53.08	$51.66	44,577
2017-02-06	$52.45	$52.71	$52.34	$52.61	$51.20	107,806
2017-02-03	$53.44	$54.16	$53.42	$54.15	$52.70	266,293
2017-02-02	$53.38	$53.92	$53.30	$53.81	$52.37	138,249
2017-02-01	$52.37	$52.71	$52.06	$52.50	$51.09	89,945
2017-01-31	$53.65	$53.71	$53.21	$53.56	$52.12	41,671
2017-01-30	$53.47	$54.00	$53.29	$53.89	$52.45	40,010
2017-01-27	$54.14	$54.19	$53.88	$54.08	$52.63	38,350
2017-01-26	$53.57	$53.73	$53.02	$53.18	$51.75	55,207
2017-01-25	$53.47	$53.99	$53.46	$53.88	$52.44	47,247
2017-01-24	$53.67	$53.92	$53.49	$53.74	$52.30	59,578
2017-01-23	$54.00	$54.09	$53.70	$53.97	$52.52	51,485
2017-01-20	$55.07	$55.31	$54.62	$54.64	$53.17	48,441
2017-01-19	$54.81	$54.98	$54.45	$54.63	$53.17	57,767
2017-01-18	$56.24	$56.40	$55.99	$56.10	$54.60	63,728
2017-01-17	$56.97	$57.17	$56.52	$56.73	$55.21	466,652
2017-01-13	$52.93	$52.93	$52.30	$52.42	$51.01	51,962
2017-01-12	$52.21	$52.34	$51.96	$51.98	$50.59	37,743
2017-01-11	$51.79	$51.92	$51.35	$51.81	$50.42	50,768
2017-01-10	$50.67	$50.85	$50.48	$50.54	$49.18	31,280
2017-01-09	$50.15	$50.21	$49.74	$50.03	$48.69	65,527
2017-01-06	$50.50	$51.08	$50.33	$50.85	$49.49	64,907
2017-01-05	$51.49	$51.49	$50.71	$51.10	$49.73	318,632
2017-01-04	$52.38	$52.46	$52.11	$52.15	$50.75	31,115
2017-01-03	$52.99	$53.03	$52.29	$52.47	$51.06	48,487
2016-12-30	$54.10	$54.32	$53.43	$53.70	$52.26	50,605
2016-12-29	$53.61	$53.78	$53.40	$53.49	$52.06	26,848
2016-12-28	$53.40	$53.40	$53.00	$53.30	$51.87	27,092
2016-12-27	$53.37	$53.93	$53.37	$53.61	$52.17	31,439
2016-12-23	$53.38	$53.71	$53.03	$53.23	$51.80	81,829
2016-12-22	$53.51	$53.51	$52.87	$53.04	$51.62	31,190
2016-12-21	$53.53	$53.53	$53.28	$53.45	$52.02	26,760
2016-12-20	$52.56	$53.06	$52.47	$52.95	$51.53	44,716
2016-12-19	$52.77	$52.99	$52.60	$52.76	$51.35	42,066
2016-12-16	$53.66	$53.78	$53.07	$53.24	$51.81	128,047
2016-12-15	$53.96	$54.51	$53.80	$54.19	$52.74	43,692
2016-12-14	$54.11	$55.00	$53.80	$53.92	$52.47	41,281
2016-12-13	$54.00	$54.57	$53.90	$54.18	$52.73	52,128
2016-12-12	$53.31	$53.53	$52.94	$53.33	$51.90	40,651
2016-12-09	$53.33	$53.72	$53.09	$53.65	$52.21	48,292
2016-12-08	$52.55	$52.98	$52.08	$52.96	$51.54	57,483
2016-12-07	$52.56	$53.85	$52.54	$53.48	$52.05	80,696
2016-12-06	$53.20	$53.96	$53.20	$53.79	$52.35	155,270
2016-12-05	$53.94	$54.51	$53.80	$54.24	$52.79	62,611
2016-12-02	$52.30	$53.50	$52.11	$53.16	$51.73	75,066
2016-12-01	$53.03	$53.09	$52.32	$52.80	$51.38	163,262
2016-11-30	$52.03	$52.47	$51.78	$52.15	$50.75	186,008
2016-11-29	$51.58	$51.92	$50.64	$51.48	$50.10	83,834
2016-11-28	$51.36	$51.47	$50.93	$51.27	$49.90	46,932
2016-11-23	$50.73	$51.86	$50.67	$51.85	$50.46	378,901
2016-11-22	$51.74	$51.76	$50.96	$51.29	$49.91	147,859
2016-11-21	$52.36	$53.14	$52.36	$52.97	$51.55	355,667
2016-11-18	$51.45	$51.92	$51.36	$51.87	$50.48	325,324
2016-11-17	$51.35	$52.66	$51.31	$52.61	$51.20	331,082
2016-11-16	$50.68	$51.11	$50.60	$50.89	$49.53	56,641
2016-11-15	$51.21	$51.94	$51.19	$51.91	$50.52	59,052
2016-11-14	$51.64	$51.98	$51.25	$51.85	$50.46	72,719
2016-11-11	$52.94	$53.27	$52.78	$53.00	$51.58	63,915
2016-11-10	$52.16	$52.96	$51.71	$52.72	$51.31	72,130
2016-11-09	$52.45	$53.61	$52.06	$52.91	$51.49	91,487
2016-11-08	$51.97	$52.75	$51.97	$52.64	$51.23	47,857
2016-11-07	$51.65	$51.83	$51.41	$51.80	$50.41	73,776
2016-11-04	$51.91	$52.09	$51.48	$51.69	$50.30	143,432
2016-11-03	$50.93	$51.26	$50.63	$51.06	$49.69	111,450
2016-11-02	$49.71	$49.89	$48.00	$49.39	$48.07	71,396
2016-11-01	$50.03	$50.27	$49.79	$49.88	$48.54	61,737
2016-10-31	$49.57	$49.93	$49.42	$49.63	$48.30	53,069
2016-10-28	$49.70	$49.91	$49.39	$49.85	$48.51	141,114
2016-10-27	$48.62	$48.83	$48.36	$48.55	$47.25	65,779
2016-10-26	$48.05	$48.43	$47.95	$48.18	$46.89	101,772
2016-10-25	$48.25	$48.50	$48.08	$48.30	$47.00	112,579
2016-10-24	$46.89	$49.48	$46.54	$48.70	$47.39	346,657
2016-10-21	$45.87	$45.91	$45.25	$45.36	$44.14	65,566
2016-10-20	$46.85	$47.10	$46.66	$46.86	$45.60	50,600
2016-10-19	$46.69	$46.97	$46.59	$46.69	$45.44	72,614
2016-10-18	$46.33	$46.99	$46.21	$46.71	$45.46	134,874
2016-10-17	$45.77	$45.88	$45.49	$45.72	$44.49	110,281
2016-10-14	$45.87	$46.14	$45.80	$45.93	$44.70	50,816
2016-10-13	$44.91	$45.89	$44.85	$45.44	$44.22	57,954
2016-10-12	$45.09	$45.31	$45.03	$45.06	$43.85	76,379
2016-10-11	$45.56	$45.63	$45.01	$45.01	$43.80	32,880
2016-10-10	$45.17	$45.39	$45.10	$45.30	$44.09	51,790
2016-10-07	$45.86	$45.90	$45.48	$45.73	$44.50	40,287
2016-10-06	$45.99	$46.17	$45.88	$46.16	$44.92	33,081
2016-10-05	$46.66	$46.73	$46.37	$46.61	$45.36	41,631
2016-10-04	$45.83	$46.17	$45.70	$45.82	$44.59	85,761
2016-10-03	$46.33	$46.43	$46.00	$46.32	$45.08	108,410
2016-09-30	$47.56	$47.98	$47.28	$47.82	$46.54	44,059
2016-09-29	$48.35	$48.67	$47.76	$48.15	$46.86	55,714
2016-09-28	$49.94	$49.98	$49.16	$49.62	$48.29	98,984
2016-09-27	$48.70	$50.02	$48.68	$50.01	$48.67	71,437
2016-09-26	$48.91	$48.95	$48.51	$48.65	$47.35	38,937
2016-09-23	$49.26	$49.65	$49.26	$49.49	$48.16	35,473
2016-09-22	$50.15	$50.50	$50.04	$50.12	$48.78	66,318
2016-09-21	$48.08	$48.57	$47.89	$48.53	$47.23	30,204
2016-09-20	$48.16	$48.29	$47.80	$47.82	$46.54	50,361
2016-09-19	$48.06	$48.14	$47.78	$47.80	$46.52	22,820
2016-09-16	$47.40	$47.48	$47.18	$47.26	$45.99	77,232
2016-09-15	$48.17	$48.68	$48.00	$48.65	$47.35	71,542
2016-09-14	$48.36	$48.54	$48.07	$48.15	$46.86	26,280
2016-09-13	$48.77	$48.80	$48.08	$48.22	$46.93	43,401
2016-09-12	$47.61	$48.20	$47.58	$48.07	$46.78	43,257
2016-09-09	$48.30	$48.33	$47.95	$48.23	$46.94	44,712
2016-09-08	$48.67	$48.88	$48.44	$48.80	$47.49	45,819
2016-09-07	$49.28	$49.41	$48.85	$49.17	$47.85	56,588
2016-09-06	$48.32	$48.66	$48.27	$48.61	$47.31	25,168
2016-09-02	$48.54	$48.66	$48.32	$48.58	$47.28	21,961
2016-09-01	$48.57	$48.73	$48.12	$48.29	$47.00	22,068
2016-08-31	$48.14	$48.44	$48.05	$48.35	$47.05	31,926
2016-08-30	$48.27	$48.31	$48.00	$48.26	$46.97	38,073
2016-08-29	$48.21	$48.24	$47.90	$48.19	$46.90	33,599
2016-08-26	$48.75	$49.25	$47.97	$48.36	$47.06	61,345
2016-08-25	$49.15	$49.21	$48.51	$48.55	$47.25	41,478
2016-08-24	$49.52	$49.52	$48.90	$48.97	$47.66	48,099
2016-08-23	$49.52	$49.71	$49.16	$49.26	$47.94	39,663
2016-08-22	$48.81	$49.08	$48.69	$49.06	$47.74	45,039
2016-08-19	$48.46	$48.75	$48.39	$48.72	$47.41	33,427
2016-08-18	$49.00	$49.38	$48.91	$49.19	$47.87	30,353
2016-08-17	$48.64	$48.64	$48.00	$48.20	$46.91	35,527
2016-08-16	$49.42	$49.50	$48.97	$49.06	$47.74	28,526
2016-08-15	$49.39	$49.81	$49.33	$49.42	$48.09	18,723
2016-08-12	$49.61	$49.80	$49.34	$49.53	$48.20	21,010
2016-08-11	$48.83	$49.52	$48.83	$49.20	$47.88	40,517
2016-08-10	$49.37	$49.65	$49.00	$49.01	$47.70	34,870
2016-08-09	$48.35	$48.44	$48.16	$48.39	$47.09	22,169
2016-08-08	$48.07	$48.42	$47.95	$48.36	$47.06	34,656
2016-08-05	$48.65	$49.03	$48.56	$48.72	$47.41	46,236
2016-08-04	$47.50	$48.08	$47.43	$47.95	$46.66	49,090
2016-08-03	$47.50	$47.65	$47.13	$47.15	$45.89	39,970
2016-08-02	$47.87	$47.95	$47.61	$47.71	$46.43	39,558
2016-08-01	$48.00	$48.41	$47.74	$47.99	$46.70	38,932
2016-07-29	$48.16	$48.67	$47.85	$48.57	$47.27	65,744
2016-07-28	$47.62	$47.80	$47.29	$47.73	$46.45	51,479
2016-07-27	$47.79	$47.79	$47.17	$47.43	$46.16	45,809
2016-07-26	$47.48	$48.25	$47.48	$47.84	$46.56	110,017
2016-07-25	$50.15	$50.15	$47.75	$47.93	$46.64	120,680
2016-07-22	$48.78	$49.10	$48.78	$49.03	$47.72	47,315
2016-07-21	$49.28	$49.44	$48.25	$48.79	$47.48	53,073
2016-07-20	$48.93	$49.31	$48.82	$48.97	$47.66	56,971
2016-07-19	$48.19	$48.36	$47.76	$47.97	$46.68	109,948
2016-07-18	$49.04	$49.48	$48.67	$48.75	$47.44	85,502
2016-07-15	$49.95	$50.00	$49.51	$49.54	$48.21	244,055
2016-07-14	$50.29	$50.71	$49.99	$50.17	$48.82	143,680
2016-07-13	$49.50	$49.81	$49.15	$49.27	$47.95	183,641
2016-07-12	$47.62	$47.94	$47.58	$47.83	$46.55	70,614
2016-07-11	$47.60	$47.82	$47.57	$47.67	$46.39	40,919
2016-07-08	$47.73	$47.95	$47.54	$47.80	$46.52	32,843
2016-07-07	$47.05	$47.44	$46.79	$47.12	$45.86	89,195
2016-07-06	$47.04	$47.82	$46.67	$47.54	$46.27	77,690
2016-07-05	$48.47	$48.84	$48.06	$48.10	$46.81	90,485
2016-07-01	$48.93	$49.86	$48.86	$49.66	$48.33	54,643
2016-06-30	$48.32	$48.90	$48.00	$48.86	$47.55	131,726
2016-06-29	$50.75	$50.89	$50.28	$50.71	$49.35	80,231
2016-06-28	$51.19	$51.54	$50.82	$51.31	$49.93	91,789
2016-06-27	$49.40	$49.40	$48.23	$48.78	$47.47	63,239
2016-06-24	$50.67	$51.36	$49.51	$49.57	$48.24	101,450
2016-06-23	$53.18	$53.80	$52.50	$53.60	$52.16	80,461
2016-06-22	$52.26	$52.59	$51.90	$52.00	$50.61	52,844
2016-06-21	$52.03	$52.20	$51.66	$51.72	$50.33	72,899
2016-06-20	$52.45	$52.66	$51.73	$51.74	$50.35	96,381
2016-06-17	$50.38	$50.86	$50.11	$50.41	$49.06	125,427
2016-06-16	$49.55	$50.14	$49.13	$49.97	$48.63	94,728
2016-06-15	$50.12	$50.87	$50.08	$50.56	$49.20	71,561
2016-06-14	$49.40	$49.47	$48.96	$49.21	$47.89	78,043
2016-06-13	$50.40	$50.71	$50.03	$50.15	$48.81	57,237
2016-06-10	$52.09	$52.24	$51.30	$51.48	$50.10	79,211
2016-06-09	$53.40	$53.75	$53.39	$53.67	$52.23	40,457
2016-06-08	$54.71	$54.76	$54.41	$54.76	$53.29	17,933
2016-06-07	$55.01	$55.05	$54.81	$54.85	$53.38	29,509
2016-06-06	$54.28	$54.96	$54.00	$54.44	$52.98	59,631
2016-06-03	$53.86	$54.23	$53.66	$54.19	$52.74	29,994
2016-06-02	$53.74	$53.77	$53.22	$53.50	$52.07	36,168
2016-06-01	$53.92	$54.02	$53.61	$53.88	$52.44	33,895
2016-05-31	$54.74	$54.79	$53.87	$54.50	$53.04	34,917
2016-05-27	$54.66	$54.72	$53.94	$54.60	$53.14	27,809
2016-05-26	$55.10	$55.30	$55.03	$55.03	$53.55	42,106
2016-05-25	$55.05	$55.22	$54.27	$54.42	$52.96	134,221
2016-05-24	$54.75	$55.75	$54.74	$55.45	$53.96	53,128
2016-05-23	$55.79	$55.88	$54.92	$55.04	$53.56	25,095
2016-05-20	$54.48	$54.91	$54.32	$54.91	$53.44	34,986
2016-05-18	$54.39	$55.02	$54.31	$54.60	$52.43	40,023
2016-05-17	$54.50	$54.55	$53.60	$53.76	$51.63	24,903
2016-05-16	$54.24	$54.62	$53.94	$54.37	$52.21	30,335
2016-05-13	$54.15	$54.27	$53.39	$53.65	$51.52	30,651
2016-05-12	$53.94	$54.18	$53.61	$53.75	$51.62	39,569
2016-05-11	$54.97	$55.01	$54.18	$54.46	$52.30	57,376
2016-05-10	$56.79	$57.00	$55.85	$56.06	$53.84	24,081
2016-05-09	$55.77	$56.34	$55.76	$56.04	$53.82	36,993
2016-05-06	$55.60	$56.02	$55.50	$55.78	$53.57	20,696
2016-05-05	$56.16	$56.21	$55.83	$56.01	$53.79	29,364
2016-05-04	$56.68	$56.89	$56.29	$56.50	$54.26	37,833
2016-05-03	$56.54	$56.69	$55.94	$56.13	$53.90	25,138
2016-05-02	$56.13	$56.88	$56.13	$56.68	$54.43	68,242
2016-04-29	$54.77	$54.92	$54.21	$54.73	$52.56	58,294
2016-04-28	$52.99	$53.42	$52.73	$52.73	$50.64	64,859
2016-04-27	$53.71	$53.81	$53.48	$53.64	$51.51	28,816
2016-04-26	$53.86	$54.03	$53.50	$53.53	$51.41	33,497
2016-04-25	$53.54	$53.61	$53.34	$53.46	$51.34	31,270
2016-04-22	$54.37	$54.43	$54.01	$54.12	$51.97	23,123
2016-04-21	$55.07	$55.43	$54.88	$55.07	$52.89	40,234
2016-04-20	$54.46	$54.68	$54.26	$54.52	$52.36	36,669
2016-04-19	$55.16	$55.20	$54.59	$54.97	$52.79	40,344
2016-04-18	$54.59	$55.14	$54.53	$54.97	$52.79	24,828
2016-04-15	$54.87	$55.35	$54.51	$54.66	$52.49	29,265
2016-04-14	$54.25	$54.36	$53.69	$53.84	$51.70	63,850
2016-04-13	$55.21	$55.50	$54.81	$55.33	$53.14	54,759
2016-04-12	$54.56	$54.96	$53.98	$54.79	$52.62	36,561
2016-04-11	$55.25	$55.52	$54.94	$54.94	$52.76	31,560
2016-04-08	$55.32	$55.58	$54.73	$54.99	$52.81	76,013
2016-04-07	$55.03	$55.24	$54.44	$54.44	$52.28	28,844
2016-04-06	$55.15	$56.10	$55.15	$55.68	$53.47	44,865
2016-04-05	$54.50	$54.59	$54.04	$54.19	$52.04	94,036
2016-04-04	$54.77	$55.20	$54.28	$54.54	$52.38	38,372
2016-04-01	$54.30	$54.86	$54.25	$54.75	$52.58	77,059
2016-03-31	$55.74	$55.79	$55.00	$55.00	$52.82	49,977
2016-03-30	$56.05	$56.82	$56.04	$56.23	$54.00	96,296
2016-03-29	$54.62	$55.31	$54.30	$55.10	$52.91	48,315
2016-03-28	$54.50	$55.31	$54.50	$54.77	$52.60	67,842
2016-03-24	$54.48	$54.71	$54.00	$54.49	$52.33	26,939
2016-03-23	$55.50	$55.62	$54.85	$54.86	$52.68	70,307
2016-03-22	$54.20	$54.91	$53.92	$54.39	$52.23	43,036
2016-03-21	$54.78	$55.18	$54.73	$55.09	$52.90	35,452
2016-03-18	$55.12	$55.32	$54.59	$54.59	$52.42	40,542
2016-03-17	$54.98	$55.11	$54.72	$54.96	$52.78	35,280
2016-03-16	$54.20	$54.89	$53.95	$54.81	$52.64	52,002
2016-03-15	$55.55	$55.66	$55.13	$55.25	$53.06	37,071
2016-03-14	$56.34	$56.39	$55.59	$56.05	$53.83	71,548
2016-03-11	$56.34	$56.64	$56.06	$56.28	$54.05	60,447
2016-03-10	$56.69	$57.42	$55.83	$56.47	$54.23	106,718
2016-03-09	$56.12	$56.34	$55.37	$55.77	$53.56	84,959
2016-03-08	$55.37	$55.73	$54.94	$55.07	$52.89	169,319
2016-03-07	$53.20	$53.81	$53.00	$53.29	$51.18	103,426
2016-03-04	$53.91	$53.94	$53.45	$53.71	$51.58	96,805
2016-03-03	$53.58	$53.63	$53.06	$53.12	$51.01	135,520
2016-03-02	$55.50	$55.75	$55.20	$55.74	$53.53	87,441
2016-03-01	$57.11	$58.22	$56.98	$57.45	$55.17	88,804
2016-02-29	$57.32	$57.76	$56.76	$57.28	$55.01	38,200
2016-02-26	$58.18	$58.26	$57.41	$57.50	$55.22	26,906
2016-02-25	$57.89	$58.73	$57.85	$58.60	$56.28	30,854
2016-02-24	$56.82	$57.64	$56.34	$57.64	$55.35	41,156
2016-02-23	$59.00	$59.18	$57.82	$57.98	$55.68	21,106
2016-02-22	$59.33	$59.58	$59.08	$59.23	$56.88	26,803
2016-02-19	$58.78	$58.98	$58.53	$58.65	$56.32	37,805
2016-02-18	$58.91	$59.12	$58.28	$58.28	$55.97	47,556
2016-02-17	$57.10	$57.77	$56.93	$57.47	$55.19	37,797
2016-02-16	$57.36	$57.39	$56.47	$57.14	$54.87	49,307
2016-02-12	$56.29	$56.69	$56.07	$56.50	$54.26	73,085
2016-02-11	$56.51	$56.66	$55.70	$56.30	$54.07	43,550
2016-02-10	$57.29	$57.86	$57.21	$57.33	$55.06	38,848
2016-02-09	$56.40	$56.87	$55.48	$55.59	$53.38	157,159
2016-02-08	$55.44	$55.46	$54.40	$55.00	$52.82	94,529
2016-02-05	$58.22	$58.39	$56.72	$56.72	$54.47	51,254
2016-02-04	$58.59	$59.04	$58.11	$58.89	$56.55	46,068
2016-02-03	$59.34	$59.85	$58.72	$59.72	$57.35	54,792
2016-02-02	$58.84	$58.92	$57.86	$58.12	$55.81	51,645
2016-02-01	$59.11	$59.49	$58.63	$59.15	$56.80	64,178
2016-01-29	$61.45	$62.56	$61.29	$61.54	$59.10	64,562
2016-01-28	$60.33	$60.79	$59.46	$60.60	$58.20	32,472
2016-01-27	$61.54	$61.60	$60.40	$60.74	$58.33	47,451
2016-01-26	$60.70	$61.85	$60.48	$61.62	$59.18	26,414
2016-01-25	$61.22	$61.48	$60.62	$60.82	$58.41	30,615
2016-01-22	$61.15	$61.70	$61.03	$61.51	$59.07	35,568
2016-01-21	$59.81	$60.50	$59.50	$60.26	$57.87	58,373
2016-01-20	$61.21	$61.30	$59.29	$60.48	$58.08	96,583
2016-01-19	$63.52	$63.62	$62.32	$62.69	$60.20	74,873
2016-01-15	$62.10	$62.42	$60.84	$61.27	$58.84	72,883
2016-01-14	$62.40	$63.14	$62.33	$62.95	$60.45	25,556
2016-01-13	$63.30	$63.95	$62.39	$62.52	$60.04	31,346
2016-01-12	$63.88	$64.25	$63.18	$63.85	$61.32	49,869
2016-01-11	$61.58	$61.68	$60.80	$61.26	$58.83	37,651
2016-01-08	$62.58	$62.58	$61.31	$61.34	$58.91	40,774
2016-01-07	$60.78	$61.78	$60.75	$61.22	$58.79	41,263
2016-01-06	$61.67	$61.96	$61.29	$61.94	$59.48	79,709
2016-01-05	$61.88	$62.67	$61.64	$62.34	$59.87	45,356
2016-01-04	$63.85	$64.05	$62.79	$63.53	$61.01	44,573
2015-12-31	$65.18	$65.35	$64.86	$64.86	$62.29	22,378
2015-12-30	$66.33	$66.45	$65.42	$65.68	$63.07	12,693
2015-12-29	$66.46	$66.78	$66.32	$66.57	$63.93	50,507
2015-12-28	$66.03	$66.24	$65.60	$65.89	$63.28	26,484
2015-12-24	$65.64	$65.83	$65.45	$65.51	$62.91	5,033
2015-12-23	$64.75	$65.75	$64.75	$65.75	$63.14	43,327
2015-12-22	$64.37	$64.70	$63.92	$64.39	$61.84	29,620
2015-12-21	$64.44	$64.44	$62.83	$63.22	$60.71	60,890
2015-12-18	$64.02	$64.24	$63.42	$63.42	$60.90	35,140
2015-12-17	$65.43	$65.79	$64.75	$65.02	$62.44	25,867
2015-12-16	$65.61	$66.35	$65.28	$66.20	$63.57	27,997
2015-12-15	$65.51	$66.21	$65.42	$66.18	$63.55	68,793
2015-12-14	$65.32	$65.65	$64.00	$64.32	$61.77	147,701
2015-12-11	$65.34	$67.45	$64.97	$65.41	$62.82	66,601
2015-12-10	$66.85	$67.27	$66.50	$66.74	$64.09	36,159
2015-12-09	$66.53	$67.18	$66.21	$66.61	$63.97	80,674
2015-12-08	$66.78	$67.50	$66.41	$66.92	$64.27	35,129
2015-12-07	$68.03	$68.37	$67.85	$68.20	$65.49	70,068
2015-12-04	$67.24	$68.20	$67.24	$67.98	$65.28	38,207
2015-12-03	$67.49	$67.72	$66.57	$67.09	$64.43	56,755
2015-12-02	$68.26	$68.50	$67.64	$67.76	$65.07	79,403
2015-12-01	$67.50	$67.66	$67.14	$67.60	$64.92	27,532
2015-11-30	$66.75	$66.94	$66.32	$66.39	$63.76	35,736
2015-11-27	$66.37	$66.64	$66.17	$66.20	$63.57	10,503
2015-11-25	$66.08	$66.35	$65.61	$65.61	$63.01	44,064
2015-11-24	$65.34	$65.64	$64.90	$65.53	$62.93	53,028
2015-11-23	$67.31	$67.67	$66.75	$67.19	$64.52	18,936
2015-11-20	$66.83	$67.03	$66.51	$66.70	$64.05	24,457
2015-11-19	$67.15	$67.53	$67.00	$67.33	$64.66	17,846
2015-11-18	$67.01	$67.22	$66.33	$67.10	$64.44	50,093
2015-11-17	$68.18	$68.23	$67.49	$67.64	$64.96	46,396
2015-11-16	$66.72	$67.89	$66.60	$67.74	$65.05	41,061
2015-11-13	$66.77	$66.98	$66.21	$66.39	$63.76	36,074
2015-11-12	$68.41	$68.49	$67.39	$67.47	$64.79	26,022
2015-11-11	$68.95	$69.58	$68.69	$68.75	$66.02	128,636
2015-11-10	$67.49	$68.17	$67.44	$67.88	$65.19	89,686
2015-11-09	$67.72	$67.72	$66.50	$66.99	$64.33	32,795
2015-11-06	$68.19	$68.59	$67.71	$68.34	$65.63	40,344
2015-11-05	$68.75	$69.00	$68.27	$68.91	$66.18	16,724
2015-11-04	$67.90	$68.14	$67.32	$67.60	$64.92	21,437
2015-11-03	$66.77	$68.06	$66.60	$67.87	$65.18	60,435
2015-11-02	$68.60	$68.70	$67.53	$67.92	$65.23	105,921
2015-10-30	$70.17	$70.74	$70.00	$70.16	$67.38	23,721
2015-10-29	$69.89	$70.48	$69.82	$70.17	$67.39	20,551
2015-10-28	$70.24	$70.85	$69.75	$70.53	$67.73	38,338
2015-10-27	$70.21	$70.22	$69.25	$69.68	$66.92	96,481
2015-10-26	$71.97	$72.55	$71.23	$71.37	$68.54	70,241
2015-10-23	$71.64	$72.00	$71.20	$71.42	$68.59	51,050
2015-10-22	$70.98	$72.19	$70.81	$71.75	$68.90	68,675
2015-10-21	$70.67	$70.68	$69.36	$70.03	$67.25	22,867
2015-10-20	$69.99	$70.62	$69.52	$69.99	$67.21	37,389
2015-10-19	$72.20	$72.50	$71.88	$72.49	$69.61	20,189
2015-10-16	$71.42	$71.93	$70.69	$71.60	$68.76	83,313
2015-10-15	$70.62	$71.86	$70.40	$71.83	$68.98	41,225
2015-10-14	$70.92	$71.13	$70.40	$70.63	$67.83	19,783
2015-10-13	$70.59	$71.03	$70.49	$70.77	$67.96	28,914
2015-10-12	$69.26	$70.15	$69.25	$70.00	$67.22	32,736
2015-10-09	$69.47	$70.13	$69.19	$70.04	$67.26	31,824
2015-10-08	$68.95	$70.31	$68.95	$69.93	$67.16	33,173
2015-10-07	$68.38	$69.03	$68.30	$68.77	$66.04	20,146
2015-10-06	$69.56	$69.56	$68.87	$68.96	$66.22	13,658
2015-10-05	$69.49	$69.84	$68.98	$69.84	$67.07	25,087
2015-10-02	$67.92	$69.57	$67.21	$69.57	$66.81	33,525
2015-10-01	$68.83	$69.00	$68.00	$68.89	$66.16	24,329
2015-09-30	$69.12	$69.34	$68.51	$69.28	$66.53	25,566
2015-09-29	$66.23	$67.23	$65.96	$67.00	$64.34	28,143
2015-09-28	$67.58	$67.77	$66.69	$67.03	$64.37	35,617
2015-09-25	$67.99	$68.72	$67.62	$67.99	$65.29	99,482
2015-09-24	$65.46	$66.18	$64.92	$66.02	$63.40	45,589
2015-09-23	$66.87	$67.19	$66.35	$67.19	$64.52	42,988
2015-09-22	$66.62	$66.96	$65.88	$66.48	$63.84	39,354
2015-09-21	$68.21	$68.53	$67.81	$68.17	$65.47	44,748
2015-09-18	$67.39	$67.61	$66.29	$66.83	$64.18	73,091
2015-09-17	$68.33	$69.71	$68.30	$69.27	$66.52	45,293
2015-09-16	$67.95	$68.31	$67.22	$68.06	$65.36	36,261
2015-09-15	$66.94	$67.13	$66.22	$66.71	$64.06	28,857
2015-09-14	$67.56	$67.57	$66.58	$67.07	$64.41	32,980
2015-09-11	$67.78	$68.23	$67.61	$67.99	$65.29	27,992
2015-09-10	$67.52	$68.99	$67.25	$68.99	$66.25	42,048
2015-09-09	$68.71	$68.74	$67.25	$67.51	$64.83	24,608
2015-09-08	$68.02	$68.22	$67.33	$67.99	$65.29	28,219
2015-09-04	$66.40	$66.83	$65.97	$66.61	$63.97	32,744
2015-09-03	$68.53	$68.63	$67.34	$67.55	$64.87	31,686
2015-09-02	$67.05	$67.33	$66.41	$67.29	$64.62	18,525
2015-09-01	$66.36	$66.46	$65.60	$66.00	$63.38	49,077
2015-08-31	$68.01	$68.34	$67.36	$67.79	$65.10	44,827
2015-08-28	$68.20	$68.48	$67.41	$68.04	$65.34	51,023
2015-08-27	$68.45	$69.37	$68.26	$69.17	$66.43	56,186
2015-08-26	$68.81	$70.51	$67.85	$70.51	$67.71	184,668
2015-08-25	$67.62	$67.62	$65.49	$65.49	$62.89	84,094
2015-08-24	$65.11	$66.32	$64.13	$65.04	$62.46	163,649
2015-08-21	$67.68	$68.32	$67.31	$67.87	$65.18	140,385
2015-08-20	$69.81	$69.81	$68.15	$68.16	$65.46	39,890
2015-08-19	$70.87	$71.10	$70.33	$70.86	$68.05	23,777
2015-08-18	$72.07	$72.24	$71.81	$71.98	$69.12	31,934
2015-08-17	$71.68	$72.27	$71.43	$72.20	$69.34	24,641

Luxottica Group SpA (LUXTY) News Headlines

Recent Luxottica Group SpA (LUXTY) News

Similar Companies to Luxottica Group SpA (LUXTY) in the None Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
SPT Energy Group Inc	SEGYY	--	--	--
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND	FSJXX	--	--	--
Trustcash Holdings Inc	TCHH	--	--	--
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A	UNCMX	--	--	--
SUMMIT FINANCIAL CORP	SUMM1	--	--	--
MillerHoward Infrastructure Fund	INMEX	--	--	--
NORTHERN HIGH YIELD MUNICIPAL FUND	NHYMX	--	--	--
Haw Par Corporation Ltd	HAWPF	--	--	--
Griffin Cap Essential Asset Reit Inc - Class E	GCEA	--	--	--
Remy International Inc	REMY	--	--	--

Luxottica Group SpA (LUXTY) Exchange: PINK