Avery Dennison Corp (NY: AVY )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	205.10	206.91	202.79	204.44	715,394	-0.53(-0.26%)
Apr 29, 2021	203.23	205.36	201.73	204.98	573,800	+3.17(+1.57%)
Apr 28, 2021	195.83	207.12	195.83	201.81	1,244,220	+6.84(+3.51%)
Apr 27, 2021	190.93	196.16	190.76	194.96	1,126,941	+3.29(+1.72%)
Apr 26, 2021	193.22	194.24	191.34	191.67	598,069	-1.31(-0.68%)
Apr 23, 2021	191.90	193.69	191.33	192.98	426,785	+2.06(+1.08%)
Apr 22, 2021	191.20	191.83	188.55	190.92	669,640	+0.73(+0.39%)
Apr 21, 2021	189.12	190.46	188.59	190.18	581,638	+1.14(+0.60%)
Apr 20, 2021	189.99	190.43	187.52	189.04	543,473	-0.53(-0.28%)
Apr 19, 2021	190.45	191.81	188.99	189.58	565,426	+0.00(+0.00%)
Apr 16, 2021	191.06	191.81	188.69	189.58	436,528	+0.14(+0.08%)
Apr 15, 2021	187.31	190.64	186.98	189.44	550,097	+3.63(+1.95%)
Apr 14, 2021	184.77	187.05	183.50	185.81	756,940	+0.97(+0.52%)
Apr 13, 2021	186.45	186.95	183.44	184.84	640,354	-2.77(-1.48%)
Apr 12, 2021	188.44	189.66	186.64	187.61	514,603	-0.56(-0.30%)
Apr 09, 2021	183.95	188.82	182.88	188.18	958,853	+4.93(+2.69%)
Apr 08, 2021	180.83	183.72	180.24	183.25	473,803	+1.31(+0.72%)
Apr 07, 2021	184.15	184.15	180.86	181.94	338,589	-1.63(-0.89%)
Apr 06, 2021	180.84	184.08	180.84	183.57	518,383	+1.30(+0.71%)
Apr 05, 2021	180.67	183.37	179.99	182.28	471,154	+2.75(+1.53%)
Apr 01, 2021	175.23	180.23	173.58	179.53	891,284	+4.22(+2.41%)
Mar 31, 2021	176.60	177.90	175.15	175.31	434,683	-1.46(-0.83%)
Mar 30, 2021	174.24	177.05	173.92	176.77	416,282	+2.57(+1.47%)
Mar 29, 2021	173.91	176.82	173.82	174.20	609,981	-1.10(-0.63%)
Mar 26, 2021	173.78	175.42	172.39	175.30	320,560	+1.96(+1.13%)
Mar 25, 2021	169.47	173.61	166.70	173.34	560,808	+4.29(+2.54%)
Mar 24, 2021	169.78	171.94	168.66	169.06	420,044	+0.28(+0.16%)
Mar 23, 2021	171.48	173.08	167.84	168.78	448,956	-3.46(-2.01%)
Mar 22, 2021	169.98	173.15	168.94	172.23	373,648	+0.88(+0.51%)
Mar 19, 2021	172.21	173.56	169.46	171.36	1,394,019	-1.97(-1.13%)
Mar 18, 2021	172.57	174.36	171.87	173.32	632,485	+0.42(+0.24%)
Mar 17, 2021	171.70	173.82	170.87	172.90	380,451	+0.57(+0.33%)
Mar 16, 2021	176.54	177.47	172.30	172.33	564,488	-3.32(-1.89%)
Mar 15, 2021	172.19	175.95	171.54	175.65	440,730	+3.07(+1.78%)
Mar 12, 2021	172.57	173.24	171.05	172.58	390,853	+1.44(+0.84%)
Mar 11, 2021	173.23	173.23	169.25	171.14	731,915	-0.93(-0.54%)
Mar 10, 2021	174.00	175.31	171.91	172.06	624,427	-1.93(-1.11%)
Mar 09, 2021	174.76	178.29	173.90	173.99	667,494	-0.73(-0.42%)
Mar 08, 2021	169.57	177.38	168.81	174.73	906,816	+5.51(+3.25%)
Mar 05, 2021	166.98	169.88	161.06	169.22	620,693	+4.85(+2.95%)
Mar 04, 2021	170.06	170.72	160.82	164.37	479,637	-5.95(-3.49%)
Mar 03, 2021	169.63	172.02	168.72	170.32	623,433	+1.35(+0.80%)
Mar 02, 2021	169.39	170.73	166.80	168.97	566,250	-0.80(-0.47%)
Mar 01, 2021	168.09	172.84	168.09	169.77	539,663	+3.10(+1.86%)
Feb 26, 2021	169.14	170.93	166.67	166.67	737,862	-3.53(-2.07%)
Feb 25, 2021	170.79	172.72	169.22	170.20	664,082	-1.52(-0.89%)
Feb 24, 2021	167.22	172.55	165.28	171.72	1,342,570	+4.55(+2.72%)
Feb 23, 2021	163.51	167.80	160.65	167.18	631,811	+3.26(+1.99%)
Feb 22, 2021	165.27	165.38	162.99	163.91	606,891	-2.95(-1.77%)
Feb 19, 2021	164.97	168.18	164.97	166.86	647,455	+2.70(+1.65%)
Feb 18, 2021	165.90	167.01	163.32	164.16	419,263	-2.77(-1.66%)
Feb 17, 2021	169.36	170.26	166.57	166.93	363,749	-3.45(-2.03%)
Feb 16, 2021	169.15	170.57	168.50	170.38	488,890	+1.79(+1.06%)
Feb 12, 2021	164.04	168.71	163.95	168.59	265,436	+3.68(+2.23%)
Feb 11, 2021	165.68	166.07	162.22	164.91	456,588	-1.21(-0.73%)
Feb 10, 2021	166.02	167.78	164.36	166.12	537,578	+1.99(+1.21%)
Feb 09, 2021	165.94	166.32	163.14	164.13	516,228	-2.24(-1.34%)
Feb 08, 2021	164.41	167.02	162.46	166.37	558,637	+1.71(+1.04%)
Feb 05, 2021	163.26	164.73	161.37	164.65	702,015	+3.17(+1.96%)
Feb 04, 2021	158.09	161.66	154.56	161.49	767,782	+3.19(+2.01%)
Feb 03, 2021	156.84	159.76	151.41	158.30	972,887	+9.91(+6.68%)
Feb 02, 2021	147.40	149.52	145.16	148.39	479,373	+2.79(+1.91%)
Feb 01, 2021	145.85	146.27	142.15	145.60	401,254	+2.08(+1.45%)
Jan 29, 2021	145.62	146.32	143.01	143.52	442,570	-3.27(-2.23%)
Jan 28, 2021	143.80	148.49	142.71	146.79	405,240	+5.36(+3.79%)
Jan 27, 2021	144.45	144.76	140.22	141.42	452,973	-6.37(-4.31%)
Jan 26, 2021	149.22	149.68	147.40	147.80	322,957	-0.53(-0.36%)
Jan 25, 2021	148.38	149.21	146.08	148.33	407,914	-0.71(-0.48%)
Jan 22, 2021	151.56	151.91	148.86	149.04	492,398	-2.94(-1.93%)
Jan 21, 2021	151.99	153.01	150.57	151.98	311,847	+0.37(+0.24%)
Jan 20, 2021	152.35	153.66	151.31	151.61	433,059	-0.37(-0.24%)
Jan 19, 2021	153.36	154.22	151.04	151.98	433,817	+0.42(+0.28%)
Jan 15, 2021	153.11	153.11	150.71	151.56	442,570	-2.33(-1.51%)
Jan 14, 2021	155.32	156.02	153.56	153.90	392,784	-1.09(-0.71%)
Jan 13, 2021	154.58	155.75	152.69	154.99	592,201	-0.48(-0.31%)
Jan 12, 2021	153.59	156.11	152.95	155.47	458,773	+1.99(+1.30%)
Jan 11, 2021	147.83	154.77	147.83	153.48	569,118	+4.37(+2.93%)
Jan 08, 2021	155.32	155.84	147.98	149.11	698,125	-5.93(-3.82%)
Jan 07, 2021	152.62	155.31	152.04	155.04	537,039	+4.69(+3.12%)
Jan 06, 2021	146.49	150.81	145.61	150.35	1,058,283	+5.54(+3.82%)
Jan 05, 2021	146.54	147.24	144.30	144.81	869,402	+0.31(+0.22%)
Jan 04, 2021	147.88	149.58	143.75	144.50	554,950	-3.05(-2.07%)
Dec 31, 2020		147.55	147.55	147.55	200,609	+0.88(+0.60%)
Dec 30, 2020	145.85	147.34	145.55	146.68	200,609	+1.87(+1.29%)
Dec 29, 2020	146.97	147.46	144.11	144.80	242,766	-1.64(-1.12%)
Dec 28, 2020	147.45	148.19	145.86	146.44	232,330	+0.51(+0.35%)
Dec 24, 2020	146.09	146.44	144.78	145.92	86,306	+0.66(+0.45%)
Dec 23, 2020	145.23	146.63	144.38	145.27	321,374	+0.90(+0.63%)
Dec 22, 2020	143.99	145.36	142.87	144.36	353,929	-0.31(-0.21%)
Dec 21, 2020	143.35	144.93	141.31	144.67	328,955	-0.84(-0.58%)
Dec 18, 2020	144.54	145.71	143.25	145.50	1,046,189	+0.69(+0.48%)
Dec 17, 2020	144.26	145.47	143.16	144.81	369,511	+1.50(+1.05%)
Dec 16, 2020	143.65	143.85	141.64	143.31	316,393	-0.31(-0.22%)
Dec 15, 2020	143.31	144.39	141.89	143.62	459,997	+2.10(+1.49%)
Dec 14, 2020	144.42	144.53	141.22	141.52	629,997	-1.18(-0.83%)
Dec 11, 2020	142.24	143.35	141.88	142.70	459,705	-0.75(-0.52%)
Dec 10, 2020	145.66	145.74	142.65	143.45	479,793	-2.95(-2.01%)
Dec 09, 2020	148.53	148.98	145.54	146.40	367,357	-1.34(-0.91%)
Dec 08, 2020	146.20	148.44	144.84	147.74	460,809	+1.07(+0.73%)
Dec 07, 2020	146.79	147.80	145.57	146.67	430,466	+0.13(+0.09%)
Dec 04, 2020	143.02	146.72	142.82	146.53	329,877	+3.97(+2.78%)
Dec 03, 2020	143.46	144.78	142.25	142.57	473,883	-0.92(-0.64%)
Dec 02, 2020	143.31	145.00	142.69	143.49	340,902	-0.87(-0.60%)
Dec 01, 2020	143.46	145.27	141.75	144.35	419,977	+2.88(+2.04%)
Nov 30, 2020	142.17	143.27	140.68	141.47	623,128	-0.91(-0.64%)
Nov 27, 2020	143.42	144.22	141.57	142.38	189,272	-1.19(-0.83%)
Nov 25, 2020	144.23	144.91	142.90	143.57	334,947	-1.42(-0.98%)
Nov 24, 2020	141.41	145.41	140.75	145.00	590,871	+5.29(+3.78%)
Nov 23, 2020	141.06	141.80	138.90	139.71	390,554	-0.02(-0.01%)
Nov 20, 2020	139.12	140.06	138.42	139.73	437,237	+0.45(+0.32%)
Nov 19, 2020	139.10	139.73	137.69	139.28	538,089	-0.38(-0.27%)
Nov 18, 2020	142.25	143.52	139.64	139.66	507,110	-1.90(-1.34%)
Nov 17, 2020	143.40	144.21	141.24	141.57	587,489	-2.99(-2.07%)
Nov 16, 2020	144.16	145.87	142.91	144.56	542,129	+2.86(+2.02%)
Nov 13, 2020	141.14	143.11	140.51	141.70	673,589	+1.86(+1.33%)
Nov 12, 2020	142.61	143.38	138.87	139.84	520,682	-3.94(-2.74%)
Nov 11, 2020	143.82	145.16	142.41	143.78	450,625	+1.02(+0.72%)
Nov 10, 2020	143.65	144.67	139.93	142.76	1,238,146	-1.56(-1.08%)
Nov 09, 2020	145.88	148.56	143.03	144.32	940,792	+3.87(+2.76%)
Nov 06, 2020	139.37	140.98	139.18	140.45	329,458	+1.16(+0.83%)
Nov 05, 2020	137.74	141.06	137.36	139.29	367,996	+3.47(+2.55%)
Nov 04, 2020	137.63	138.20	135.00	135.83	509,876	-1.73(-1.26%)
Nov 03, 2020	136.30	138.33	135.58	137.56	477,699	+3.32(+2.48%)
Nov 02, 2020	132.71	134.78	132.08	134.23	507,509	+3.14(+2.39%)
Oct 30, 2020	130.87	132.90	129.48	131.10	580,801	-1.34(-1.02%)
Oct 29, 2020	128.48	133.42	128.16	132.44	611,721	+4.41(+3.45%)
Oct 28, 2020	128.06	129.77	127.41	128.03	633,964	-2.84(-2.17%)
Oct 27, 2020	132.09	132.80	130.87	130.87	557,710	-1.04(-0.79%)
Oct 26, 2020	133.09	133.24	130.30	131.91	400,845	-2.36(-1.76%)
Oct 23, 2020	134.59	136.22	133.06	134.27	721,092	+0.82(+0.62%)
Oct 22, 2020	131.29	135.31	130.34	133.45	777,182	-1.60(-1.19%)
Oct 21, 2020	127.40	137.79	127.40	135.05	1,478,721	+7.79(+6.12%)
Oct 20, 2020	128.28	130.25	126.86	127.26	611,553	+0.57(+0.45%)
Oct 19, 2020	126.87	129.01	126.50	126.69	711,786	-0.27(-0.21%)
Oct 16, 2020	126.67	127.39	126.34	126.96	459,721	+1.10(+0.87%)
Oct 15, 2020	122.95	126.52	122.83	125.86	443,133	+1.59(+1.28%)
Oct 14, 2020	122.57	124.73	122.57	124.27	365,077	+1.65(+1.34%)
Oct 13, 2020	122.20	123.87	121.69	122.62	372,662	+0.12(+0.10%)
Oct 12, 2020	124.67	124.92	122.28	122.50	710,759	-1.13(-0.91%)
Oct 09, 2020	126.03	126.20	123.32	123.62	495,295	-1.48(-1.18%)
Oct 08, 2020	123.18	125.22	123.18	125.10	434,627	+2.37(+1.93%)
Oct 07, 2020	121.36	124.53	121.22	122.73	431,954	+3.05(+2.55%)
Oct 06, 2020	122.47	123.72	119.12	119.68	806,137	-1.78(-1.47%)
Oct 05, 2020	119.32	121.94	119.17	121.46	813,701	+3.69(+3.13%)
Oct 02, 2020	116.32	119.08	116.10	117.78	758,144	-0.30(-0.26%)
Oct 01, 2020	121.93	122.68	117.76	118.08	717,691	-3.02(-2.50%)
Sep 30, 2020	118.75	122.58	118.46	121.10	935,705	+3.08(+2.61%)
Sep 29, 2020	117.13	118.74	116.75	118.03	699,522	+1.50(+1.28%)
Sep 28, 2020	114.40	117.33	114.18	116.53	596,603	+3.52(+3.11%)
Sep 25, 2020	110.08	113.44	109.67	113.01	453,282	+1.84(+1.65%)
Sep 24, 2020	111.79	113.32	110.59	111.18	648,222	-1.28(-1.14%)
Sep 23, 2020	115.85	115.98	111.99	112.45	734,754	-3.13(-2.71%)
Sep 22, 2020	114.54	116.13	114.48	115.58	709,622	+0.77(+0.67%)
Sep 21, 2020	116.61	117.71	113.25	114.81	665,168	-4.06(-3.41%)
Sep 18, 2020	121.29	122.00	118.01	118.87	783,163	-3.04(-2.49%)
Sep 17, 2020	120.31	122.89	118.09	121.91	748,174	+0.34(+0.28%)
Sep 16, 2020	121.60	122.90	121.28	121.57	1,200,614	+0.29(+0.24%)
Sep 15, 2020	116.68	121.94	116.68	121.28	1,009,738	+5.88(+5.10%)
Sep 14, 2020	114.90	117.31	114.73	115.39	763,987	+1.91(+1.69%)
Sep 11, 2020	111.05	114.45	110.75	113.48	851,989	+3.55(+3.23%)
Sep 10, 2020	111.03	111.83	109.80	109.93	576,611	-0.29(-0.27%)
Sep 09, 2020	108.55	110.85	108.55	110.22	463,701	+2.17(+2.01%)
Sep 08, 2020	112.14	112.14	107.58	108.05	640,120	-4.76(-4.22%)
Sep 04, 2020	114.08	114.33	111.45	112.81	606,347	+0.00(+0.00%)
Sep 03, 2020	114.82	114.94	110.87	112.81	592,296	-1.97(-1.72%)
Sep 02, 2020	111.57	115.13	111.38	114.78	584,438	+3.31(+2.97%)
Sep 01, 2020	108.14	111.51	107.10	111.46	550,825	+2.70(+2.48%)
Aug 31, 2020	111.39	111.39	108.06	108.76	577,455	-2.63(-2.36%)
Aug 28, 2020	109.94	111.56	108.79	111.39	333,562	+1.78(+1.63%)
Aug 27, 2020	108.71	110.40	108.64	109.61	371,072	+0.51(+0.47%)
Aug 26, 2020	108.99	109.36	108.03	109.10	393,689	-0.15(-0.14%)
Aug 25, 2020	109.43	109.62	107.87	109.25	465,115	+0.50(+0.46%)
Aug 24, 2020	108.85	109.63	108.19	108.75	255,392	+0.75(+0.70%)
Aug 21, 2020	106.80	108.44	106.22	108.00	382,684	+1.07(+1.00%)
Aug 20, 2020	106.59	107.07	105.76	106.92	468,450	-0.76(-0.71%)
Aug 19, 2020	108.43	109.41	107.22	107.69	354,286	-0.08(-0.08%)
Aug 18, 2020	109.05	109.23	107.59	107.77	427,915	-1.43(-1.31%)
Aug 17, 2020	110.68	110.68	108.80	109.20	375,754	-0.69(-0.63%)
Aug 14, 2020	110.75	111.19	109.67	109.89	401,569	-1.73(-1.55%)
Aug 13, 2020	112.27	112.33	111.09	111.63	389,063	-1.91(-1.69%)
Aug 12, 2020	113.05	113.88	112.27	113.54	445,163	+1.99(+1.78%)
Aug 11, 2020	111.39	113.05	111.06	111.55	664,083	+2.05(+1.87%)
Aug 10, 2020	109.67	110.46	108.70	109.51	364,118	+0.34(+0.31%)
Aug 07, 2020	107.19	109.18	106.88	109.17	402,736	+1.29(+1.20%)
Aug 06, 2020	109.28	110.14	107.57	107.88	616,268	-1.55(-1.41%)
Aug 05, 2020	107.89	110.10	107.89	109.42	646,008	+2.12(+1.98%)
Aug 04, 2020	105.87	107.62	105.38	107.30	697,841	+0.97(+0.91%)
Aug 03, 2020	107.49	107.82	106.08	106.33	510,044	-0.50(-0.47%)
Jul 31, 2020	108.11	108.42	105.66	106.83	424,592	-1.69(-1.55%)
Jul 30, 2020	109.66	110.29	108.02	108.52	485,836	-2.67(-2.40%)
Jul 29, 2020	111.41	112.51	110.52	111.18	792,226	+0.34(+0.31%)
Jul 28, 2020	110.51	111.59	109.61	110.84	1,027,482	+1.64(+1.50%)
Jul 27, 2020	113.54	113.95	107.09	109.20	1,277,187	-4.29(-3.78%)
Jul 24, 2020	114.10	115.66	113.02	113.49	1,557,157	-0.47(-0.41%)
Jul 23, 2020	115.24	116.50	113.48	113.96	384,928	-1.22(-1.06%)
Jul 22, 2020	113.23	115.18	113.04	115.18	380,465	+1.61(+1.42%)
Jul 21, 2020	113.21	114.44	113.11	113.57	424,870	+0.57(+0.50%)
Jul 20, 2020	113.58	114.06	112.79	113.00	329,315	-1.29(-1.13%)
Jul 17, 2020	113.36	114.67	111.97	114.29	631,584	+1.73(+1.54%)
Jul 16, 2020	112.06	113.65	111.59	112.56	716,466	+0.41(+0.36%)
Jul 15, 2020	111.27	112.74	110.58	112.15	808,148	+2.99(+2.74%)
Jul 14, 2020	105.68	109.17	105.04	109.17	832,222	+3.46(+3.27%)
Jul 13, 2020	105.75	107.54	105.28	105.71	1,003,784	+1.05(+1.00%)
Jul 10, 2020	104.44	105.42	103.69	104.66	1,029,971	+0.41(+0.39%)
Jul 09, 2020	106.04	106.23	103.67	104.26	608,300	-2.20(-2.07%)
Jul 08, 2020	108.85	109.37	106.03	106.46	714,661	-2.73(-2.50%)
Jul 07, 2020	110.00	110.13	108.65	109.19	509,593	-2.20(-1.97%)
Jul 06, 2020	112.57	113.19	110.00	111.39	667,716	+1.11(+1.01%)
Jul 02, 2020	108.57	110.81	108.05	110.28	772,690	+2.81(+2.61%)
Jul 01, 2020	107.77	108.16	105.85	107.47	522,559	-0.07(-0.06%)
Jun 30, 2020	105.37	108.48	105.31	107.54	631,160	+2.03(+1.92%)
Jun 29, 2020	104.46	106.57	104.01	105.51	358,472	+1.99(+1.92%)
Jun 26, 2020	104.75	105.82	103.10	103.52	1,595,988	-1.45(-1.38%)
Jun 25, 2020	105.62	105.62	103.12	104.97	877,271	-0.87(-0.82%)
Jun 24, 2020	107.81	108.23	105.55	105.84	963,470	-3.01(-2.76%)
Jun 23, 2020	108.51	109.22	106.91	108.85	642,214	+1.61(+1.50%)
Jun 22, 2020	106.94	107.74	105.96	107.23	428,483	-0.71(-0.65%)
Jun 19, 2020	111.80	111.80	107.93	107.94	569,200	-1.84(-1.67%)
Jun 18, 2020	109.04	110.04	108.27	109.78	438,059	+0.68(+0.62%)
Jun 17, 2020	109.96	110.44	108.69	109.10	276,244	-0.57(-0.52%)
Jun 16, 2020	112.87	113.00	108.08	109.67	580,790	+0.78(+0.72%)
Jun 15, 2020	104.04	109.62	102.80	108.88	399,075	+1.90(+1.78%)
Jun 12, 2020	109.32	110.23	105.57	106.98	456,102	+1.41(+1.33%)
Jun 11, 2020	112.08	112.08	105.49	105.58	753,763	-8.91(-7.78%)
Jun 10, 2020	115.32	115.32	112.20	114.48	696,935	-0.91(-0.78%)
Jun 09, 2020	116.21	116.48	114.41	115.39	385,430	-2.06(-1.76%)
Jun 08, 2020	115.89	118.42	115.78	117.45	468,103	+1.22(+1.05%)
Jun 05, 2020	115.65	118.45	114.80	116.23	784,148	+4.32(+3.86%)
Jun 04, 2020	111.66	113.11	110.75	111.92	459,073	-0.95(-0.84%)
Jun 03, 2020	110.51	113.31	109.67	112.87	667,732	+3.94(+3.62%)
Jun 02, 2020	106.12	109.82	106.12	108.93	682,418	+3.00(+2.83%)
Jun 01, 2020	104.37	106.69	104.24	105.93	525,966	+2.16(+2.08%)
May 29, 2020	104.71	105.52	102.45	103.78	1,232,574	-1.42(-1.35%)
May 28, 2020	107.45	107.45	105.02	105.20	423,936	-1.15(-1.08%)
May 27, 2020	106.45	107.69	104.39	106.36	722,132	+1.85(+1.77%)
May 26, 2020	102.58	105.06	101.67	104.51	655,980	+4.69(+4.70%)
May 22, 2020	99.21	100.93	99.09	99.82	615,967	+0.51(+0.51%)
May 21, 2020	98.48	99.44	96.70	99.31	494,889	+0.15(+0.15%)
May 20, 2020	97.43	100.18	97.43	99.16	516,353	+2.76(+2.86%)
May 19, 2020	97.33	98.00	96.17	96.41	405,728	-1.58(-1.61%)
May 18, 2020	97.78	99.83	97.78	97.98	614,381	+3.76(+3.99%)
May 15, 2020	94.88	95.50	93.08	94.22	532,679	-1.63(-1.70%)
May 14, 2020	94.92	95.89	92.68	95.85	533,880	-0.04(-0.04%)
May 13, 2020	96.92	98.64	94.82	95.89	587,737	-2.06(-2.11%)
May 12, 2020	102.38	103.04	97.92	97.95	443,404	-4.08(-4.00%)
May 11, 2020	101.42	102.49	98.89	102.03	437,141	-0.42(-0.41%)
May 08, 2020	99.73	102.71	99.33	102.45	404,495	+4.63(+4.74%)
May 07, 2020	100.36	101.01	97.34	97.82	670,227	-1.34(-1.35%)
May 06, 2020	100.43	101.21	98.78	99.16	355,702	-0.69(-0.69%)
May 05, 2020	100.87	101.62	99.53	99.86	473,818	-0.40(-0.40%)
May 04, 2020	100.94	101.26	99.03	100.26	403,288	-1.08(-1.06%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.