AvalonBay Communities (NY: AVB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	221.93			223.67	1,303,424	+0.80(+0.36%)
Jan 28, 2022	217.28	223.24	214.31	222.87	932,176	+5.63(+2.59%)
Jan 27, 2022	222.09	223.65	217.18	217.24	1,060,691	-3.01(-1.37%)
Jan 26, 2022	221.18	225.92	218.99	220.25	764,142	-0.92(-0.41%)
Jan 25, 2022	217.57	221.97	214.24	221.17	1,230,522	+1.02(+0.46%)
Jan 24, 2022	219.79	221.13	212.98	220.15	879,821	-1.47(-0.67%)
Jan 21, 2022	224.32	225.21	220.35	221.62	733,641	-1.25(-0.56%)
Jan 20, 2022	225.24	227.67	222.49	222.88	906,687	-2.38(-1.06%)
Jan 19, 2022	227.98	229.00	225.05	225.26	781,099	-1.84(-0.81%)
Jan 18, 2022	228.38	228.40	223.74	227.10	884,954	-0.64(-0.28%)
Jan 14, 2022				227.74	0	-2.19(-0.95%)
Jan 13, 2022	229.80	231.70	229.39	229.93	465,506	+0.32(+0.14%)
Jan 12, 2022	228.27	230.17	227.77	229.61	496,897	+1.38(+0.61%)
Jan 11, 2022	227.91	229.06	224.64	228.23	550,545	+0.52(+0.23%)
Jan 10, 2022	227.58	229.09	225.65	227.71	801,607	-0.21(-0.09%)
Jan 07, 2022	229.59	230.12	227.68	227.92	668,985	-2.80(-1.21%)
Jan 06, 2022	230.77	232.38	229.03	230.72	680,481	+0.71(+0.31%)
Jan 05, 2022	233.14	233.86	229.42	230.00	902,753	-3.63(-1.56%)
Jan 04, 2022	231.76	235.84	231.76	233.64	711,322	+2.29(+0.99%)
Jan 03, 2022	234.36	234.36	227.78	231.35	683,819	+0.03(+0.01%)
Dec 31, 2021	230.25	233.17	230.25	231.32	494,007	+1.22(+0.53%)
Dec 30, 2021	229.87	231.31	228.84	230.10	615,843	+0.27(+0.12%)
Dec 29, 2021	228.55	230.65	226.20	229.83	432,775	+1.95(+0.85%)
Dec 28, 2021	226.71	228.80	226.52	227.88	422,537	+0.65(+0.28%)
Dec 27, 2021	224.44	227.41	223.04	227.24	436,076	+3.58(+1.60%)
Dec 23, 2021	225.24	225.93	222.62	223.66	444,481	-1.28(-0.57%)
Dec 22, 2021	222.89	225.61	222.84	224.94	351,546	+1.83(+0.82%)
Dec 21, 2021	221.04	224.98	220.73	223.12	612,335	+3.30(+1.50%)
Dec 20, 2021	220.59	222.68	218.46	219.82	886,999	-2.71(-1.22%)
Dec 17, 2021	223.87	226.14	221.99	222.53	1,709,154	-1.26(-0.56%)
Dec 16, 2021	226.65	227.72	222.21	223.79	1,194,042	-2.72(-1.20%)
Dec 15, 2021	223.21	227.32	222.80	226.51	982,450	+4.24(+1.91%)
Dec 14, 2021	225.62	226.07	220.56	222.27	769,644	-3.49(-1.54%)
Dec 13, 2021	222.80	226.95	221.42	225.75	666,189	+2.91(+1.31%)
Dec 10, 2021	223.92	223.92	220.96	222.84	781,416	+2.14(+0.97%)
Dec 09, 2021	222.79	223.44	220.44	220.70	687,745	-2.67(-1.20%)
Dec 08, 2021	219.69	224.47	218.91	223.38	1,123,055	+3.85(+1.75%)
Dec 07, 2021	219.55	221.87	216.33	219.53	1,818,685	+0.34(+0.15%)
Dec 06, 2021	218.99	222.77	218.46	219.19	626,028	+2.64(+1.22%)
Dec 03, 2021	217.63	218.12	214.51	216.55	849,219	-0.42(-0.19%)
Dec 02, 2021	210.97	217.67	209.98	216.97	1,183,996	+7.57(+3.62%)
Dec 01, 2021	219.56	219.56	209.31	209.40	1,523,173	-7.98(-3.67%)
Nov 30, 2021	218.07	218.72	216.76	217.38	1,412,884	-1.74(-0.79%)
Nov 29, 2021	219.87	221.50	217.77	219.12	1,194,476	+1.26(+0.58%)
Nov 26, 2021	221.26	222.09	216.49	217.85	434,557	-6.80(-3.03%)
Nov 24, 2021	220.66	225.19	220.47	224.65	355,737	+3.76(+1.70%)
Nov 23, 2021	217.65	221.68	215.98	220.89	874,494	+3.96(+1.82%)
Nov 22, 2021	220.42	220.69	216.85	216.94	788,772	-3.30(-1.50%)
Nov 19, 2021	224.03	224.03	219.82	220.24	544,510	-3.74(-1.67%)
Nov 18, 2021	222.14	224.18	222.97	223.98	605,804	+2.02(+0.91%)
Nov 17, 2021	219.17	222.08	214.06	221.96	685,513	+1.83(+0.83%)
Nov 16, 2021	223.35	223.78	219.48	220.13	464,472	-3.22(-1.44%)
Nov 15, 2021	219.37	223.39	218.75	223.35	420,967	+4.02(+1.83%)
Nov 12, 2021	219.61	220.38	218.06	219.33	424,427	-0.01(-0.00%)
Nov 11, 2021	219.06	219.40	217.26	219.34	586,603	+0.60(+0.27%)
Nov 10, 2021	217.96			218.74	428,423	+0.21(+0.10%)
Nov 09, 2021	217.21	218.61	216.32	218.53	503,119	+1.59(+0.73%)
Nov 08, 2021	219.09	219.32	214.18	216.94	707,910	+0.49(+0.23%)
Nov 05, 2021	214.50	217.21	213.38	216.44	847,188	+3.75(+1.76%)
Nov 04, 2021	215.47	216.49	210.63	212.69	569,336	-2.74(-1.27%)
Nov 03, 2021	215.26	215.78	213.12	215.43	863,100	+1.03(+0.48%)
Nov 02, 2021	215.24	215.77	212.83	214.41	693,946	+0.46(+0.21%)
Nov 01, 2021	215.97	213.34	209.98	213.95	648,065	-1.44(-0.67%)
Oct 29, 2021	216.96	218.28	214.80	215.39	1,015,071	-2.29(-1.05%)
Oct 28, 2021	214.90	219.90	213.91	217.68	853,732	+2.34(+1.09%)
Oct 27, 2021	213.86	217.04	212.62	215.34	661,647	+2.02(+0.95%)
Oct 26, 2021	212.08	214.61		213.32	390,433	+1.49(+0.70%)
Oct 25, 2021	211.70	212.61	209.97	211.83	432,004	+0.01(+0.00%)
Oct 22, 2021	211.78	213.50	211.24	211.82	404,297	+0.68(+0.32%)
Oct 21, 2021	212.04	212.33	210.26	211.14	428,816	-0.90(-0.42%)
Oct 20, 2021	208.37	212.16	207.94	212.04	460,909	+4.09(+1.97%)
Oct 19, 2021	210.05	210.16	206.86	207.94	502,181	-1.37(-0.65%)
Oct 18, 2021	208.61	210.42	208.03	209.31	543,193	-0.57(-0.27%)
Oct 15, 2021	212.95	212.95	208.43	209.88	532,908	-1.60(-0.76%)
Oct 14, 2021	208.87	211.82	208.63	211.48	458,211	+3.72(+1.79%)
Oct 13, 2021	205.49	207.88	204.25	207.76	413,232	+1.64(+0.79%)
Oct 12, 2021	205.25	206.86	202.67	206.12	426,639	+2.45(+1.20%)
Oct 11, 2021	204.29	204.89	201.73	203.68	323,218	-0.04(-0.02%)
Oct 08, 2021	205.80	206.04	203.32	203.71	276,493	-1.99(-0.97%)
Oct 07, 2021	207.41	208.07	205.02	205.71	491,004	-0.28(-0.14%)
Oct 06, 2021	203.62	206.54	200.17	205.99	485,871	+1.72(+0.84%)
Oct 05, 2021	205.42	205.59	202.63	204.27	930,973	-0.30(-0.15%)
Oct 04, 2021	201.95	205.18	201.95	204.57	624,396	+1.85(+0.91%)
Oct 01, 2021	201.89	203.92	199.09	202.72	372,086	+2.47(+1.23%)
Sep 30, 2021	203.45	204.62	200.14	200.25	638,885	-3.04(-1.49%)
Sep 29, 2021	201.89	205.38	201.38	203.29	530,575	+2.57(+1.28%)
Sep 28, 2021	198.95	201.52	197.60	200.72	610,078	+0.44(+0.22%)
Sep 27, 2021	205.00	206.23	200.06	200.27	548,464	-4.29(-2.10%)
Sep 24, 2021	205.49	207.94	204.18	204.56	852,473	-0.78(-0.38%)
Sep 23, 2021	203.30	207.19	203.03	205.34	883,648	+3.42(+1.70%)
Sep 22, 2021	201.28	203.03	200.99	201.92	626,810	+2.50(+1.26%)
Sep 21, 2021	200.59	202.27	199.35	199.41	441,669	+0.21(+0.10%)
Sep 20, 2021	197.07	199.76	195.80	199.21	585,561	+0.53(+0.27%)
Sep 17, 2021	200.87	202.34	198.14	198.67	1,371,422	-3.43(-1.69%)
Sep 16, 2021	202.86	203.72	200.76	202.10	619,871	-0.97(-0.48%)
Sep 15, 2021	202.72	204.47	202.10	203.06	520,566	+0.41(+0.20%)
Sep 14, 2021	203.25	203.84	201.32	202.65	338,116	+0.52(+0.26%)
Sep 13, 2021	204.08	205.39	201.65	202.12	693,407	+0.15(+0.07%)
Sep 10, 2021	205.00	205.00	201.90	201.98	541,586	-2.21(-1.08%)
Sep 09, 2021	207.60	207.86	204.13	204.19	602,484	-4.06(-1.95%)
Sep 08, 2021	204.84	209.40	204.37	208.25	456,008	+2.62(+1.27%)
Sep 07, 2021	209.84	209.84	204.47	205.63	725,434	-4.75(-2.26%)
Sep 03, 2021	209.98	210.95	207.75	210.38	531,987	-0.15(-0.07%)
Sep 02, 2021	210.18	210.93	208.18	210.54	908,521	+0.38(+0.18%)
Sep 01, 2021	207.08	210.25	206.31	210.16	634,132	+2.73(+1.32%)
Aug 31, 2021	205.59	207.53	204.87	207.43	733,157	+1.23(+0.60%)
Aug 30, 2021	203.91	206.42	203.13	206.20	499,647	+2.35(+1.15%)
Aug 27, 2021	203.72	204.93	202.94	203.85	300,082	+1.11(+0.55%)
Aug 26, 2021	201.94	203.22	201.00	202.74	499,154	+1.92(+0.96%)
Aug 25, 2021	200.17	202.64	199.20	200.81	376,154	+0.43(+0.21%)
Aug 24, 2021	201.71	201.71	199.05	200.39	471,160	-1.23(-0.61%)
Aug 23, 2021	203.51	204.11	200.62	201.62	368,228	-1.34(-0.66%)
Aug 20, 2021	201.90	203.95	200.63	202.96	524,396	+0.61(+0.30%)
Aug 19, 2021	200.17	202.94	199.38	202.34	460,370	+0.97(+0.48%)
Aug 18, 2021	202.25	203.06	200.41	201.37	394,645	-1.55(-0.77%)
Aug 17, 2021	202.29	203.61	200.85	202.92	359,283	-0.47(-0.23%)
Aug 16, 2021	202.53	204.84	201.50	203.39	524,980	+0.51(+0.25%)
Aug 13, 2021	201.55	203.47	200.86	202.88	444,182	+2.03(+1.01%)
Aug 12, 2021	201.46	202.16	200.34	200.85	456,166	+0.09(+0.05%)
Aug 11, 2021	202.38	202.80	200.18	200.76	709,564	-0.52(-0.26%)
Aug 10, 2021	205.58	205.65	201.24	201.28	780,740	-4.30(-2.09%)
Aug 09, 2021	206.57	206.60	204.51	205.59	458,635	-1.25(-0.60%)
Aug 06, 2021	207.81	207.81	205.67	206.83	331,160	-0.24(-0.12%)
Aug 05, 2021	207.31	207.91	204.89	207.08	359,105	+1.18(+0.58%)
Aug 04, 2021	206.90	207.51	205.20	205.89	448,274	-0.92(-0.45%)
Aug 03, 2021	207.10	207.12	204.45	206.81	380,824	+0.08(+0.04%)
Aug 02, 2021	207.55	209.51	205.55	206.73	651,469	+0.89(+0.43%)
Jul 30, 2021	208.70	210.26	205.78	205.85	867,781	-1.89(-0.91%)
Jul 29, 2021	205.59	209.84	205.59	207.74	460,873	+2.23(+1.09%)
Jul 28, 2021	206.31	207.36	205.18	205.50	669,261	-0.75(-0.36%)
Jul 27, 2021	204.37	207.33	203.25	206.25	506,903	+1.88(+0.92%)
Jul 26, 2021	204.34	205.83	203.53	204.37	369,110	-0.54(-0.26%)
Jul 23, 2021	202.80	205.05	202.55	204.92	889,049	+2.12(+1.05%)
Jul 22, 2021	205.13	205.20	202.41	202.79	1,038,816	-3.37(-1.63%)
Jul 21, 2021	207.08	208.35	205.92	206.16	674,141	-0.51(-0.24%)
Jul 20, 2021	202.78	207.31	202.36	206.67	668,768	+5.03(+2.50%)
Jul 19, 2021	201.66	203.51	199.81	201.64	778,158	-2.44(-1.20%)
Jul 16, 2021	204.41	205.24	203.44	204.08	678,973	+0.85(+0.42%)
Jul 15, 2021	201.78	203.57	201.57	203.23	684,163	+0.78(+0.38%)
Jul 14, 2021	200.58	202.67	200.16	202.45	382,818	+2.57(+1.29%)
Jul 13, 2021	201.94	202.12	199.10	199.88	383,098	-2.49(-1.23%)
Jul 12, 2021	199.52	202.76	199.11	202.36	713,960	+2.84(+1.42%)
Jul 09, 2021	197.80	199.75	196.36	199.52	726,776	+3.22(+1.64%)
Jul 08, 2021	193.75	196.70	193.17	196.31	660,583	+1.39(+0.71%)
Jul 07, 2021	193.11	195.38	191.86	194.91	764,364	+1.97(+1.02%)
Jul 06, 2021	190.86	193.26	189.20	192.94	753,012	+2.01(+1.05%)
Jul 02, 2021	190.55	191.90	190.55	190.94	517,361	+0.74(+0.39%)
Jul 01, 2021	188.87	191.84	188.07	190.20	744,554	+1.64(+0.87%)
Jun 30, 2021	189.76	191.37	187.87	188.55	1,030,028	-1.46(-0.77%)
Jun 29, 2021	189.97	192.06	189.75	190.02	983,049	-0.43(-0.23%)
Jun 28, 2021	192.01	192.01	189.10	190.45	769,321	-1.40(-0.73%)
Jun 25, 2021	189.94	191.92	189.72	191.85	932,209	+1.71(+0.90%)
Jun 24, 2021	190.75	191.21	188.94	190.14	867,877	-0.61(-0.32%)
Jun 23, 2021	190.06	191.21	188.78	190.75	1,235,358	+1.01(+0.53%)
Jun 22, 2021	190.27	190.41	188.49	189.73	881,410	-0.47(-0.25%)
Jun 21, 2021	185.86	190.89	185.28	190.20	891,669	+5.38(+2.91%)
Jun 18, 2021	188.32	189.06	184.65	184.82	2,118,692	-3.52(-1.87%)
Jun 17, 2021	188.08	188.76	186.43	188.34	788,346	+0.30(+0.16%)
Jun 16, 2021	189.20	190.50	187.90	188.04	1,220,197	-1.15(-0.61%)
Jun 15, 2021	191.64	191.64	188.66	189.19	634,174	-2.91(-1.51%)
Jun 14, 2021	191.07	192.09	190.49	192.09	637,894	-0.39(-0.20%)
Jun 11, 2021	192.32	192.91	190.83	192.48	1,158,774	-0.02(-0.01%)
Jun 10, 2021	188.96	194.27	187.98	192.50	2,099,647	+3.50(+1.85%)
Jun 09, 2021	190.02	190.49	188.59	189.00	1,605,703	-0.24(-0.13%)
Jun 08, 2021	189.92	191.73	189.05	189.24	1,207,647	-0.99(-0.52%)
Jun 07, 2021	190.38	192.10	189.63	190.24	880,290	+0.35(+0.18%)
Jun 04, 2021	190.79	191.12	189.08	189.89	702,319	-1.21(-0.63%)
Jun 03, 2021	191.34	191.42	190.04	191.10	881,725	+0.31(+0.16%)
Jun 02, 2021	190.14	191.61	188.78	190.78	1,048,476	+1.86(+0.98%)
Jun 01, 2021	186.15	188.99	185.27	188.93	763,727	+3.35(+1.81%)
May 28, 2021	183.70	185.98	182.95	185.57	961,411	+2.57(+1.41%)
May 27, 2021	184.43	184.54	182.49	183.00	1,125,942	-0.72(-0.39%)
May 26, 2021	183.11	184.71	182.18	183.72	803,647	+0.42(+0.23%)
May 25, 2021	182.53	183.72	181.69	183.29	888,723	+0.90(+0.49%)
May 24, 2021	180.82	183.33	180.64	182.40	731,491	+2.68(+1.49%)
May 21, 2021	179.82	181.14	178.96	179.72	868,930	+0.48(+0.27%)
May 20, 2021	175.76	179.57	175.32	179.24	1,052,902	+2.88(+1.63%)
May 19, 2021	177.56	177.56	174.52	176.36	1,405,031	-2.09(-1.17%)
May 18, 2021	177.43	179.18	176.73	178.45	1,037,876	+0.66(+0.37%)
May 17, 2021	177.78	178.53	176.94	177.80	507,299	+0.28(+0.16%)
May 14, 2021	176.20	178.39	176.20	177.52	1,107,766	+1.31(+0.74%)
May 13, 2021	172.83	177.91	172.83	176.21	939,935	+3.28(+1.90%)
May 12, 2021	176.38	176.40	171.90	172.93	1,116,278	-3.00(-1.70%)
May 11, 2021	175.76	176.69	174.47	175.92	699,136	-0.73(-0.41%)
May 10, 2021	176.48	178.88	176.14	176.65	546,891	+1.31(+0.75%)
May 07, 2021	172.71	175.49	172.71	175.34	837,331	+2.01(+1.16%)
May 06, 2021	168.89	173.37	168.89	173.33	792,763	+4.78(+2.84%)
May 05, 2021	169.40	171.29	167.34	168.55	824,417	-2.18(-1.28%)
May 04, 2021	172.17	173.30	169.90	170.73	676,320	-1.13(-0.66%)
May 03, 2021	173.18	173.55	171.47	171.86	618,913	-0.31(-0.18%)
Apr 30, 2021	171.81	172.67	170.74	172.18	797,102	+0.44(+0.26%)
Apr 29, 2021	172.46	175.95	170.23	171.74	775,648	+0.14(+0.08%)
Apr 28, 2021	175.07	175.13	171.59	171.59	1,164,122	-3.55(-2.03%)
Apr 27, 2021	175.33	176.16	173.70	175.14	565,229	+0.48(+0.28%)
Apr 26, 2021	174.86	175.36	174.14	174.66	684,146	+0.80(+0.46%)
Apr 23, 2021	172.67	174.44	172.24	173.86	629,831	+1.33(+0.77%)
Apr 22, 2021	174.10	175.11	172.47	172.53	1,032,221	-1.09(-0.63%)
Apr 21, 2021	173.00	174.29	171.50	173.63	696,992	+0.84(+0.49%)
Apr 20, 2021	170.50	173.04	170.50	172.78	817,875	+2.08(+1.22%)
Apr 19, 2021	171.33	171.40	169.72	170.71	549,651	+0.49(+0.29%)
Apr 16, 2021	170.07	170.47	168.74	170.21	738,111	+1.21(+0.72%)
Apr 15, 2021	168.64	169.26	167.78	169.00	1,068,504	+1.97(+1.18%)
Apr 14, 2021	168.14	169.18	166.91	167.03	437,377	-1.38(-0.82%)
Apr 13, 2021	167.49	168.63	166.79	168.41	592,039	+0.61(+0.36%)
Apr 12, 2021	167.13	168.01	165.76	167.80	546,706	+1.06(+0.63%)
Apr 09, 2021	167.28	167.60	166.01	166.74	600,503	+0.26(+0.16%)
Apr 08, 2021	167.09	168.44	166.39	166.48	443,107	-1.91(-1.13%)
Apr 07, 2021	167.85	169.14	166.10	168.39	465,792	+1.15(+0.69%)
Apr 06, 2021	166.08	167.33	165.66	167.24	625,518	+0.46(+0.27%)
Apr 05, 2021	168.47	168.59	164.62	166.79	607,377	-0.82(-0.49%)
Apr 01, 2021	165.83	167.80	164.72	167.60	673,322	+2.14(+1.30%)
Mar 31, 2021	165.93	167.38	164.29	165.46	997,772	-2.56(-1.53%)
Mar 30, 2021	166.69	168.36	166.44	168.02	484,430	+1.44(+0.87%)
Mar 29, 2021	167.69	168.38	164.89	166.58	515,325	-1.57(-0.94%)
Mar 26, 2021	166.79	168.46	166.46	168.15	631,061	+1.58(+0.95%)
Mar 25, 2021	164.36	166.74	162.44	166.57	725,989	+2.21(+1.35%)
Mar 24, 2021	161.81	165.98	161.15	164.36	1,146,844	+0.09(+0.05%)
Mar 23, 2021	165.01	166.12	163.14	164.27	937,809	-0.34(-0.21%)
Mar 22, 2021	162.53	165.47	161.33	164.61	797,483	+2.08(+1.28%)
Mar 19, 2021	166.86	167.16	162.21	162.53	1,902,518	-5.25(-3.13%)
Mar 18, 2021	168.43	168.59	166.46	167.78	721,744	-0.91(-0.54%)
Mar 17, 2021	169.97	169.97	166.43	168.69	985,534	-0.52(-0.30%)
Mar 16, 2021	172.05	172.68	168.09	169.20	833,590	-2.77(-1.61%)
Mar 15, 2021	169.44	173.79	167.84	171.98	870,699	+2.60(+1.54%)
Mar 12, 2021	166.23	169.37	166.23	169.37	1,188,118	+3.71(+2.24%)
Mar 11, 2021	164.70	167.42	164.37	165.66	1,508,508	+1.01(+0.62%)
Mar 10, 2021	161.47	165.32	158.84	164.65	933,920	+2.81(+1.74%)
Mar 09, 2021	163.52	165.78	161.78	161.84	772,072	-1.68(-1.03%)
Mar 08, 2021	159.10	164.57	157.40	163.52	1,247,610	+5.57(+3.52%)
Mar 05, 2021	159.07	160.04	155.47	157.96	1,278,205	-0.36(-0.22%)
Mar 04, 2021	161.12	161.78	156.51	158.31	1,208,957	-2.98(-1.85%)
Mar 03, 2021	158.95	163.09	158.40	161.29	1,203,459	+2.83(+1.78%)
Mar 02, 2021	156.60	159.42	156.33	158.46	1,024,106	+1.07(+0.68%)
Mar 01, 2021	158.35	161.23	157.33	157.40	838,563	+1.13(+0.72%)
Feb 26, 2021	160.46	160.53	156.20	156.27	1,588,056	-4.06(-2.53%)
Feb 25, 2021	164.58	165.08	159.64	160.33	866,827	-4.16(-2.53%)
Feb 24, 2021	160.98	164.76	160.43	164.49	1,240,488	+3.79(+2.36%)
Feb 23, 2021	159.92	162.03	158.84	160.70	1,087,431	+2.19(+1.38%)
Feb 22, 2021	158.88	160.55	157.51	158.51	948,843	+0.24(+0.15%)
Feb 19, 2021	158.19	159.00	157.45	158.28	961,719	+0.21(+0.13%)
Feb 18, 2021	158.84	159.28	157.42	158.06	564,042	-1.09(-0.69%)
Feb 17, 2021	158.56	159.38	156.36	159.16	905,435	+0.39(+0.25%)
Feb 16, 2021	159.83	160.00	158.24	158.76	907,547	-0.84(-0.53%)
Feb 12, 2021	158.05	159.76	157.31	159.61	861,059	+0.52(+0.32%)
Feb 11, 2021	156.67	159.71	154.79	159.09	1,294,095	+2.74(+1.75%)
Feb 10, 2021	154.81	156.51	154.01	156.35	648,397	+1.80(+1.16%)
Feb 09, 2021	154.65	155.16	153.45	154.56	623,559	+0.44(+0.29%)
Feb 08, 2021	152.93	154.42	151.59	154.11	900,833	+0.99(+0.64%)
Feb 05, 2021	153.14	153.72	150.26	153.13	1,261,672	+0.33(+0.22%)
Feb 04, 2021	147.53	154.76	146.00	152.80	2,631,640	+3.61(+2.42%)
Feb 03, 2021	146.75	150.09	146.00	149.19	1,618,245	+1.20(+0.81%)
Feb 02, 2021	147.48	148.98	146.47	147.99	1,004,940	+1.08(+0.73%)