Aaon Inc (NQ: AAON )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	50.89	51.58	50.50	51.29	946,414	+0.30(+0.58%)
Nov 29, 2021	51.64	51.64	50.64	51.00	276,249	-0.36(-0.69%)
Nov 26, 2021	50.60	51.45	50.49	51.35	596,567	-0.42(-0.81%)
Nov 24, 2021	51.46	51.98	51.27	51.77	280,773	+0.34(+0.65%)
Nov 23, 2021	51.32	51.65	50.57	51.44	307,835	+0.31(+0.62%)
Nov 22, 2021	51.20	51.50	50.61	51.12	305,143	+0.33(+0.66%)
Nov 19, 2021	50.26	51.23	49.97	50.79	320,349	+0.54(+1.08%)
Nov 18, 2021	50.02	50.40	50.18	50.24	308,666	+0.19(+0.38%)
Nov 17, 2021	50.28	50.52	49.44	50.05	350,884	-0.52(-1.02%)
Nov 16, 2021	50.38	50.94	49.98	50.57	165,731	+0.22(+0.44%)
Nov 15, 2021	50.74	51.04	50.08	50.35	442,033	-0.49(-0.96%)
Nov 12, 2021	50.45	51.38	50.12	50.83	198,693	+0.53(+1.06%)
Nov 11, 2021	50.51	50.56	50.03	50.30	142,890	-0.04(-0.08%)
Nov 10, 2021	50.16			50.34	143,473	+0.05(+0.10%)
Nov 09, 2021	48.97	50.50	48.95	50.29	276,028	+1.21(+2.47%)
Nov 08, 2021	48.66	49.30	48.49	49.08	163,205	+0.60(+1.23%)
Nov 05, 2021	47.57	49.44	46.63	48.48	262,704	-0.04(-0.08%)
Nov 04, 2021	47.63	49.28	47.63	48.52	181,442	+0.86(+1.80%)
Nov 03, 2021	46.94	47.89	46.33	47.66	152,777	+0.51(+1.09%)
Nov 02, 2021	47.56	47.99	46.95	47.15	236,449	-0.41(-0.86%)
Nov 01, 2021	47.09	47.87	46.79	47.55	140,133	+0.55(+1.17%)
Oct 29, 2021	46.83	47.17	46.55	47.00	121,999	+0.09(+0.18%)
Oct 28, 2021	45.62	47.08	45.62	46.92	116,676	+1.53(+3.37%)
Oct 27, 2021	45.78	46.41	45.38	45.39	118,777	-0.54(-1.17%)
Oct 26, 2021	46.12			45.93	215,191	-0.13(-0.28%)
Oct 25, 2021	46.22	47.00	45.99	46.06	174,371	-0.33(-0.72%)
Oct 22, 2021	45.93	46.64		46.39	95,340	+0.31(+0.67%)
Oct 21, 2021	46.17	47.14	45.91	46.09	132,892	-0.19(-0.41%)
Oct 20, 2021	46.81	47.09	46.18	46.28	77,174	-0.60(-1.29%)
Oct 19, 2021	46.65	46.88	46.25	46.88	211,382	+0.40(+0.86%)
Oct 18, 2021	45.59	46.58	45.36	46.48	78,220	+0.56(+1.21%)
Oct 15, 2021	46.06	46.72	45.66	45.92	193,117	+0.47(+1.02%)
Oct 14, 2021	44.64	45.67	44.48	45.46	105,382	+1.24(+2.80%)
Oct 13, 2021	44.10	44.49	43.67	44.22	151,757	+0.19(+0.43%)
Oct 12, 2021	44.60	44.87	44.01	44.03	117,821	-0.53(-1.19%)
Oct 11, 2021	45.21	45.64	44.55	44.56	126,061	-0.70(-1.55%)
Oct 08, 2021	45.70	45.95	45.19	45.26	128,671	-0.57(-1.25%)
Oct 07, 2021	44.66	45.89	44.66	45.83	207,542	+1.46(+3.30%)
Oct 06, 2021	44.20	44.99	43.47	44.37	201,036	-0.16(-0.35%)
Oct 05, 2021	44.07	44.92	43.61	44.52	164,975	+0.52(+1.18%)
Oct 04, 2021	43.45	44.29	43.11	44.01	184,261	+0.31(+0.71%)
Oct 01, 2021	42.92	44.77	42.37	43.70	263,640	+0.83(+1.94%)
Sep 30, 2021	43.68	44.98	42.78	42.86	143,453	-0.62(-1.42%)
Sep 29, 2021	43.47	43.96	43.42	43.48	140,799	+0.07(+0.17%)
Sep 28, 2021	44.13	44.13	43.24	43.41	199,748	-0.74(-1.68%)
Sep 27, 2021	43.89	44.60	43.82	44.15	234,115	+0.28(+0.63%)
Sep 24, 2021	44.56	44.60	43.86	43.87	164,676	-0.79(-1.76%)
Sep 23, 2021	43.45	44.71	43.33	44.66	343,081	+1.44(+3.34%)
Sep 22, 2021	43.07	43.64	42.93	43.22	156,644	+0.42(+0.98%)
Sep 21, 2021	43.44	43.44	42.64	42.80	124,921	-0.28(-0.65%)
Sep 20, 2021	42.65	43.19	42.49	43.08	322,708	-0.22(-0.50%)
Sep 17, 2021	42.82	43.34	42.53	43.30	723,246	+0.64(+1.51%)
Sep 16, 2021	43.05	43.05	42.28	42.65	139,939	-0.20(-0.46%)
Sep 15, 2021	42.98	43.36	42.63	42.85	231,278	-0.07(-0.15%)
Sep 14, 2021	42.82	43.17	42.15	42.92	262,518	+0.26(+0.62%)
Sep 13, 2021	42.96	43.23	42.14	42.65	450,445	-0.03(-0.08%)
Sep 10, 2021	42.52	42.90	42.19	42.69	384,225	+0.26(+0.62%)
Sep 09, 2021	42.56	42.82	42.02	42.42	201,334	-0.16(-0.37%)
Sep 08, 2021	42.25	42.94	42.03	42.58	225,423	+0.16(+0.39%)
Sep 07, 2021	43.93	43.93	42.27	42.42	278,653	-1.67(-3.79%)
Sep 03, 2021	44.54	44.90	43.95	44.09	148,824	-0.62(-1.39%)
Sep 02, 2021	44.40	44.85	44.29	44.71	134,666	+0.44(+0.99%)
Sep 01, 2021	44.77	44.93	43.63	44.27	175,879	-0.41(-0.91%)
Aug 31, 2021	45.27	45.27	44.62	44.68	177,126	-0.72(-1.58%)
Aug 30, 2021	45.32	45.49	44.92	45.40	247,995	+0.31(+0.70%)
Aug 27, 2021	44.30	45.18	44.12	45.08	274,518	+0.87(+1.97%)
Aug 26, 2021	44.81	44.81	44.11	44.21	178,247	-0.72(-1.59%)
Aug 25, 2021	45.11	45.61	44.83	44.92	122,487	-0.31(-0.68%)
Aug 24, 2021	45.44	45.62	45.11	45.23	133,682	-0.16(-0.35%)
Aug 23, 2021	45.23	45.85	44.93	45.39	131,875	+0.16(+0.36%)
Aug 20, 2021	45.31	45.77	44.69	45.23	188,273	+0.34(+0.76%)
Aug 19, 2021	43.69	45.06	43.68	44.88	212,408	+0.91(+2.06%)
Aug 18, 2021	44.66	44.95	43.98	43.98	81,342	-0.68(-1.51%)
Aug 17, 2021	45.04	45.12	44.33	44.66	144,001	-0.83(-1.83%)
Aug 16, 2021	44.95	45.67	44.48	45.49	133,160	+0.24(+0.54%)
Aug 13, 2021	45.34	45.34	44.44	45.25	156,312	-0.20(-0.43%)
Aug 12, 2021	45.44	45.82	45.13	45.44	146,219	-0.03(-0.07%)
Aug 11, 2021	46.24	46.25	45.23	45.48	211,243	-0.54(-1.18%)
Aug 10, 2021	45.18	46.30	44.83	46.02	281,123	+1.05(+2.33%)
Aug 09, 2021	44.24	45.46	44.16	44.97	317,568	+0.85(+1.93%)
Aug 06, 2021	42.64	44.62	42.63	44.12	327,498	+2.64(+6.36%)
Aug 05, 2021	40.99	41.73	40.86	41.48	168,938	+0.75(+1.85%)
Aug 04, 2021	41.05	41.54	40.42	40.73	143,498	-0.59(-1.43%)
Aug 03, 2021	40.70	41.64	40.40	41.32	295,261	+0.75(+1.84%)
Aug 02, 2021	40.93	41.51	40.42	40.57	155,327	-0.20(-0.50%)
Jul 30, 2021	40.59	41.26	40.59	40.77	183,636	+0.03(+0.06%)
Jul 29, 2021	40.11	40.80	39.79	40.75	109,112	+0.83(+2.09%)
Jul 28, 2021	39.53	40.30	38.97	39.91	147,056	+0.64(+1.62%)
Jul 27, 2021	39.16	39.79	38.85	39.28	320,803	-0.09(-0.22%)
Jul 26, 2021	39.83	39.83	39.25	39.36	159,547	-0.43(-1.07%)
Jul 23, 2021	39.55	39.86	39.20	39.79	171,243	+0.37(+0.93%)
Jul 22, 2021	40.55	40.69	39.35	39.42	129,378	-1.11(-2.74%)
Jul 21, 2021	40.57	41.04	40.28	40.53	146,036	+0.24(+0.59%)
Jul 20, 2021	39.98	41.23	39.89	40.29	261,131	+0.23(+0.57%)
Jul 19, 2021	39.39	40.36	39.37	40.06	189,595	+0.21(+0.53%)
Jul 16, 2021	40.35	40.50	39.80	39.85	144,721	-0.14(-0.36%)
Jul 15, 2021	40.16	40.42	39.80	40.00	140,171	-0.16(-0.41%)
Jul 14, 2021	40.48	40.65	39.93	40.16	124,315	-0.20(-0.49%)
Jul 13, 2021	40.84	41.26	40.36	40.36	116,729	-0.75(-1.82%)
Jul 12, 2021	41.41	41.57	40.67	41.11	140,541	-0.33(-0.81%)
Jul 09, 2021	41.52	41.86	40.81	41.44	126,193	+0.29(+0.70%)
Jul 08, 2021	40.64	41.80	40.62	41.15	234,878	-0.43(-1.04%)
Jul 07, 2021	40.92	42.13	40.86	41.59	167,043	+0.62(+1.51%)
Jul 06, 2021	41.34	41.74	40.23	40.97	245,599	-0.45(-1.09%)
Jul 02, 2021	41.28	41.74	40.85	41.42	271,874	+0.35(+0.86%)
Jul 01, 2021	41.13	41.62	40.88	41.07	589,365	+0.01(+0.02%)
Jun 30, 2021	41.55	42.00	40.94	41.06	704,783	-0.77(-1.84%)
Jun 29, 2021	40.56	41.98	40.45	41.83	235,805	+1.54(+3.81%)
Jun 28, 2021	40.19	40.52	39.57	40.29	357,075	+0.22(+0.56%)
Jun 25, 2021	40.31	40.83	39.87	40.07	596,652	-0.12(-0.29%)
Jun 24, 2021	40.14	40.63	39.75	40.19	197,050	+0.18(+0.44%)
Jun 23, 2021	40.68	40.73	39.96	40.01	209,250	-0.64(-1.58%)
Jun 22, 2021	41.00	41.00	40.27	40.65	250,637	-0.39(-0.94%)
Jun 21, 2021	40.33	41.45	40.33	41.04	291,865	+1.09(+2.73%)
Jun 18, 2021	40.92	41.22	39.79	39.95	469,702	-1.50(-3.62%)
Jun 17, 2021	41.34	41.53	40.76	41.45	229,958	+0.24(+0.57%)
Jun 16, 2021	41.85	42.14	41.17	41.22	224,164	-0.70(-1.67%)
Jun 15, 2021	42.00	42.29	41.53	41.92	214,780	+0.03(+0.06%)
Jun 14, 2021	42.39	42.39	41.59	41.89	259,058	-0.48(-1.13%)
Jun 11, 2021	42.07	42.42	41.93	42.37	145,747	+0.54(+1.30%)
Jun 10, 2021	42.55	42.55	41.59	41.83	217,144	-0.52(-1.22%)
Jun 09, 2021	42.31	42.52	42.11	42.35	163,367	-0.01(-0.02%)
Jun 08, 2021	42.49	42.67	42.08	42.35	131,165	+0.06(+0.14%)
Jun 07, 2021	42.24	42.48	41.86	42.29	168,550	+0.10(+0.23%)
Jun 04, 2021	42.15	42.64	42.15	42.20	136,480	+0.09(+0.22%)
Jun 03, 2021	41.53	42.23	41.20	42.10	158,718	+0.31(+0.75%)
Jun 02, 2021	43.65	43.65	41.64	41.79	239,468	-1.67(-3.83%)
Jun 01, 2021	43.42	43.92	43.04	43.45	292,772	+0.12(+0.27%)
May 28, 2021	43.21	43.74	42.86	43.34	243,327	+0.19(+0.44%)
May 27, 2021	43.78	43.92	43.13	43.15	266,738	-0.39(-0.89%)
May 26, 2021	43.39	43.94	43.34	43.53	192,693	+0.39(+0.91%)
May 25, 2021	43.44	43.85	42.98	43.14	228,291	-0.27(-0.62%)
May 24, 2021	43.83	43.94	43.31	43.41	236,813	-0.29(-0.66%)
May 21, 2021	44.11	44.63	43.59	43.70	244,556	-0.05(-0.12%)
May 20, 2021	43.64	43.88	43.38	43.75	129,306	+0.25(+0.57%)
May 19, 2021	43.17	43.72	42.42	43.50	158,541	-0.03(-0.06%)
May 18, 2021	44.48	45.17	43.43	43.53	218,505	-0.87(-1.96%)
May 17, 2021	44.66	44.66	44.09	44.40	216,208	-0.50(-1.12%)
May 14, 2021	43.54	45.02	43.21	44.90	207,708	+1.43(+3.30%)
May 13, 2021	42.32	43.72	42.15	43.47	264,343	+1.29(+3.06%)
May 12, 2021	42.57	43.06	41.86	42.18	241,276	-0.50(-1.17%)
May 11, 2021	42.62	43.17	42.21	42.68	172,960	-0.44(-1.03%)
May 10, 2021	43.00	43.68	42.89	43.12	218,016	-0.24(-0.56%)
May 07, 2021	41.70	43.50	41.70	43.36	172,969	+1.48(+3.55%)
May 06, 2021	41.42	42.49	41.21	41.88	276,352	+0.20(+0.47%)
May 05, 2021	42.04	42.54	41.07	41.68	164,740	-0.22(-0.53%)
May 04, 2021	43.21	43.21	41.86	41.90	138,589	-1.40(-3.23%)
May 03, 2021	43.23	43.66	42.83	43.30	333,665	+0.52(+1.21%)
Apr 30, 2021	43.83	43.83	42.66	42.79	269,971	-1.41(-3.18%)
Apr 29, 2021	44.64	44.95	43.93	44.19	111,622	-0.36(-0.81%)
Apr 28, 2021	44.67	44.67	43.88	44.55	191,834	-0.27(-0.61%)
Apr 27, 2021	45.04	45.15	44.48	44.83	102,994	-0.01(-0.01%)
Apr 26, 2021	45.79	45.86	44.78	44.83	119,331	-0.82(-1.81%)
Apr 23, 2021	45.56	45.82	45.21	45.66	138,349	+0.08(+0.17%)
Apr 22, 2021	45.50	45.80	45.22	45.58	158,963	+0.26(+0.56%)
Apr 21, 2021	44.62	45.58	44.62	45.33	91,383	+0.58(+1.29%)
Apr 20, 2021	45.13	45.72	44.34	44.75	130,639	-0.57(-1.26%)
Apr 19, 2021	45.53	45.76	45.01	45.32	156,944	-0.15(-0.33%)
Apr 16, 2021	45.79	45.79	45.25	45.47	107,163	-0.11(-0.24%)
Apr 15, 2021	45.38	45.80	44.98	45.58	145,399	+0.55(+1.22%)
Apr 14, 2021	45.17	45.79	45.03	45.03	151,647	+0.01(+0.01%)
Apr 13, 2021	45.43	45.43	44.34	45.02	212,504	-0.56(-1.22%)
Apr 12, 2021	45.62	45.84	45.21	45.58	205,086	-0.31(-0.68%)
Apr 09, 2021	44.99	46.01	44.73	45.89	186,962	+0.95(+2.13%)
Apr 08, 2021	45.43	45.72	44.65	44.94	203,874	-0.14(-0.32%)
Apr 07, 2021	46.20	46.20	45.07	45.08	150,526	-1.07(-2.31%)
Apr 06, 2021	46.42	46.47	45.81	46.15	170,884	-0.19(-0.41%)
Apr 05, 2021	46.77	47.29	46.05	46.34	172,191	-0.02(-0.04%)
Apr 01, 2021	45.88	46.56	45.52	46.36	254,684	+0.56(+1.23%)
Mar 31, 2021	46.54	46.92	45.58	45.80	409,591	-0.50(-1.07%)
Mar 30, 2021	45.97	46.69	45.87	46.29	183,898	+0.24(+0.51%)
Mar 29, 2021	47.13	48.33	45.71	46.06	308,902	-1.26(-2.65%)
Mar 26, 2021	46.52	47.62	46.12	47.31	214,173	+0.98(+2.12%)
Mar 25, 2021	45.21	46.65	45.01	46.33	191,438	+0.89(+1.96%)
Mar 24, 2021	46.12	47.13	45.36	45.44	193,907	-0.38(-0.83%)
Mar 23, 2021	46.10	46.40	45.55	45.82	282,487	-0.61(-1.31%)
Mar 22, 2021	47.54	47.54	45.91	46.43	195,912	-0.89(-1.88%)
Mar 19, 2021	47.56	47.83	46.78	47.32	685,018	-0.33(-0.70%)
Mar 18, 2021	47.31	48.28	46.69	47.65	224,169	+0.19(+0.40%)
Mar 17, 2021	47.45	47.77	46.89	47.46	271,428	-0.26(-0.53%)
Mar 16, 2021	48.56	49.06	47.47	47.72	280,790	-1.34(-2.73%)
Mar 15, 2021	48.41	49.06	47.92	49.06	251,642	+0.09(+0.19%)
Mar 12, 2021	47.72	49.06	47.72	48.97	352,828	+0.98(+2.04%)
Mar 11, 2021	47.41	48.40	47.16	47.99	400,746	-0.52(-1.08%)
Mar 10, 2021	48.45	49.06	47.75	48.51	201,427	+0.27(+0.56%)
Mar 09, 2021	48.23	49.04	48.20	48.24	185,581	+0.39(+0.82%)
Mar 08, 2021	48.01	48.73	47.84	47.85	356,271	+0.23(+0.48%)
Mar 05, 2021	47.12	47.94	46.26	47.62	503,254	+0.48(+1.01%)
Mar 04, 2021	48.36	49.13	47.02	47.14	363,845	-1.32(-2.73%)
Mar 03, 2021	48.92	49.43	48.31	48.47	218,273	-0.54(-1.11%)
Mar 02, 2021	50.41	50.41	48.59	49.01	221,535	-1.61(-3.18%)
Mar 01, 2021	51.32	51.61	50.28	50.62	221,652	+0.18(+0.36%)
Feb 26, 2021	50.64	51.15	49.94	50.43	292,291	+0.31(+0.61%)
Feb 25, 2021	50.51	51.86	49.14	50.13	286,017	-0.82(-1.61%)
Feb 24, 2021	50.16	51.07	49.24	50.94	202,107	+0.69(+1.37%)
Feb 23, 2021	49.58	50.57	49.13	50.26	202,886	+0.54(+1.09%)
Feb 22, 2021	49.97	50.16	49.07	49.71	225,906	-0.65(-1.30%)
Feb 19, 2021	49.51	50.79	49.51	50.37	298,405	+0.99(+2.00%)
Feb 18, 2021	49.41	49.80	48.48	49.38	227,181	-0.03(-0.05%)
Feb 17, 2021	50.38	50.58	49.07	49.41	309,184	-0.84(-1.67%)
Feb 16, 2021	51.78	51.90	50.13	50.24	237,165	-1.57(-3.03%)
Feb 12, 2021	52.10	52.71	51.54	51.81	192,924	-0.10(-0.19%)
Feb 11, 2021	52.46	52.76	50.75	51.91	236,416	-0.19(-0.36%)
Feb 10, 2021	52.99	53.15	51.62	52.10	203,238	-0.75(-1.42%)
Feb 09, 2021	51.72	53.11	51.42	52.85	463,723	+0.22(+0.41%)
Feb 08, 2021	50.76	52.75	50.64	52.64	320,511	+1.85(+3.64%)
Feb 05, 2021	50.83	51.49	50.19	50.79	149,050	+0.50(+1.00%)
Feb 04, 2021	49.41	50.40	49.07	50.28	172,332	+0.87(+1.76%)
Feb 03, 2021	49.36	50.21	49.05	49.41	211,921	-0.20(-0.41%)
Feb 02, 2021	49.53	49.94	48.72	49.62	200,436	+0.58(+1.19%)
Feb 01, 2021	48.73	49.20	47.57	49.03	313,737	+0.63(+1.30%)
Jan 29, 2021	47.82	48.67	47.18	48.41	608,430	-0.02(-0.04%)
Jan 28, 2021	49.52	50.70	48.23	48.43	430,129	-1.02(-2.06%)
Jan 27, 2021	47.10	49.73	47.01	49.45	429,444	+1.22(+2.52%)
Jan 26, 2021	48.34	48.45	47.01	48.23	250,674	+0.28(+0.59%)
Jan 25, 2021	47.35	48.34	46.77	47.95	356,842	+0.37(+0.77%)
Jan 22, 2021	46.61	47.84	46.40	47.58	248,722	+0.71(+1.52%)
Jan 21, 2021	47.09	47.26	46.29	46.87	255,088	-0.03(-0.07%)
Jan 20, 2021	46.14	46.96	45.76	46.90	233,358	+0.73(+1.59%)
Jan 19, 2021	46.58	47.10	46.14	46.17	179,914	+0.09(+0.20%)
Jan 15, 2021	45.97	46.72	45.00	46.08	238,480	-0.29(-0.63%)
Jan 14, 2021	45.97	46.54	45.81	46.37	213,841	+0.54(+1.17%)
Jan 13, 2021	46.75	46.86	45.71	45.84	215,304	-0.84(-1.81%)
Jan 12, 2021	45.86	46.81	45.18	46.68	217,247	+1.30(+2.87%)
Jan 11, 2021	44.72	45.54	44.72	45.38	226,264	+0.04(+0.09%)
Jan 08, 2021	46.09	46.41	44.82	45.34	384,167	-0.76(-1.65%)
Jan 07, 2021	45.19	46.26	44.52	46.10	480,227	+1.04(+2.31%)
Jan 06, 2021	43.37	45.57	42.00	45.06	599,837	+2.25(+5.26%)
Jan 05, 2021	42.19	43.31	42.19	42.81	237,206	+0.48(+1.13%)
Jan 04, 2021	43.77	44.06	42.05	42.33	428,047	-1.26(-2.88%)
Dec 31, 2020		43.59	43.59	43.59	281,860	+0.09(+0.21%)
Dec 30, 2020	43.90	44.89	43.32	43.49	281,860	-0.15(-0.34%)
Dec 29, 2020	43.64	43.85	42.98	43.64	413,824	+0.07(+0.15%)
Dec 28, 2020	43.13	44.14	40.24	43.58	338,209	+0.75(+1.74%)
Dec 24, 2020	42.89	43.04	42.53	42.83	59,161	+0.18(+0.41%)
Dec 23, 2020	42.29	42.81	41.80	42.66	254,773	+0.58(+1.38%)
Dec 22, 2020	41.99	42.49	41.43	42.07	187,012	+0.05(+0.12%)
Dec 21, 2020	41.23	42.07	40.90	42.02	234,325	-0.05(-0.12%)
Dec 18, 2020	42.66	43.00	41.88	42.07	749,683	-0.34(-0.80%)
Dec 17, 2020	41.23	42.48	41.23	42.41	268,635	+1.28(+3.12%)
Dec 16, 2020	41.60	41.81	40.85	41.13	184,316	-0.23(-0.55%)
Dec 15, 2020	41.09	41.58	40.64	41.36	217,845	+0.56(+1.36%)
Dec 14, 2020	42.30	42.30	40.64	40.81	267,232	-0.47(-1.14%)
Dec 11, 2020	40.62	41.50	40.62	41.28	157,763	+0.39(+0.96%)
Dec 10, 2020	41.13	41.54	40.26	40.88	196,704	-0.58(-1.39%)
Dec 09, 2020	40.88	41.70	40.60	41.46	263,248	+0.75(+1.85%)
Dec 08, 2020	40.42	40.96	40.10	40.71	361,999	+0.05(+0.13%)
Dec 07, 2020	40.81	41.22	40.42	40.66	224,732	-0.20(-0.48%)
Dec 04, 2020	40.76	41.24	40.50	40.85	257,283	+0.29(+0.73%)
Dec 03, 2020	41.75	42.07	40.52	40.56	475,399	-1.13(-2.71%)
Dec 02, 2020	41.78	42.00	40.93	41.69	224,209	-0.33(-0.79%)