Aaon Inc (NQ: AAON )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	39.04	39.96	38.69	39.75	170,382	+0.77(+1.97%)
Jul 28, 2022	38.28	39.07	37.88	38.98	136,480	+0.95(+2.50%)
Jul 27, 2022	37.51	38.38	37.32	38.03	134,591	+0.63(+1.68%)
Jul 26, 2022	37.15	37.58	36.65	37.41	144,097	+0.12(+0.32%)
Jul 25, 2022	37.75	37.86	36.89	37.29	193,671	-0.24(-0.63%)
Jul 22, 2022	37.97	38.21	37.20	37.52	139,538	-0.55(-1.44%)
Jul 21, 2022	36.80	38.08	36.29	38.07	210,109	+1.37(+3.73%)
Jul 20, 2022	35.93	36.86	35.79	36.71	196,440	+0.83(+2.30%)
Jul 19, 2022	34.86	36.14	33.91	35.88	175,898	+1.37(+3.98%)
Jul 18, 2022	35.74	35.74	34.35	34.51	208,941	-1.16(-3.24%)
Jul 15, 2022	35.49	35.75	34.34	35.66	237,693	+0.61(+1.75%)
Jul 14, 2022	35.21	35.42	34.72	35.05	184,875	-0.48(-1.34%)
Jul 13, 2022	36.26	36.26	35.13	35.52	157,709	-0.89(-2.45%)
Jul 12, 2022	36.02	37.08	36.02	36.41	269,907	+0.46(+1.29%)
Jul 11, 2022	36.01	36.52	35.45	35.95	264,411	-0.20(-0.55%)
Jul 08, 2022	36.78	37.00	35.68	36.15	186,269	-0.70(-1.90%)
Jul 07, 2022	37.12	37.50	36.26	36.85	226,710	-0.11(-0.29%)
Jul 06, 2022	37.66	37.83	36.69	36.96	285,095	-0.55(-1.48%)
Jul 05, 2022	36.32	37.56	35.83	37.51	362,721	+0.67(+1.81%)
Jul 01, 2022	35.95	36.90	35.67	36.84	363,552	+0.67(+1.84%)
Jun 30, 2022	34.45	36.18	34.27	36.18	343,275	+1.44(+4.15%)
Jun 29, 2022	34.62	34.80	34.06	34.74	141,477	+0.18(+0.54%)
Jun 28, 2022	35.63	35.92	34.48	34.55	188,366	-1.02(-2.88%)
Jun 27, 2022	35.39	35.93	35.01	35.58	191,283	+0.42(+1.18%)
Jun 24, 2022	34.93	35.74	34.75	35.16	347,511	+0.54(+1.57%)
Jun 23, 2022	33.65	34.65	33.52	34.62	272,875	+0.97(+2.89%)
Jun 22, 2022	32.66	33.84	32.36	33.65	301,221	+0.64(+1.94%)
Jun 21, 2022	33.86	33.86	32.93	33.01	260,819	-0.66(-1.96%)
Jun 17, 2022	34.31	34.72	33.66	33.67	513,008	-0.22(-0.64%)
Jun 16, 2022	33.89	34.12	33.06	33.88	459,385	-0.61(-1.76%)
Jun 15, 2022	34.48	34.97	34.24	34.49	205,081	+0.13(+0.38%)
Jun 14, 2022	34.18	34.78	33.78	34.36	366,085	+0.04(+0.12%)
Jun 13, 2022	33.64	34.51	33.37	34.32	278,049	-0.03(-0.10%)
Jun 10, 2022	35.84	35.84	34.32	34.35	249,430	-2.07(-5.69%)
Jun 09, 2022	36.50	36.86	36.16	36.43	221,209	-0.30(-0.83%)
Jun 08, 2022	36.57	37.08	36.27	36.73	250,377	+0.10(+0.27%)
Jun 07, 2022	36.83	36.99	35.99	36.63	165,079	-0.59(-1.60%)
Jun 06, 2022	36.78	37.28	36.39	37.23	237,837	+0.60(+1.64%)
Jun 03, 2022	36.43	36.76	36.08	36.63	234,383	+0.01(+0.04%)
Jun 02, 2022	36.05	36.75	35.91	36.61	197,601	+0.83(+2.31%)
Jun 01, 2022	35.25	35.82	34.91	35.79	225,327	+0.51(+1.46%)
May 31, 2022	35.00	35.31	34.17	35.27	362,731	+0.31(+0.88%)
May 27, 2022	34.98	35.51	34.70	34.96	177,142	+0.24(+0.70%)
May 26, 2022	34.35	34.85	33.81	34.72	342,487	+0.62(+1.81%)
May 25, 2022	33.71	34.49	33.52	34.10	184,164	+0.53(+1.59%)
May 24, 2022	33.53	33.71	32.35	33.57	530,192	-0.21(-0.62%)
May 23, 2022	34.34	34.68	32.84	33.78	307,126	-0.17(-0.50%)
May 20, 2022	33.58	33.96	32.64	33.95	477,503	+0.91(+2.75%)
May 19, 2022	32.71	33.50	32.50	33.04	273,496	+0.07(+0.22%)
May 18, 2022	33.42	33.78	32.64	32.97	378,400	-1.17(-3.41%)
May 17, 2022	34.16	34.40	33.80	34.13	362,013	+0.56(+1.67%)
May 16, 2022	34.91	34.92	32.80	33.58	267,806	-1.56(-4.44%)
May 13, 2022	35.06	35.71	34.69	35.14	549,430	+0.24(+0.68%)
May 12, 2022	33.28	34.95	32.60	34.90	311,416	+1.85(+5.60%)
May 11, 2022	34.77	34.87	32.87	33.05	400,877	-1.96(-5.59%)
May 10, 2022	36.01	36.12	33.61	35.00	825,235	-0.55(-1.56%)
May 09, 2022	33.77	35.93	32.26	35.56	510,304	+1.25(+3.65%)
May 06, 2022	34.71	34.71	32.82	34.31	673,511	+2.75(+8.72%)
May 05, 2022	32.50	32.71	31.27	31.55	249,726	-1.40(-4.25%)
May 04, 2022	32.19	32.98	31.43	32.96	269,605	+0.97(+3.03%)
May 03, 2022	32.54	32.60	31.74	31.99	211,416	-0.60(-1.84%)
May 02, 2022	32.11	33.05	31.71	32.59	288,241	+0.50(+1.56%)
Apr 29, 2022	32.84	33.33	32.00	32.09	242,761	-0.89(-2.70%)
Apr 28, 2022	32.57	33.31	31.63	32.98	296,996	+0.72(+2.22%)
Apr 27, 2022	33.55	34.01	32.21	32.26	400,256	-1.26(-3.77%)
Apr 26, 2022	35.88	35.96	33.41	33.52	397,089	-2.73(-7.52%)
Apr 25, 2022	36.68	37.15	35.35	36.25	536,485	-0.70(-1.91%)
Apr 22, 2022	36.77	37.44	36.11	36.95	588,659	-0.07(-0.20%)
Apr 21, 2022	35.78	37.19	35.78	37.03	543,923	+1.57(+4.44%)
Apr 20, 2022	35.04	35.99	34.54	35.45	247,601	+0.78(+2.26%)
Apr 19, 2022	34.09	35.18	34.09	34.67	331,989	+0.49(+1.43%)
Apr 18, 2022	34.04	34.61	33.91	34.18	299,632	-0.04(-0.12%)
Apr 14, 2022	34.64	34.64	33.98	34.22	328,966	-0.23(-0.67%)
Apr 13, 2022	34.19	34.92	34.19	34.45	406,125	+0.25(+0.73%)
Apr 12, 2022	34.71	35.00	33.96	34.20	309,299	-0.14(-0.42%)
Apr 11, 2022	34.16	35.70	33.86	34.35	373,601	+0.12(+0.35%)
Apr 08, 2022	34.86	35.33	34.15	34.23	276,097	-0.68(-1.94%)
Apr 07, 2022	35.15	35.40	34.81	34.91	368,288	-0.38(-1.06%)
Apr 06, 2022	35.48	36.10	35.23	35.28	384,571	-0.65(-1.81%)
Apr 05, 2022	36.60	36.78	35.72	35.93	427,111	-0.69(-1.89%)
Apr 04, 2022	36.97	36.97	35.97	36.62	328,532	-0.38(-1.01%)
Apr 01, 2022	36.95	37.22	36.49	37.00	366,249	+0.31(+0.84%)
Mar 31, 2022	36.72	37.27	36.41	36.69	427,850	-0.11(-0.29%)
Mar 30, 2022	36.88	37.43	36.65	36.79	234,864	-0.14(-0.39%)
Mar 29, 2022	35.58	37.32	34.98	36.94	532,689	+2.59(+7.53%)
Mar 28, 2022	34.71	34.77	33.69	34.35	258,006	-0.04(-0.11%)
Mar 25, 2022	34.85	35.03	34.16	34.39	290,251	-0.45(-1.30%)
Mar 24, 2022	35.58	36.32	34.51	34.85	235,098	-0.49(-1.40%)
Mar 23, 2022	36.41	36.44	35.24	35.34	261,370	-1.32(-3.61%)
Mar 22, 2022	37.39	37.77	36.50	36.66	312,133	-0.73(-1.95%)
Mar 21, 2022	38.26	38.28	37.21	37.39	247,792	-1.05(-2.74%)
Mar 18, 2022	37.13	38.61	36.88	38.45	619,632	+1.43(+3.86%)
Mar 17, 2022	37.13	37.53	36.83	37.02	240,550	-0.31(-0.83%)
Mar 16, 2022	35.85	37.42	35.85	37.33	552,188	+1.65(+4.61%)
Mar 15, 2022	35.08	35.71	34.71	35.68	507,190	+0.90(+2.59%)
Mar 14, 2022	35.45	35.72	34.40	34.78	255,568	-0.66(-1.88%)
Mar 11, 2022	36.00	36.21	35.22	35.45	225,823	-0.47(-1.32%)
Mar 10, 2022	35.73	35.95	35.27	35.92	220,676	-0.33(-0.91%)
Mar 09, 2022	35.73	36.35	35.06	36.25	316,498	+0.98(+2.78%)
Mar 08, 2022	35.72	36.44	35.21	35.27	381,898	-0.47(-1.33%)
Mar 07, 2022	35.89	36.18	35.58	35.74	321,093	-0.02(-0.06%)
Mar 04, 2022	35.20	35.91	34.60	35.76	466,407	+0.20(+0.57%)
Mar 03, 2022	36.81	36.97	35.44	35.56	291,080	-0.93(-2.54%)
Mar 02, 2022	37.70	38.03	36.30	36.49	500,642	-1.16(-3.08%)
Mar 01, 2022	36.35	38.37	36.04	37.64	539,810	-0.91(-2.36%)
Feb 28, 2022	38.10	39.23	37.96	38.55	472,864	+0.03(+0.09%)
Feb 25, 2022	37.97	38.70	37.63	38.52	260,559	+0.75(+1.99%)
Feb 24, 2022	36.49	37.93	36.31	37.77	357,684	+0.49(+1.31%)
Feb 23, 2022	38.02	39.03	37.20	37.28	219,606	-0.61(-1.60%)
Feb 22, 2022	38.14	38.34	37.55	37.89	272,954	-0.44(-1.15%)
Feb 18, 2022				38.33	0	+0.05(+0.14%)
Feb 17, 2022	39.11	39.20	38.22	38.28	374,769	-1.02(-2.60%)
Feb 16, 2022	39.45	39.61	38.99	39.30	358,673	-0.36(-0.90%)
Feb 15, 2022	39.13	39.86	39.03	39.65	557,058	+0.96(+2.48%)
Feb 14, 2022	38.68	39.37	38.22	38.69	624,101	+0.01(+0.02%)
Feb 11, 2022	38.66	39.49	38.32	38.68	429,789	+0.22(+0.58%)
Feb 10, 2022	39.43	39.43	38.20	38.46	846,935	-0.92(-2.34%)
Feb 09, 2022	39.45	40.11	39.18	39.38	361,226	+0.03(+0.08%)
Feb 08, 2022	39.20	39.75	38.61	39.35	864,394	+0.33(+0.84%)
Feb 07, 2022	39.40	39.65	38.95	39.02	232,405	-0.45(-1.15%)
Feb 04, 2022	40.01	41.32	38.92	39.47	308,612	-0.77(-1.91%)
Feb 03, 2022	41.01			40.24	208,503	-0.53(-1.29%)
Feb 02, 2022	42.10	42.48	40.55	40.77	331,934	-1.24(-2.95%)
Feb 01, 2022	42.57	43.08	40.96	42.01	372,878	-0.29(-0.68%)
Jan 31, 2022	41.05			42.30	748,714	+1.14(+2.77%)
Jan 28, 2022	40.76	41.16	39.72	41.16	211,594	+0.37(+0.90%)
Jan 27, 2022	42.05	42.42	40.71	40.79	235,001	-1.09(-2.59%)
Jan 26, 2022	43.72	43.93	41.64	41.88	260,854	-1.60(-3.68%)
Jan 25, 2022	43.86	44.00	42.60	43.48	558,635	-0.95(-2.15%)
Jan 24, 2022	43.13	44.63	42.67	44.43	529,074	+1.20(+2.79%)
Jan 21, 2022	42.90	44.83	42.81	43.23	317,554	-0.03(-0.08%)
Jan 20, 2022	44.48	45.01	43.10	43.26	498,438	-1.02(-2.30%)
Jan 19, 2022	45.73	45.73	44.19	44.28	386,968	-1.01(-2.24%)
Jan 18, 2022	46.47	46.88	45.26	45.29	274,525	-1.75(-3.72%)
Jan 14, 2022				47.05	0	-0.43(-0.90%)
Jan 13, 2022	48.12	48.61	47.37	47.47	138,672	-0.54(-1.12%)
Jan 12, 2022	48.92	49.45	47.70	48.01	530,095	-0.91(-1.86%)
Jan 11, 2022	49.06	49.25	47.53	48.92	197,235	+0.11(+0.22%)
Jan 10, 2022	48.31	49.20	47.69	48.82	662,974	+0.06(+0.12%)
Jan 07, 2022	50.33	50.33	48.68	48.76	480,429	-1.48(-2.95%)
Jan 06, 2022	49.86	50.64	49.75	50.24	365,965	+0.32(+0.63%)
Jan 05, 2022	52.02	52.02	49.86	49.92	186,455	-2.05(-3.95%)
Jan 04, 2022	51.48	52.67	51.46	51.98	543,404	+0.41(+0.79%)
Jan 03, 2022	52.17	52.17	50.84	51.57	465,827	-0.72(-1.38%)
Dec 31, 2021	52.22	52.63	51.84	52.29	180,613	+0.17(+0.33%)
Dec 30, 2021	52.52	52.74	52.07	52.12	120,662	-0.36(-0.68%)
Dec 29, 2021	52.34	52.62	51.83	52.48	95,078	+0.24(+0.45%)
Dec 28, 2021	52.71	52.90	51.84	52.24	168,769	-0.30(-0.58%)
Dec 27, 2021	51.90	52.60	51.83	52.54	198,031	+0.82(+1.58%)
Dec 23, 2021	51.94	52.45	50.68	51.73	364,039	-0.02(-0.04%)
Dec 22, 2021	51.35	51.98	51.25	51.75	206,370	+0.45(+0.89%)
Dec 21, 2021	51.05	51.67	50.70	51.29	198,336	+0.59(+1.16%)
Dec 20, 2021	50.89	51.98	49.62	50.71	311,837	-0.57(-1.12%)
Dec 17, 2021	50.86	52.11	49.96	51.28	1,504,446	+0.32(+0.62%)
Dec 16, 2021	52.09	52.52	50.78	50.96	222,495	-0.92(-1.78%)
Dec 15, 2021	51.96	52.15	50.96	51.88	326,038	+0.00(+0.00%)
Dec 14, 2021	52.99	53.46	51.73	51.88	202,114	-1.28(-2.41%)
Dec 13, 2021	53.26	53.67	52.67	53.17	230,760	+0.38(+0.72%)
Dec 10, 2021	52.72	53.92	51.90	52.79	146,378	+0.18(+0.34%)
Dec 09, 2021	54.64	54.92	52.56	52.61	205,404	-2.17(-3.95%)
Dec 08, 2021	53.64	55.16	53.56	54.77	422,873	+1.34(+2.51%)
Dec 07, 2021	53.00	53.89	53.00	53.43	450,637	+0.84(+1.60%)
Dec 06, 2021	52.75	53.85	52.40	52.59	331,386	+0.24(+0.45%)
Dec 03, 2021	52.23	52.48	51.74	52.35	566,190	+0.25(+0.48%)
Dec 02, 2021	51.21	52.34	50.98	52.10	335,896	+1.19(+2.34%)
Dec 01, 2021	51.63	52.09	50.90	50.91	492,423	-0.44(-0.86%)
Nov 30, 2021	50.95	51.63	50.55	51.35	945,368	+0.30(+0.58%)
Nov 29, 2021	51.70	51.70	50.69	51.05	275,943	-0.36(-0.69%)
Nov 26, 2021	50.65	51.50	50.55	51.41	595,907	-0.42(-0.81%)
Nov 24, 2021	51.52	52.04	51.33	51.83	280,462	+0.34(+0.65%)
Nov 23, 2021	51.38	51.71	50.62	51.50	307,495	+0.32(+0.62%)
Nov 22, 2021	51.25	51.55	50.66	51.18	304,806	+0.33(+0.66%)
Nov 19, 2021	50.32	51.29	50.02	50.85	319,994	+0.55(+1.08%)
Nov 18, 2021	50.08	50.45	50.23	50.30	308,325	+0.19(+0.38%)
Nov 17, 2021	50.34	50.58	49.49	50.11	350,496	-0.52(-1.02%)
Nov 16, 2021	50.43	51.00	50.03	50.63	165,548	+0.22(+0.44%)
Nov 15, 2021	50.79	51.09	50.14	50.41	441,544	-0.49(-0.95%)
Nov 12, 2021	50.50	51.44	50.18	50.89	198,474	+0.53(+1.06%)
Nov 11, 2021	50.57	50.61	50.08	50.36	142,732	-0.04(-0.08%)
Nov 10, 2021	50.21			50.40	143,314	+0.05(+0.10%)
Nov 09, 2021	49.02	50.56	49.00	50.35	275,723	+1.21(+2.47%)
Nov 08, 2021	48.72	49.35	48.54	49.13	163,025	+0.60(+1.23%)
Nov 05, 2021	47.62	49.49	46.68	48.53	262,413	-0.04(-0.08%)
Nov 04, 2021	47.68	49.33	47.68	48.57	181,242	+0.86(+1.80%)
Nov 03, 2021	47.00	47.94	46.38	47.71	152,608	+0.51(+1.09%)
Nov 02, 2021	47.61	48.04	47.00	47.20	236,187	-0.41(-0.86%)
Nov 01, 2021	47.14	47.92	46.84	47.61	139,978	+0.55(+1.17%)
Oct 29, 2021	46.88	47.23	46.60	47.06	121,864	+0.09(+0.18%)
Oct 28, 2021	45.67	47.13	45.67	46.97	116,547	+1.53(+3.37%)
Oct 27, 2021	45.83	46.46	45.43	45.44	118,645	-0.54(-1.17%)
Oct 26, 2021	46.17			45.98	214,954	-0.13(-0.28%)
Oct 25, 2021	46.27	47.06	46.04	46.11	174,178	-0.33(-0.72%)
Oct 22, 2021	45.98	46.69		46.45	95,234	+0.31(+0.67%)
Oct 21, 2021	46.22	47.19	45.96	46.14	132,745	-0.19(-0.41%)
Oct 20, 2021	46.86	47.14	46.23	46.33	77,089	-0.60(-1.29%)
Oct 19, 2021	46.70	46.93	46.30	46.93	211,148	+0.40(+0.86%)
Oct 18, 2021	45.64	46.63	45.41	46.53	78,133	+0.56(+1.21%)
Oct 15, 2021	46.11	46.77	45.71	45.97	192,904	+0.47(+1.02%)
Oct 14, 2021	44.68	45.72	44.53	45.51	105,266	+1.24(+2.80%)
Oct 13, 2021	44.15	44.54	43.72	44.26	151,590	+0.19(+0.43%)
Oct 12, 2021	44.65	44.92	44.05	44.07	117,691	-0.53(-1.19%)
Oct 11, 2021	45.26	45.69	44.60	44.61	125,922	-0.70(-1.55%)
Oct 08, 2021	45.76	46.01	45.24	45.31	128,529	-0.57(-1.25%)
Oct 07, 2021	44.70	45.94	44.70	45.88	207,313	+1.46(+3.30%)
Oct 06, 2021	44.25	45.04	43.52	44.42	200,814	-0.16(-0.35%)
Oct 05, 2021	44.12	44.97	43.66	44.57	164,793	+0.52(+1.18%)
Oct 04, 2021	43.50	44.34	43.15	44.05	184,057	+0.31(+0.71%)
Oct 01, 2021	42.97	44.82	42.42	43.75	263,348	+0.83(+1.94%)
Sep 30, 2021	43.73	45.03	42.83	42.91	143,294	-0.62(-1.42%)
Sep 29, 2021	43.52	44.01	43.46	43.53	140,643	+0.07(+0.17%)
Sep 28, 2021	44.18	44.18	43.29	43.46	199,527	-0.74(-1.68%)
Sep 27, 2021	43.94	44.65	43.87	44.20	233,856	+0.28(+0.63%)
Sep 24, 2021	44.61	44.65	43.91	43.92	164,494	-0.79(-1.76%)
Sep 23, 2021	43.50	44.76	43.38	44.71	342,702	+1.44(+3.34%)
Sep 22, 2021	43.12	43.69	42.98	43.27	156,471	+0.42(+0.98%)
Sep 21, 2021	43.49	43.49	42.69	42.85	124,783	-0.28(-0.65%)
Sep 20, 2021	42.70	43.24	42.54	43.13	322,351	-0.22(-0.50%)
Sep 17, 2021	42.87	43.39	42.58	43.35	722,446	+0.64(+1.51%)
Sep 16, 2021	43.10	43.10	42.33	42.70	139,784	-0.20(-0.46%)
Sep 15, 2021	43.02	43.41	42.68	42.90	231,022	-0.07(-0.15%)
Sep 14, 2021	42.87	43.22	42.20	42.96	262,228	+0.26(+0.62%)
Sep 13, 2021	43.01	43.28	42.18	42.70	449,947	-0.03(-0.08%)
Sep 10, 2021	42.56	42.94	42.24	42.73	383,800	+0.26(+0.62%)
Sep 09, 2021	42.61	42.87	42.06	42.47	201,111	-0.16(-0.37%)
Sep 08, 2021	42.30	42.98	42.08	42.63	225,174	+0.16(+0.39%)
Sep 07, 2021	43.98	43.98	42.31	42.47	278,345	-1.67(-3.79%)
Sep 03, 2021	44.59	44.95	44.00	44.14	148,660	-0.62(-1.39%)
Sep 02, 2021	44.45	44.90	44.34	44.76	134,517	+0.44(+0.99%)
Sep 01, 2021	44.82	44.98	43.67	44.32	175,684	-0.41(-0.91%)
Aug 31, 2021	45.32	45.32	44.67	44.73	176,930	-0.72(-1.58%)
Aug 30, 2021	45.37	45.54	44.97	45.45	247,721	+0.32(+0.70%)
Aug 27, 2021	44.35	45.23	44.17	45.13	274,214	+0.87(+1.97%)
Aug 26, 2021	44.86	44.86	44.16	44.26	178,050	-0.72(-1.59%)
Aug 25, 2021	45.16	45.66	44.88	44.97	122,351	-0.31(-0.68%)
Aug 24, 2021	45.49	45.67	45.16	45.28	133,534	-0.16(-0.35%)
Aug 23, 2021	45.28	45.90	44.98	45.44	131,729	+0.16(+0.36%)
Aug 20, 2021	45.36	45.82	44.74	45.28	188,065	+0.34(+0.76%)
Aug 19, 2021	43.74	45.11	43.73	44.93	212,173	+0.91(+2.06%)
Aug 18, 2021	44.70	45.00	44.03	44.03	81,252	-0.68(-1.51%)
Aug 17, 2021	45.09	45.17	44.38	44.70	143,842	-0.83(-1.83%)
Aug 16, 2021	45.00	45.72	44.53	45.54	133,013	+0.24(+0.54%)
Aug 13, 2021	45.39	45.39	44.49	45.30	156,139	-0.20(-0.43%)
Aug 12, 2021	45.49	45.87	45.18	45.49	146,058	-0.03(-0.07%)
Aug 11, 2021	46.29	46.30	45.28	45.53	211,010	-0.55(-1.18%)
Aug 10, 2021	45.23	46.35	44.88	46.07	280,812	+1.05(+2.33%)
Aug 09, 2021	44.28	45.51	44.21	45.02	317,217	+0.85(+1.93%)
Aug 06, 2021	42.69	44.67	42.68	44.17	327,136	+2.64(+6.36%)
Aug 05, 2021	41.03	41.78	40.91	41.53	168,751	+0.76(+1.85%)
Aug 04, 2021	41.10	41.59	40.46	40.77	143,340	-0.59(-1.43%)
Aug 03, 2021	40.74	41.69	40.45	41.36	294,934	+0.75(+1.84%)