Openlane Inc (NY: KAR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	15.16	15.50	14.77	14.99	3,648,582	-0.45(-2.91%)
Nov 29, 2021	15.64	15.85	15.25	15.44	3,104,863	-0.06(-0.39%)
Nov 26, 2021	15.93	16.19	15.29	15.50	5,550,233	+0.55(+3.68%)
Nov 24, 2021	15.00	15.11	14.87	14.95	751,098	-0.10(-0.66%)
Nov 23, 2021	14.90	15.20	14.88	15.05	1,375,049	+0.04(+0.27%)
Nov 22, 2021	14.78	15.18	14.65	15.01	1,038,053	+0.21(+1.42%)
Nov 19, 2021	14.89	14.93	14.77	14.80	1,321,659	-0.28(-1.86%)
Nov 18, 2021	15.78	15.07	14.98	15.08	1,577,501	-0.67(-4.25%)
Nov 17, 2021	15.32	15.79	15.14	15.75	1,471,577	+0.27(+1.74%)
Nov 16, 2021	15.41	15.59	15.28	15.48	1,982,041	+0.07(+0.45%)
Nov 15, 2021	15.12	15.64	15.06	15.41	1,421,039	+0.39(+2.60%)
Nov 12, 2021	15.00	15.23	14.88	15.02	2,044,908	+0.06(+0.40%)
Nov 11, 2021	14.80	14.99	14.62	14.96	1,500,812	+0.21(+1.42%)
Nov 10, 2021	14.54			14.75	1,657,845	+0.21(+1.44%)
Nov 09, 2021	14.50	14.64	14.18	14.54	2,318,795	+0.00(+0.00%)
Nov 08, 2021	14.73	14.95	14.43	14.54	1,402,690	-0.12(-0.82%)
Nov 05, 2021	14.21	14.87	14.11	14.66	2,645,565	+0.61(+4.34%)
Nov 04, 2021	14.61	14.91	13.97	14.05	2,228,429	-0.56(-3.83%)
Nov 03, 2021	14.50	15.40	14.01	14.61	3,172,939	-0.12(-0.81%)
Nov 02, 2021	14.81	14.96	14.40	14.73	2,509,260	-0.18(-1.21%)
Nov 01, 2021	14.66	14.98	14.59	14.91	3,075,125	+0.24(+1.64%)
Oct 29, 2021	15.06	15.34	14.43	14.67	2,697,042	-0.38(-2.52%)
Oct 28, 2021	14.84	15.30	14.82	15.05	2,059,486	+0.32(+2.17%)
Oct 27, 2021	15.20	15.21	14.66	14.73	2,722,015	-0.44(-2.90%)
Oct 26, 2021	15.18			15.17	2,103,545	-0.01(-0.07%)
Oct 25, 2021	14.86	15.24	14.73	15.18	1,683,603	+0.28(+1.88%)
Oct 22, 2021	15.15	15.28	14.88	14.90	1,300,093	-0.31(-2.04%)
Oct 21, 2021	15.24	15.43	15.09	15.21	1,162,191	+0.02(+0.13%)
Oct 20, 2021	15.10	15.30	14.90	15.19	959,488	+0.12(+0.80%)
Oct 19, 2021	15.25	15.25	14.94	15.07	1,504,362	-0.19(-1.25%)
Oct 18, 2021	15.56	15.64	15.26	15.26	1,237,861	-0.45(-2.86%)
Oct 15, 2021	15.61	15.97	15.48	15.71	1,288,601	+0.41(+2.68%)
Oct 14, 2021	15.30	15.48	15.24	15.30	1,730,680	+0.18(+1.19%)
Oct 13, 2021	15.13	15.25	14.86	15.12	1,277,223	-0.05(-0.33%)
Oct 12, 2021	15.30	15.46	15.14	15.17	697,800	-0.09(-0.59%)
Oct 11, 2021	15.54	15.66	15.26	15.26	945,992	-0.27(-1.74%)
Oct 08, 2021	15.81	16.04	15.53	15.53	624,480	-0.28(-1.77%)
Oct 07, 2021	15.65	16.05	15.59	15.81	897,477	+0.30(+1.93%)
Oct 06, 2021	15.27	15.56	15.18	15.51	1,060,449	+0.01(+0.06%)
Oct 05, 2021	15.81	15.86	15.44	15.50	1,496,469	-0.20(-1.27%)
Oct 04, 2021	16.37	16.52	15.64	15.70	1,479,589	-0.69(-4.21%)
Oct 01, 2021	16.59	16.59	16.16	16.39	1,573,564	+0.00(+0.00%)
Sep 30, 2021	16.55	16.59	16.24	16.39	2,188,422	-0.08(-0.49%)
Sep 29, 2021	15.99	16.48	15.78	16.47	1,790,168	+0.46(+2.87%)
Sep 28, 2021	15.91	16.20	15.81	16.01	2,962,085	+0.07(+0.44%)
Sep 27, 2021	15.72	16.32	15.62	15.94	1,754,074	+0.28(+1.79%)
Sep 24, 2021	15.44	15.78	15.44	15.66	1,887,502	+0.14(+0.90%)
Sep 23, 2021	15.07	15.65	15.06	15.52	3,476,145	+0.36(+2.37%)
Sep 22, 2021	15.87	16.01	14.96	15.16	4,195,258	-0.74(-4.65%)
Sep 21, 2021	15.79	16.29	15.38	15.90	4,916,233	+0.17(+1.08%)
Sep 20, 2021	15.70	15.78	15.28	15.73	2,312,095	-0.39(-2.42%)
Sep 17, 2021	16.02	16.15	15.68	16.12	4,905,724	+0.09(+0.56%)
Sep 16, 2021	16.57	16.62	15.99	16.03	1,397,506	-0.42(-2.55%)
Sep 15, 2021	16.15	16.47	15.99	16.45	1,187,422	+0.28(+1.73%)
Sep 14, 2021	16.53	16.56	15.98	16.17	1,464,279	-0.36(-2.18%)
Sep 13, 2021	16.00	16.53	15.81	16.53	1,232,868	+0.73(+4.62%)
Sep 10, 2021	16.21	16.37	15.69	15.80	1,352,837	-0.39(-2.41%)
Sep 09, 2021	16.59	16.61	16.11	16.19	1,731,774	-0.49(-2.94%)
Sep 08, 2021	16.81	16.94	16.53	16.68	1,892,922	+0.01(+0.06%)
Sep 07, 2021	17.40	17.49	16.66	16.67	1,537,538	-0.86(-4.91%)
Sep 03, 2021	17.65	17.66	17.23	17.53	1,402,608	-0.16(-0.90%)
Sep 02, 2021	17.50	17.70	17.24	17.69	1,250,063	+0.27(+1.55%)
Sep 01, 2021	16.98	17.42	16.66	17.42	1,421,110	+0.51(+3.02%)
Aug 31, 2021	16.80	17.04	16.65	16.91	1,233,911	+0.11(+0.65%)
Aug 30, 2021	16.98	16.98	16.56	16.80	838,674	-0.05(-0.30%)
Aug 27, 2021	16.59	16.94	16.52	16.85	950,856	+0.18(+1.08%)
Aug 26, 2021	17.06	17.14	16.51	16.67	744,077	-0.45(-2.63%)
Aug 25, 2021	17.19	17.35	17.07	17.12	807,169	-0.16(-0.93%)
Aug 24, 2021	17.16	17.38	17.10	17.28	839,917	-0.09(-0.52%)
Aug 23, 2021	17.26	17.87	17.26	17.37	1,141,503	+0.57(+3.39%)
Aug 20, 2021	16.89	17.09	16.70	16.80	1,131,434	-0.15(-0.88%)
Aug 19, 2021	16.96	17.10	16.65	16.95	1,400,954	-0.16(-0.94%)
Aug 18, 2021	17.80	17.90	17.11	17.11	1,643,772	-0.73(-4.09%)
Aug 17, 2021	18.06	18.29	17.67	17.84	1,032,226	-0.51(-2.78%)
Aug 16, 2021	18.66	18.71	18.27	18.35	1,311,330	-0.51(-2.70%)
Aug 13, 2021	18.95	18.99	18.64	18.86	722,552	-0.04(-0.21%)
Aug 12, 2021	18.95	18.97	18.43	18.90	1,076,851	-0.02(-0.11%)
Aug 11, 2021	18.62	18.93	18.44	18.92	1,171,024	+0.26(+1.39%)
Aug 10, 2021	18.61	18.88	18.55	18.66	1,438,290	+0.05(+0.27%)
Aug 09, 2021	18.70	18.88	18.30	18.61	1,251,376	-0.10(-0.53%)
Aug 06, 2021	18.35	18.98	18.24	18.71	1,476,469	+0.58(+3.20%)
Aug 05, 2021	18.20	18.40	17.66	18.13	4,001,190	-0.04(-0.22%)
Aug 04, 2021	15.77	18.57	15.75	18.17	4,404,152	+1.36(+8.09%)
Aug 03, 2021	16.75	16.89	16.36	16.81	1,293,415	+0.21(+1.27%)
Aug 02, 2021	16.48	16.96	16.42	16.60	907,936	+0.12(+0.73%)
Jul 30, 2021	16.60	16.81	16.25	16.48	1,263,892	-0.26(-1.55%)
Jul 29, 2021	16.70	16.84	16.59	16.74	1,347,184	+0.27(+1.64%)
Jul 28, 2021	16.65	16.73	16.23	16.47	1,642,803	-0.14(-0.84%)
Jul 27, 2021	16.52	16.65	16.42	16.61	876,415	-0.09(-0.54%)
Jul 26, 2021	16.42	16.72	16.31	16.70	1,104,382	+0.39(+2.39%)
Jul 23, 2021	16.46	16.46	16.12	16.31	860,721	+0.00(+0.00%)
Jul 22, 2021	16.60	16.60	16.23	16.31	1,175,622	-0.36(-2.16%)
Jul 21, 2021	16.33	16.78	16.28	16.67	1,412,347	+0.45(+2.77%)
Jul 20, 2021	15.74	16.39	15.71	16.22	2,040,568	+0.48(+3.05%)
Jul 19, 2021	15.71	16.02	15.48	15.74	1,997,817	-0.43(-2.66%)
Jul 16, 2021	16.56	16.76	16.15	16.17	2,148,220	-0.14(-0.86%)
Jul 15, 2021	16.23	16.43	16.16	16.31	2,006,585	-0.05(-0.31%)
Jul 14, 2021	16.26	16.61	16.23	16.36	1,065,460	+0.26(+1.61%)
Jul 13, 2021	16.75	16.81	16.06	16.10	1,351,160	-0.72(-4.28%)
Jul 12, 2021	16.55	16.83	16.43	16.82	2,109,422	+0.05(+0.30%)
Jul 09, 2021	16.79	16.98	16.61	16.77	1,065,082	+0.14(+0.84%)
Jul 08, 2021	16.91	17.03	16.55	16.63	1,197,263	-0.61(-3.54%)
Jul 07, 2021	17.19	17.44	17.11	17.24	1,360,346	-0.07(-0.40%)
Jul 06, 2021	17.19	17.55	16.96	17.31	1,659,545	+0.01(+0.06%)
Jul 02, 2021	17.80	17.86	17.25	17.30	1,325,699	-0.53(-2.97%)
Jul 01, 2021	17.70	17.87	17.61	17.83	4,342,696	+0.28(+1.60%)
Jun 30, 2021	17.67	17.78	17.50	17.55	1,258,580	-0.21(-1.18%)
Jun 29, 2021	17.77	17.99	17.62	17.76	723,432	+0.02(+0.11%)
Jun 28, 2021	18.18	18.31	17.45	17.74	1,321,643	-0.48(-2.63%)
Jun 25, 2021	18.17	18.54	18.00	18.22	3,335,426	+0.22(+1.22%)
Jun 24, 2021	17.99	18.01	17.71	18.00	646,572	+0.13(+0.73%)
Jun 23, 2021	17.96	18.03	17.84	17.87	779,250	-0.09(-0.50%)
Jun 22, 2021	18.03	18.03	17.66	17.96	1,063,723	-0.02(-0.11%)
Jun 21, 2021	17.63	18.04	17.47	17.98	1,665,886	+0.52(+2.98%)
Jun 18, 2021	17.35	17.59	17.17	17.46	2,746,892	-0.18(-1.02%)
Jun 17, 2021	17.68	17.72	17.16	17.64	1,622,074	+0.05(+0.28%)
Jun 16, 2021	17.83	17.85	17.44	17.59	1,253,537	-0.25(-1.40%)
Jun 15, 2021	17.89	17.99	17.70	17.84	1,486,184	-0.10(-0.56%)
Jun 14, 2021	18.06	18.06	17.77	17.94	1,646,319	-0.12(-0.66%)
Jun 11, 2021	17.95	18.11	17.82	18.06	1,462,343	+0.28(+1.57%)
Jun 10, 2021	18.13	18.14	17.75	17.78	1,958,482	-0.25(-1.39%)
Jun 09, 2021	18.11	18.19	18.00	18.03	1,183,610	-0.03(-0.17%)
Jun 08, 2021	18.09	18.23	17.98	18.06	753,631	+0.00(+0.00%)
Jun 07, 2021	18.20	18.29	17.88	18.06	1,491,947	-0.17(-0.93%)
Jun 04, 2021	18.46	18.48	18.14	18.23	856,116	-0.16(-0.87%)
Jun 03, 2021	18.04	18.39	17.95	18.39	1,186,508	+0.26(+1.43%)
Jun 02, 2021	17.99	18.13	17.80	18.13	2,365,424	+0.13(+0.72%)
Jun 01, 2021	18.05	18.12	17.91	18.00	1,111,321	+0.06(+0.33%)
May 28, 2021	18.02	18.09	17.80	17.94	1,693,250	-0.02(-0.11%)
May 27, 2021	18.41	18.41	17.96	17.96	1,109,525	-0.23(-1.26%)
May 26, 2021	18.20	18.35	17.93	18.19	1,384,376	+0.07(+0.39%)
May 25, 2021	19.15	19.16	18.12	18.12	2,667,822	-1.01(-5.28%)
May 24, 2021	19.24	19.56	19.07	19.13	1,906,484	+0.07(+0.37%)
May 21, 2021	18.72	19.12	18.51	19.06	2,842,356	+1.30(+7.32%)
May 20, 2021	18.12	18.24	17.75	17.76	1,981,771	-0.27(-1.50%)
May 19, 2021	17.56	18.06	17.51	18.03	2,092,439	+0.12(+0.67%)
May 18, 2021	18.22	18.30	17.86	17.91	1,831,665	-0.37(-2.02%)
May 17, 2021	18.35	18.73	18.06	18.28	1,848,582	-0.22(-1.19%)
May 14, 2021	18.17	18.62	18.10	18.50	2,304,133	+0.51(+2.83%)
May 13, 2021	17.15	18.10	17.10	17.99	2,861,492	+0.98(+5.76%)
May 12, 2021	17.34	17.54	16.97	17.01	2,507,636	-0.58(-3.30%)
May 11, 2021	17.44	18.07	17.42	17.59	3,767,796	-0.35(-1.95%)
May 10, 2021	17.00	18.31	16.93	17.94	3,462,034	+0.96(+5.65%)
May 07, 2021	16.60	17.15	16.53	16.98	2,811,310	+0.26(+1.56%)
May 06, 2021	16.85	16.85	16.09	16.72	3,221,405	-0.11(-0.65%)
May 05, 2021	16.72	17.48	15.80	16.83	8,457,941	+2.32(+15.99%)
May 04, 2021	14.82	14.95	14.21	14.51	5,093,451	-0.39(-2.62%)
May 03, 2021	15.15	15.31	14.82	14.90	4,955,112	-0.09(-0.60%)
Apr 30, 2021	15.03	15.15	14.84	14.99	2,687,500	-0.20(-1.32%)
Apr 29, 2021	15.43	15.60	15.06	15.19	3,629,004	-0.12(-0.78%)
Apr 28, 2021	15.40	15.47	14.98	15.31	1,787,181	-0.33(-2.11%)
Apr 27, 2021	15.46	15.78	15.39	15.64	1,122,755	+0.19(+1.23%)
Apr 26, 2021	15.71	15.71	15.43	15.45	828,860	-0.18(-1.15%)
Apr 23, 2021	15.36	15.77	15.22	15.63	1,285,600	+0.43(+2.83%)
Apr 22, 2021	15.49	15.65	15.17	15.20	1,423,127	-0.39(-2.50%)
Apr 21, 2021	15.23	15.68	15.10	15.59	1,461,277	+0.44(+2.90%)
Apr 20, 2021	15.34	15.38	14.89	15.15	1,544,527	-0.30(-1.94%)
Apr 19, 2021	15.47	15.72	15.18	15.45	1,318,881	-0.01(-0.06%)
Apr 16, 2021	15.27	15.54	15.15	15.46	1,661,400	+0.37(+2.45%)
Apr 15, 2021	15.33	15.35	14.87	15.09	2,381,356	-0.09(-0.59%)
Apr 14, 2021	15.18	15.29	14.98	15.18	2,471,680	+0.05(+0.33%)
Apr 13, 2021	15.18	15.38	15.04	15.13	1,490,829	-0.08(-0.53%)
Apr 12, 2021	15.61	15.66	15.21	15.21	1,536,216	-0.39(-2.50%)
Apr 09, 2021	15.26	15.60	15.23	15.60	1,824,400	+0.36(+2.36%)
Apr 08, 2021	15.15	15.36	15.03	15.24	1,420,197	-0.01(-0.07%)
Apr 07, 2021	15.24	15.32	15.10	15.25	1,475,275	+0.03(+0.20%)
Apr 06, 2021	15.19	15.48	15.19	15.22	1,397,043	-0.13(-0.85%)
Apr 05, 2021	15.50	15.50	15.06	15.35	1,633,919	+0.09(+0.59%)
Apr 01, 2021	14.94	15.34	14.85	15.26	1,556,700	+0.26(+1.73%)
Mar 31, 2021	15.14	15.23	14.94	15.00	1,358,551	-0.05(-0.33%)
Mar 30, 2021	14.66	15.18	14.65	15.05	1,268,996	+0.41(+2.80%)
Mar 29, 2021	15.40	15.81	14.61	14.64	2,048,436	-0.84(-5.43%)
Mar 26, 2021	15.08	15.49	14.89	15.48	1,247,900	+0.54(+3.61%)
Mar 25, 2021	14.65	15.01	14.29	14.94	1,408,953	+0.15(+1.01%)
Mar 24, 2021	14.84	15.21	14.70	14.79	2,467,468	+0.11(+0.75%)
Mar 23, 2021	15.15	15.28	14.55	14.68	2,703,019	-0.65(-4.24%)
Mar 22, 2021	15.19	15.37	14.96	15.33	2,521,522	+0.07(+0.46%)
Mar 19, 2021	15.47	15.56	14.96	15.26	3,321,800	-0.13(-0.84%)
Mar 18, 2021	16.15	16.37	15.39	15.39	2,327,497	-0.89(-5.47%)
Mar 17, 2021	16.12	16.33	15.72	16.28	1,319,636	+0.10(+0.62%)
Mar 16, 2021	16.45	16.52	16.04	16.18	1,504,411	-0.23(-1.40%)
Mar 15, 2021	16.34	16.47	15.81	16.41	2,678,883	+0.08(+0.49%)
Mar 12, 2021	16.15	16.69	16.15	16.33	3,552,200	+0.15(+0.93%)
Mar 11, 2021	16.02	16.52	15.80	16.18	4,232,970	+0.13(+0.81%)
Mar 10, 2021	15.29	16.14	15.18	16.05	4,128,332	+0.98(+6.50%)
Mar 09, 2021	14.89	15.39	14.75	15.07	3,301,335	+0.37(+2.52%)
Mar 08, 2021	14.23	15.24	14.12	14.70	3,219,581	+0.45(+3.16%)
Mar 05, 2021	14.04	14.52	13.68	14.25	3,219,000	+0.44(+3.19%)
Mar 04, 2021	14.03	14.16	13.55	13.81	2,335,446	-0.22(-1.57%)
Mar 03, 2021	13.99	14.37	13.88	14.03	3,075,244	+0.04(+0.29%)
Mar 02, 2021	14.37	14.50	13.98	13.99	2,979,843	-0.32(-2.24%)
Mar 01, 2021	14.22	14.47	14.12	14.31	2,967,227	+0.40(+2.88%)
Feb 26, 2021	14.26	14.44	13.91	13.91	3,969,700	-0.34(-2.39%)
Feb 25, 2021	14.81	14.98	14.10	14.25	2,490,758	-0.78(-5.19%)
Feb 24, 2021	15.00	15.15	14.56	15.03	2,536,609	+0.16(+1.08%)
Feb 23, 2021	14.50	14.91	14.17	14.87	3,592,592	+0.29(+1.99%)
Feb 22, 2021	14.64	14.82	14.34	14.58	4,107,783	-0.20(-1.35%)
Feb 19, 2021	14.80	15.17	14.48	14.78	2,084,600	-0.02(-0.14%)
Feb 18, 2021	15.35	15.52	14.70	14.80	7,465,207	-1.13(-7.09%)
Feb 17, 2021	14.05	16.05	13.83	15.93	16,264,642	-2.53(-13.71%)
Feb 16, 2021	19.30	19.52	18.42	18.46	2,401,854	-0.73(-3.80%)
Feb 12, 2021	19.15	19.37	18.98	19.19	1,172,100	-0.11(-0.57%)
Feb 11, 2021	19.26	19.39	18.79	19.30	2,448,333	+0.19(+0.99%)
Feb 10, 2021	19.18	19.31	18.85	19.11	1,168,650	+0.05(+0.26%)
Feb 09, 2021	19.77	19.92	18.96	19.06	1,938,796	-0.75(-3.79%)
Feb 08, 2021	19.81	20.06	19.73	19.81	1,500,133	+0.01(+0.05%)
Feb 05, 2021	19.74	19.88	19.40	19.80	1,270,200	+0.34(+1.75%)
Feb 04, 2021	19.17	19.47	19.09	19.46	992,458	+0.40(+2.10%)
Feb 03, 2021	19.15	19.33	18.68	19.06	671,541	-0.18(-0.94%)
Feb 02, 2021	19.42	19.54	18.70	19.24	872,318	+0.12(+0.63%)
Feb 01, 2021	18.68	19.32	18.52	19.12	927,650	+0.66(+3.58%)
Jan 29, 2021	18.50	18.68	17.63	18.46	2,289,500	+0.00(+0.00%)
Jan 28, 2021	19.39	19.53	18.44	18.46	2,713,355	-0.63(-3.30%)
Jan 27, 2021	18.42	19.26	18.15	19.09	3,030,706	+0.25(+1.33%)
Jan 26, 2021	18.41	18.85	18.27	18.84	1,398,769	+0.56(+3.06%)
Jan 25, 2021	18.40	18.54	17.88	18.28	1,950,145	-0.28(-1.51%)
Jan 22, 2021	18.32	18.56	18.12	18.56	1,480,400	-0.03(-0.16%)
Jan 21, 2021	18.33	18.61	18.11	18.59	1,880,786	+0.27(+1.47%)
Jan 20, 2021	18.06	18.34	17.92	18.32	2,374,190	+0.23(+1.27%)
Jan 19, 2021	18.36	18.46	18.05	18.09	1,559,963	-0.17(-0.93%)
Jan 15, 2021	18.81	19.05	18.16	18.26	1,977,400	-0.80(-4.20%)
Jan 14, 2021	19.50	19.50	18.77	19.06	2,000,847	-0.16(-0.83%)
Jan 13, 2021	20.58	20.58	19.17	19.22	2,867,955	-1.53(-7.37%)
Jan 12, 2021	19.85	20.85	19.78	20.75	2,341,905	+0.95(+4.80%)
Jan 11, 2021	19.71	20.17	19.70	19.80	1,536,274	-0.28(-1.39%)
Jan 08, 2021	20.00	20.34	19.90	20.08	1,047,200	+0.08(+0.40%)
Jan 07, 2021	19.98	20.15	19.72	20.00	716,628	+0.05(+0.25%)
Jan 06, 2021	19.21	20.27	19.01	19.95	1,890,930	+1.12(+5.95%)
Jan 05, 2021	18.45	18.97	18.45	18.83	849,958	+0.43(+2.34%)
Jan 04, 2021	18.99	19.11	18.27	18.40	1,472,054	-0.21(-1.13%)
Dec 31, 2020		18.61	18.61	18.61	1,217,326	+0.23(+1.25%)
Dec 30, 2020	18.30	18.62	18.27	18.38	1,217,326	+0.19(+1.04%)
Dec 29, 2020	18.44	18.50	18.02	18.19	812,306	-0.14(-0.76%)
Dec 28, 2020	18.43	18.49	18.17	18.33	893,697	+0.15(+0.83%)
Dec 24, 2020	18.20	18.27	17.99	18.18	264,400	-0.09(-0.49%)
Dec 23, 2020	18.11	18.62	18.10	18.27	1,081,160	+0.17(+0.94%)
Dec 22, 2020	18.04	18.16	17.77	18.10	847,896	+0.01(+0.06%)
Dec 21, 2020	17.95	18.19	17.63	18.09	1,091,769	-0.26(-1.42%)
Dec 18, 2020	18.98	19.41	18.26	18.35	2,459,900	-0.57(-3.01%)
Dec 17, 2020	19.04	19.20	18.82	18.92	1,423,271	-0.10(-0.53%)
Dec 16, 2020	19.35	19.64	18.91	19.02	1,713,533	-0.29(-1.50%)
Dec 15, 2020	18.58	19.31	18.45	19.31	1,416,853	+0.98(+5.35%)
Dec 14, 2020	19.00	19.07	18.09	18.33	1,966,909	-0.42(-2.24%)
Dec 11, 2020	18.79	19.27	18.75	18.75	2,526,300	-0.31(-1.63%)
Dec 10, 2020	19.37	19.48	18.89	19.06	1,312,684	-0.56(-2.85%)
Dec 09, 2020	19.24	19.66	19.24	19.62	1,183,206	+0.51(+2.67%)
Dec 08, 2020	18.53	19.17	18.53	19.11	982,332	+0.36(+1.92%)
Dec 07, 2020	18.98	19.16	18.62	18.75	759,400	-0.20(-1.06%)
Dec 04, 2020	18.49	18.98	18.43	18.95	1,088,000	+0.73(+4.01%)
Dec 03, 2020	18.43	18.64	18.16	18.22	861,013	-0.23(-1.25%)
Dec 02, 2020	18.51	18.57	18.19	18.45	1,543,083	-0.19(-1.02%)