Openlane Inc (NY: KAR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	17.09	17.27	16.97	17.10	959,188	+0.10(+0.59%)
Jul 28, 2022	16.63	17.24	16.57	17.00	1,161,770	+0.42(+2.53%)
Jul 27, 2022	16.65	16.65	16.23	16.58	657,244	-0.06(-0.36%)
Jul 26, 2022	16.74	16.79	16.58	16.64	561,505	-0.21(-1.25%)
Jul 25, 2022	16.98	16.98	16.67	16.85	404,754	-0.06(-0.35%)
Jul 22, 2022	17.01	17.10	16.71	16.91	621,260	-0.07(-0.41%)
Jul 21, 2022	16.68	17.00	16.60	16.98	489,754	+0.05(+0.30%)
Jul 20, 2022	16.26	16.97	16.19	16.93	695,538	+0.59(+3.61%)
Jul 19, 2022	16.12	16.58	16.12	16.34	705,925	+0.43(+2.70%)
Jul 18, 2022	15.84	16.20	15.79	15.91	862,787	+0.32(+2.05%)
Jul 15, 2022	15.30	15.85	15.08	15.59	1,244,699	+0.61(+4.07%)
Jul 14, 2022	14.78	15.18	14.67	14.98	393,630	-0.03(-0.20%)
Jul 13, 2022	15.16	15.29	14.81	15.01	651,326	-0.52(-3.35%)
Jul 12, 2022	15.27	15.86	15.18	15.53	772,275	+0.19(+1.24%)
Jul 11, 2022	15.61	15.73	15.27	15.34	560,756	-0.43(-2.73%)
Jul 08, 2022	15.82	15.99	15.47	15.77	446,032	-0.06(-0.38%)
Jul 07, 2022	15.41	15.86	15.41	15.83	443,385	+0.50(+3.26%)
Jul 06, 2022	15.69	15.96	15.15	15.33	601,679	-0.43(-2.73%)
Jul 05, 2022	14.82	15.85	14.67	15.76	906,291	+0.54(+3.55%)
Jul 01, 2022	14.79	15.30	14.73	15.22	740,827	+0.45(+3.05%)
Jun 30, 2022	15.00	15.00	14.45	14.77	854,424	-0.44(-2.89%)
Jun 29, 2022	15.46	15.46	14.84	15.21	602,404	-0.29(-1.87%)
Jun 28, 2022	16.04	16.23	15.38	15.50	837,759	-0.44(-2.76%)
Jun 27, 2022	15.87	16.05	15.69	15.94	559,145	+0.12(+0.76%)
Jun 24, 2022	15.32	15.94	15.32	15.82	1,006,897	+0.70(+4.63%)
Jun 23, 2022	14.74	15.16	14.74	15.12	554,179	+0.37(+2.51%)
Jun 22, 2022	14.45	14.94	14.34	14.75	654,266	+0.04(+0.27%)
Jun 21, 2022	14.77	15.01	14.59	14.71	717,318	+0.19(+1.31%)
Jun 17, 2022	13.92	14.57	13.87	14.52	1,090,659	+0.74(+5.37%)
Jun 16, 2022	14.13	14.16	13.46	13.78	1,232,645	-0.84(-5.75%)
Jun 15, 2022	14.87	14.95	14.13	14.62	1,026,380	-0.11(-0.75%)
Jun 14, 2022	14.89	15.54	14.66	14.73	1,641,383	-0.17(-1.14%)
Jun 13, 2022	15.81	16.10	14.78	14.90	1,737,491	-1.30(-8.02%)
Jun 10, 2022	16.67	16.75	16.20	16.20	1,315,197	-0.78(-4.59%)
Jun 09, 2022	17.22	17.30	16.83	16.98	731,585	-0.30(-1.74%)
Jun 08, 2022	17.07	17.34	16.96	17.28	686,260	+0.03(+0.17%)
Jun 07, 2022	16.85	17.27	16.67	17.25	791,774	+0.25(+1.47%)
Jun 06, 2022	16.87	17.02	16.49	17.00	879,852	+0.36(+2.16%)
Jun 03, 2022	16.59	16.66	16.25	16.64	882,631	+0.04(+0.24%)
Jun 02, 2022	16.18	16.61	16.05	16.60	691,855	+0.55(+3.43%)
Jun 01, 2022	16.00	16.20	15.74	16.05	1,139,883	+0.08(+0.50%)
May 31, 2022	15.98	16.07	15.74	15.97	1,141,977	-0.28(-1.72%)
May 27, 2022	15.74	16.27	15.73	16.25	949,352	+0.59(+3.77%)
May 26, 2022	15.20	15.87	15.15	15.66	1,078,094	+0.50(+3.30%)
May 25, 2022	14.65	15.28	14.50	15.16	1,076,955	+0.36(+2.43%)
May 24, 2022	14.67	14.88	14.46	14.80	1,148,538	-0.05(-0.34%)
May 23, 2022	14.90	15.05	14.62	14.85	1,061,486	+0.17(+1.16%)
May 20, 2022	15.00	15.00	14.19	14.68	1,601,020	+0.04(+0.27%)
May 19, 2022	14.70	14.96	14.34	14.64	1,274,307	-0.08(-0.54%)
May 18, 2022	14.96	15.18	14.58	14.72	1,465,965	-0.42(-2.77%)
May 17, 2022	14.49	15.14	14.49	15.14	979,850	+0.64(+4.41%)
May 16, 2022	14.28	14.67	14.23	14.50	1,879,226	+0.92(+6.77%)
May 13, 2022	13.26	13.77	13.13	13.58	1,608,303	+0.47(+3.59%)
May 12, 2022	13.06	13.36	12.61	13.11	1,837,639	+0.05(+0.38%)
May 11, 2022	12.49	13.40	12.35	13.06	2,463,058	+0.53(+4.23%)
May 10, 2022	13.04	13.28	12.06	12.53	1,685,383	-0.45(-3.47%)
May 09, 2022	12.97	13.32	12.82	12.98	1,972,054	-0.25(-1.89%)
May 06, 2022	14.33	14.46	12.84	13.23	1,976,377	-1.29(-8.88%)
May 05, 2022	14.57	15.10	14.38	14.52	3,034,518	-0.53(-3.52%)
May 04, 2022	15.40	15.50	14.01	15.05	2,249,508	+0.45(+3.08%)
May 03, 2022	14.41	14.78	14.03	14.60	1,734,115	+0.14(+0.97%)
May 02, 2022	14.62	14.70	14.16	14.46	1,246,535	-0.20(-1.36%)
Apr 29, 2022	14.86	15.27	14.57	14.66	1,411,890	-0.37(-2.46%)
Apr 28, 2022	15.44	15.44	14.54	15.03	1,574,883	-0.19(-1.25%)
Apr 27, 2022	15.54	15.89	15.01	15.22	2,786,634	-0.42(-2.69%)
Apr 26, 2022	16.25	16.30	15.61	15.64	1,276,687	-0.76(-4.63%)
Apr 25, 2022	16.16	16.40	15.92	16.40	1,199,642	+0.03(+0.18%)
Apr 22, 2022	16.85	17.03	16.34	16.37	855,697	-0.58(-3.42%)
Apr 21, 2022	17.58	17.64	16.93	16.95	1,857,229	-0.54(-3.09%)
Apr 20, 2022	17.37	17.70	17.10	17.49	2,314,067	+0.24(+1.39%)
Apr 19, 2022	17.16	17.42	17.00	17.25	2,232,799	+0.15(+0.88%)
Apr 18, 2022	17.50	17.55	17.05	17.10	1,650,263	-0.48(-2.73%)
Apr 14, 2022	17.65	17.81	17.49	17.58	946,048	-0.06(-0.34%)
Apr 13, 2022	17.50	17.71	17.38	17.64	978,062	+0.11(+0.63%)
Apr 12, 2022	17.76	18.02	17.52	17.53	1,943,090	-0.20(-1.13%)
Apr 11, 2022	17.94	18.17	17.62	17.73	1,759,224	-0.20(-1.12%)
Apr 08, 2022	17.72	18.18	17.61	17.93	1,685,253	+0.06(+0.34%)
Apr 07, 2022	17.70	17.96	17.48	17.87	2,098,403	+0.09(+0.51%)
Apr 06, 2022	17.74	18.12	17.50	17.78	1,350,859	+0.08(+0.45%)
Apr 05, 2022	17.86	18.07	17.65	17.70	1,744,320	-0.29(-1.61%)
Apr 04, 2022	17.94	18.24	17.79	17.99	1,074,689	-0.11(-0.61%)
Apr 01, 2022	18.16	18.21	17.75	18.10	1,304,977	+0.05(+0.28%)
Mar 31, 2022	18.01	18.10	17.79	18.05	1,576,732	-0.01(-0.06%)
Mar 30, 2022	18.45	18.62	18.03	18.06	1,131,600	-0.46(-2.48%)
Mar 29, 2022	18.49	18.68	18.18	18.52	1,384,136	+0.37(+2.04%)
Mar 28, 2022	17.92	18.18	17.82	18.15	862,760	+0.06(+0.33%)
Mar 25, 2022	18.34	18.49	17.98	18.09	850,576	-0.21(-1.15%)
Mar 24, 2022	18.54	18.54	18.20	18.30	534,461	-0.22(-1.19%)
Mar 23, 2022	18.51	18.79	18.36	18.52	637,756	-0.23(-1.23%)
Mar 22, 2022	18.90	19.05	18.69	18.75	700,389	+0.07(+0.37%)
Mar 21, 2022	18.46	18.76	18.32	18.68	786,523	+0.08(+0.43%)
Mar 18, 2022	18.69	18.75	18.40	18.60	1,454,274	-0.21(-1.12%)
Mar 17, 2022	18.49	18.92	18.39	18.81	882,952	+0.08(+0.43%)
Mar 16, 2022	18.38	18.78	18.29	18.73	1,141,839	+0.44(+2.41%)
Mar 15, 2022	17.87	18.39	17.85	18.29	1,241,838	+0.61(+3.45%)
Mar 14, 2022	17.72	18.05	17.58	17.68	882,056	+0.01(+0.06%)
Mar 11, 2022	17.72	18.07	17.66	17.67	1,073,155	-0.30(-1.67%)
Mar 10, 2022	17.65			17.97	1,281,549	-0.03(-0.17%)
Mar 09, 2022	17.99	18.38	17.79	18.00	1,248,132	+0.58(+3.33%)
Mar 08, 2022	17.98	18.07	17.42	17.42	1,802,843	-0.49(-2.74%)
Mar 07, 2022	17.69	18.10	17.67	17.91	1,702,651	+0.02(+0.11%)
Mar 04, 2022	17.68	17.89	17.50	17.89	1,852,660	-0.12(-0.67%)
Mar 03, 2022	18.15	18.55	17.80	18.01	1,164,406	-0.24(-1.32%)
Mar 02, 2022	18.29	18.81	18.17	18.25	2,058,892	+0.17(+0.94%)
Mar 01, 2022	18.41	18.51	17.76	18.08	2,676,225	-0.38(-2.06%)
Feb 28, 2022	18.51	18.97	18.13	18.46	3,182,277	-0.48(-2.53%)
Feb 25, 2022	22.05	19.45	18.39	18.94	19,936,262	+5.25(+38.35%)
Feb 24, 2022	13.16	13.76	13.12	13.69	3,618,141	+0.14(+1.03%)
Feb 23, 2022	14.01	14.06	13.52	13.55	1,394,789	-0.28(-2.02%)
Feb 22, 2022	13.86	14.18	13.68	13.83	2,420,211	-0.14(-1.00%)
Feb 18, 2022				13.97	0	-0.16(-1.13%)
Feb 17, 2022	13.50	14.30	13.50	14.13	5,273,452	+1.77(+14.32%)
Feb 16, 2022	12.77	12.91	12.26	12.36	3,048,637	-0.42(-3.29%)
Feb 15, 2022	12.42	12.84	12.35	12.78	3,111,354	+0.56(+4.58%)
Feb 14, 2022	11.79	12.30	11.79	12.22	3,024,929	+0.33(+2.78%)
Feb 11, 2022	12.36	12.52	11.76	11.89	2,421,282	-0.55(-4.42%)
Feb 10, 2022	12.75	12.97	12.35	12.44	1,369,014	-0.56(-4.31%)
Feb 09, 2022	13.09	13.31	12.97	13.00	2,520,207	+0.02(+0.15%)
Feb 08, 2022	13.06	13.29	12.89	12.98	2,320,881	-0.06(-0.46%)
Feb 07, 2022	13.16	13.35	13.04	13.04	2,009,214	-0.07(-0.53%)
Feb 04, 2022	13.57	13.65	12.96	13.11	2,465,298	-0.53(-3.89%)
Feb 03, 2022	14.17		13.55	13.64	1,612,806	-0.60(-4.21%)
Feb 02, 2022	14.50	14.56	14.10	14.24	1,934,364	-0.12(-0.84%)
Feb 01, 2022	14.24	14.53	13.97	14.36	2,928,445	+0.14(+0.98%)
Jan 31, 2022	14.18	14.41		14.22	2,074,342	-0.07(-0.49%)
Jan 28, 2022	14.14	14.40	13.93	14.29	2,652,023	+0.08(+0.56%)
Jan 27, 2022	14.73	14.75	14.07	14.21	2,184,978	-0.45(-3.07%)
Jan 26, 2022	15.59	15.66	14.54	14.66	920,242	-0.70(-4.56%)
Jan 25, 2022	15.06	15.46	14.67	15.36	1,411,460	-0.03(-0.19%)
Jan 24, 2022	14.29	15.47	14.27	15.39	1,859,173	+0.76(+5.19%)
Jan 21, 2022	14.75	14.96	14.44	14.63	1,183,587	-0.15(-1.01%)
Jan 20, 2022	15.41	15.68	14.75	14.78	686,099	-0.65(-4.21%)
Jan 19, 2022	15.24	15.50	15.08	15.43	802,710	+0.17(+1.11%)
Jan 18, 2022	16.09	16.24	15.22	15.26	1,542,686	-1.07(-6.55%)
Jan 14, 2022				16.33	0	-0.33(-1.98%)
Jan 13, 2022	16.80	17.00	16.61	16.66	517,908	+0.00(+0.00%)
Jan 12, 2022	16.49	16.80	16.49	16.66	765,684	+0.07(+0.42%)
Jan 11, 2022	16.65	16.72	16.23	16.59	880,596	-0.07(-0.42%)
Jan 10, 2022	16.57	16.73	16.27	16.66	1,087,473	-0.04(-0.24%)
Jan 07, 2022	16.30	16.82	16.28	16.70	1,766,596	+0.40(+2.45%)
Jan 06, 2022	16.41	16.58	16.14	16.30	1,184,374	-0.17(-1.03%)
Jan 05, 2022	16.50	17.13	16.33	16.47	1,854,906	+0.04(+0.24%)
Jan 04, 2022	15.90	16.46	15.90	16.43	1,263,395	+0.56(+3.53%)
Jan 03, 2022	15.76	16.23	15.71	15.87	963,059	+0.25(+1.60%)
Dec 31, 2021	15.41	15.68	15.40	15.62	926,635	+0.12(+0.77%)
Dec 30, 2021	15.64	15.86	15.49	15.50	1,268,739	-0.14(-0.90%)
Dec 29, 2021	15.89	15.95	15.59	15.64	676,740	-0.21(-1.32%)
Dec 28, 2021	15.71	15.96	15.67	15.85	673,149	+0.05(+0.32%)
Dec 27, 2021	15.52	15.81	15.38	15.80	705,314	+0.27(+1.74%)
Dec 23, 2021	15.56	15.72	15.44	15.53	1,270,413	+0.04(+0.26%)
Dec 22, 2021	15.40	15.52	15.24	15.49	986,619	+0.13(+0.85%)
Dec 21, 2021	15.20	15.56	15.12	15.36	1,216,302	+0.31(+2.06%)
Dec 20, 2021	15.01	15.27	14.59	15.05	1,803,827	-0.30(-1.95%)
Dec 17, 2021	14.94	15.46	14.83	15.35	3,246,926	+0.35(+2.33%)
Dec 16, 2021	15.46	15.52	14.70	15.00	2,257,466	-0.40(-2.60%)
Dec 15, 2021	15.14	15.49	14.67	15.40	1,420,743	+0.22(+1.45%)
Dec 14, 2021	15.55	15.80	15.12	15.18	1,109,408	-0.43(-2.75%)
Dec 13, 2021	15.98	16.24	15.54	15.61	1,085,771	-0.43(-2.68%)
Dec 10, 2021	16.07	16.11	15.80	16.04	997,103	+0.07(+0.44%)
Dec 09, 2021	16.27	16.51	15.94	15.97	927,539	-0.54(-3.27%)
Dec 08, 2021	16.61	16.69	16.43	16.51	930,862	+0.00(+0.00%)
Dec 07, 2021	16.30	16.62	16.16	16.51	1,137,498	+0.38(+2.36%)
Dec 06, 2021	16.85	16.89	16.13	16.13	2,363,298	-0.50(-3.01%)
Dec 03, 2021	15.81	16.69	15.76	16.63	3,876,818	+0.96(+6.13%)
Dec 02, 2021	14.40	15.76	14.39	15.67	2,927,039	+1.24(+8.59%)
Dec 01, 2021	15.25	15.36	14.41	14.43	26,601,180	-0.56(-3.74%)
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%)