Summit Materials Inc (NY: SUM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	20.80	21.02	20.15	20.19	1,235,044	-0.85(-4.02%)
Jan 28, 2021	20.92	21.37	20.61	21.03	780,929	+0.53(+2.59%)
Jan 27, 2021	21.03	21.62	20.42	20.50	1,394,711	-1.32(-6.04%)
Jan 26, 2021	23.40	23.55	21.75	21.82	1,065,323	-1.42(-6.09%)
Jan 25, 2021	23.00	23.70	22.75	23.23	873,788	-0.05(-0.21%)
Jan 22, 2021	22.55	23.29	22.36	23.28	1,089,207	+0.53(+2.33%)
Jan 21, 2021	23.31	23.67	22.69	22.75	665,335	-0.61(-2.61%)
Jan 20, 2021	23.31	23.53	22.90	23.36	796,764	+0.17(+0.72%)
Jan 19, 2021	23.20	23.37	22.71	23.20	667,690	+0.25(+1.07%)
Jan 15, 2021	22.96	23.54	22.83	22.95	1,391,866	-0.40(-1.73%)
Jan 14, 2021	23.59	23.71	23.08	23.35	1,382,889	-0.03(-0.13%)
Jan 13, 2021	24.05	24.40	23.28	23.38	1,177,454	-0.94(-3.88%)
Jan 12, 2021	23.75	24.86	23.39	24.33	1,731,604	+0.51(+2.15%)
Jan 11, 2021	23.20	23.82	22.89	23.82	729,387	+0.27(+1.13%)
Jan 08, 2021	23.83	24.07	23.16	23.55	1,479,328	+0.03(+0.13%)
Jan 07, 2021	23.50	24.03	23.30	23.52	1,827,912	+0.41(+1.79%)
Jan 06, 2021	21.63	24.04	21.44	23.11	4,595,509	+2.64(+12.87%)
Jan 05, 2021	20.02	20.72	19.95	20.47	1,157,225	+0.39(+1.96%)
Jan 04, 2021	19.99	20.60	19.26	20.08	4,047,986	+0.33(+1.69%)
Dec 31, 2020		19.74	19.74	19.74	536,796	+0.40(+2.08%)
Dec 30, 2020	19.29	19.74	19.20	19.34	536,796	+0.21(+1.08%)
Dec 29, 2020	19.56	19.74	19.00	19.13	618,319	-0.34(-1.77%)
Dec 28, 2020	19.19	19.70	18.90	19.48	798,387	+0.58(+3.07%)
Dec 24, 2020	19.17	19.19	18.67	18.90	197,094	-0.09(-0.47%)
Dec 23, 2020	19.54	19.64	18.97	18.99	780,592	+0.19(+0.99%)
Dec 22, 2020	19.15	19.23	18.66	18.80	659,270	-0.44(-2.30%)
Dec 21, 2020	18.66	19.34	18.49	19.24	855,137	+0.01(+0.05%)
Dec 18, 2020	19.16	19.65	18.93	19.23	2,147,497	+0.09(+0.46%)
Dec 17, 2020	18.87	19.15	18.66	19.14	590,059	+0.33(+1.78%)
Dec 16, 2020	19.35	19.55	18.78	18.81	720,318	-0.45(-2.35%)
Dec 15, 2020	19.05	19.32	18.63	19.26	715,594	+0.55(+2.94%)
Dec 14, 2020	19.33	19.39	18.71	18.71	1,080,879	-0.27(-1.40%)
Dec 11, 2020	18.99	19.42	18.78	18.98	1,288,742	-0.13(-0.67%)
Dec 10, 2020	19.48	19.90	18.92	19.11	1,242,318	-0.60(-3.04%)
Dec 09, 2020	19.77	20.16	19.34	19.70	1,367,040	-0.50(-2.48%)
Dec 08, 2020	20.06	20.53	19.99	20.21	711,012	-0.13(-0.63%)
Dec 07, 2020	20.16	20.60	19.68	20.33	908,608	+0.09(+0.44%)
Dec 04, 2020	20.72	20.86	20.13	20.25	1,219,179	-0.29(-1.39%)
Dec 03, 2020	19.51	20.65	19.29	20.53	1,315,345	+1.17(+6.04%)
Dec 02, 2020	19.30	19.66	19.10	19.36	896,812	-0.29(-1.45%)
Dec 01, 2020	19.16	19.95	18.82	19.65	1,923,923	+0.96(+5.16%)
Nov 30, 2020	19.04	19.24	18.47	18.68	1,324,127	-0.49(-2.56%)
Nov 27, 2020	19.07	19.38	19.01	19.17	323,100	-0.06(-0.31%)
Nov 25, 2020	19.25	19.31	18.64	19.23	767,326	-0.26(-1.31%)
Nov 24, 2020	19.19	19.70	18.89	19.49	1,427,142	+0.59(+3.12%)
Nov 23, 2020	18.53	18.97	18.20	18.90	974,026	+0.73(+4.00%)
Nov 20, 2020	18.19	18.45	17.81	18.17	770,682	-0.19(-1.02%)
Nov 19, 2020	18.29	18.74	18.11	18.36	917,295	-0.10(-0.53%)
Nov 18, 2020	18.11	18.77	17.92	18.46	1,124,370	+0.49(+2.74%)
Nov 17, 2020	17.60	18.03	17.32	17.96	900,612	+0.24(+1.33%)
Nov 16, 2020	17.78	18.19	17.41	17.73	1,042,237	+0.48(+2.79%)
Nov 13, 2020	16.88	17.36	16.88	17.25	912,960	+0.66(+3.97%)
Nov 12, 2020	17.21	17.25	16.50	16.59	1,388,565	-0.83(-4.74%)
Nov 11, 2020	17.70	17.70	17.02	17.41	1,044,520	-0.32(-1.83%)
Nov 10, 2020	17.74	18.07	17.52	17.74	1,061,128	+0.30(+1.75%)
Nov 09, 2020	19.10	19.48	17.03	17.43	2,064,886	+0.25(+1.43%)
Nov 06, 2020	17.14	17.59	16.88	17.19	1,097,953	+0.15(+0.87%)
Nov 05, 2020	16.61	17.53	16.60	17.04	1,181,876	+0.54(+3.28%)
Nov 04, 2020	16.96	17.20	15.93	16.50	2,187,752	-1.32(-7.40%)
Nov 03, 2020	18.61	18.77	17.68	17.82	2,319,877	-0.38(-2.11%)
Nov 02, 2020	17.67	18.35	17.56	18.20	1,826,733	+0.81(+4.64%)
Oct 30, 2020	16.62	17.85	16.59	17.39	2,438,766	+0.72(+4.30%)
Oct 29, 2020	15.74	16.93	15.67	16.68	2,235,173	+0.75(+4.69%)
Oct 28, 2020	16.40	16.42	15.18	15.93	5,404,196	-2.60(-14.01%)
Oct 27, 2020	18.39	18.75	18.24	18.53	1,295,474	+0.01(+0.05%)
Oct 26, 2020	19.03	19.07	18.35	18.52	1,394,120	-0.94(-4.85%)
Oct 23, 2020	19.62	19.71	19.11	19.46	680,678	+0.08(+0.41%)
Oct 22, 2020	18.96	19.43	18.85	19.38	1,045,415	+0.51(+2.71%)
Oct 21, 2020	19.12	19.62	18.86	18.87	768,023	-0.30(-1.54%)
Oct 20, 2020	19.52	19.67	19.01	19.16	1,234,782	-0.02(-0.10%)
Oct 19, 2020	19.03	19.48	18.72	19.18	1,242,380	+0.19(+0.98%)
Oct 16, 2020	18.94	19.35	18.86	19.00	1,140,260	+0.14(+0.73%)
Oct 15, 2020	18.19	19.00	18.05	18.86	883,662	+0.32(+1.75%)
Oct 14, 2020	18.52	18.84	18.45	18.53	670,975	+0.09(+0.48%)
Oct 13, 2020	18.88	19.13	18.22	18.45	1,129,903	-0.87(-4.48%)
Oct 12, 2020	18.99	19.47	18.90	19.31	1,286,189	+0.46(+2.45%)
Oct 09, 2020	19.51	19.66	18.37	18.85	1,930,062	-0.57(-2.94%)
Oct 08, 2020	18.67	19.55	18.58	19.42	1,873,787	+1.15(+6.30%)
Oct 07, 2020	17.94	18.47	17.85	18.27	1,039,101	+0.74(+4.21%)
Oct 06, 2020	18.06	18.57	17.47	17.53	1,210,828	-0.29(-1.65%)
Oct 05, 2020	17.31	17.99	17.31	17.83	1,970,674	+0.85(+4.98%)
Oct 02, 2020	15.91	17.18	15.85	16.98	1,368,576	+0.50(+3.04%)
Oct 01, 2020	16.26	16.78	16.26	16.48	1,114,848	+0.22(+1.33%)
Sep 30, 2020	16.12	16.60	16.12	16.26	1,166,246	+0.27(+1.66%)
Sep 29, 2020	16.45	16.45	15.95	16.00	1,127,436	-0.55(-3.33%)
Sep 28, 2020	16.07	16.85	16.07	16.55	1,514,450	+0.66(+4.15%)
Sep 25, 2020	15.44	15.97	15.39	15.89	969,607	+0.30(+1.96%)
Sep 24, 2020	15.24	15.67	14.97	15.59	1,425,320	+0.34(+2.26%)
Sep 23, 2020	15.37	15.70	15.04	15.24	1,362,794	-0.16(-1.02%)
Sep 22, 2020	15.14	15.59	14.96	15.40	1,375,029	+0.32(+2.15%)
Sep 21, 2020	15.59	15.67	14.76	15.07	1,934,484	-1.01(-6.30%)
Sep 18, 2020	16.66	16.70	16.02	16.09	2,656,505	-0.47(-2.85%)
Sep 17, 2020	16.51	16.77	16.35	16.56	995,668	-0.24(-1.41%)
Sep 16, 2020	17.09	17.27	16.47	16.79	1,217,760	-0.08(-0.47%)
Sep 15, 2020	16.74	17.34	16.68	16.87	1,288,179	+0.21(+1.24%)
Sep 14, 2020	16.77	16.90	16.25	16.67	1,713,415	+0.04(+0.24%)
Sep 11, 2020	15.79	16.77	15.70	16.63	1,953,148	+1.04(+6.69%)
Sep 10, 2020	14.98	15.86	14.97	15.59	1,543,999	+0.58(+3.87%)
Sep 09, 2020	15.43	15.46	14.81	15.00	1,367,242	+0.32(+2.21%)
Sep 08, 2020	14.55	14.89	14.41	14.68	1,395,343	-0.15(-0.99%)
Sep 04, 2020	15.13	15.35	14.70	14.83	1,368,170	+0.08(+0.53%)
Sep 03, 2020	15.36	15.63	14.57	14.75	953,342	-0.60(-3.91%)
Sep 02, 2020	14.95	15.45	14.66	15.35	742,057	+0.44(+2.97%)
Sep 01, 2020	14.64	15.12	14.36	14.91	1,395,134	+0.27(+1.81%)
Aug 31, 2020	15.25	15.27	14.50	14.64	1,360,340	-0.59(-3.87%)
Aug 28, 2020	15.38	15.38	14.97	15.23	802,616	+0.03(+0.19%)
Aug 27, 2020	14.99	15.45	14.95	15.20	1,346,477	+0.27(+1.78%)
Aug 26, 2020	15.20	15.33	14.75	14.94	1,186,688	-0.28(-1.81%)
Aug 25, 2020	15.34	15.42	14.90	15.21	939,983	-0.07(-0.45%)
Aug 24, 2020	15.46	15.53	15.07	15.28	957,757	-0.04(-0.26%)
Aug 21, 2020	15.31	15.69	15.19	15.32	1,366,644	-0.25(-1.58%)
Aug 20, 2020	15.40	15.73	15.22	15.57	701,203	-0.10(-0.63%)
Aug 19, 2020	15.67	15.89	15.53	15.66	1,566,162	+0.06(+0.38%)
Aug 18, 2020	16.27	16.36	15.22	15.60	1,858,373	-0.63(-3.88%)
Aug 17, 2020	16.22	16.38	16.05	16.23	1,085,241	-0.07(-0.42%)
Aug 14, 2020	16.18	16.57	16.12	16.30	636,845	-0.05(-0.30%)
Aug 13, 2020	16.56	16.98	16.23	16.35	1,106,276	-0.45(-2.69%)
Aug 12, 2020	17.53	17.53	16.41	16.80	1,239,507	-0.40(-2.34%)
Aug 11, 2020	17.50	18.21	17.13	17.21	1,392,394	+0.13(+0.75%)
Aug 10, 2020	16.60	17.36	16.60	17.08	930,148	+0.51(+3.09%)
Aug 07, 2020	15.98	16.59	15.97	16.57	713,730	+0.52(+3.25%)
Aug 06, 2020	16.71	16.75	16.04	16.05	770,045	-0.24(-1.45%)
Aug 05, 2020	15.43	16.44	15.38	16.28	1,144,999	+1.16(+7.67%)
Aug 04, 2020	14.77	15.16	14.69	15.12	772,463	+0.29(+1.92%)
Aug 03, 2020	14.55	15.00	14.21	14.84	1,139,103	+0.36(+2.51%)
Jul 31, 2020	15.42	15.43	14.12	14.47	1,754,325	-1.04(-6.72%)
Jul 30, 2020	15.44	15.83	15.10	15.52	1,512,547	-0.42(-2.65%)
Jul 29, 2020	15.60	16.02	15.43	15.94	1,008,128	+0.35(+2.27%)
Jul 28, 2020	17.14	17.33	15.51	15.59	1,654,129	-1.83(-10.50%)
Jul 27, 2020	16.58	17.41	16.58	17.41	1,091,073	+0.84(+5.04%)
Jul 24, 2020	17.17	17.20	16.39	16.58	1,133,649	-0.64(-3.71%)
Jul 23, 2020	17.77	18.16	16.72	17.22	1,566,970	-0.20(-1.13%)
Jul 22, 2020	18.32	18.68	16.60	17.41	3,539,472	-0.50(-2.80%)
Jul 21, 2020	17.80	18.07	17.41	17.92	2,061,905	+0.65(+3.76%)
Jul 20, 2020	17.82	17.97	17.16	17.27	1,389,622	-0.78(-4.31%)
Jul 17, 2020	17.71	18.37	17.71	18.04	1,416,986	+0.46(+2.63%)
Jul 16, 2020	16.86	17.96	16.68	17.58	1,646,619	+0.49(+2.88%)
Jul 15, 2020	17.11	17.51	16.89	17.09	1,456,027	+0.76(+4.64%)
Jul 14, 2020	15.94	16.49	15.65	16.33	765,077	+0.46(+2.91%)
Jul 13, 2020	16.66	16.66	15.87	15.87	713,451	-0.48(-2.95%)
Jul 10, 2020	15.63	16.38	15.48	16.35	394,189	+0.76(+4.85%)
Jul 09, 2020	16.74	16.74	15.41	15.59	883,332	-0.46(-2.88%)
Jul 08, 2020	15.73	16.12	15.35	16.06	806,929	+0.17(+1.05%)
Jul 07, 2020	16.27	16.55	15.81	15.89	321,460	-0.69(-4.15%)
Jul 06, 2020	16.86	16.89	16.38	16.58	602,118	+0.26(+1.57%)
Jul 02, 2020	16.10	16.82	15.95	16.32	1,055,849	+0.88(+5.67%)
Jul 01, 2020	15.85	16.24	15.39	15.45	743,136	-0.36(-2.30%)
Jun 30, 2020	15.98	16.10	15.44	15.81	1,149,822	-0.39(-2.43%)
Jun 29, 2020	15.54	16.24	15.13	16.20	830,038	+1.15(+7.64%)
Jun 26, 2020	15.70	15.70	14.86	15.05	2,173,837	-0.79(-4.97%)
Jun 25, 2020	15.14	15.86	14.97	15.84	580,995	+0.52(+3.40%)
Jun 24, 2020	16.23	16.41	15.26	15.32	770,502	-1.47(-8.73%)
Jun 23, 2020	16.86	16.86	16.36	16.78	605,838	+0.45(+2.77%)
Jun 22, 2020	15.91	16.35	15.62	16.33	517,832	+0.41(+2.59%)
Jun 19, 2020	16.61	17.14	15.90	15.92	1,507,804	-0.46(-2.82%)
Jun 18, 2020	15.81	16.65	15.76	16.38	1,204,786	+0.18(+1.09%)
Jun 17, 2020	17.19	17.46	16.11	16.20	748,447	-0.69(-4.07%)
Jun 16, 2020	17.06	18.03	16.75	16.89	2,582,219	+0.99(+6.25%)
Jun 15, 2020	14.39	16.02	14.26	15.90	1,056,568	+0.60(+3.92%)
Jun 12, 2020	14.74	15.51	14.44	15.30	1,221,417	+1.56(+11.38%)
Jun 11, 2020	14.76	15.14	13.57	13.74	1,420,187	-2.25(-14.08%)
Jun 10, 2020	17.01	17.08	15.85	15.99	862,122	-1.12(-6.55%)
Jun 09, 2020	17.07	17.54	16.90	17.11	941,794	-0.56(-3.17%)
Jun 08, 2020	18.09	18.48	17.64	17.67	998,419	+0.17(+0.95%)
Jun 05, 2020	17.62	19.66	17.20	17.50	1,611,538	+1.00(+6.08%)
Jun 04, 2020	15.90	16.51	15.58	16.50	643,133	+0.38(+2.38%)
Jun 03, 2020	16.18	16.76	16.05	16.12	1,066,182	+0.57(+3.67%)
Jun 02, 2020	15.35	15.99	15.25	15.55	960,246	+0.52(+3.47%)
Jun 01, 2020	15.11	15.50	14.92	15.02	882,878	+0.09(+0.59%)
May 29, 2020	15.01	15.58	14.86	14.94	737,121	-0.49(-3.19%)
May 28, 2020	16.69	16.69	15.39	15.43	1,191,381	-1.06(-6.44%)
May 27, 2020	15.98	16.56	15.37	16.49	1,053,014	+1.00(+6.48%)
May 26, 2020	14.59	15.58	14.46	15.49	1,613,811	+1.79(+13.07%)
May 22, 2020	14.16	14.20	13.51	13.70	951,403	-0.18(-1.28%)
May 21, 2020	13.55	14.14	13.47	13.87	936,150	+0.19(+1.36%)
May 20, 2020	13.54	14.37	13.54	13.69	1,114,149	+0.37(+2.81%)
May 19, 2020	13.26	13.61	13.05	13.31	1,165,221	+0.00(+0.00%)
May 18, 2020	12.52	13.41	12.37	13.31	1,148,757	+1.63(+13.97%)
May 15, 2020	11.50	11.91	11.37	11.68	989,846	+0.07(+0.59%)
May 14, 2020	10.52	11.84	10.20	11.61	1,729,628	+0.75(+6.88%)
May 13, 2020	11.35	11.39	10.74	10.87	1,536,329	-0.60(-5.23%)
May 12, 2020	12.22	12.48	11.40	11.47	1,012,162	-0.73(-5.97%)
May 11, 2020	13.13	13.15	12.14	12.19	1,542,342	-1.43(-10.47%)
May 08, 2020	13.39	13.72	12.83	13.62	4,703,930	+0.58(+4.45%)
May 07, 2020	13.10	13.77	13.00	13.04	938,570	+0.22(+1.69%)
May 06, 2020	13.77	13.89	12.77	12.82	988,500	-0.85(-6.19%)
May 05, 2020	13.69	14.26	13.39	13.67	1,175,604	-0.08(-0.57%)
May 04, 2020	13.09	13.86	12.91	13.75	860,487	+0.23(+1.67%)
May 01, 2020	14.57	14.83	12.79	13.52	1,938,808	-1.34(-9.00%)
Apr 30, 2020	14.94	15.28	14.43	14.86	1,771,691	-0.86(-5.44%)
Apr 29, 2020	14.73	17.07	14.44	15.71	2,822,995	+1.54(+10.90%)
Apr 28, 2020	14.17	14.59	13.79	14.17	1,400,985	+0.34(+2.49%)
Apr 27, 2020	12.60	14.03	12.34	13.82	1,335,123	+1.62(+13.30%)
Apr 24, 2020	11.67	12.35	11.48	12.20	1,248,367	+0.66(+5.71%)
Apr 23, 2020	11.60	11.90	11.37	11.54	860,003	-0.09(-0.76%)
Apr 22, 2020	12.07	12.48	11.37	11.63	1,308,042	-0.37(-3.11%)
Apr 21, 2020	11.80	12.18	11.70	12.01	897,232	-0.40(-3.25%)
Apr 20, 2020	12.32	12.70	12.16	12.41	1,112,132	-0.34(-2.70%)
Apr 17, 2020	13.28	13.61	12.38	12.75	1,550,925	-0.06(-0.46%)
Apr 16, 2020	13.30	13.30	11.94	12.81	1,526,029	-0.48(-3.62%)
Apr 15, 2020	13.53	13.59	12.96	13.29	783,999	-0.95(-6.69%)
Apr 14, 2020	14.78	15.12	13.76	14.25	1,085,730	-0.17(-1.16%)
Apr 13, 2020	15.34	15.34	13.37	14.41	1,064,994	-1.29(-8.20%)
Apr 09, 2020	15.41	16.34	15.30	15.70	1,171,075	+1.11(+7.61%)
Apr 08, 2020	14.13	14.75	13.75	14.59	1,108,448	+0.85(+6.15%)
Apr 07, 2020	13.95	14.75	13.42	13.75	2,033,374	+0.51(+3.86%)
Apr 06, 2020	12.54	13.36	12.19	13.23	1,730,605	+1.43(+12.07%)
Apr 03, 2020	12.83	13.39	11.04	11.81	1,482,480	-1.11(-8.60%)
Apr 02, 2020	13.84	14.30	12.54	12.92	1,709,814	-1.07(-7.66%)
Apr 01, 2020	13.78	14.60	13.23	13.99	2,137,224	-0.76(-5.13%)
Mar 31, 2020	12.24	15.04	11.60	14.75	3,261,944	+2.47(+20.10%)
Mar 30, 2020	11.40	12.43	10.81	12.28	1,027,596	+0.88(+7.76%)
Mar 27, 2020	12.02	12.51	11.13	11.40	1,011,101	-1.34(-10.50%)
Mar 26, 2020	12.62	13.95	12.33	12.73	1,461,442	+0.18(+1.41%)
Mar 25, 2020	11.77	13.59	11.31	12.56	2,228,108	+1.07(+9.33%)
Mar 24, 2020	8.879	11.53	8.869	11.48	2,197,728	+3.15(+37.74%)
Mar 23, 2020	8.653	8.800	7.384	8.338	1,335,707	-0.28(-3.20%)
Mar 20, 2020	9.499	10.09	8.397	8.614	2,064,306	-0.86(-9.03%)
Mar 19, 2020	8.437	9.970	8.112	9.469	2,693,850	+1.04(+12.37%)
Mar 18, 2020	12.02	12.63	7.994	8.427	2,376,874	-4.41(-34.38%)
Mar 17, 2020	12.00	12.94	11.69	12.84	1,987,166	+1.01(+8.56%)
Mar 16, 2020	14.41	14.70	11.35	11.83	1,610,335	-2.65(-18.33%)
Mar 13, 2020	12.86	14.49	12.71	14.48	1,558,857	+2.35(+19.37%)
Mar 12, 2020	12.33	12.93	11.85	12.13	1,565,579	-1.78(-12.79%)
Mar 11, 2020	13.61	14.73	13.35	13.91	2,502,896	-0.23(-1.60%)
Mar 10, 2020	14.53	14.57	12.92	14.14	2,398,992	+0.14(+0.98%)
Mar 09, 2020	11.85	15.52	11.85	14.00	2,317,166	-3.51(-20.04%)
Mar 06, 2020	16.93	18.06	16.89	17.51	1,271,555	-0.26(-1.44%)
Mar 05, 2020	19.26	19.26	17.59	17.77	1,244,567	-2.06(-10.41%)
Mar 04, 2020	19.67	20.17	19.34	19.83	1,071,432	+0.60(+3.12%)
Mar 03, 2020	19.78	20.94	18.75	19.23	1,659,904	-0.28(-1.41%)
Mar 02, 2020	17.71	19.62	17.25	19.51	1,538,879	+0.30(+1.54%)
Feb 28, 2020	18.70	19.21	18.01	19.21	1,712,221	-0.22(-1.11%)
Feb 27, 2020	19.59	20.10	19.15	19.43	1,173,524	-0.75(-3.70%)
Feb 26, 2020	20.86	20.94	19.69	20.18	883,982	-0.49(-2.38%)
Feb 25, 2020	21.96	22.06	20.65	20.67	1,014,438	-1.30(-5.91%)
Feb 24, 2020	21.52	22.12	21.33	21.97	469,182	-0.42(-1.89%)
Feb 21, 2020	23.03	23.15	22.23	22.39	598,402	-0.76(-3.27%)
Feb 20, 2020	23.08	23.35	22.50	23.15	471,335	+0.00(+0.00%)
Feb 19, 2020	23.23	23.48	22.91	23.15	560,541	-0.11(-0.47%)
Feb 18, 2020	23.36	23.55	23.03	23.25	500,377	-0.32(-1.38%)
Feb 14, 2020	23.63	23.78	23.23	23.58	396,121	-0.13(-0.54%)
Feb 13, 2020	23.33	24.09	23.28	23.71	638,400	+0.21(+0.88%)
Feb 12, 2020	23.99	24.04	23.25	23.50	686,202	-0.14(-0.58%)
Feb 11, 2020	23.46	24.02	23.15	23.64	796,503	+0.46(+1.99%)
Feb 10, 2020	23.57	23.82	23.02	23.18	714,420	-0.50(-2.12%)
Feb 07, 2020	24.02	24.21	23.58	23.68	900,960	-0.50(-2.07%)
Feb 06, 2020	24.21	24.39	23.80	24.18	848,907	+0.18(+0.74%)
Feb 05, 2020	23.95	24.76	23.42	24.00	2,622,922	+1.60(+7.16%)
Feb 04, 2020	22.24	22.56	22.02	22.40	1,073,632	+0.55(+2.52%)