Dark

SWM
Schweitzer-Mauduit International, Inc.
stock NYSE

Inactive

Jul 5, 2022

23.41USD-6.210%(-1.55)1,274,802

Pre-market

0.00USD-100.000%(-24.96)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2022-07-05	24.52	24.5400	22.8400	23.41	-6.210%	1,274,802	0.000%
2022-07-01	25.00	25.4300	24.7400	24.96	-0.637%	2,911,405	-6.210%
2022-06-30	24.88	25.2050	24.4400	25.12	-0.199%	258,630	-6.807%
2022-06-29	25.01	25.1900	24.7800	25.17	+0.399%	297,009	-6.992%
2022-06-28	25.45	25.8200	24.9500	25.07	-0.831%	218,967	-6.621%
2022-06-27	24.98	25.5600	24.7700	25.28	+2.307%	264,660	-7.397%
2022-06-24	23.73	24.7500	23.7200	24.71	+5.104%	580,107	-5.261%
2022-06-23	23.61	24.1400	23.1200	23.51	-1.052%	292,075	-0.425%
2022-06-22	23.84	24.2400	23.6800	23.76	-1.370%	410,112	-1.473%
2022-06-21	24.33	25.0350	24.0500	24.09	-0.455%	295,422	-2.823%
2022-06-17	25.12	25.2100	24.1800	24.20	-2.772%	386,310	-3.264%
2022-06-16	26.73	26.7300	24.8300	24.89	-8.223%	367,066	-5.946%
2022-06-15	27.40	27.6300	26.8700	27.12	-0.550%	228,559	-13.680%
2022-06-14	27.15	27.5400	26.9550	27.27	+0.925%	237,794	-14.155%
2022-06-13	27.34	27.5700	26.9200	27.02	-3.396%	281,459	-13.360%
2022-06-10	27.71	28.1250	27.5800	27.97	-0.991%	231,559	-16.303%
2022-06-09	28.38	28.4900	27.9400	28.25	-0.493%	175,910	-17.133%
2022-06-08	28.53	28.7500	28.2587	28.39	-1.046%	194,331	-17.541%
2022-06-07	28.30	28.7300	28.2400	28.69	+0.140%	260,348	-18.404%
2022-06-06	28.55	28.8000	28.1800	28.65	+2.431%	337,531	-18.290%
2022-06-03	28.56	28.5600	27.5900	27.97	-2.100%	148,314	-16.303%
2022-06-02	27.50	28.5800	27.4850	28.57	+4.960%	305,334	-18.061%
2022-06-01	27.04	27.4800	26.9000	27.22	+0.369%	279,948	-13.997%
2022-05-31	27.10	27.4200	26.5000	27.12	-1.166%	238,071	-13.680%
2022-05-27	27.60	27.7000	27.3700	27.44	+1.068%	253,479	-14.687%
2022-05-26	27.22	27.6200	27.1100	27.15	+1.004%	209,235	-13.775%
2022-05-25	26.50	27.0500	26.4500	26.88	+1.319%	191,166	-12.909%
2022-05-24	27.05	27.0500	26.0000	26.53	-0.859%	198,339	-11.760%
2022-05-23	26.79	26.8500	26.3700	26.76	+1.710%	281,433	-12.519%
2022-05-20	27.14	27.2700	26.0134	26.31	-1.865%	206,590	-11.022%
2022-05-19	27.15	27.5100	26.7250	26.81	-4.284%	262,725	-12.682%
2022-05-18	28.31	28.4050	27.8000	28.01	-1.130%	500,961	-16.423%
2022-05-17	27.48	28.4980	27.3550	28.33	+5.160%	320,288	-17.367%
2022-05-16	26.51	27.1400	26.2900	26.94	+1.699%	303,631	-13.103%
2022-05-13	27.15	27.3700	26.2000	26.49	-1.083%	286,734	-11.627%
2022-05-12	26.54	26.8850	26.0000	26.78	+0.563%	291,521	-12.584%
2022-05-11	26.18	27.1499	25.9169	26.63	+3.983%	433,210	-12.092%
2022-05-10	26.48	26.4899	25.2500	25.61	-2.028%	213,128	-8.590%
2022-05-09	25.61	27.0200	25.6100	26.14	+0.810%	413,216	-10.444%
2022-05-06	25.89	26.1600	25.5200	25.93	-0.879%	212,664	-9.718%
2022-05-05	27.00	27.6800	25.2915	26.16	-2.679%	229,159	-10.512%
2022-05-04	26.13	27.1450	25.8450	26.88	+3.385%	243,097	-12.909%
2022-05-03	25.39	26.0600	25.3000	26.00	+2.726%	259,881	-9.962%
2022-05-02	25.25	25.8400	24.9200	25.31	+0.596%	288,912	-7.507%
2022-04-29	25.69	26.1159	25.0200	25.16	-2.291%	214,618	-6.955%
2022-04-28	25.34	25.8550	25.0500	25.75	+1.940%	114,793	-9.087%
2022-04-27	25.55	25.8600	25.0500	25.26	-0.824%	178,744	-7.324%
2022-04-26	25.94	25.9400	25.4100	25.47	-3.193%	146,841	-8.088%
2022-04-25	26.38	26.5300	25.4164	26.31	-1.202%	179,537	-11.022%
2022-04-22	27.04	27.1400	26.5500	26.63	-1.589%	128,332	-12.092%
2022-04-21	27.47	27.6700	26.8500	27.06	-0.624%	144,976	-13.489%
2022-04-20	26.87	27.4800	26.8700	27.23	+2.484%	153,484	-14.029%
2022-04-19	25.98	26.9100	25.9800	26.57	+2.508%	128,385	-11.893%
2022-04-18	26.18	26.3300	25.8200	25.92	-0.955%	171,079	-9.684%
2022-04-14	25.96	26.3300	25.7000	26.17	+1.081%	297,912	-10.546%
2022-04-13	25.74	26.0200	25.5700	25.89	+1.172%	141,873	-9.579%
2022-04-12	25.50	26.1400	25.4300	25.59	+1.026%	181,205	-8.519%
2022-04-11	25.30	26.0400	25.2600	25.33	+0.039%	211,076	-7.580%
2022-04-08	26.30	26.4400	25.2900	25.32	-3.100%	377,948	-7.543%
2022-04-07	26.60	26.6800	25.8300	26.13	-1.914%	357,034	-10.409%
2022-04-06	27.00	27.3400	26.5500	26.64	-2.203%	292,171	-12.125%
2022-04-05	27.71	28.0700	27.2200	27.24	-1.909%	348,725	-14.060%
2022-04-04	28.02	28.0600	27.2800	27.77	-1.033%	314,139	-15.700%
2022-04-01	27.57	28.3300	26.8875	28.06	+2.036%	451,862	-16.572%
2022-03-31	28.28	28.5100	27.3350	27.50	-3.407%	406,397	-14.873%
2022-03-30	29.29	29.4500	28.4100	28.47	-2.766%	482,710	-17.773%
2022-03-29	30.04	30.2500	29.2300	29.28	-1.314%	549,579	-20.048%
2022-03-28	30.39	30.3900	29.0750	29.67	-1.852%	298,468	-21.099%
2022-03-25	29.82	30.5900	29.5100	30.23	+1.682%	130,438	-22.560%
2022-03-24	29.65	29.7400	29.3450	29.73	+1.054%	92,943	-21.258%
2022-03-23	29.00	29.7000	28.8500	29.42	+0.375%	132,454	-20.428%
2022-03-22	29.48	29.7200	29.2600	29.31	-0.204%	145,003	-20.130%
2022-03-21	30.49	30.7000	29.2500	29.37	-3.705%	204,394	-20.293%
2022-03-18	30.33	30.5800	29.2800	30.50	+0.793%	1,302,440	-23.246%
2022-03-17	29.60	30.4900	29.3000	30.26	+1.476%	169,815	-22.637%
2022-03-16	29.71	30.1399	29.3350	29.82	+1.325%	225,392	-21.496%
2022-03-15	29.55	29.8300	29.2500	29.43	+0.891%	270,651	-20.455%
2022-03-14	28.79	29.2500	28.2800	29.17	+1.638%	374,587	-19.746%
2022-03-11	28.90	29.1700	28.5700	28.70	-0.243%	294,898	-18.432%
2022-03-10	28.45	29.2600	28.4100	28.77	-2.309%	146,962	-18.631%
2022-03-09	29.21	29.6100	28.9000	29.45	+2.542%	181,314	-20.509%
2022-03-08	29.39	29.5454	28.5100	28.72	-2.080%	244,320	-18.489%
2022-03-07	30.67	30.6700	29.1300	29.33	-4.182%	159,723	-20.184%
2022-03-04	30.21	30.6600	30.0600	30.61	-0.488%	185,131	-23.522%
2022-03-03	30.98	31.2400	30.1232	30.76	+0.392%	133,490	-23.895%
2022-03-02	30.74	30.8800	30.1600	30.64	+1.256%	174,725	-23.597%
2022-03-01	31.12	31.2372	29.6800	30.26	-3.075%	251,005	-22.637%
2022-02-28	30.82	31.6300	30.8200	31.22	-0.319%	181,772	-25.016%
2022-02-25	29.82	31.3800	29.4500	31.32	+7.150%	273,394	-25.255%
2022-02-24	29.50	29.9500	27.9100	29.23	+2.274%	279,739	-19.911%
2022-02-23	30.36	30.5335	28.4000	28.58	-5.333%	203,769	-18.090%
2022-02-22	30.80	31.3100	30.0300	30.19	-2.957%	203,284	-22.458%
2022-02-18	30.81	31.2900	30.6393	31.11	+0.647%	187,887	-24.751%
2022-02-17	31.16	31.4900	30.5500	30.91	-1.811%	160,806	-24.264%
2022-02-16	30.65	31.4900	30.6500	31.48	+1.910%	119,097	-25.635%
2022-02-15	30.45	31.0200	30.2200	30.89	+1.445%	134,982	-24.215%
2022-02-14	29.49	30.5700	29.3700	30.45	+4.388%	188,003	-23.120%
2022-02-11	29.14	29.8001	28.9700	29.17	+0.172%	550,187	-19.746%
2022-02-10	29.78	30.1000	29.0200	29.12	-3.159%	171,430	-19.609%
2022-02-09	30.53	30.6308	29.8700	30.07	-1.248%	149,448	-22.148%
2022-02-08	29.26	30.4600	29.2600	30.45	+3.854%	216,198	-23.120%
2022-02-07	29.30	29.5919	28.9800	29.32	+0.239%	126,879	-20.157%
2022-02-04	28.85	29.4700	28.7600	29.25	+0.932%	130,994	-19.966%
2022-02-03	29.59	29.6200	28.8300	28.98	-2.095%	164,449	-19.220%
2022-02-02	29.86	29.8850	29.4300	29.60	-1.036%	200,079	-20.912%
2022-02-01	30.39	30.3900	29.4500	29.91	-1.189%	279,445	-21.732%
2022-01-31	30.00	30.7100	29.7850	30.27	0.000%	419,344	-22.663%
2022-01-28	29.80	30.3100	29.2200	30.27	+0.766%	124,897	-22.663%
2022-01-27	30.16	30.7500	29.9100	30.04	-0.530%	194,076	-22.071%
2022-01-26	30.37	30.8100	29.8100	30.20	+0.432%	259,176	-22.483%
2022-01-25	30.11	30.3600	29.0800	30.07	-0.988%	175,804	-22.148%
2022-01-24	29.22	30.5700	29.0700	30.37	+2.810%	169,103	-22.917%
2022-01-21	29.76	30.4150	29.2700	29.54	-1.105%	176,891	-20.752%
2022-01-20	30.47	30.9250	29.7700	29.87	-2.386%	142,621	-21.627%
2022-01-19	31.04	31.0876	30.3050	30.60	-1.892%	98,351	-23.497%
2022-01-18	31.76	31.7600	30.9500	31.19	-2.501%	120,556	-24.944%
2022-01-14	31.38	32.0300	31.3400	31.99	+1.202%	131,407	-26.821%
2022-01-13	31.30	31.7900	31.2800	31.61	+1.152%	127,178	-25.941%
2022-01-12	31.49	31.7500	30.9450	31.25	-0.794%	127,827	-25.088%
2022-01-11	31.53	31.5750	30.8300	31.50	+0.255%	156,328	-25.683%
2022-01-10	31.38	31.6200	31.0000	31.42	+0.223%	158,869	-25.493%
2022-01-07	31.20	31.8900	31.1300	31.35	+0.320%	175,909	-25.327%
2022-01-06	31.68	31.7900	31.1600	31.25	-0.982%	133,764	-25.088%
2022-01-05	31.51	32.0200	31.4089	31.56	+0.606%	132,358	-25.824%
2022-01-04	31.10	31.6900	31.1000	31.37	+1.488%	119,314	-25.375%
2022-01-03	30.02	31.0000	30.0200	30.91	+3.378%	126,020	-24.264%
2021-12-31	29.80	30.0800	29.3700	29.90	+0.268%	305,896	-21.706%
2021-12-30	30.41	30.5400	29.7450	29.82	-1.258%	185,527	-21.496%
2021-12-29	30.76	30.7600	30.1150	30.20	-1.629%	102,921	-22.483%
2021-12-28	30.11	30.9500	30.1100	30.70	+1.790%	129,197	-23.746%
2021-12-27	29.96	30.1700	29.6100	30.16	+1.174%	295,235	-22.381%
2021-12-23	29.62	30.2325	29.2000	29.81	+1.810%	422,637	-21.469%
2021-12-22	29.16	29.5400	28.9766	29.28	+0.446%	446,284	-20.048%
2021-12-21	28.82	29.3550	28.8200	29.15	+1.639%	170,839	-19.691%
2021-12-20	28.84	29.1500	28.0680	28.68	-1.612%	191,169	-18.375%
2021-12-17	29.47	29.7600	29.0600	29.15	-1.253%	662,709	-19.691%
2021-12-16	29.59	30.1900	29.2150	29.52	-0.034%	242,783	-20.698%
2021-12-15	28.86	29.5600	28.7975	29.53	+2.322%	261,826	-20.725%
2021-12-14	29.55	29.9900	28.7900	28.86	-2.302%	225,155	-18.884%
2021-12-13	29.80	29.9650	29.4000	29.54	-0.773%	198,154	-20.752%
2021-12-10	29.99	30.0800	29.5200	29.77	-0.201%	96,030	-21.364%
2021-12-09	29.97	30.2900	29.6405	29.83	-1.616%	136,963	-21.522%
2021-12-08	30.52	30.7000	30.1751	30.32	+0.165%	321,313	-22.790%
2021-12-07	30.44	30.7497	30.0900	30.27	+0.799%	136,005	-22.663%
2021-12-06	29.39	30.3000	29.2300	30.03	+3.731%	154,356	-22.045%
2021-12-03	29.31	29.3100	28.6850	28.95	-1.296%	124,688	-19.136%
2021-12-02	28.64	29.3700	28.5100	29.33	+2.912%	132,916	-20.184%
2021-12-01	29.49	29.9000	28.4700	28.50	-0.697%	172,599	-17.860%
2021-11-30	29.56	29.8300	28.4650	28.70	-4.078%	178,466	-18.432%
2021-11-29	31.63	31.6350	29.9150	29.92	-4.561%	175,366	-21.758%
2021-11-26	31.46	31.6800	30.2500	31.35	-1.415%	107,095	-25.327%
2021-11-24	31.76	32.3700	31.7600	31.80	-1.731%	73,210	-26.384%
2021-11-23	32.54	33.0000	32.3000	32.36	-0.339%	117,161	-27.658%
2021-11-22	32.33	33.1400	32.2700	32.47	+0.433%	118,213	-27.903%
2021-11-19	32.36	32.6500	31.9500	32.33	-1.041%	151,055	-27.590%
2021-11-18	33.70	33.8100	32.3800	32.67	-2.855%	163,243	-28.344%
2021-11-17	34.21	34.4300	33.3700	33.63	-2.437%	132,860	-30.390%
2021-11-16	35.86	35.8600	34.3300	34.47	-3.472%	154,458	-32.086%
2021-11-15	35.18	35.9550	35.0100	35.71	+3.000%	174,736	-34.444%
2021-11-12	34.41	34.8400	33.7400	34.67	+1.167%	294,266	-32.478%
2021-11-11	34.85	34.8500	33.9200	34.27	-0.233%	168,664	-31.690%
2021-11-10	34.51	34.6322	33.5200	34.35	+0.029%	138,220	-31.849%
2021-11-09	34.18	34.7400	34.0750	34.34	+0.321%	119,138	-31.829%
2021-11-08	35.14	35.2600	34.0600	34.23	+0.029%	173,200	-31.610%
2021-11-05	32.32	34.4300	32.3200	34.22	+6.372%	240,563	-31.590%
2021-11-04	35.06	35.9200	31.7600	32.17	-15.208%	446,779	-27.230%
2021-11-03	36.72	38.6300	36.6200	37.94	+2.818%	144,771	-38.297%
2021-11-02	36.42	36.9400	36.1600	36.90	+1.318%	99,660	-36.558%
2021-11-01	34.97	36.6400	34.8000	36.42	+4.535%	122,280	-35.722%
2021-10-29	35.25	35.5100	34.7800	34.84	-0.542%	118,626	-32.807%
2021-10-28	35.07	35.5350	34.9600	35.03	+0.748%	90,431	-33.172%
2021-10-27	35.86	36.0500	34.6400	34.77	-3.067%	87,439	-32.672%
2021-10-26	36.54	36.6300	35.8200	35.87	-1.834%	84,941	-34.737%
2021-10-25	36.32	36.6600	35.8700	36.54	+1.275%	85,820	-35.933%
2021-10-22	35.68	36.4000	35.6800	36.08	+1.206%	119,773	-35.116%
2021-10-21	35.67	35.6800	35.1200	35.65	-0.084%	99,046	-34.334%
2021-10-20	35.57	35.9000	35.4500	35.68	+0.479%	74,956	-34.389%
2021-10-19	35.81	35.8100	35.0900	35.51	+0.028%	82,019	-34.075%
2021-10-18	36.31	36.3900	35.3900	35.50	-2.606%	85,542	-34.056%
2021-10-15	37.29	37.4200	36.4000	36.45	-0.843%	116,415	-35.775%
2021-10-14	37.28	37.4800	36.6000	36.76	-0.163%	71,651	-36.317%
2021-10-13	36.69	36.8900	36.4200	36.82	+0.218%	91,079	-36.420%
2021-10-12	36.38	36.8000	36.0000	36.74	+1.520%	80,398	-36.282%
2021-10-11	35.95	36.6350	35.7513	36.19	+1.287%	77,873	-35.314%
2021-10-08	35.75	36.0800	35.6050	35.73	+0.450%	71,511	-34.481%
2021-10-07	35.17	35.9999	35.1700	35.57	+1.426%	179,477	-34.186%
2021-10-06	34.87	35.1700	34.1700	35.07	-0.988%	117,868	-33.248%
2021-10-05	35.35	35.5500	34.9800	35.42	+0.056%	104,188	-33.907%
2021-10-04	35.27	35.7200	35.0200	35.40	+0.483%	75,901	-33.870%
2021-10-01	35.01	35.7300	34.7100	35.23	+1.645%	114,344	-33.551%
2021-09-30	35.97	36.0400	34.5800	34.66	-2.995%	81,625	-32.458%
2021-09-29	35.34	35.9650	35.0000	35.73	+1.477%	59,927	-34.481%
2021-09-28	35.81	35.8700	35.0200	35.21	-1.207%	79,540	-33.513%
2021-09-27	35.02	36.1500	35.0200	35.64	+2.739%	80,280	-34.315%
2021-09-24	34.35	34.9200	34.3500	34.69	+0.609%	146,076	-32.517%
2021-09-23	34.23	34.9800	34.2300	34.48	+1.382%	69,856	-32.106%
2021-09-22	33.90	34.2600	33.7600	34.01	+0.980%	89,549	-31.167%
2021-09-21	34.53	34.7943	33.4100	33.68	-1.376%	88,803	-30.493%
2021-09-20	34.11	34.4800	33.6100	34.15	-1.924%	125,567	-31.449%
2021-09-17	34.13	34.8800	33.8282	34.82	+1.843%	407,723	-32.769%
2021-09-16	34.85	34.9500	33.8650	34.19	-1.781%	86,109	-31.530%
2021-09-15	33.95	35.2991	33.9100	34.81	+2.232%	150,637	-32.749%
2021-09-14	35.36	35.8200	33.9300	34.05	-2.881%	88,341	-31.248%
2021-09-13	35.33	35.5700	34.8200	35.06	+0.114%	83,534	-33.229%
2021-09-10	36.07	36.2972	34.8900	35.02	-2.695%	117,860	-33.152%
2021-09-09	36.61	36.8200	35.8800	35.99	-2.095%	109,877	-34.954%
2021-09-08	37.11	37.1800	36.6650	36.76	-1.527%	77,167	-36.317%
2021-09-07	38.03	38.0300	37.2300	37.33	-1.660%	56,509	-37.289%
2021-09-03	37.54	37.9600	37.4200	37.96	+0.850%	90,833	-38.330%
2021-09-02	37.85	37.9450	37.5000	37.64	+0.027%	71,826	-37.806%
2021-09-01	38.50	38.5000	37.3500	37.63	-1.672%	81,716	-37.789%
2021-08-31	37.52	38.5800	37.2700	38.27	+2.081%	90,386	-38.829%
2021-08-30	38.59	38.6200	37.3700	37.49	-2.013%	85,720	-37.557%
2021-08-27	36.94	38.2700	36.9400	38.26	+4.081%	121,042	-38.813%
2021-08-26	37.45	37.6800	36.7500	36.76	-1.895%	63,452	-36.317%
2021-08-25	37.56	37.8200	37.3900	37.47	+0.214%	74,212	-37.523%
2021-08-24	37.79	38.0100	37.2900	37.39	-0.267%	67,083	-37.390%
2021-08-23	37.15	37.6900	36.8400	37.49	+1.188%	90,166	-37.557%
2021-08-20	36.60	37.3200	36.0901	37.05	+1.119%	91,128	-36.815%
2021-08-19	37.15	37.1600	36.1300	36.64	-3.350%	136,883	-36.108%
2021-08-18	37.49	38.5400	37.3700	37.91	+0.717%	87,378	-38.248%
2021-08-17	37.61	37.6600	37.0500	37.64	-0.053%	106,518	-37.806%
2021-08-16	38.65	38.6500	37.5750	37.66	-3.013%	99,749	-37.839%
2021-08-13	38.53	38.8500	37.6200	38.83	+0.648%	211,042	-39.712%
2021-08-12	39.10	39.3900	38.4300	38.58	-0.541%	109,515	-39.321%
2021-08-11	38.77	39.2432	38.5200	38.79	+0.440%	110,045	-39.649%
2021-08-10	38.57	38.8825	38.0000	38.62	+0.130%	110,492	-39.384%
2021-08-09	39.27	39.4700	38.5700	38.57	-2.675%	100,347	-39.305%
2021-08-06	39.73	39.7300	39.0000	39.63	+1.174%	109,256	-40.929%
2021-08-05	38.71	39.7360	38.7100	39.17	+1.188%	174,899	-40.235%
2021-08-04	39.26	39.6200	38.5100	38.71	-2.714%	88,842	-39.525%
2021-08-03	39.25	40.0000	38.7100	39.79	+2.420%	127,660	-41.166%
2021-08-02	39.59	40.9500	38.7700	38.85	-1.220%	170,821	-39.743%
2021-07-30	38.99	39.9780	38.9100	39.33	+0.898%	254,205	-40.478%
2021-07-29	38.61	39.2700	38.4300	38.98	+2.256%	85,322	-39.944%
2021-07-28	37.80	38.6400	37.2000	38.12	+1.653%	94,693	-38.589%
2021-07-27	37.45	37.7050	36.9300	37.50	-0.951%	109,896	-37.573%
2021-07-26	37.70	37.9700	37.4219	37.86	+1.095%	57,850	-38.167%
2021-07-23	37.42	37.5799	37.1100	37.45	+0.537%	65,751	-37.490%
2021-07-22	38.08	38.0800	37.0700	37.25	-2.025%	76,804	-37.154%
2021-07-21	38.24	38.5400	37.8800	38.02	+0.822%	69,078	-38.427%
2021-07-20	37.45	38.5350	36.9000	37.71	+1.453%	133,829	-37.921%
2021-07-19	37.46	37.6000	36.8500	37.17	-1.978%	118,890	-37.019%
2021-07-16	38.77	38.7700	37.7500	37.92	-1.276%	92,529	-38.265%
2021-07-15	38.47	38.7000	38.0900	38.41	-0.518%	72,568	-39.052%
2021-07-14	38.91	39.4600	38.4400	38.61	+0.026%	73,181	-39.368%
2021-07-13	39.11	39.5700	38.4900	38.60	-2.130%	91,571	-39.352%
2021-07-12	38.96	39.8000	38.9600	39.44	+0.973%	84,015	-40.644%
2021-07-09	38.98	39.5900	38.7900	39.06	+2.091%	86,522	-40.067%
2021-07-08	38.17	38.5300	37.7700	38.26	-1.671%	140,167	-38.813%
2021-07-07	39.04	39.2600	38.5500	38.91	+0.284%	78,886	-39.836%
2021-07-06	39.63	39.8100	38.4000	38.80	-1.847%	96,460	-39.665%
2021-07-02	40.23	40.2300	39.4700	39.53	-1.274%	62,133	-40.779%
2021-07-01	40.51	40.8599	40.0000	40.04	-0.842%	102,063	-41.533%
2021-06-30	39.10	40.6600	39.1000	40.38	+3.194%	152,110	-42.026%
2021-06-29	39.31	39.6700	39.0000	39.13	+0.256%	72,447	-40.174%
2021-06-28	40.02	40.0200	38.8100	39.03	-2.425%	116,232	-40.020%
2021-06-25	40.16	40.6100	39.9300	40.00	-0.125%	324,907	-41.475%
2021-06-24	39.60	40.0950	39.2900	40.05	+1.727%	83,920	-41.548%
2021-06-23	39.57	39.7900	39.1942	39.37	-0.505%	92,315	-40.538%
2021-06-22	39.58	39.8100	38.9100	39.57	+0.127%	76,192	-40.839%
2021-06-21	39.32	40.0000	39.3200	39.52	+1.698%	115,002	-40.764%
2021-06-18	38.81	39.1200	38.5100	38.86	-1.245%	294,736	-39.758%
2021-06-17	40.50	40.6400	39.1275	39.35	-3.341%	140,614	-40.508%
2021-06-16	40.60	41.6200	40.4100	40.71	-0.196%	157,793	-42.496%
2021-06-15	40.30	40.8600	39.8100	40.79	+1.216%	108,609	-42.608%
2021-06-14	40.99	41.0000	40.2200	40.30	-1.322%	90,695	-41.911%
2021-06-11	40.90	41.4000	40.6200	40.84	+0.566%	73,500	-42.679%
2021-06-10	41.76	41.8181	40.4900	40.61	-2.520%	94,530	-42.354%
2021-06-09	41.29	41.9500	41.1600	41.66	+0.144%	94,318	-43.807%
2021-06-08	41.42	41.8900	41.0001	41.60	+0.873%	105,002	-43.726%
2021-06-07	42.00	42.1200	41.2300	41.24	-2.089%	119,519	-43.235%
2021-06-04	42.18	42.2900	41.4600	42.12	+0.190%	76,914	-44.421%
2021-06-03	42.03	42.1500	41.4300	42.04	+0.167%	94,502	-44.315%
2021-06-02	43.18	43.2150	41.8400	41.97	-2.802%	123,059	-44.222%
2021-06-01	41.39	43.4400	41.1131	43.18	+5.549%	255,389	-45.785%
2021-05-28	43.20	43.2000	40.5800	40.91	-4.883%	855,122	-42.777%
2021-05-27	43.72	43.9200	42.6600	43.01	-0.555%	278,486	-45.571%
2021-05-26	43.47	43.5099	42.6300	43.25	+0.046%	169,733	-45.873%
2021-05-25	44.85	45.0000	43.2200	43.23	-3.159%	108,483	-45.848%
2021-05-24	44.88	44.9900	44.5800	44.64	-0.067%	108,792	-47.558%
2021-05-21	45.72	45.7200	44.6300	44.67	-1.260%	106,540	-47.593%
2021-05-20	45.41	45.4100	44.5000	45.24	-1.951%	100,193	-48.254%
2021-05-19	45.18	46.2250	44.9400	46.14	+0.764%	94,610	-49.263%
2021-05-18	46.88	46.8800	45.7300	45.79	-2.367%	96,685	-48.875%
2021-05-17	47.15	47.2655	46.0500	46.90	-0.403%	72,697	-50.085%
2021-05-14	46.92	47.1500	46.2400	47.09	+0.857%	81,331	-50.287%
2021-05-13	45.31	46.8300	45.2900	46.69	+3.733%	114,336	-49.861%
2021-05-12	46.92	46.9200	44.8500	45.01	-4.640%	96,723	-47.989%
2021-05-11	47.49	48.1000	46.8900	47.20	-1.007%	70,285	-50.403%
2021-05-10	48.37	48.9800	47.6100	47.68	-0.439%	146,077	-50.902%
2021-05-07	47.47	48.2500	47.3300	47.89	+0.483%	106,587	-51.117%
2021-05-06	47.95	47.9500	46.1900	47.66	-0.605%	119,532	-50.881%
2021-05-05	47.95	48.2400	47.4200	47.95	+0.021%	72,511	-51.178%
2021-05-04	47.66	48.0500	46.8500	47.94	+0.969%	74,295	-51.168%
2021-05-03	46.07	48.0100	46.0700	47.48	+3.963%	193,277	-50.695%
2021-04-30	45.20	45.7000	44.8800	45.67	+0.219%	186,929	-48.741%
2021-04-29	46.51	46.5100	44.9700	45.57	-0.827%	130,310	-48.628%
2021-04-28	46.25	46.4800	45.5800	45.95	-0.649%	118,216	-49.053%
2021-04-27	46.29	46.5900	45.8400	46.25	-0.409%	88,505	-49.384%
2021-04-26	47.16	47.4500	46.1200	46.44	-1.023%	76,855	-49.591%
2021-04-23	46.24	47.2700	46.1700	46.92	+2.067%	98,884	-50.107%
2021-04-22	47.14	47.3600	45.7900	45.97	-2.482%	135,943	-49.075%
2021-04-21	46.51	47.4200	46.1700	47.14	+1.726%	173,223	-50.339%
2021-04-20	48.19	48.5200	45.9100	46.34	-4.137%	153,902	-49.482%
2021-04-19	49.73	49.7350	48.2800	48.34	-2.815%	193,834	-51.572%
2021-04-16	50.23	50.4650	49.4100	49.74	+0.262%	167,641	-52.935%
2021-04-15	50.03	50.6300	49.3900	49.61	-0.141%	186,883	-52.812%
2021-04-14	49.30	50.0600	49.3000	49.68	+1.078%	85,086	-52.878%
2021-04-13	48.86	49.2500	48.5000	49.15	+0.614%	123,965	-52.370%
2021-04-12	48.38	49.3200	48.0900	48.85	+1.223%	67,965	-52.078%
2021-04-09	48.54	48.6400	48.0000	48.26	-0.310%	83,084	-51.492%
2021-04-08	48.14	48.4500	47.3300	48.41	+0.498%	79,720	-51.642%
2021-04-07	48.96	49.3115	47.8700	48.17	-1.169%	75,069	-51.401%
2021-04-06	49.17	49.4800	48.6400	48.74	-0.875%	94,504	-51.970%
2021-04-05	49.31	49.3100	48.4900	49.17	+1.298%	95,023	-52.390%
2021-04-01	49.27	49.3900	48.0200	48.54	-0.878%	108,382	-51.772%
2021-03-31	49.23	50.0500	48.7600	48.97	-0.366%	278,753	-52.195%
2021-03-30	48.21	49.5800	48.2100	49.15	+2.311%	129,185	-52.370%
2021-03-29	48.50	49.0100	47.6600	48.04	-1.132%	196,213	-51.270%
2021-03-26	47.72	49.1800	47.7200	48.59	+3.120%	129,126	-51.821%
2021-03-25	44.96	47.5200	44.2600	47.12	+4.595%	170,831	-50.318%
2021-03-24	46.53	46.9765	45.0100	45.05	-2.023%	151,945	-48.036%
2021-03-23	46.70	47.1400	45.5550	45.98	-2.811%	106,101	-49.087%
2021-03-22	47.36	47.9029	46.2700	47.31	-0.084%	97,924	-50.518%
2021-03-19	46.83	48.1100	46.1800	47.35	+0.745%	647,070	-50.560%
2021-03-18	47.78	48.0600	46.8000	47.00	-0.318%	153,342	-50.191%
2021-03-17	46.50	47.3550	45.9200	47.15	+1.573%	113,897	-50.350%
2021-03-16	47.83	48.4000	45.6000	46.42	-3.029%	232,544	-49.569%
2021-03-15	49.96	49.9600	47.1700	47.87	-5.245%	308,646	-51.097%
2021-03-12	50.39	50.7850	49.8400	50.52	+1.121%	150,565	-53.662%
2021-03-11	49.69	50.1100	48.6900	49.96	+0.160%	208,727	-53.143%
2021-03-10	48.78	50.1300	48.7500	49.88	+2.867%	216,573	-53.067%
2021-03-09	48.99	50.0200	47.8600	48.49	+0.518%	212,726	-51.722%
2021-03-08	47.45	48.4301	47.1400	48.24	+2.160%	189,307	-51.472%
2021-03-05	46.60	47.3300	44.9500	47.22	+3.055%	338,549	-50.424%
2021-03-04	47.52	48.2700	44.5698	45.82	-3.598%	322,363	-48.909%
2021-03-03	47.56	48.3500	47.1200	47.53	+0.550%	156,252	-50.747%
2021-03-02	48.00	48.5935	47.1500	47.27	-1.726%	109,276	-50.476%
2021-03-01	47.53	48.4478	47.1200	48.10	+2.998%	117,909	-51.331%
2021-02-26	47.65	47.8500	46.1400	46.70	-1.767%	214,527	-49.872%
2021-02-25	47.75	48.4900	47.1700	47.54	-0.335%	154,883	-50.757%
2021-02-24	46.63	48.0000	46.2950	47.70	+3.381%	147,078	-50.922%
2021-02-23	46.74	46.7400	45.0800	46.14	-1.241%	140,573	-49.263%
2021-02-22	45.78	46.8300	45.0000	46.72	+2.098%	195,373	-49.893%
2021-02-19	43.78	45.9899	43.1500	45.76	+4.546%	180,541	-48.842%
2021-02-18	43.65	44.1580	43.1000	43.77	+0.183%	178,976	-46.516%
2021-02-17	43.80	44.1100	42.8400	43.69	-0.885%	151,591	-46.418%
2021-02-16	44.25	44.8099	43.7350	44.08	+0.159%	210,662	-46.892%
2021-02-12	41.43	44.1200	41.3000	44.01	+5.565%	455,199	-46.808%
2021-02-11	39.78	41.7100	39.2800	41.69	+4.775%	422,686	-43.847%
2021-02-10	40.88	41.6200	39.6900	39.79	-1.971%	244,772	-41.166%
2021-02-09	40.36	41.1100	39.8200	40.59	+0.820%	207,130	-42.326%
2021-02-08	39.14	40.3350	39.0800	40.26	+3.709%	254,722	-41.853%
2021-02-05	39.20	39.6300	38.4300	38.82	+0.077%	166,094	-39.696%
2021-02-04	38.11	38.8300	37.3301	38.79	+2.809%	202,274	-39.649%
2021-02-03	37.75	38.9600	37.2500	37.73	-0.841%	122,050	-37.954%
2021-02-02	38.62	38.9200	37.9200	38.05	-0.627%	201,873	-38.476%
2021-02-01	37.81	38.6600	37.1600	38.29	+3.096%	203,370	-38.861%
2021-01-29	38.37	38.8200	37.1100	37.14	-2.953%	733,267	-36.968%
2021-01-28	38.50	38.5800	37.3000	38.27	+0.737%	256,180	-38.829%
2021-01-27	39.01	39.1900	37.7338	37.99	-4.787%	236,671	-38.379%
2021-01-26	40.28	40.4000	38.6000	39.90	-0.225%	191,794	-41.328%
2021-01-25	41.35	41.5900	39.2700	39.99	-3.289%	268,943	-41.460%
2021-01-22	40.81	41.6100	40.1200	41.35	+0.097%	194,203	-43.386%
2021-01-21	41.84	42.0900	41.0500	41.31	-1.267%	140,316	-43.331%
2021-01-20	42.58	43.0000	41.2600	41.84	-0.783%	143,198	-44.049%
2021-01-19	42.54	42.5400	41.4200	42.17	+0.357%	151,471	-44.487%
2021-01-15	42.50	43.1600	41.4100	42.02	-2.051%	167,548	-44.288%
2021-01-14	42.80	43.7800	42.6500	42.90	+0.633%	144,388	-45.431%