Schweitzer-Mauduit International (NY: SWM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2020		37.32	37.32	37.32	122,640	+0.20(+0.55%)
Dec 30, 2020	37.09	37.62	37.03	37.11	122,640	-0.01(-0.03%)
Dec 29, 2020	38.02	38.02	36.83	37.12	113,217	-0.85(-2.25%)
Dec 28, 2020	37.87	38.36	37.55	37.97	147,747	+0.58(+1.54%)
Dec 24, 2020	37.16	37.52	36.98	37.40	41,809	+0.22(+0.60%)
Dec 23, 2020	37.33	37.86	36.52	37.18	152,831	+0.13(+0.35%)
Dec 22, 2020	37.11	37.60	36.70	37.05	161,945	-0.17(-0.45%)
Dec 21, 2020	37.67	37.84	36.55	37.21	228,766	-1.44(-3.72%)
Dec 18, 2020	38.76	39.30	38.34	38.65	1,347,373	+0.06(+0.14%)
Dec 17, 2020	38.43	38.94	37.98	38.60	182,314	+0.45(+1.17%)
Dec 16, 2020	38.42	39.51	38.11	38.15	244,528	-0.12(-0.32%)
Dec 15, 2020	36.69	38.54	36.42	38.27	251,201	+1.74(+4.75%)
Dec 14, 2020	36.19	37.90	36.19	36.54	328,145	+0.53(+1.47%)
Dec 11, 2020	34.49	36.38	34.34	36.01	292,124	+1.40(+4.05%)
Dec 10, 2020	34.25	34.73	34.06	34.61	137,186	+0.12(+0.35%)
Dec 09, 2020	33.84	34.77	33.84	34.49	227,377	+0.71(+2.12%)
Dec 08, 2020	32.34	33.78	32.28	33.77	220,845	+1.24(+3.82%)
Dec 07, 2020	32.36	32.76	31.84	32.53	321,219	+0.15(+0.46%)
Dec 04, 2020	31.95	32.41	31.60	32.38	189,972	+0.71(+2.23%)
Dec 03, 2020	32.15	32.46	31.53	31.67	224,625	-0.63(-1.95%)
Dec 02, 2020	32.53	32.56	31.89	32.30	111,801	-0.19(-0.60%)
Dec 01, 2020	32.83	33.18	32.11	32.50	133,276	+0.22(+0.69%)
Nov 30, 2020	32.54	32.72	31.91	32.28	161,258	-0.49(-1.50%)
Nov 27, 2020	33.06	33.15	32.18	32.77	121,979	-0.33(-1.01%)
Nov 25, 2020	33.85	33.85	32.69	33.10	117,237	-0.95(-2.78%)
Nov 24, 2020	32.88	34.15	32.61	34.05	399,188	+1.67(+5.15%)
Nov 23, 2020	32.64	33.19	32.24	32.38	331,440	+0.18(+0.57%)
Nov 20, 2020	32.39	32.77	31.65	32.20	301,298	-0.50(-1.51%)
Nov 19, 2020	34.01	34.23	32.41	32.69	287,351	-1.52(-4.45%)
Nov 18, 2020	35.31	35.45	34.21	34.21	162,825	-0.94(-2.66%)
Nov 17, 2020	33.99	35.30	33.68	35.15	341,772	+0.74(+2.16%)
Nov 16, 2020	34.73	34.88	34.03	34.41	447,867	+0.58(+1.71%)
Nov 13, 2020	33.66	34.79	33.66	33.83	336,302	+0.32(+0.96%)
Nov 12, 2020	34.06	34.40	33.01	33.51	173,396	-0.99(-2.87%)
Nov 11, 2020	35.08	35.25	33.80	34.50	132,276	-0.47(-1.34%)
Nov 10, 2020	33.59	35.42	33.45	34.97	278,970	+1.88(+5.68%)
Nov 09, 2020	34.93	36.17	32.66	33.09	251,184	+0.69(+2.12%)
Nov 06, 2020	32.44	33.15	32.11	32.40	187,780	+0.22(+0.68%)
Nov 05, 2020	33.09	34.06	31.30	32.18	238,213	-0.13(-0.40%)
Nov 04, 2020	32.13	33.13	31.82	32.31	365,570	-0.65(-1.98%)
Nov 03, 2020	31.94	33.03	31.94	32.96	230,882	+1.54(+4.90%)
Nov 02, 2020	30.78	31.46	30.63	31.42	168,889	+0.97(+3.19%)
Oct 30, 2020	29.62	30.80	29.62	30.45	213,733	+0.50(+1.68%)
Oct 29, 2020	28.14	30.19	28.11	29.94	232,968	+1.53(+5.39%)
Oct 28, 2020	29.34	29.46	28.38	28.41	197,098	-1.37(-4.59%)
Oct 27, 2020	30.38	30.51	29.68	29.78	100,011	-0.72(-2.38%)
Oct 26, 2020	30.89	31.17	30.21	30.50	162,773	-0.79(-2.52%)
Oct 23, 2020	31.77	32.03	31.14	31.29	99,669	-0.19(-0.61%)
Oct 22, 2020	30.95	31.60	30.82	31.48	160,838	+0.75(+2.45%)
Oct 21, 2020	30.60	30.85	30.45	30.73	99,961	+0.22(+0.72%)
Oct 20, 2020	30.78	30.95	30.36	30.51	86,455	+0.00(+0.00%)
Oct 19, 2020	31.01	31.09	30.46	30.51	129,662	-0.50(-1.60%)
Oct 16, 2020	30.89	31.26	30.77	31.00	120,933	+0.01(+0.03%)
Oct 15, 2020	30.05	31.11	29.98	31.00	140,693	+0.77(+2.55%)
Oct 14, 2020	30.38	30.44	29.85	30.23	111,033	+0.01(+0.03%)
Oct 13, 2020	29.65	30.37	29.57	30.22	160,170	+0.28(+0.95%)
Oct 12, 2020	29.75	30.26	29.72	29.93	145,362	+0.35(+1.18%)
Oct 09, 2020	30.35	30.77	29.55	29.58	186,471	-0.90(-2.95%)
Oct 08, 2020	30.26	30.71	30.07	30.48	217,559	+0.47(+1.56%)
Oct 07, 2020	29.87	30.45	29.40	30.01	223,508	+0.47(+1.58%)
Oct 06, 2020	29.83	30.25	29.52	29.55	214,260	-0.15(-0.49%)
Oct 05, 2020	29.25	29.73	29.19	29.69	148,495	+0.69(+2.37%)
Oct 02, 2020	28.00	29.25	28.00	29.01	219,512	+0.56(+1.97%)
Oct 01, 2020	28.04	28.51	27.94	28.45	289,635	+0.58(+2.07%)
Sep 30, 2020	27.28	28.00	27.28	27.87	327,846	+0.61(+2.25%)
Sep 29, 2020	26.44	27.52	26.36	27.25	389,372	+0.85(+3.23%)
Sep 28, 2020	26.62	26.85	26.33	26.40	259,915	+0.05(+0.17%)
Sep 25, 2020	25.24	26.43	25.24	26.36	279,380	+0.93(+3.64%)
Sep 24, 2020	24.75	25.51	24.51	25.43	225,093	+0.81(+3.28%)
Sep 23, 2020	24.63	25.06	24.52	24.62	297,645	-0.05(-0.19%)
Sep 22, 2020	25.26	25.46	24.59	24.67	183,141	-0.62(-2.47%)
Sep 21, 2020	25.94	25.98	24.84	25.29	236,567	-1.17(-4.44%)
Sep 18, 2020	27.36	27.38	26.26	26.47	575,335	-0.59(-2.17%)
Sep 17, 2020	26.43	27.23	26.04	27.05	154,452	+0.41(+1.55%)
Sep 16, 2020	27.06	27.24	26.61	26.64	155,558	-0.38(-1.39%)
Sep 15, 2020	27.34	27.42	26.74	27.02	94,084	-0.16(-0.57%)
Sep 14, 2020	26.99	27.43	26.87	27.17	111,729	+0.31(+1.16%)
Sep 11, 2020	26.69	26.98	26.41	26.86	142,198	+0.15(+0.55%)
Sep 10, 2020	27.57	27.57	26.52	26.71	176,193	-0.94(-3.38%)
Sep 09, 2020	28.27	28.74	27.55	27.65	166,126	-0.37(-1.31%)
Sep 08, 2020	27.72	28.13	27.38	28.02	240,192	+0.15(+0.53%)
Sep 04, 2020	28.02	28.42	27.42	27.87	186,798	+0.30(+1.10%)
Sep 03, 2020	28.02	28.30	27.34	27.57	162,077	-0.35(-1.25%)
Sep 02, 2020	27.47	28.02	27.36	27.91	186,812	+0.44(+1.60%)
Sep 01, 2020	27.67	27.80	27.35	27.47	233,556	-0.34(-1.22%)
Aug 31, 2020	28.62	28.72	27.80	27.81	211,470	-0.90(-3.13%)
Aug 28, 2020	28.99	28.99	28.47	28.71	101,632	-0.14(-0.48%)
Aug 27, 2020	29.12	29.23	28.56	28.85	120,054	-0.08(-0.29%)
Aug 26, 2020	28.86	29.04	28.46	28.93	123,717	-0.06(-0.22%)
Aug 25, 2020	29.61	29.61	28.84	29.00	94,399	-0.51(-1.74%)
Aug 24, 2020	29.07	29.87	28.86	29.51	95,400	+0.44(+1.51%)
Aug 21, 2020	28.94	29.26	28.48	29.07	171,968	-0.15(-0.50%)
Aug 20, 2020	29.45	29.69	29.07	29.22	150,964	-0.64(-2.15%)
Aug 19, 2020	29.87	30.42	29.72	29.86	193,160	-0.21(-0.69%)
Aug 18, 2020	31.22	31.51	29.87	30.07	172,047	-1.13(-3.63%)
Aug 17, 2020	30.88	31.47	30.53	31.20	688,040	+0.43(+1.41%)
Aug 14, 2020	30.36	31.23	30.36	30.76	595,377	+0.21(+0.68%)
Aug 13, 2020	30.79	31.12	30.49	30.56	134,182	-0.49(-1.57%)
Aug 12, 2020	31.83	31.83	30.94	31.04	126,554	-0.24(-0.75%)
Aug 11, 2020	31.59	32.21	31.22	31.28	176,670	+0.14(+0.44%)
Aug 10, 2020	31.46	31.65	30.81	31.14	219,937	-0.26(-0.84%)
Aug 07, 2020	30.13	31.43	29.85	31.41	374,446	+1.53(+5.12%)
Aug 06, 2020	29.26	30.49	29.26	29.88	266,213	+0.55(+1.88%)
Aug 05, 2020	29.48	29.80	28.92	29.32	345,617	+0.29(+1.00%)
Aug 04, 2020	29.61	29.61	28.79	29.04	215,530	-0.71(-2.37%)
Aug 03, 2020	29.48	30.02	28.91	29.74	251,117	+0.31(+1.05%)
Jul 31, 2020	29.19	29.46	28.68	29.43	361,072	-0.05(-0.18%)
Jul 30, 2020	29.74	30.15	29.43	29.49	132,479	-0.67(-2.22%)
Jul 29, 2020	30.36	30.55	29.86	30.16	163,809	-0.18(-0.60%)
Jul 28, 2020	30.28	30.88	30.27	30.34	133,506	-0.22(-0.71%)
Jul 27, 2020	29.80	30.73	29.53	30.56	101,273	+0.75(+2.52%)
Jul 24, 2020	29.99	30.25	29.59	29.80	165,560	-0.10(-0.33%)
Jul 23, 2020	29.59	30.41	29.59	29.90	193,594	+0.30(+1.01%)
Jul 22, 2020	29.06	29.70	29.01	29.61	158,229	+0.24(+0.83%)
Jul 21, 2020	29.42	29.94	29.02	29.36	121,511	+0.42(+1.44%)
Jul 20, 2020	29.27	29.40	28.56	28.94	131,361	-0.53(-1.81%)
Jul 17, 2020	29.18	29.86	29.03	29.48	221,484	+0.24(+0.84%)
Jul 16, 2020	28.56	29.46	28.44	29.23	125,490	+0.41(+1.41%)
Jul 15, 2020	29.57	29.61	28.61	28.83	354,061	+0.05(+0.16%)
Jul 14, 2020	28.14	28.92	27.80	28.78	135,945	+0.60(+2.12%)
Jul 13, 2020	28.58	28.61	27.72	28.18	197,946	+0.05(+0.16%)
Jul 10, 2020	26.99	28.18	26.99	28.14	117,484	+1.05(+3.87%)
Jul 09, 2020	28.18	28.50	26.89	27.09	181,743	-1.20(-4.25%)
Jul 08, 2020	28.27	28.75	27.85	28.29	194,524	-0.13(-0.45%)
Jul 07, 2020	28.37	29.06	28.28	28.42	169,292	-0.47(-1.63%)
Jul 06, 2020	30.14	30.14	28.79	28.89	180,293	-0.51(-1.72%)
Jul 02, 2020	29.99	30.45	29.09	29.40	143,567	+0.13(+0.43%)
Jul 01, 2020	30.26	30.40	29.19	29.27	174,025	-0.96(-3.17%)
Jun 30, 2020	29.35	30.48	29.35	30.23	291,962	+0.71(+2.39%)
Jun 29, 2020	28.28	29.53	28.22	29.52	211,028	+1.67(+6.01%)
Jun 26, 2020	27.42	28.07	27.15	27.85	423,738	+0.02(+0.06%)
Jun 25, 2020	26.40	27.87	26.37	27.83	200,058	+1.12(+4.20%)
Jun 24, 2020	27.12	27.39	26.38	26.71	192,600	-0.74(-2.70%)
Jun 23, 2020	27.56	27.71	26.88	27.45	154,455	+0.31(+1.13%)
Jun 22, 2020	27.96	28.02	27.06	27.14	201,838	-1.22(-4.31%)
Jun 19, 2020	28.86	29.23	27.89	28.37	447,500	-0.33(-1.14%)
Jun 18, 2020	28.94	29.76	28.57	28.69	131,003	-0.76(-2.58%)
Jun 17, 2020	29.78	29.84	29.00	29.45	175,863	-0.32(-1.06%)
Jun 16, 2020	31.32	31.47	29.46	29.77	154,313	-0.07(-0.24%)
Jun 15, 2020	26.53	30.21	26.38	29.84	243,914	+2.36(+8.59%)
Jun 12, 2020	28.57	28.66	26.55	27.48	205,237	+0.04(+0.13%)
Jun 11, 2020	27.63	27.94	27.12	27.44	230,640	-1.55(-5.34%)
Jun 10, 2020	30.58	30.58	28.93	28.99	159,120	-1.85(-5.99%)
Jun 09, 2020	31.82	31.82	30.76	30.84	291,398	-1.62(-4.99%)
Jun 08, 2020	31.70	32.63	31.60	32.46	179,978	+1.13(+3.61%)
Jun 05, 2020	30.90	32.15	30.75	31.32	188,770	+1.26(+4.18%)
Jun 04, 2020	29.58	30.28	28.80	30.07	186,754	+0.26(+0.88%)
Jun 03, 2020	29.07	30.27	29.02	29.80	192,184	+1.26(+4.41%)
Jun 02, 2020	28.12	29.10	27.85	28.55	135,094	+0.75(+2.70%)
Jun 01, 2020	27.59	28.44	27.48	27.80	222,457	+0.30(+1.09%)
May 29, 2020	27.78	27.86	27.05	27.50	248,451	-0.72(-2.56%)
May 28, 2020	29.73	29.83	28.12	28.22	261,296	-1.23(-4.18%)
May 27, 2020	29.22	29.66	28.18	29.45	207,714	+0.98(+3.43%)
May 26, 2020	27.45	28.64	27.12	28.47	165,590	+1.95(+7.33%)
May 22, 2020	26.48	26.67	25.91	26.53	176,391	+0.14(+0.55%)
May 21, 2020	26.37	26.95	26.28	26.38	151,952	-0.52(-1.92%)
May 20, 2020	26.08	26.98	25.96	26.90	197,473	+1.30(+5.09%)
May 19, 2020	26.53	26.94	25.59	25.60	181,506	-1.23(-4.59%)
May 18, 2020	25.34	27.02	25.34	26.83	302,059	+2.65(+10.95%)
May 15, 2020	23.72	24.27	23.53	24.18	202,667	+0.37(+1.54%)
May 14, 2020	23.28	23.98	22.15	23.81	225,778	-0.10(-0.41%)
May 13, 2020	24.61	24.61	23.39	23.91	264,395	-1.12(-4.49%)
May 12, 2020	25.95	26.18	24.96	25.04	381,597	-1.08(-4.13%)
May 11, 2020	26.89	26.89	25.92	26.12	332,907	-1.00(-3.68%)
May 08, 2020	25.93	27.18	25.74	27.11	196,050	+1.69(+6.66%)
May 07, 2020	26.93	26.93	24.83	25.42	351,587	+0.28(+1.10%)
May 06, 2020	25.87	26.04	24.80	25.14	150,631	-0.91(-3.49%)
May 05, 2020	27.43	27.43	26.05	26.05	264,261	-0.81(-3.02%)
May 04, 2020	26.73	27.15	26.45	26.86	226,910	-0.59(-2.14%)
May 01, 2020	28.08	28.08	26.42	27.45	224,762	-1.27(-4.44%)
Apr 30, 2020	29.19	29.19	27.98	28.73	238,664	-1.11(-3.71%)
Apr 29, 2020	29.10	30.31	28.77	29.83	200,488	+1.45(+5.12%)
Apr 28, 2020	27.72	28.68	27.43	28.38	151,242	+1.60(+5.96%)
Apr 27, 2020	25.18	26.99	25.04	26.78	210,914	+1.90(+7.63%)
Apr 24, 2020	24.59	25.10	24.25	24.88	219,603	+0.56(+2.31%)
Apr 23, 2020	24.28	25.01	24.19	24.32	189,682	-0.01(-0.04%)
Apr 22, 2020	25.10	25.11	24.18	24.33	187,578	-0.13(-0.55%)
Apr 21, 2020	24.37	24.96	24.18	24.47	162,340	-0.68(-2.69%)
Apr 20, 2020	24.51	25.52	24.30	25.14	218,784	+0.21(+0.86%)
Apr 17, 2020	24.26	25.23	23.95	24.93	234,856	+1.48(+6.31%)
Apr 16, 2020	24.48	25.05	22.67	23.45	292,048	-1.15(-4.68%)
Apr 15, 2020	25.29	25.58	24.05	24.60	202,276	-1.46(-5.61%)
Apr 14, 2020	27.27	27.55	25.85	26.06	202,469	-0.63(-2.37%)
Apr 13, 2020	27.74	28.66	26.31	26.69	364,199	-1.09(-3.92%)
Apr 09, 2020	25.82	27.82	25.48	27.78	322,451	+2.44(+9.64%)
Apr 08, 2020	25.52	25.88	25.01	25.34	251,878	+0.28(+1.10%)
Apr 07, 2020	25.39	25.84	24.80	25.06	242,123	+0.28(+1.12%)
Apr 06, 2020	23.90	24.83	23.83	24.79	164,208	+1.56(+6.72%)
Apr 03, 2020	24.94	25.25	22.54	23.23	227,454	-2.13(-8.40%)
Apr 02, 2020	24.14	25.44	23.90	25.36	301,516	+1.07(+4.41%)
Apr 01, 2020	23.74	24.44	23.18	24.29	229,744	-0.52(-2.08%)
Mar 31, 2020	23.66	25.01	23.27	24.80	520,227	+0.86(+3.61%)
Mar 30, 2020	22.54	24.14	22.18	23.94	349,562	+1.32(+5.83%)
Mar 27, 2020	22.06	23.20	21.27	22.62	302,935	-0.62(-2.65%)
Mar 26, 2020	21.55	23.53	21.55	23.24	274,912	+1.68(+7.77%)
Mar 25, 2020	21.54	22.68	20.52	21.56	348,081	-0.16(-0.74%)
Mar 24, 2020	19.86	21.82	19.64	21.72	320,694	+3.00(+16.00%)
Mar 23, 2020	19.98	21.35	17.83	18.72	306,461	-1.11(-5.62%)
Mar 20, 2020	21.51	22.21	18.93	19.84	490,574	-1.52(-7.10%)
Mar 19, 2020	22.78	22.78	20.08	21.35	368,454	-1.67(-7.24%)
Mar 18, 2020	25.15	25.63	21.92	23.02	539,579	-3.74(-13.96%)
Mar 17, 2020	24.02	27.14	23.35	26.76	433,115	+3.09(+13.07%)
Mar 16, 2020	22.51	24.91	22.51	23.66	337,097	-1.46(-5.82%)
Mar 13, 2020	24.19	25.13	22.78	25.13	389,633	+1.90(+8.18%)
Mar 12, 2020	23.98	24.11	22.28	23.23	346,425	-2.18(-8.60%)
Mar 11, 2020	27.19	27.45	25.05	25.41	271,914	-2.46(-8.83%)
Mar 10, 2020	28.59	28.70	26.91	27.87	242,152	+0.01(+0.03%)
Mar 09, 2020	28.80	29.18	26.47	27.86	325,301	-2.33(-7.71%)
Mar 06, 2020	30.25	30.73	29.57	30.19	229,473	-0.72(-2.34%)
Mar 05, 2020	30.84	31.37	30.09	30.91	455,859	-0.57(-1.81%)
Mar 04, 2020	31.09	31.58	30.40	31.48	217,783	+0.86(+2.82%)
Mar 03, 2020	30.46	31.33	30.17	30.62	305,798	+0.13(+0.44%)
Mar 02, 2020	29.69	30.71	29.21	30.48	322,144	+0.80(+2.70%)
Feb 28, 2020	30.77	31.42	28.68	29.68	752,829	-1.73(-5.52%)
Feb 27, 2020	30.78	31.94	30.38	31.42	748,278	+0.18(+0.56%)
Feb 26, 2020	31.18	31.59	30.92	31.24	565,190	+0.22(+0.71%)
Feb 25, 2020	31.21	31.27	30.56	31.02	437,062	-0.17(-0.54%)
Feb 24, 2020	29.33	31.41	28.98	31.19	425,085	+1.13(+3.75%)
Feb 21, 2020	31.28	32.96	29.89	30.06	586,404	+0.54(+1.82%)
Feb 20, 2020	30.27	30.34	29.42	29.52	172,289	-0.84(-2.75%)
Feb 19, 2020	30.80	30.87	30.09	30.36	258,201	-0.16(-0.52%)
Feb 18, 2020	30.84	31.42	30.13	30.52	295,661	-0.41(-1.34%)
Feb 14, 2020	31.43	31.46	30.47	30.93	217,431	-0.54(-1.71%)
Feb 13, 2020	31.80	31.87	31.45	31.47	173,391	-0.40(-1.24%)
Feb 12, 2020	32.34	32.48	31.71	31.87	219,938	-0.18(-0.55%)
Feb 11, 2020	31.64	32.14	31.49	32.04	188,435	+0.47(+1.48%)
Feb 10, 2020	31.24	31.69	31.22	31.58	178,885	+0.18(+0.56%)
Feb 07, 2020	31.47	31.96	31.18	31.40	180,056	-0.18(-0.59%)
Feb 06, 2020	31.63	31.69	31.19	31.58	130,915	-0.01(-0.03%)
Feb 05, 2020	31.07	31.73	31.07	31.59	168,865	+0.80(+2.60%)
Feb 04, 2020	31.37	31.41	30.63	30.79	136,587	-0.17(-0.54%)
Feb 03, 2020	30.96	31.32	30.76	30.96	207,717	+0.12(+0.40%)
Jan 31, 2020	30.81	30.91	30.34	30.84	660,813	-0.14(-0.45%)
Jan 30, 2020	31.07	31.11	30.49	30.98	189,708	-0.33(-1.04%)
Jan 29, 2020	31.51	31.94	31.29	31.30	136,065	-0.18(-0.59%)
Jan 28, 2020	32.02	32.20	31.39	31.49	143,799	-0.43(-1.35%)
Jan 27, 2020	31.43	32.31	31.20	31.92	173,225	-0.04(-0.11%)
Jan 24, 2020	32.62	32.62	31.87	31.95	170,173	-0.69(-2.10%)
Jan 23, 2020	32.61	32.77	31.97	32.64	288,842	-0.11(-0.32%)
Jan 22, 2020	32.92	32.98	32.57	32.75	121,882	-0.12(-0.37%)
Jan 21, 2020	33.39	33.45	32.49	32.87	194,163	-0.52(-1.56%)
Jan 17, 2020	34.12	34.37	33.27	33.39	194,597	-0.62(-1.84%)
Jan 16, 2020	33.44	34.04	33.32	34.01	281,758	+0.76(+2.28%)
Jan 15, 2020	33.32	33.60	32.94	33.26	285,878	-0.06(-0.19%)
Jan 14, 2020	33.05	33.41	32.92	33.32	180,276	+0.04(+0.13%)
Jan 13, 2020	33.07	33.34	32.92	33.27	144,565	+0.25(+0.75%)
Jan 10, 2020	33.12	33.18	32.81	33.03	263,211	-0.08(-0.24%)
Jan 09, 2020	34.06	34.07	32.95	33.11	243,568	-0.75(-2.21%)
Jan 08, 2020	33.79	34.21	33.76	33.86	254,652	+0.01(+0.03%)
Jan 07, 2020	34.12	34.52	33.65	33.85	239,658	-0.60(-1.74%)
Jan 06, 2020	35.11	35.27	34.09	34.45	298,506	-0.85(-2.42%)
Jan 03, 2020	35.83	36.02	35.12	35.30	422,138	-0.95(-2.62%)