Dark

CMD
Cantel Medical Corporation
stock NYSE

Inactive

May 23, 2025

50.49USD-37.178%(-29.88)3,600

Pre-market

0.00USD-100.000%(-80.37)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-23	50.4800	50.4900	50.4700	50.4900	-37.178%	3,600	0.000%
2021-06-01	81.5400	81.7400	80.3700	80.3700	-1.180%	11,816,315	-37.178%
2021-05-28	81.1300	82.1800	81.1300	81.3300	-0.025%	462,553	-37.920%
2021-05-27	82.3200	82.7400	81.3500	81.3500	-1.190%	474,837	-37.935%
2021-05-26	80.4100	82.7600	80.4100	82.3300	+1.167%	620,880	-38.674%
2021-05-25	81.0700	81.6200	80.7600	81.3800	+0.506%	1,019,410	-37.958%
2021-05-24	81.3100	81.4300	80.7000	80.9700	-0.234%	557,143	-37.644%
2021-05-21	81.0100	82.4500	80.9550	81.1600	+0.595%	405,805	-37.790%
2021-05-20	80.5000	81.6800	80.5000	80.6800	+0.074%	417,079	-37.419%
2021-05-19	82.0600	82.4700	80.3100	80.6200	-2.774%	587,623	-37.373%
2021-05-18	83.3600	83.3600	82.5200	82.9200	-0.157%	623,063	-39.110%
2021-05-17	83.0700	83.9400	83.0400	83.0500	-0.515%	681,719	-39.205%
2021-05-14	84.7100	84.7100	83.4400	83.4800	-0.536%	240,956	-39.518%
2021-05-13	83.7600	84.2300	83.5500	83.9300	+0.635%	257,148	-39.843%
2021-05-12	85.1600	85.4750	83.3700	83.4000	-2.741%	268,221	-39.460%
2021-05-11	86.1800	86.5000	85.2900	85.7500	-1.244%	431,493	-41.120%
2021-05-10	88.2000	88.2000	86.8100	86.8300	-1.531%	255,842	-41.852%
2021-05-07	87.7300	89.0000	87.7300	88.1800	+0.513%	194,248	-42.742%
2021-05-06	87.4100	87.7600	87.0300	87.7300	+0.286%	207,724	-42.448%
2021-05-05	88.2100	87.9200	87.4100	87.4800	-0.906%	126,512	-42.284%
2021-05-04	88.3500	88.8200	88.0100	88.2800	-0.574%	249,555	-42.807%
2021-05-03	88.2800	89.2300	88.0300	88.7900	+1.001%	379,782	-43.135%
2021-04-30	88.1100	88.6600	87.3400	87.9100	-0.790%	651,046	-42.566%
2021-04-29	88.1100	88.6500	87.6800	88.6100	+0.750%	553,679	-43.020%
2021-04-28	88.4100	88.4100	87.7700	87.9500	-0.509%	327,298	-42.592%
2021-04-27	88.9800	89.4400	88.2603	88.4000	-1.405%	317,867	-42.885%
2021-04-26	89.5000	89.7600	88.9700	89.6600	+0.561%	228,208	-43.687%
2021-04-23	88.2400	89.4000	87.5300	89.1600	+1.215%	445,430	-43.371%
2021-04-22	88.0200	88.5300	87.3800	88.0900	-0.079%	235,120	-42.684%
2021-04-21	87.0700	88.1800	87.0700	88.1600	+1.171%	539,955	-42.729%
2021-04-20	87.0400	87.6800	86.6700	87.1400	+0.184%	857,039	-42.059%
2021-04-19	86.3900	87.3050	86.2800	86.9800	+0.277%	322,866	-41.952%
2021-04-16	86.5100	87.0100	85.9300	86.7400	+0.510%	314,109	-41.792%
2021-04-15	86.2700	86.7600	85.8100	86.3000	+0.700%	319,257	-41.495%
2021-04-14	84.9100	85.9500	84.9100	85.7000	+0.859%	297,586	-41.085%
2021-04-13	84.3800	85.1600	84.0500	84.9700	+0.903%	429,062	-40.579%
2021-04-12	83.2900	84.4400	83.2900	84.2100	+0.537%	443,893	-40.043%
2021-04-09	83.4400	83.9850	83.0200	83.7600	+0.456%	298,901	-39.721%
2021-04-08	81.8700	83.4700	81.8700	83.3800	+1.807%	450,586	-39.446%
2021-04-07	82.0900	82.2300	81.5100	81.9000	-0.292%	340,692	-38.352%
2021-04-06	82.5200	83.0200	82.1100	82.1400	-0.677%	431,502	-38.532%
2021-04-05	82.0000	83.5000	82.0000	82.7000	+1.051%	657,560	-38.948%
2021-04-01	79.9600	81.9600	79.6700	81.8400	+2.505%	957,020	-38.306%
2021-03-31	79.6300	80.4300	79.3000	79.8400	+0.239%	275,269	-36.761%
2021-03-30	79.6800	80.4800	79.3400	79.6500	-0.574%	219,954	-36.610%
2021-03-29	79.9000	81.5800	79.8000	80.1100	-0.484%	276,862	-36.974%
2021-03-26	79.3300	80.9300	79.3000	80.5000	+1.654%	487,325	-37.280%
2021-03-25	77.8100	79.7200	77.6400	79.1900	+1.266%	558,006	-36.242%
2021-03-24	78.1000	79.1500	77.6000	78.2000	+0.708%	296,935	-35.435%
2021-03-23	77.3800	78.2100	77.2300	77.6500	-0.512%	428,177	-34.977%
2021-03-22	78.2600	78.6450	77.4800	78.0500	-0.319%	555,805	-35.311%
2021-03-19	78.5200	79.4000	78.1900	78.3000	-0.064%	980,639	-35.517%
2021-03-18	78.6100	79.3250	78.2400	78.3500	-0.911%	377,096	-35.558%
2021-03-17	78.0200	79.2200	78.0100	79.0700	+0.983%	307,548	-36.145%
2021-03-16	78.3600	78.9250	77.7500	78.3000	-0.166%	598,532	-35.517%
2021-03-15	77.2700	78.5300	77.2700	78.4300	+1.449%	755,123	-35.624%
2021-03-12	77.2800	77.7200	76.8013	77.3100	+0.026%	646,741	-34.692%
2021-03-11	77.1400	77.9150	76.7500	77.2900	+1.271%	716,702	-34.675%
2021-03-10	76.7800	76.7800	75.5100	76.3200	+0.342%	321,942	-33.844%
2021-03-09	75.0000	76.2850	73.8400	76.0600	+4.021%	663,833	-33.618%
2021-03-08	75.1100	75.1100	73.0700	73.1200	-2.636%	641,090	-30.949%
2021-03-05	74.2200	75.3100	73.4600	75.1000	+2.877%	531,229	-32.770%
2021-03-04	72.8400	75.2800	72.6400	73.0000	-0.328%	587,642	-30.836%
2021-03-03	75.6300	75.7500	73.2400	73.2400	-2.878%	495,848	-31.062%
2021-03-02	75.8100	75.8100	74.7400	75.4100	-0.515%	193,909	-33.046%
2021-03-01	75.0000	76.3300	74.7300	75.8000	+2.046%	284,820	-33.391%
2021-02-26	74.0100	74.6200	73.1500	74.2800	+1.213%	460,739	-32.027%
2021-02-25	73.7200	74.2300	73.0000	73.3900	+0.041%	417,220	-31.203%
2021-02-24	73.6200	74.4500	73.2100	73.3600	-0.041%	655,358	-31.175%
2021-02-23	74.1800	74.8700	73.3900	73.3900	-1.397%	746,578	-31.203%
2021-02-22	74.9800	75.0000	74.1500	74.4300	-1.208%	378,116	-32.164%
2021-02-19	76.6200	76.8700	75.2500	75.3400	-1.426%	409,727	-32.984%
2021-02-18	76.5500	77.7365	76.1600	76.4300	-0.676%	867,375	-33.940%
2021-02-17	75.8900	77.7496	75.8900	76.9500	+0.313%	1,006,737	-34.386%
2021-02-16	76.9100	77.8650	76.5400	76.7100	-0.351%	413,344	-34.181%
2021-02-12	76.7300	77.7298	76.6900	76.9800	-0.013%	1,227,927	-34.412%
2021-02-11	77.5900	77.5900	76.8000	76.9900	-0.324%	570,228	-34.420%
2021-02-10	77.6400	78.0200	77.0100	77.2400	+0.039%	661,194	-34.632%
2021-02-09	77.4000	78.0900	77.0000	77.2100	-0.297%	319,082	-34.607%
2021-02-08	77.6000	78.8650	77.3200	77.4400	-0.373%	605,239	-34.801%
2021-02-05	79.5900	79.5900	77.7200	77.7300	-0.880%	352,289	-35.044%
2021-02-04	78.8100	80.0150	78.4000	78.4200	-0.444%	519,237	-35.616%
2021-02-03	79.5000	79.5000	75.7700	78.7700	-1.538%	553,246	-35.902%
2021-02-02	79.7300	80.4100	78.5900	80.0000	+1.872%	487,756	-36.888%
2021-02-01	79.8300	79.9650	78.3600	78.5300	-0.557%	261,229	-35.706%
2021-01-29	79.0000	80.2400	77.9400	78.9700	-0.679%	501,271	-36.064%
2021-01-28	80.8800	81.1200	79.0901	79.5100	-0.600%	560,609	-36.499%
2021-01-27	78.3500	80.1900	78.3500	79.9900	-0.658%	475,622	-36.880%
2021-01-26	80.6100	80.9500	79.6900	80.5200	+0.713%	341,359	-37.295%
2021-01-25	79.2800	80.1100	78.5100	79.9500	+0.289%	410,220	-36.848%
2021-01-22	79.0900	80.3900	79.0300	79.7200	-0.350%	398,175	-36.666%
2021-01-21	80.1300	80.4100	79.4600	80.0000	-0.436%	580,209	-36.888%
2021-01-20	80.2100	81.0000	79.9300	80.3500	+0.463%	541,801	-37.162%
2021-01-19	78.7000	80.1800	77.3500	79.9800	+3.027%	808,231	-36.872%
2021-01-15	80.9600	81.4900	77.5000	77.6300	-5.121%	575,811	-34.961%
2021-01-14	82.8000	83.7300	81.5900	81.8200	-0.704%	644,147	-38.291%
2021-01-13	82.1100	84.9600	81.7500	82.4000	-1.753%	857,685	-38.726%
2021-01-12	86.0000	89.1000	83.7600	83.8700	-0.933%	2,783,796	-39.800%
2021-01-11	80.9100	84.7200	80.9100	84.6600	+2.643%	352,983	-40.361%
2021-01-08	82.6900	84.2900	81.2500	82.4800	-0.266%	235,385	-38.785%
2021-01-07	81.8200	82.8300	80.5650	82.7000	+0.989%	130,846	-38.948%
2021-01-06	80.6900	82.3300	80.1700	81.8900	+3.449%	229,702	-38.344%
2021-01-05	76.2200	79.5200	76.2200	79.1600	+3.925%	295,700	-36.218%
2021-01-04	79.0500	79.7144	75.4200	76.1700	-3.411%	485,197	-33.714%
2020-12-31	78.9000	79.8200	78.0700	78.8600	+0.216%	180,778	-35.975%
2020-12-30	77.5300	80.1900	77.0101	78.6900	+1.431%	196,780	-35.837%
2020-12-29	79.1500	79.9400	77.2700	77.5800	-1.959%	251,126	-34.919%
2020-12-28	80.3000	80.6448	79.0600	79.1300	-0.403%	144,172	-36.194%
2020-12-24	79.8800	80.9100	78.2300	79.4500	-0.088%	207,648	-36.451%
2020-12-23	77.2900	79.9800	77.2000	79.5200	+3.826%	218,276	-36.507%
2020-12-22	77.5700	78.6100	76.1400	76.5900	-0.610%	221,596	-34.078%
2020-12-21	74.5100	77.9300	74.3500	77.0600	+0.378%	377,422	-34.480%
2020-12-18	77.1300	77.6100	75.3100	76.7700	-0.260%	668,513	-34.232%
2020-12-17	76.8000	77.2100	75.5500	76.9700	+0.091%	316,716	-34.403%
2020-12-16	76.8900	77.7900	75.3700	76.9000	+0.575%	305,397	-34.343%
2020-12-15	77.5700	77.5700	75.8100	76.4600	+0.592%	449,435	-33.965%
2020-12-14	75.4000	77.4500	74.2000	76.0100	+2.082%	563,613	-33.575%
2020-12-11	73.1900	74.5600	72.1000	74.4600	+0.256%	305,387	-32.192%
2020-12-10	72.0600	75.3800	72.0600	74.2700	+2.047%	416,569	-32.018%
2020-12-09	76.0000	76.0000	71.1600	72.7800	-3.089%	614,634	-30.627%
2020-12-08	64.0000	76.0300	63.5300	75.1000	+21.916%	1,758,862	-32.770%
2020-12-07	63.2300	64.3600	60.9400	61.6000	-2.501%	749,910	-18.036%
2020-12-04	61.1400	63.5200	60.8900	63.1800	+4.776%	216,582	-20.085%
2020-12-03	59.3200	61.7450	59.0950	60.3000	+1.635%	193,498	-16.269%
2020-12-02	59.5500	59.6900	58.0800	59.3300	-0.703%	209,515	-14.900%
2020-12-01	60.4900	61.7800	59.2500	59.7500	+0.538%	277,561	-15.498%
2020-11-30	59.6100	60.8200	58.6000	59.4300	-0.867%	242,360	-15.043%
2020-11-27	58.6600	60.2100	58.0610	59.9500	+2.321%	129,484	-15.780%
2020-11-25	58.7900	59.4700	56.5800	58.5900	-1.214%	183,243	-13.825%
2020-11-24	59.2200	60.0400	56.5900	59.3100	+1.785%	337,268	-14.871%
2020-11-23	57.2800	58.7400	56.5400	58.2700	+3.462%	201,137	-13.352%
2020-11-20	56.1500	56.9300	55.5900	56.3200	-0.354%	148,117	-10.352%
2020-11-19	54.9800	56.6400	54.9800	56.5200	+2.132%	139,486	-10.669%
2020-11-18	57.7000	57.7000	55.2600	55.3400	-3.421%	222,119	-8.764%
2020-11-17	56.0700	57.4450	54.7600	57.3000	+0.845%	236,274	-11.885%
2020-11-16	56.9500	57.0500	55.4000	56.8200	+2.102%	163,088	-11.140%
2020-11-13	54.0200	56.3100	54.0200	55.6500	+4.272%	170,022	-9.272%
2020-11-12	53.7600	54.3400	52.8650	53.3700	-2.073%	208,871	-5.396%
2020-11-11	57.3400	57.5000	54.0200	54.5000	-4.770%	189,276	-7.358%
2020-11-10	57.2900	58.1300	56.7300	57.2300	+0.386%	235,093	-11.777%
2020-11-09	58.9900	60.1000	56.9100	57.0100	+9.110%	637,363	-11.437%
2020-11-06	52.9300	53.4600	52.0200	52.2500	-0.741%	179,495	-3.368%
2020-11-05	50.5000	53.0400	50.1400	52.6400	+4.155%	551,642	-4.084%
2020-11-04	48.7500	51.0500	48.4600	50.5400	+1.895%	330,062	-0.099%
2020-11-03	49.7900	50.4000	48.9900	49.6000	+1.869%	260,309	+1.794%
2020-11-02	48.6400	48.8800	47.7000	48.6900	+1.777%	335,881	+3.697%
2020-10-30	48.2800	48.5800	47.0800	47.8400	-1.096%	244,287	+5.539%
2020-10-29	45.9100	48.9900	45.8750	48.3700	+4.448%	248,448	+4.383%
2020-10-28	46.5100	47.3600	45.9700	46.3100	-3.137%	240,653	+9.026%
2020-10-27	50.3800	50.9800	47.5040	47.8100	-5.551%	542,391	+5.606%
2020-10-26	51.1700	51.8900	49.8700	50.6200	-2.785%	251,367	-0.257%
2020-10-23	52.5800	52.8700	51.2500	52.0700	+0.482%	478,022	-3.034%
2020-10-22	50.5000	53.1600	50.5000	51.8200	+8.139%	844,014	-2.567%
2020-10-21	47.5300	48.2400	47.0400	47.9200	+0.419%	120,966	+5.363%
2020-10-20	49.2600	49.7900	47.5900	47.7200	-2.233%	292,386	+5.805%
2020-10-19	47.5900	49.4900	47.3800	48.8100	+3.127%	543,812	+3.442%
2020-10-16	46.3800	47.5600	46.0150	47.3300	+2.048%	272,291	+6.677%
2020-10-15	43.4400	46.7500	43.2900	46.3800	+5.601%	283,931	+8.862%
2020-10-14	44.3900	44.9900	43.4400	43.9200	-1.458%	181,874	+14.959%
2020-10-13	46.5500	46.9000	44.5600	44.5700	-5.572%	206,898	+13.282%
2020-10-12	47.3800	48.4500	47.0700	47.2000	-0.338%	232,030	+6.970%
2020-10-09	47.8300	47.9800	46.2800	47.3600	-0.084%	278,879	+6.609%
2020-10-08	46.4500	48.0400	45.6900	47.4000	+3.584%	394,147	+6.519%
2020-10-07	44.6500	45.8300	44.4230	45.7600	+3.389%	251,302	+10.337%
2020-10-06	43.7300	45.8200	43.7300	44.2600	+2.691%	268,942	+14.076%
2020-10-05	43.4900	44.3600	42.0600	43.1000	+0.583%	308,090	+17.146%
2020-10-02	42.8000	43.5900	42.6600	42.8500	-2.702%	419,440	+17.830%
2020-10-01	44.5800	45.5800	43.6500	44.0400	+0.228%	263,949	+14.646%
2020-09-30	44.7800	45.2700	43.8600	43.9400	-1.634%	285,956	+14.907%
2020-09-29	45.2900	46.0000	44.4200	44.6700	-0.866%	188,894	+13.029%
2020-09-28	46.0000	47.0800	44.9600	45.0600	+0.222%	569,659	+12.051%
2020-09-25	43.8800	45.6400	43.8000	44.9600	+1.719%	1,392,849	+12.300%
2020-09-24	42.8900	44.4900	42.6900	44.2000	+3.610%	478,831	+14.231%
2020-09-23	43.6300	44.6000	42.2000	42.6600	-1.841%	527,059	+18.354%
2020-09-22	43.3900	43.6000	42.1100	43.4600	+1.046%	554,480	+16.176%
2020-09-21	41.7900	43.0100	40.4700	43.0100	+0.163%	541,892	+17.391%
2020-09-18	47.3100	47.3100	42.2750	42.9400	-8.716%	1,214,612	+17.583%
2020-09-17	46.0300	48.8500	44.2100	47.0400	-4.196%	720,086	+7.334%
2020-09-16	50.5500	50.8700	48.9500	49.1000	-2.308%	320,666	+2.831%
2020-09-15	50.7400	51.6400	50.1800	50.2600	-0.020%	137,606	+0.458%
2020-09-14	49.5600	50.7800	49.4500	50.2700	+2.341%	301,180	+0.438%
2020-09-11	51.4600	51.8500	48.8000	49.1200	-4.380%	256,066	+2.789%
2020-09-10	51.8700	53.2100	51.3300	51.3700	-0.677%	196,765	-1.713%
2020-09-09	51.8900	52.2200	50.8900	51.7200	+0.271%	144,556	-2.378%
2020-09-08	51.4800	52.8550	50.2300	51.5800	-1.452%	576,414	-2.113%
2020-09-04	53.9000	53.9000	51.6600	52.3400	-1.077%	194,178	-3.535%
2020-09-03	53.1300	53.9300	52.0100	52.9100	0.000%	313,520	-4.574%
2020-09-02	51.9000	53.0000	51.2100	52.9100	+1.770%	320,663	-4.574%
2020-09-01	52.0700	52.6800	51.2300	51.9900	-0.934%	403,799	-2.885%
2020-08-31	53.6300	53.7410	52.2200	52.4800	-2.598%	304,776	-3.792%
2020-08-28	54.2000	54.2000	52.6600	53.8800	-0.019%	201,734	-6.292%
2020-08-27	52.6500	54.2800	52.3000	53.8900	+3.060%	244,144	-6.309%
2020-08-26	52.1700	53.1600	52.0500	52.2900	-0.343%	196,733	-3.442%
2020-08-25	52.7300	53.2500	51.9600	52.4700	+0.479%	241,256	-3.774%
2020-08-24	50.9500	52.5500	50.4500	52.2200	+3.879%	247,444	-3.313%
2020-08-21	50.2300	50.6500	49.5800	50.2700	-0.020%	256,303	+0.438%
2020-08-20	48.3200	51.2100	48.3200	50.2800	+2.029%	291,239	+0.418%
2020-08-19	53.1500	53.8100	48.8100	49.2800	-9.495%	682,415	+2.455%
2020-08-18	54.3400	54.7200	54.0900	54.4500	+0.889%	227,374	-7.273%
2020-08-17	54.6300	55.0100	53.6300	53.9700	-1.136%	284,232	-6.448%
2020-08-14	54.4300	55.3563	53.8314	54.5900	-0.510%	237,838	-7.511%
2020-08-13	53.8900	55.0900	53.5100	54.8700	+0.329%	329,411	-7.983%
2020-08-12	55.0300	55.2950	53.3400	54.6900	+0.885%	467,127	-7.680%
2020-08-11	53.1900	55.4100	53.1900	54.2100	+3.573%	452,153	-6.862%
2020-08-10	52.5000	53.2600	52.0600	52.3400	+0.211%	250,880	-3.535%
2020-08-07	51.4800	53.1900	51.4800	52.2300	+1.064%	267,295	-3.331%
2020-08-06	50.8300	52.1900	50.4500	51.6800	+2.764%	663,880	-2.303%
2020-08-05	50.1700	50.9200	49.6100	50.2900	+2.091%	353,724	+0.398%
2020-08-04	48.2900	49.5500	47.9700	49.2600	+2.178%	203,095	+2.497%
2020-08-03	47.4300	48.9100	46.4100	48.2100	+2.032%	236,147	+4.729%
2020-07-31	48.6000	49.1500	46.1600	47.2500	-3.768%	355,837	+6.857%
2020-07-30	48.9700	49.4100	47.6500	49.1000	-1.976%	240,566	+2.831%
2020-07-29	49.0300	51.1400	49.0300	50.0900	+2.939%	249,333	+0.799%
2020-07-28	50.1700	50.6700	47.9700	48.6600	-3.663%	365,949	+3.761%
2020-07-27	51.3800	51.7550	50.1600	50.5100	-2.302%	492,164	-0.040%
2020-07-24	52.5000	52.7800	51.3600	51.7000	-1.392%	205,556	-2.340%
2020-07-23	51.3700	53.0800	51.2500	52.4300	+1.002%	385,809	-3.700%
2020-07-22	50.1800	52.6100	50.1800	51.9100	+2.447%	652,829	-2.736%
2020-07-21	48.1500	50.7800	48.1500	50.6700	+6.472%	748,415	-0.355%
2020-07-20	49.2800	49.8000	47.4200	47.5900	-4.438%	585,924	+6.094%
2020-07-17	49.5500	50.8000	49.1800	49.8000	+0.994%	382,099	+1.386%
2020-07-16	49.7100	49.9600	48.3300	49.3100	-1.262%	323,828	+2.393%
2020-07-15	46.9600	50.3000	46.9600	49.9400	+9.470%	565,619	+1.101%
2020-07-14	45.3600	45.6600	44.3900	45.6200	+0.996%	463,064	+10.675%
2020-07-13	45.9300	47.5000	44.7532	45.1700	+0.155%	351,900	+11.778%
2020-07-10	43.4100	45.2400	43.0700	45.1000	+4.157%	316,276	+11.951%
2020-07-09	43.4700	44.1100	42.3000	43.3000	-1.142%	521,935	+16.605%
2020-07-08	43.7200	44.5500	42.5500	43.8000	-0.023%	440,949	+15.274%
2020-07-07	44.2300	45.2700	43.7200	43.8100	-2.796%	626,004	+15.248%
2020-07-06	44.6700	45.3999	44.0000	45.0700	+1.213%	681,801	+12.026%
2020-07-02	45.4500	45.7400	44.0800	44.5300	+0.248%	351,740	+13.384%
2020-07-01	44.1100	45.2000	43.5800	44.4200	+0.430%	306,338	+13.665%
2020-06-30	43.5000	44.8700	42.7600	44.2300	+0.660%	773,205	+14.153%
2020-06-29	41.0000	44.1400	39.7200	43.9400	+9.823%	511,650	+14.907%
2020-06-26	42.1800	42.6500	39.5300	40.0100	-5.681%	4,794,790	+26.193%
2020-06-25	41.9800	43.0800	41.6450	42.4200	+1.000%	651,073	+19.024%
2020-06-24	44.4500	44.6150	41.9600	42.0000	-7.509%	678,264	+20.214%
2020-06-23	45.3400	46.1300	44.8000	45.4100	+1.771%	512,857	+11.187%
2020-06-22	43.5000	45.7500	42.9000	44.6200	+2.316%	618,135	+13.156%
2020-06-19	42.2400	44.5400	42.2400	43.6100	+4.631%	883,433	+15.776%
2020-06-18	40.5700	42.2900	40.1500	41.6800	+1.411%	387,179	+21.137%
2020-06-17	42.8100	42.9500	40.9600	41.1000	-3.430%	355,885	+22.847%
2020-06-16	45.2500	46.0200	41.8900	42.5600	-0.677%	597,620	+18.633%
2020-06-15	39.7300	44.3600	39.4001	42.8500	+3.228%	489,557	+17.830%
2020-06-12	42.2300	43.1500	39.4800	41.5100	+3.931%	650,111	+21.633%
2020-06-11	41.5200	42.1300	39.6400	39.9400	-8.625%	678,282	+26.415%
2020-06-10	47.7600	48.0600	43.4500	43.7100	-8.900%	712,706	+15.511%
2020-06-09	50.2200	50.9800	47.7300	47.9800	-6.362%	762,137	+5.231%
2020-06-08	50.9500	53.3100	49.7600	51.2400	+2.092%	1,409,427	-1.464%
2020-06-05	49.8000	54.0900	49.7200	50.1900	+5.066%	954,563	+0.598%
2020-06-04	47.0100	49.5499	44.2100	47.7700	+3.510%	1,453,338	+5.694%
2020-06-03	44.1400	46.3000	44.1400	46.1500	+6.755%	789,914	+9.404%
2020-06-02	43.9000	45.2222	42.8700	43.2300	-0.254%	571,265	+16.794%
2020-06-01	42.0000	43.7900	41.2200	43.3400	+2.994%	405,331	+16.497%
2020-05-29	42.4900	42.7900	40.5500	42.0800	-1.957%	700,542	+19.986%
2020-05-28	41.1100	43.5700	40.3100	42.9200	+4.251%	1,283,036	+17.637%
2020-05-27	37.7000	41.9000	37.5250	41.1700	+11.361%	1,070,132	+22.638%
2020-05-26	36.3800	37.4500	35.6250	36.9700	+6.819%	889,572	+36.570%
2020-05-22	35.1500	35.1500	33.4400	34.6100	-0.689%	601,323	+45.883%
2020-05-21	35.1400	36.0300	34.8200	34.8500	-1.079%	713,639	+44.878%
2020-05-20	35.0900	36.1600	34.9200	35.2300	+1.998%	1,410,454	+43.315%
2020-05-19	35.2700	35.6350	33.8700	34.5400	-0.432%	783,474	+46.178%
2020-05-18	34.5800	35.9500	34.0500	34.6900	+5.633%	1,406,786	+45.546%
2020-05-15	33.5800	34.0600	32.3700	32.8400	-2.233%	853,649	+53.745%
2020-05-14	30.3300	33.6800	29.7443	33.5900	+7.179%	1,849,878	+50.313%
2020-05-13	29.8600	32.0500	29.3400	31.3400	-1.848%	2,479,600	+61.104%
2020-05-12	33.9900	36.5505	31.5550	31.9300	-12.135%	3,083,303	+58.127%
2020-05-11	36.0500	36.4700	34.1450	36.3400	-1.277%	463,250	+38.938%
2020-05-08	34.6700	36.8900	34.1300	36.8100	+9.228%	448,017	+37.164%
2020-05-07	33.2200	34.2400	32.4200	33.7000	+3.820%	528,977	+49.822%
2020-05-06	33.6400	33.7950	31.7300	32.4600	-2.610%	565,265	+55.545%
2020-05-05	33.6300	35.2900	33.0300	33.3300	+1.461%	519,222	+51.485%
2020-05-04	32.4200	33.0600	31.1100	32.8500	-0.935%	790,873	+53.699%
2020-05-01	36.0000	36.7600	32.9400	33.1600	-10.378%	574,680	+52.262%
2020-04-30	37.1200	37.8500	35.7300	37.0000	-0.937%	963,743	+36.459%
2020-04-29	33.4800	38.1500	33.0800	37.3500	+13.422%	1,460,425	+35.181%
2020-04-28	33.8700	34.8099	29.5100	32.9300	-0.182%	1,558,950	+53.325%
2020-04-27	27.6300	36.0699	27.6300	32.9900	+21.198%	2,186,950	+53.046%
2020-04-24	28.0000	28.4000	26.3400	27.2200	-1.234%	602,493	+85.489%
2020-04-23	28.4000	29.4250	27.3300	27.5600	-1.747%	658,698	+83.200%
2020-04-22	27.3300	28.5013	26.2200	28.0500	+3.659%	620,727	+80.000%
2020-04-21	27.8600	28.0000	26.1900	27.0600	-6.139%	504,542	+86.585%
2020-04-20	30.0000	30.7850	28.6300	28.8300	-6.274%	435,541	+75.130%
2020-04-17	29.2100	31.5900	28.9900	30.7600	+8.962%	646,199	+64.142%
2020-04-16	32.1200	32.1200	27.9600	28.2300	-11.310%	770,530	+78.852%
2020-04-15	34.6100	34.7450	31.1200	31.8300	-12.193%	558,663	+58.624%
2020-04-14	35.9000	37.0700	35.1700	36.2500	+3.958%	717,781	+39.283%
2020-04-13	38.1300	38.6500	34.4850	34.8700	-8.956%	473,968	+44.795%
2020-04-09	35.4500	38.7200	34.6400	38.3000	+12.813%	532,141	+31.828%
2020-04-08	35.0900	35.0900	33.0000	33.9500	+0.712%	400,287	+48.719%
2020-04-07	34.1500	35.9600	32.8250	33.7100	+5.410%	579,553	+49.778%
2020-04-06	31.8700	33.1500	30.7900	31.9800	+5.754%	586,742	+57.880%
2020-04-03	33.8100	34.2952	29.8600	30.2400	-9.515%	501,783	+66.964%
2020-04-02	32.8800	35.5350	32.0500	33.4200	+1.303%	515,913	+51.077%
2020-04-01	33.6500	35.1781	30.6701	32.9900	-8.106%	679,953	+53.046%
2020-03-31	38.3100	39.2100	35.2300	35.9000	-5.725%	546,684	+40.641%
2020-03-30	33.2700	38.5500	32.2601	38.0800	+15.464%	803,423	+32.589%
2020-03-27	34.0400	34.4550	31.8500	32.9800	-6.493%	847,154	+53.093%
2020-03-26	34.2200	40.6750	33.6650	35.2700	+5.662%	1,000,615	+43.153%
2020-03-25	24.8800	34.1200	23.8800	33.3800	+35.471%	1,311,546	+51.258%
2020-03-24	23.0800	25.0100	22.9200	24.6400	+13.235%	1,517,067	+104.911%
2020-03-23	24.8900	25.2930	20.8100	21.7600	-12.045%	1,040,057	+132.031%
2020-03-20	24.9200	25.8750	23.5200	24.7400	-0.202%	918,012	+104.082%
2020-03-19	24.8400	27.2600	22.2305	24.7900	-1.744%	1,756,112	+103.671%
2020-03-18	31.8700	32.4200	23.1900	25.2300	-24.619%	777,803	+100.119%
2020-03-17	34.2800	35.7800	30.0500	33.4700	-0.624%	854,745	+50.852%
2020-03-16	33.0000	39.6200	31.6000	33.6800	-22.486%	1,099,633	+49.911%
2020-03-13	46.3800	46.6600	40.5200	43.4500	-2.644%	536,671	+16.203%
2020-03-12	47.2300	47.2800	41.5700	44.6300	-10.201%	631,784	+13.130%
2020-03-11	50.3700	50.9700	48.2900	49.7000	-2.968%	850,115	+1.590%
2020-03-10	53.5900	53.6400	49.9400	51.2200	-3.066%	950,149	-1.425%
2020-03-09	53.7400	57.8900	52.2500	52.8400	-6.295%	487,464	-4.447%
2020-03-06	50.8300	57.3500	50.2700	56.3900	+7.656%	715,978	-10.463%
2020-03-05	57.5600	57.6000	51.2300	52.3800	-17.199%	1,710,471	-3.608%
2020-03-04	61.8100	63.2600	60.6300	63.2600	+3.909%	559,104	-20.187%
2020-03-03	62.5900	63.8700	60.4200	60.8800	-2.701%	760,180	-17.066%
2020-03-02	63.2400	63.8300	61.0300	62.5700	-0.840%	568,542	-19.306%
2020-02-28	63.9900	65.4300	62.2600	63.1000	-3.473%	479,373	-19.984%
2020-02-27	65.0700	66.4900	63.5300	65.3700	-0.970%	352,130	-22.763%
2020-02-26	66.5600	67.0800	65.1900	66.0100	-0.392%	263,278	-23.512%
2020-02-25	67.6100	67.7000	65.6600	66.2700	-2.141%	378,605	-23.812%
2020-02-24	68.0800	69.2850	67.2500	67.7200	-2.561%	272,178	-25.443%
2020-02-21	69.9300	70.1200	68.5000	69.5000	-0.828%	310,734	-27.353%
2020-02-20	69.1600	70.9100	69.0100	70.0800	+1.096%	333,424	-27.954%
2020-02-19	68.0200	69.4100	67.7900	69.3200	+1.926%	352,929	-27.164%
2020-02-18	67.4200	68.1100	66.3100	68.0100	+0.621%	287,020	-25.761%
2020-02-14	65.7600	67.6300	65.0000	67.5900	+2.877%	343,216	-25.300%
2020-02-13	64.6100	65.7700	64.0000	65.7000	+1.845%	202,903	-23.151%
2020-02-12	64.1400	64.6500	62.1000	64.5100	+0.970%	331,040	-21.733%
2020-02-11	61.9200	64.2000	61.1300	63.8900	+3.399%	354,729	-20.974%
2020-02-10	61.4200	62.5100	61.2850	61.7900	+0.260%	199,616	-18.288%
2020-02-07	61.5600	61.9800	60.8800	61.6300	-0.275%	217,228	-18.076%
2020-02-06	63.2800	63.8100	61.6700	61.8000	-1.967%	254,087	-18.301%
2020-02-05	63.6600	64.5300	61.7700	63.0400	-0.222%	598,431	-19.908%
2020-02-04	64.6200	65.0700	62.9500	63.1800	-1.481%	379,239	-20.085%
2020-02-03	65.0700	65.9550	63.7000	64.1300	-1.429%	312,022	-21.269%
2020-01-31	66.6700	66.8350	64.2100	65.0600	-2.503%	183,457	-22.395%
2020-01-30	66.9800	67.7400	66.0700	66.7300	-1.375%	201,341	-24.337%
2020-01-29	68.7200	69.7000	67.5500	67.6600	-1.313%	193,383	-25.377%
2020-01-28	68.6100	69.0500	67.9500	68.5600	-0.175%	281,889	-26.356%
2020-01-27	67.0000	69.1900	66.7100	68.6800	+1.763%	380,560	-26.485%
2020-01-24	67.8000	68.8600	67.1000	67.4900	+0.253%	369,225	-25.189%
2020-01-23	67.7400	68.2200	66.7000	67.3200	-0.942%	372,632	-25.000%
2020-01-22	66.6800	68.2400	66.3700	67.9600	+3.017%	424,121	-25.706%
2020-01-21	63.0100	66.0450	62.9800	65.9700	+5.620%	514,340	-23.465%
2020-01-17	61.7700	63.0100	61.6500	62.4600	+1.265%	521,892	-19.164%
2020-01-16	61.1300	61.9100	59.9400	61.6800	+1.314%	486,769	-18.142%
2020-01-15	61.9800	62.1800	60.2150	60.8800	-1.473%	533,310	-17.066%
2020-01-14	63.1500	63.5000	61.1400	61.7900	-2.169%	527,895	-18.288%
2020-01-13	64.2600	64.2600	62.6600	63.1600	-1.880%	390,795	-20.060%
2020-01-10	65.3500	65.4900	63.8700	64.3700	-1.318%	395,003	-21.563%
2020-01-09	66.2500	66.8400	65.1800	65.2300	-1.346%	379,131	-22.597%
2020-01-08	67.2100	67.4172	65.3800	66.1200	-1.195%	304,330	-23.639%
2020-01-07	67.7500	67.7500	66.5700	66.9200	-1.035%	319,768	-24.552%
2020-01-06	66.8100	68.0697	66.1100	67.6200	+0.790%	488,203	-25.333%
2020-01-03	67.7900	67.9400	66.2500	67.0900	-2.344%	435,945	-24.743%
2020-01-02	71.0000	71.2300	68.0100	68.7000	-3.103%	290,584	-26.507%
2019-12-31	70.2500	71.0550	70.2200	70.9000	+1.271%	231,078	-28.787%
2019-12-30	71.3600	71.8200	69.7050	70.0100	-2.098%	318,167	-27.882%
2019-12-27	71.4200	71.9000	71.2600	71.5100	+0.042%	231,597	-29.394%
2019-12-26	71.7900	71.7900	70.4000	71.4800	-0.168%	163,526	-29.365%
2019-12-24	71.2100	72.0500	70.5800	71.6000	0.000%	120,259	-29.483%
2019-12-23	70.8200	71.9900	70.2800	71.6000	+0.987%	355,856	-29.483%
2019-12-20	72.0900	72.2850	70.2300	70.9000	-1.541%	685,620	-28.787%
2019-12-19	71.0200	72.6000	70.7800	72.0100	+1.394%	282,460	-29.885%
2019-12-18	70.6900	72.5800	70.1950	71.0200	+1.096%	509,666	-28.907%
2019-12-17	70.6800	70.6800	68.7400	70.2500	-0.636%	395,311	-28.128%
2019-12-16	73.9200	74.1150	70.4800	70.7000	-4.588%	525,076	-28.586%
2019-12-13	74.9200	75.0100	72.9827	74.1000	-1.502%	345,128	-31.862%
2019-12-12	73.6700	77.4800	73.1550	75.2300	+2.354%	463,098	-32.886%