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	50.48	50.4900	50.4700	50.49	-37.178%	3,600	0.000%
2021-06-01	81.54	81.7400	80.3700	80.37	-1.180%	11,816,315	-37.178%
2021-05-28	81.13	82.1800	81.1300	81.33	-0.025%	462,553	-37.920%
2021-05-27	82.32	82.7400	81.3500	81.35	-1.190%	474,837	-37.935%
2021-05-26	80.41	82.7600	80.4100	82.33	+1.167%	620,880	-38.674%
2021-05-25	81.07	81.6200	80.7600	81.38	+0.506%	1,019,410	-37.958%
2021-05-24	81.31	81.4300	80.7000	80.97	-0.234%	557,143	-37.644%
2021-05-21	81.01	82.4500	80.9550	81.16	+0.595%	405,805	-37.790%
2021-05-20	80.50	81.6800	80.5000	80.68	+0.074%	417,079	-37.419%
2021-05-19	82.06	82.4700	80.3100	80.62	-2.774%	587,623	-37.373%
2021-05-18	83.36	83.3600	82.5200	82.92	-0.157%	623,063	-39.110%
2021-05-17	83.07	83.9400	83.0400	83.05	-0.515%	681,719	-39.205%
2021-05-14	84.71	84.7100	83.4400	83.48	-0.536%	240,956	-39.518%
2021-05-13	83.76	84.2300	83.5500	83.93	+0.635%	257,148	-39.843%
2021-05-12	85.16	85.4750	83.3700	83.40	-2.741%	268,221	-39.460%
2021-05-11	86.18	86.5000	85.2900	85.75	-1.244%	431,493	-41.120%
2021-05-10	88.20	88.2000	86.8100	86.83	-1.531%	255,842	-41.852%
2021-05-07	87.73	89.0000	87.7300	88.18	+0.513%	194,248	-42.742%
2021-05-06	87.41	87.7600	87.0300	87.73	+0.286%	207,724	-42.448%
2021-05-05	88.21	87.9200	87.4100	87.48	-0.906%	126,512	-42.284%
2021-05-04	88.35	88.8200	88.0100	88.28	-0.574%	249,555	-42.807%
2021-05-03	88.28	89.2300	88.0300	88.79	+1.001%	379,782	-43.135%
2021-04-30	88.11	88.6600	87.3400	87.91	-0.790%	651,046	-42.566%
2021-04-29	88.11	88.6500	87.6800	88.61	+0.750%	553,679	-43.020%
2021-04-28	88.41	88.4100	87.7700	87.95	-0.509%	327,298	-42.592%
2021-04-27	88.98	89.4400	88.2603	88.40	-1.405%	317,867	-42.885%
2021-04-26	89.50	89.7600	88.9700	89.66	+0.561%	228,208	-43.687%
2021-04-23	88.24	89.4000	87.5300	89.16	+1.215%	445,430	-43.371%
2021-04-22	88.02	88.5300	87.3800	88.09	-0.079%	235,120	-42.684%
2021-04-21	87.07	88.1800	87.0700	88.16	+1.171%	539,955	-42.729%
2021-04-20	87.04	87.6800	86.6700	87.14	+0.184%	857,039	-42.059%
2021-04-19	86.39	87.3050	86.2800	86.98	+0.277%	322,866	-41.952%
2021-04-16	86.51	87.0100	85.9300	86.74	+0.510%	314,109	-41.792%
2021-04-15	86.27	86.7600	85.8100	86.30	+0.700%	319,257	-41.495%
2021-04-14	84.91	85.9500	84.9100	85.70	+0.859%	297,586	-41.085%
2021-04-13	84.38	85.1600	84.0500	84.97	+0.903%	429,062	-40.579%
2021-04-12	83.29	84.4400	83.2900	84.21	+0.537%	443,893	-40.043%
2021-04-09	83.44	83.9850	83.0200	83.76	+0.456%	298,901	-39.721%
2021-04-08	81.87	83.4700	81.8700	83.38	+1.807%	450,586	-39.446%
2021-04-07	82.09	82.2300	81.5100	81.90	-0.292%	340,692	-38.352%
2021-04-06	82.52	83.0200	82.1100	82.14	-0.677%	431,502	-38.532%
2021-04-05	82.00	83.5000	82.0000	82.70	+1.051%	657,560	-38.948%
2021-04-01	79.96	81.9600	79.6700	81.84	+2.505%	957,020	-38.306%
2021-03-31	79.63	80.4300	79.3000	79.84	+0.239%	275,269	-36.761%
2021-03-30	79.68	80.4800	79.3400	79.65	-0.574%	219,954	-36.610%
2021-03-29	79.90	81.5800	79.8000	80.11	-0.484%	276,862	-36.974%
2021-03-26	79.33	80.9300	79.3000	80.50	+1.654%	487,325	-37.280%
2021-03-25	77.81	79.7200	77.6400	79.19	+1.266%	558,006	-36.242%
2021-03-24	78.10	79.1500	77.6000	78.20	+0.708%	296,935	-35.435%
2021-03-23	77.38	78.2100	77.2300	77.65	-0.512%	428,177	-34.977%
2021-03-22	78.26	78.6450	77.4800	78.05	-0.319%	555,805	-35.311%
2021-03-19	78.52	79.4000	78.1900	78.30	-0.064%	980,639	-35.517%
2021-03-18	78.61	79.3250	78.2400	78.35	-0.911%	377,096	-35.558%
2021-03-17	78.02	79.2200	78.0100	79.07	+0.983%	307,548	-36.145%
2021-03-16	78.36	78.9250	77.7500	78.30	-0.166%	598,532	-35.517%
2021-03-15	77.27	78.5300	77.2700	78.43	+1.449%	755,123	-35.624%
2021-03-12	77.28	77.7200	76.8013	77.31	+0.026%	646,741	-34.692%
2021-03-11	77.14	77.9150	76.7500	77.29	+1.271%	716,702	-34.675%
2021-03-10	76.78	76.7800	75.5100	76.32	+0.342%	321,942	-33.844%
2021-03-09	75.00	76.2850	73.8400	76.06	+4.021%	663,833	-33.618%
2021-03-08	75.11	75.1100	73.0700	73.12	-2.636%	641,090	-30.949%
2021-03-05	74.22	75.3100	73.4600	75.10	+2.877%	531,229	-32.770%
2021-03-04	72.84	75.2800	72.6400	73.00	-0.328%	587,642	-30.836%
2021-03-03	75.63	75.7500	73.2400	73.24	-2.878%	495,848	-31.062%
2021-03-02	75.81	75.8100	74.7400	75.41	-0.515%	193,909	-33.046%
2021-03-01	75.00	76.3300	74.7300	75.80	+2.046%	284,820	-33.391%
2021-02-26	74.01	74.6200	73.1500	74.28	+1.213%	460,739	-32.027%
2021-02-25	73.72	74.2300	73.0000	73.39	+0.041%	417,220	-31.203%
2021-02-24	73.62	74.4500	73.2100	73.36	-0.041%	655,358	-31.175%
2021-02-23	74.18	74.8700	73.3900	73.39	-1.397%	746,578	-31.203%
2021-02-22	74.98	75.0000	74.1500	74.43	-1.208%	378,116	-32.164%
2021-02-19	76.62	76.8700	75.2500	75.34	-1.426%	409,727	-32.984%
2021-02-18	76.55	77.7365	76.1600	76.43	-0.676%	867,375	-33.940%
2021-02-17	75.89	77.7496	75.8900	76.95	+0.313%	1,006,737	-34.386%
2021-02-16	76.91	77.8650	76.5400	76.71	-0.351%	413,344	-34.181%
2021-02-12	76.73	77.7298	76.6900	76.98	-0.013%	1,227,927	-34.412%
2021-02-11	77.59	77.5900	76.8000	76.99	-0.324%	570,228	-34.420%
2021-02-10	77.64	78.0200	77.0100	77.24	+0.039%	661,194	-34.632%
2021-02-09	77.40	78.0900	77.0000	77.21	-0.297%	319,082	-34.607%
2021-02-08	77.60	78.8650	77.3200	77.44	-0.373%	605,239	-34.801%
2021-02-05	79.59	79.5900	77.7200	77.73	-0.880%	352,289	-35.044%
2021-02-04	78.81	80.0150	78.4000	78.42	-0.444%	519,237	-35.616%
2021-02-03	79.50	79.5000	75.7700	78.77	-1.538%	553,246	-35.902%
2021-02-02	79.73	80.4100	78.5900	80.00	+1.872%	487,756	-36.888%
2021-02-01	79.83	79.9650	78.3600	78.53	-0.557%	261,229	-35.706%
2021-01-29	79.00	80.2400	77.9400	78.97	-0.679%	501,271	-36.064%
2021-01-28	80.88	81.1200	79.0901	79.51	-0.600%	560,609	-36.499%
2021-01-27	78.35	80.1900	78.3500	79.99	-0.658%	475,622	-36.880%
2021-01-26	80.61	80.9500	79.6900	80.52	+0.713%	341,359	-37.295%
2021-01-25	79.28	80.1100	78.5100	79.95	+0.289%	410,220	-36.848%
2021-01-22	79.09	80.3900	79.0300	79.72	-0.350%	398,175	-36.666%
2021-01-21	80.13	80.4100	79.4600	80.00	-0.436%	580,209	-36.888%
2021-01-20	80.21	81.0000	79.9300	80.35	+0.463%	541,801	-37.162%
2021-01-19	78.70	80.1800	77.3500	79.98	+3.027%	808,231	-36.872%
2021-01-15	80.96	81.4900	77.5000	77.63	-5.121%	575,811	-34.961%
2021-01-14	82.80	83.7300	81.5900	81.82	-0.704%	644,147	-38.291%
2021-01-13	82.11	84.9600	81.7500	82.40	-1.753%	857,685	-38.726%
2021-01-12	86.00	89.1000	83.7600	83.87	-0.933%	2,783,796	-39.800%
2021-01-11	80.91	84.7200	80.9100	84.66	+2.643%	352,983	-40.361%
2021-01-08	82.69	84.2900	81.2500	82.48	-0.266%	235,385	-38.785%
2021-01-07	81.82	82.8300	80.5650	82.70	+0.989%	130,846	-38.948%
2021-01-06	80.69	82.3300	80.1700	81.89	+3.449%	229,702	-38.344%
2021-01-05	76.22	79.5200	76.2200	79.16	+3.925%	295,700	-36.218%
2021-01-04	79.05	79.7144	75.4200	76.17	-3.411%	485,197	-33.714%
2020-12-31	78.90	79.8200	78.0700	78.86	+0.216%	180,778	-35.975%
2020-12-30	77.53	80.1900	77.0101	78.69	+1.431%	196,780	-35.837%
2020-12-29	79.15	79.9400	77.2700	77.58	-1.959%	251,126	-34.919%
2020-12-28	80.30	80.6448	79.0600	79.13	-0.403%	144,172	-36.194%
2020-12-24	79.88	80.9100	78.2300	79.45	-0.088%	207,648	-36.451%
2020-12-23	77.29	79.9800	77.2000	79.52	+3.826%	218,276	-36.507%
2020-12-22	77.57	78.6100	76.1400	76.59	-0.610%	221,596	-34.078%
2020-12-21	74.51	77.9300	74.3500	77.06	+0.378%	377,422	-34.480%
2020-12-18	77.13	77.6100	75.3100	76.77	-0.260%	668,513	-34.232%
2020-12-17	76.80	77.2100	75.5500	76.97	+0.091%	316,716	-34.403%
2020-12-16	76.89	77.7900	75.3700	76.90	+0.575%	305,397	-34.343%
2020-12-15	77.57	77.5700	75.8100	76.46	+0.592%	449,435	-33.965%
2020-12-14	75.40	77.4500	74.2000	76.01	+2.082%	563,613	-33.575%
2020-12-11	73.19	74.5600	72.1000	74.46	+0.256%	305,387	-32.192%
2020-12-10	72.06	75.3800	72.0600	74.27	+2.047%	416,569	-32.018%
2020-12-09	76.00	76.0000	71.1600	72.78	-3.089%	614,634	-30.627%
2020-12-08	64.00	76.0300	63.5300	75.10	+21.916%	1,758,862	-32.770%
2020-12-07	63.23	64.3600	60.9400	61.60	-2.501%	749,910	-18.036%
2020-12-04	61.14	63.5200	60.8900	63.18	+4.776%	216,582	-20.085%
2020-12-03	59.32	61.7450	59.0950	60.30	+1.635%	193,498	-16.269%
2020-12-02	59.55	59.6900	58.0800	59.33	-0.703%	209,515	-14.900%
2020-12-01	60.49	61.7800	59.2500	59.75	+0.538%	277,561	-15.498%
2020-11-30	59.61	60.8200	58.6000	59.43	-0.867%	242,360	-15.043%
2020-11-27	58.66	60.2100	58.0610	59.95	+2.321%	129,484	-15.780%
2020-11-25	58.79	59.4700	56.5800	58.59	-1.214%	183,243	-13.825%
2020-11-24	59.22	60.0400	56.5900	59.31	+1.785%	337,268	-14.871%
2020-11-23	57.28	58.7400	56.5400	58.27	+3.462%	201,137	-13.352%
2020-11-20	56.15	56.9300	55.5900	56.32	-0.354%	148,117	-10.352%
2020-11-19	54.98	56.6400	54.9800	56.52	+2.132%	139,486	-10.669%
2020-11-18	57.70	57.7000	55.2600	55.34	-3.421%	222,119	-8.764%
2020-11-17	56.07	57.4450	54.7600	57.30	+0.845%	236,274	-11.885%
2020-11-16	56.95	57.0500	55.4000	56.82	+2.102%	163,088	-11.140%
2020-11-13	54.02	56.3100	54.0200	55.65	+4.272%	170,022	-9.272%
2020-11-12	53.76	54.3400	52.8650	53.37	-2.073%	208,871	-5.396%
2020-11-11	57.34	57.5000	54.0200	54.50	-4.770%	189,276	-7.358%
2020-11-10	57.29	58.1300	56.7300	57.23	+0.386%	235,093	-11.777%
2020-11-09	58.99	60.1000	56.9100	57.01	+9.110%	637,363	-11.437%
2020-11-06	52.93	53.4600	52.0200	52.25	-0.741%	179,495	-3.368%
2020-11-05	50.50	53.0400	50.1400	52.64	+4.155%	551,642	-4.084%
2020-11-04	48.75	51.0500	48.4600	50.54	+1.895%	330,062	-0.099%
2020-11-03	49.79	50.4000	48.9900	49.60	+1.869%	260,309	+1.794%
2020-11-02	48.64	48.8800	47.7000	48.69	+1.777%	335,881	+3.697%
2020-10-30	48.28	48.5800	47.0800	47.84	-1.096%	244,287	+5.539%
2020-10-29	45.91	48.9900	45.8750	48.37	+4.448%	248,448	+4.383%
2020-10-28	46.51	47.3600	45.9700	46.31	-3.137%	240,653	+9.026%
2020-10-27	50.38	50.9800	47.5040	47.81	-5.551%	542,391	+5.606%
2020-10-26	51.17	51.8900	49.8700	50.62	-2.785%	251,367	-0.257%
2020-10-23	52.58	52.8700	51.2500	52.07	+0.482%	478,022	-3.034%
2020-10-22	50.50	53.1600	50.5000	51.82	+8.139%	844,014	-2.567%
2020-10-21	47.53	48.2400	47.0400	47.92	+0.419%	120,966	+5.363%
2020-10-20	49.26	49.7900	47.5900	47.72	-2.233%	292,386	+5.805%
2020-10-19	47.59	49.4900	47.3800	48.81	+3.127%	543,812	+3.442%
2020-10-16	46.38	47.5600	46.0150	47.33	+2.048%	272,291	+6.677%
2020-10-15	43.44	46.7500	43.2900	46.38	+5.601%	283,931	+8.862%
2020-10-14	44.39	44.9900	43.4400	43.92	-1.458%	181,874	+14.959%
2020-10-13	46.55	46.9000	44.5600	44.57	-5.572%	206,898	+13.282%
2020-10-12	47.38	48.4500	47.0700	47.20	-0.338%	232,030	+6.970%
2020-10-09	47.83	47.9800	46.2800	47.36	-0.084%	278,879	+6.609%
2020-10-08	46.45	48.0400	45.6900	47.40	+3.584%	394,147	+6.519%
2020-10-07	44.65	45.8300	44.4230	45.76	+3.389%	251,302	+10.337%
2020-10-06	43.73	45.8200	43.7300	44.26	+2.691%	268,942	+14.076%
2020-10-05	43.49	44.3600	42.0600	43.10	+0.583%	308,090	+17.146%
2020-10-02	42.80	43.5900	42.6600	42.85	-2.702%	419,440	+17.830%
2020-10-01	44.58	45.5800	43.6500	44.04	+0.228%	263,949	+14.646%
2020-09-30	44.78	45.2700	43.8600	43.94	-1.634%	285,956	+14.907%
2020-09-29	45.29	46.0000	44.4200	44.67	-0.866%	188,894	+13.029%
2020-09-28	46.00	47.0800	44.9600	45.06	+0.222%	569,659	+12.051%
2020-09-25	43.88	45.6400	43.8000	44.96	+1.719%	1,392,849	+12.300%
2020-09-24	42.89	44.4900	42.6900	44.20	+3.610%	478,831	+14.231%
2020-09-23	43.63	44.6000	42.2000	42.66	-1.841%	527,059	+18.354%
2020-09-22	43.39	43.6000	42.1100	43.46	+1.046%	554,480	+16.176%
2020-09-21	41.79	43.0100	40.4700	43.01	+0.163%	541,892	+17.391%
2020-09-18	47.31	47.3100	42.2750	42.94	-8.716%	1,214,612	+17.583%
2020-09-17	46.03	48.8500	44.2100	47.04	-4.196%	720,086	+7.334%
2020-09-16	50.55	50.8700	48.9500	49.10	-2.308%	320,666	+2.831%
2020-09-15	50.74	51.6400	50.1800	50.26	-0.020%	137,606	+0.458%
2020-09-14	49.56	50.7800	49.4500	50.27	+2.341%	301,180	+0.438%
2020-09-11	51.46	51.8500	48.8000	49.12	-4.380%	256,066	+2.789%
2020-09-10	51.87	53.2100	51.3300	51.37	-0.677%	196,765	-1.713%
2020-09-09	51.89	52.2200	50.8900	51.72	+0.271%	144,556	-2.378%
2020-09-08	51.48	52.8550	50.2300	51.58	-1.452%	576,414	-2.113%
2020-09-04	53.90	53.9000	51.6600	52.34	-1.077%	194,178	-3.535%
2020-09-03	53.13	53.9300	52.0100	52.91	0.000%	313,520	-4.574%
2020-09-02	51.90	53.0000	51.2100	52.91	+1.770%	320,663	-4.574%
2020-09-01	52.07	52.6800	51.2300	51.99	-0.934%	403,799	-2.885%
2020-08-31	53.63	53.7410	52.2200	52.48	-2.598%	304,776	-3.792%
2020-08-28	54.20	54.2000	52.6600	53.88	-0.019%	201,734	-6.292%
2020-08-27	52.65	54.2800	52.3000	53.89	+3.060%	244,144	-6.309%
2020-08-26	52.17	53.1600	52.0500	52.29	-0.343%	196,733	-3.442%
2020-08-25	52.73	53.2500	51.9600	52.47	+0.479%	241,256	-3.774%
2020-08-24	50.95	52.5500	50.4500	52.22	+3.879%	247,444	-3.313%
2020-08-21	50.23	50.6500	49.5800	50.27	-0.020%	256,303	+0.438%
2020-08-20	48.32	51.2100	48.3200	50.28	+2.029%	291,239	+0.418%
2020-08-19	53.15	53.8100	48.8100	49.28	-9.495%	682,415	+2.455%
2020-08-18	54.34	54.7200	54.0900	54.45	+0.889%	227,374	-7.273%
2020-08-17	54.63	55.0100	53.6300	53.97	-1.136%	284,232	-6.448%
2020-08-14	54.43	55.3563	53.8314	54.59	-0.510%	237,838	-7.511%
2020-08-13	53.89	55.0900	53.5100	54.87	+0.329%	329,411	-7.983%
2020-08-12	55.03	55.2950	53.3400	54.69	+0.885%	467,127	-7.680%
2020-08-11	53.19	55.4100	53.1900	54.21	+3.573%	452,153	-6.862%
2020-08-10	52.50	53.2600	52.0600	52.34	+0.211%	250,880	-3.535%
2020-08-07	51.48	53.1900	51.4800	52.23	+1.064%	267,295	-3.331%
2020-08-06	50.83	52.1900	50.4500	51.68	+2.764%	663,880	-2.303%
2020-08-05	50.17	50.9200	49.6100	50.29	+2.091%	353,724	+0.398%
2020-08-04	48.29	49.5500	47.9700	49.26	+2.178%	203,095	+2.497%
2020-08-03	47.43	48.9100	46.4100	48.21	+2.032%	236,147	+4.729%
2020-07-31	48.60	49.1500	46.1600	47.25	-3.768%	355,837	+6.857%
2020-07-30	48.97	49.4100	47.6500	49.10	-1.976%	240,566	+2.831%
2020-07-29	49.03	51.1400	49.0300	50.09	+2.939%	249,333	+0.799%
2020-07-28	50.17	50.6700	47.9700	48.66	-3.663%	365,949	+3.761%
2020-07-27	51.38	51.7550	50.1600	50.51	-2.302%	492,164	-0.040%
2020-07-24	52.50	52.7800	51.3600	51.70	-1.392%	205,556	-2.340%
2020-07-23	51.37	53.0800	51.2500	52.43	+1.002%	385,809	-3.700%
2020-07-22	50.18	52.6100	50.1800	51.91	+2.447%	652,829	-2.736%
2020-07-21	48.15	50.7800	48.1500	50.67	+6.472%	748,415	-0.355%
2020-07-20	49.28	49.8000	47.4200	47.59	-4.438%	585,924	+6.094%
2020-07-17	49.55	50.8000	49.1800	49.80	+0.994%	382,099	+1.386%
2020-07-16	49.71	49.9600	48.3300	49.31	-1.262%	323,828	+2.393%
2020-07-15	46.96	50.3000	46.9600	49.94	+9.470%	565,619	+1.101%
2020-07-14	45.36	45.6600	44.3900	45.62	+0.996%	463,064	+10.675%
2020-07-13	45.93	47.5000	44.7532	45.17	+0.155%	351,900	+11.778%
2020-07-10	43.41	45.2400	43.0700	45.10	+4.157%	316,276	+11.951%
2020-07-09	43.47	44.1100	42.3000	43.30	-1.142%	521,935	+16.605%
2020-07-08	43.72	44.5500	42.5500	43.80	-0.023%	440,949	+15.274%
2020-07-07	44.23	45.2700	43.7200	43.81	-2.796%	626,004	+15.248%
2020-07-06	44.67	45.3999	44.0000	45.07	+1.213%	681,801	+12.026%
2020-07-02	45.45	45.7400	44.0800	44.53	+0.248%	351,740	+13.384%
2020-07-01	44.11	45.2000	43.5800	44.42	+0.430%	306,338	+13.665%
2020-06-30	43.50	44.8700	42.7600	44.23	+0.660%	773,205	+14.153%
2020-06-29	41.00	44.1400	39.7200	43.94	+9.823%	511,650	+14.907%
2020-06-26	42.18	42.6500	39.5300	40.01	-5.681%	4,794,790	+26.193%
2020-06-25	41.98	43.0800	41.6450	42.42	+1.000%	651,073	+19.024%
2020-06-24	44.45	44.6150	41.9600	42.00	-7.509%	678,264	+20.214%
2020-06-23	45.34	46.1300	44.8000	45.41	+1.771%	512,857	+11.187%
2020-06-22	43.50	45.7500	42.9000	44.62	+2.316%	618,135	+13.156%
2020-06-19	42.24	44.5400	42.2400	43.61	+4.631%	883,433	+15.776%
2020-06-18	40.57	42.2900	40.1500	41.68	+1.411%	387,179	+21.137%
2020-06-17	42.81	42.9500	40.9600	41.10	-3.430%	355,885	+22.847%
2020-06-16	45.25	46.0200	41.8900	42.56	-0.677%	597,620	+18.633%
2020-06-15	39.73	44.3600	39.4001	42.85	+3.228%	489,557	+17.830%
2020-06-12	42.23	43.1500	39.4800	41.51	+3.931%	650,111	+21.633%
2020-06-11	41.52	42.1300	39.6400	39.94	-8.625%	678,282	+26.415%
2020-06-10	47.76	48.0600	43.4500	43.71	-8.900%	712,706	+15.511%
2020-06-09	50.22	50.9800	47.7300	47.98	-6.362%	762,137	+5.231%
2020-06-08	50.95	53.3100	49.7600	51.24	+2.092%	1,409,427	-1.464%
2020-06-05	49.80	54.0900	49.7200	50.19	+5.066%	954,563	+0.598%
2020-06-04	47.01	49.5499	44.2100	47.77	+3.510%	1,453,338	+5.694%
2020-06-03	44.14	46.3000	44.1400	46.15	+6.755%	789,914	+9.404%
2020-06-02	43.90	45.2222	42.8700	43.23	-0.254%	571,265	+16.794%
2020-06-01	42.00	43.7900	41.2200	43.34	+2.994%	405,331	+16.497%
2020-05-29	42.49	42.7900	40.5500	42.08	-1.957%	700,542	+19.986%
2020-05-28	41.11	43.5700	40.3100	42.92	+4.251%	1,283,036	+17.637%
2020-05-27	37.70	41.9000	37.5250	41.17	+11.361%	1,070,132	+22.638%
2020-05-26	36.38	37.4500	35.6250	36.97	+6.819%	889,572	+36.570%
2020-05-22	35.15	35.1500	33.4400	34.61	-0.689%	601,323	+45.883%
2020-05-21	35.14	36.0300	34.8200	34.85	-1.079%	713,639	+44.878%
2020-05-20	35.09	36.1600	34.9200	35.23	+1.998%	1,410,454	+43.315%
2020-05-19	35.27	35.6350	33.8700	34.54	-0.432%	783,474	+46.178%
2020-05-18	34.58	35.9500	34.0500	34.69	+5.633%	1,406,786	+45.546%
2020-05-15	33.58	34.0600	32.3700	32.84	-2.233%	853,649	+53.745%
2020-05-14	30.33	33.6800	29.7443	33.59	+7.179%	1,849,878	+50.313%
2020-05-13	29.86	32.0500	29.3400	31.34	-1.848%	2,479,600	+61.104%
2020-05-12	33.99	36.5505	31.5550	31.93	-12.135%	3,083,303	+58.127%
2020-05-11	36.05	36.4700	34.1450	36.34	-1.277%	463,250	+38.938%
2020-05-08	34.67	36.8900	34.1300	36.81	+9.228%	448,017	+37.164%
2020-05-07	33.22	34.2400	32.4200	33.70	+3.820%	528,977	+49.822%
2020-05-06	33.64	33.7950	31.7300	32.46	-2.610%	565,265	+55.545%
2020-05-05	33.63	35.2900	33.0300	33.33	+1.461%	519,222	+51.485%
2020-05-04	32.42	33.0600	31.1100	32.85	-0.935%	790,873	+53.699%
2020-05-01	36.00	36.7600	32.9400	33.16	-10.378%	574,680	+52.262%
2020-04-30	37.12	37.8500	35.7300	37.00	-0.937%	963,743	+36.459%
2020-04-29	33.48	38.1500	33.0800	37.35	+13.422%	1,460,425	+35.181%
2020-04-28	33.87	34.8099	29.5100	32.93	-0.182%	1,558,950	+53.325%
2020-04-27	27.63	36.0699	27.6300	32.99	+21.198%	2,186,950	+53.046%
2020-04-24	28.00	28.4000	26.3400	27.22	-1.234%	602,493	+85.489%
2020-04-23	28.40	29.4250	27.3300	27.56	-1.747%	658,698	+83.200%
2020-04-22	27.33	28.5013	26.2200	28.05	+3.659%	620,727	+80.000%
2020-04-21	27.86	28.0000	26.1900	27.06	-6.139%	504,542	+86.585%
2020-04-20	30.00	30.7850	28.6300	28.83	-6.274%	435,541	+75.130%
2020-04-17	29.21	31.5900	28.9900	30.76	+8.962%	646,199	+64.142%
2020-04-16	32.12	32.1200	27.9600	28.23	-11.310%	770,530	+78.852%
2020-04-15	34.61	34.7450	31.1200	31.83	-12.193%	558,663	+58.624%
2020-04-14	35.90	37.0700	35.1700	36.25	+3.958%	717,781	+39.283%
2020-04-13	38.13	38.6500	34.4850	34.87	-8.956%	473,968	+44.795%
2020-04-09	35.45	38.7200	34.6400	38.30	+12.813%	532,141	+31.828%
2020-04-08	35.09	35.0900	33.0000	33.95	+0.712%	400,287	+48.719%
2020-04-07	34.15	35.9600	32.8250	33.71	+5.410%	579,553	+49.778%
2020-04-06	31.87	33.1500	30.7900	31.98	+5.754%	586,742	+57.880%
2020-04-03	33.81	34.2952	29.8600	30.24	-9.515%	501,783	+66.964%
2020-04-02	32.88	35.5350	32.0500	33.42	+1.303%	515,913	+51.077%
2020-04-01	33.65	35.1781	30.6701	32.99	-8.106%	679,953	+53.046%
2020-03-31	38.31	39.2100	35.2300	35.90	-5.725%	546,684	+40.641%
2020-03-30	33.27	38.5500	32.2601	38.08	+15.464%	803,423	+32.589%
2020-03-27	34.04	34.4550	31.8500	32.98	-6.493%	847,154	+53.093%
2020-03-26	34.22	40.6750	33.6650	35.27	+5.662%	1,000,615	+43.153%
2020-03-25	24.88	34.1200	23.8800	33.38	+35.471%	1,311,546	+51.258%
2020-03-24	23.08	25.0100	22.9200	24.64	+13.235%	1,517,067	+104.911%
2020-03-23	24.89	25.2930	20.8100	21.76	-12.045%	1,040,057	+132.031%
2020-03-20	24.92	25.8750	23.5200	24.74	-0.202%	918,012	+104.082%
2020-03-19	24.84	27.2600	22.2305	24.79	-1.744%	1,756,112	+103.671%
2020-03-18	31.87	32.4200	23.1900	25.23	-24.619%	777,803	+100.119%
2020-03-17	34.28	35.7800	30.0500	33.47	-0.624%	854,745	+50.852%
2020-03-16	33.00	39.6200	31.6000	33.68	-22.486%	1,099,633	+49.911%
2020-03-13	46.38	46.6600	40.5200	43.45	-2.644%	536,671	+16.203%
2020-03-12	47.23	47.2800	41.5700	44.63	-10.201%	631,784	+13.130%
2020-03-11	50.37	50.9700	48.2900	49.70	-2.968%	850,115	+1.590%
2020-03-10	53.59	53.6400	49.9400	51.22	-3.066%	950,149	-1.425%
2020-03-09	53.74	57.8900	52.2500	52.84	-6.295%	487,464	-4.447%
2020-03-06	50.83	57.3500	50.2700	56.39	+7.656%	715,978	-10.463%
2020-03-05	57.56	57.6000	51.2300	52.38	-17.199%	1,710,471	-3.608%
2020-03-04	61.81	63.2600	60.6300	63.26	+3.909%	559,104	-20.187%
2020-03-03	62.59	63.8700	60.4200	60.88	-2.701%	760,180	-17.066%
2020-03-02	63.24	63.8300	61.0300	62.57	-0.840%	568,542	-19.306%
2020-02-28	63.99	65.4300	62.2600	63.10	-3.473%	479,373	-19.984%
2020-02-27	65.07	66.4900	63.5300	65.37	-0.970%	352,130	-22.763%
2020-02-26	66.56	67.0800	65.1900	66.01	-0.392%	263,278	-23.512%
2020-02-25	67.61	67.7000	65.6600	66.27	-2.141%	378,605	-23.812%
2020-02-24	68.08	69.2850	67.2500	67.72	-2.561%	272,178	-25.443%
2020-02-21	69.93	70.1200	68.5000	69.50	-0.828%	310,734	-27.353%
2020-02-20	69.16	70.9100	69.0100	70.08	+1.096%	333,424	-27.954%
2020-02-19	68.02	69.4100	67.7900	69.32	+1.926%	352,929	-27.164%
2020-02-18	67.42	68.1100	66.3100	68.01	+0.621%	287,020	-25.761%
2020-02-14	65.76	67.6300	65.0000	67.59	+2.877%	343,216	-25.300%
2020-02-13	64.61	65.7700	64.0000	65.70	+1.845%	202,903	-23.151%
2020-02-12	64.14	64.6500	62.1000	64.51	+0.970%	331,040	-21.733%
2020-02-11	61.92	64.2000	61.1300	63.89	+3.399%	354,729	-20.974%
2020-02-10	61.42	62.5100	61.2850	61.79	+0.260%	199,616	-18.288%
2020-02-07	61.56	61.9800	60.8800	61.63	-0.275%	217,228	-18.076%
2020-02-06	63.28	63.8100	61.6700	61.80	-1.967%	254,087	-18.301%
2020-02-05	63.66	64.5300	61.7700	63.04	-0.222%	598,431	-19.908%
2020-02-04	64.62	65.0700	62.9500	63.18	-1.481%	379,239	-20.085%
2020-02-03	65.07	65.9550	63.7000	64.13	-1.429%	312,022	-21.269%
2020-01-31	66.67	66.8350	64.2100	65.06	-2.503%	183,457	-22.395%
2020-01-30	66.98	67.7400	66.0700	66.73	-1.375%	201,341	-24.337%
2020-01-29	68.72	69.7000	67.5500	67.66	-1.313%	193,383	-25.377%
2020-01-28	68.61	69.0500	67.9500	68.56	-0.175%	281,889	-26.356%
2020-01-27	67.00	69.1900	66.7100	68.68	+1.763%	380,560	-26.485%
2020-01-24	67.80	68.8600	67.1000	67.49	+0.253%	369,225	-25.189%
2020-01-23	67.74	68.2200	66.7000	67.32	-0.942%	372,632	-25.000%
2020-01-22	66.68	68.2400	66.3700	67.96	+3.017%	424,121	-25.706%
2020-01-21	63.01	66.0450	62.9800	65.97	+5.620%	514,340	-23.465%
2020-01-17	61.77	63.0100	61.6500	62.46	+1.265%	521,892	-19.164%
2020-01-16	61.13	61.9100	59.9400	61.68	+1.314%	486,769	-18.142%
2020-01-15	61.98	62.1800	60.2150	60.88	-1.473%	533,310	-17.066%
2020-01-14	63.15	63.5000	61.1400	61.79	-2.169%	527,895	-18.288%
2020-01-13	64.26	64.2600	62.6600	63.16	-1.880%	390,795	-20.060%
2020-01-10	65.35	65.4900	63.8700	64.37	-1.318%	395,003	-21.563%
2020-01-09	66.25	66.8400	65.1800	65.23	-1.346%	379,131	-22.597%
2020-01-08	67.21	67.4172	65.3800	66.12	-1.195%	304,330	-23.639%
2020-01-07	67.75	67.7500	66.5700	66.92	-1.035%	319,768	-24.552%
2020-01-06	66.81	68.0697	66.1100	67.62	+0.790%	488,203	-25.333%
2020-01-03	67.79	67.9400	66.2500	67.09	-2.344%	435,945	-24.743%
2020-01-02	71.00	71.2300	68.0100	68.70	-3.103%	290,584	-26.507%
2019-12-31	70.25	71.0550	70.2200	70.90	+1.271%	231,078	-28.787%
2019-12-30	71.36	71.8200	69.7050	70.01	-2.098%	318,167	-27.882%
2019-12-27	71.42	71.9000	71.2600	71.51	+0.042%	231,597	-29.394%
2019-12-26	71.79	71.7900	70.4000	71.48	-0.168%	163,526	-29.365%
2019-12-24	71.21	72.0500	70.5800	71.60	0.000%	120,259	-29.483%
2019-12-23	70.82	71.9900	70.2800	71.60	+0.987%	355,856	-29.483%
2019-12-20	72.09	72.2850	70.2300	70.90	-1.541%	685,620	-28.787%
2019-12-19	71.02	72.6000	70.7800	72.01	+1.394%	282,460	-29.885%
2019-12-18	70.69	72.5800	70.1950	71.02	+1.096%	509,666	-28.907%
2019-12-17	70.68	70.6800	68.7400	70.25	-0.636%	395,311	-28.128%
2019-12-16	73.92	74.1150	70.4800	70.70	-4.588%	525,076	-28.586%
2019-12-13	74.92	75.0100	72.9827	74.10	-1.502%	345,128	-31.862%
2019-12-12	73.67	77.4800	73.1550	75.23	+2.354%	463,098	-32.886%