Dark

CENT
Central Garden and Pet Co
stock NASDAQ

At Close

May 13, 2025 3:59:30 PM EDT

36.46USD+1.137%(+0.41)84,516

0.00Bid 0.00Ask 0.00Spread

Pre-market

Dec 31, 1969 7:00:00 PM EST

0.00USD-100.000%(-36.05)0

After-hours

May 13, 2025 4:00:30 PM EDT

36.46USD0.000%(0.00)178

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-13	36.310	36.4600	36.3100	36.460	+1.137%	84,516	0.000%
2025-05-12	35.720	36.1800	35.4700	36.050	+3.622%	124,368	+1.137%
2025-05-09	34.440	35.0950	34.1200	34.790	+0.578%	178,589	+4.800%
2025-05-08	33.290	35.1300	31.9700	34.590	+0.406%	182,527	+5.406%
2025-05-07	34.680	34.8900	34.1050	34.450	-0.289%	119,543	+5.835%
2025-05-06	34.190	35.2800	34.1500	34.550	-1.651%	177,310	+5.528%
2025-05-05	35.170	35.3700	34.0100	35.130	+1.532%	146,577	+3.786%
2025-05-02	34.030	34.6700	33.8500	34.600	+2.035%	73,165	+5.376%
2025-05-01	33.430	34.2200	33.2100	33.910	+1.043%	119,967	+7.520%
2025-04-30	33.600	34.0800	32.1600	33.560	-2.922%	151,071	+8.641%
2025-04-29	34.280	34.7100	34.1400	34.570	+0.087%	100,013	+5.467%
2025-04-28	34.350	35.0600	34.3000	34.540	+0.553%	108,749	+5.559%
2025-04-25	34.590	34.5900	34.1000	34.350	-1.576%	55,471	+6.143%
2025-04-24	35.240	35.3600	34.7400	34.900	-1.245%	70,699	+4.470%
2025-04-23	35.600	36.0800	34.9600	35.340	+0.512%	141,258	+3.169%
2025-04-22	35.470	35.4700	33.9700	35.160	+2.448%	140,624	+3.697%
2025-04-21	34.450	34.6400	33.9700	34.320	-1.379%	127,183	+6.235%
2025-04-17	34.920	35.4600	34.6550	34.800	-0.401%	105,117	+4.770%
2025-04-16	36.460	36.4600	34.5800	34.940	-4.090%	160,578	+4.350%
2025-04-15	36.340	37.4500	36.1600	36.430	+0.055%	132,193	+0.082%
2025-04-14	36.110	36.5950	35.7900	36.410	+1.421%	162,845	+0.137%
2025-04-11	35.200	36.0900	34.4450	35.900	+0.871%	164,641	+1.560%
2025-04-10	35.380	35.9800	35.1300	35.590	-0.974%	155,660	+2.445%
2025-04-09	34.070	36.7600	33.8400	35.940	+5.026%	216,478	+1.447%
2025-04-08	35.940	35.9400	33.8600	34.220	-2.479%	206,044	+6.546%
2025-04-07	34.270	35.7600	33.5003	35.090	-0.397%	384,697	+3.904%
2025-04-04	34.750	35.6000	34.6800	35.230	-1.289%	217,832	+3.491%
2025-04-03	36.890	37.3600	35.2650	35.690	-3.436%	184,782	+2.157%
2025-04-02	35.950	37.0400	35.8400	36.960	+1.538%	140,262	-1.353%
2025-04-01	36.830	37.5100	35.9750	36.400	-0.709%	155,162	+0.165%
2025-03-31	35.870	36.8900	35.7800	36.660	+2.003%	159,997	-0.546%
2025-03-28	35.970	36.1750	35.1800	35.940	+0.167%	132,148	+1.447%
2025-03-27	35.230	35.9100	34.8550	35.880	+1.961%	181,684	+1.616%
2025-03-26	34.620	35.1900	34.5100	35.190	+2.059%	157,072	+3.609%
2025-03-25	35.300	35.3300	34.4400	34.480	-3.092%	319,082	+5.742%
2025-03-24	34.710	35.8950	34.2950	35.580	+5.673%	626,178	+2.473%
2025-03-21	36.060	36.2150	33.3200	33.670	-7.347%	2,959,278	+8.286%
2025-03-20	36.190	37.0900	35.9300	36.340	-0.165%	368,019	+0.330%
2025-03-19	35.820	37.6900	35.7800	36.400	+1.591%	334,785	+0.165%
2025-03-18	36.680	36.9550	35.8300	35.830	-2.317%	200,681	+1.758%
2025-03-17	36.410	36.9200	36.4100	36.680	+0.191%	204,570	-0.600%
2025-03-14	36.090	36.6600	35.3616	36.610	+1.694%	193,740	-0.410%
2025-03-13	36.010	36.5050	35.5200	36.000	-0.635%	239,941	+1.278%
2025-03-12	36.860	37.5900	35.7900	36.230	-1.549%	203,204	+0.635%
2025-03-11	36.710	37.4700	36.4800	36.800	+0.027%	251,074	-0.924%
2025-03-10	36.670	37.5900	36.6700	36.790	-0.729%	251,004	-0.897%
2025-03-07	36.920	37.8150	36.8100	37.060	+0.352%	208,328	-1.619%
2025-03-06	35.580	36.9900	35.2600	36.930	+3.185%	167,164	-1.273%
2025-03-05	35.080	36.0300	34.8000	35.790	+2.316%	173,694	+1.872%
2025-03-04	35.070	35.4600	34.4700	34.980	+0.172%	145,558	+4.231%
2025-03-03	35.570	35.7900	34.6700	34.920	-1.048%	199,349	+4.410%
2025-02-28	34.620	35.3240	34.2900	35.290	+2.647%	226,179	+3.315%
2025-02-27	35.250	35.2500	34.3700	34.380	-2.468%	225,185	+6.050%
2025-02-26	34.840	35.7300	34.7300	35.250	+0.256%	289,481	+3.433%
2025-02-25	37.230	37.9200	34.7800	35.160	-6.265%	517,644	+3.697%
2025-02-24	37.340	38.0600	37.1600	37.510	+0.806%	74,276	-2.799%
2025-02-21	37.460	37.4600	36.9900	37.210	+0.162%	106,174	-2.016%
2025-02-20	37.010	37.7400	36.6800	37.150	-1.197%	66,873	-1.857%
2025-02-19	37.820	38.6000	37.3100	37.600	-1.596%	119,305	-3.032%
2025-02-18	38.570	39.3300	37.9000	38.210	-1.394%	64,493	-4.580%
2025-02-14	39.030	39.8000	38.7100	38.750	-0.946%	79,546	-5.910%
2025-02-13	38.440	39.1800	38.3500	39.120	+2.141%	73,473	-6.800%
2025-02-12	38.650	38.8800	38.1200	38.300	-2.668%	74,230	-4.804%
2025-02-11	38.120	39.7800	38.1200	39.350	+2.341%	94,904	-7.344%
2025-02-10	38.600	38.7500	37.9700	38.450	-0.130%	101,201	-5.176%
2025-02-07	39.960	39.9600	37.6100	38.500	-4.133%	139,301	-5.299%
2025-02-06	39.870	41.0100	38.4400	40.160	+8.336%	225,681	-9.213%
2025-02-05	36.880	37.0800	36.6700	37.070	+0.734%	79,070	-1.646%
2025-02-04	36.190	36.9000	35.9550	36.800	+1.349%	73,582	-0.924%
2025-02-03	35.850	36.4500	35.5452	36.310	-0.493%	53,797	+0.413%
2025-01-31	36.670	36.7900	36.1400	36.490	-0.896%	86,695	-0.082%
2025-01-30	36.880	37.3950	36.5400	36.820	+0.327%	83,398	-0.978%
2025-01-29	36.590	36.9950	36.4100	36.700	-0.434%	74,683	-0.654%
2025-01-28	36.820	37.2200	36.5900	36.860	-0.378%	82,603	-1.085%
2025-01-27	36.590	37.6900	36.5700	37.000	+1.398%	97,144	-1.459%
2025-01-24	36.910	37.1900	36.4800	36.490	-0.977%	92,340	-0.082%
2025-01-23	35.990	37.0900	35.6600	36.850	+2.049%	102,160	-1.058%
2025-01-22	36.920	37.1000	36.0100	36.110	-2.353%	95,603	+0.969%
2025-01-21	35.770	37.2800	35.7700	36.980	+1.986%	87,859	-1.406%
2025-01-17	36.570	36.7800	36.1800	36.260	-0.165%	51,622	+0.552%
2025-01-16	35.650	36.3682	35.6500	36.320	+1.001%	71,759	+0.385%
2025-01-15	36.340	36.4600	35.8700	35.960	+0.433%	66,531	+1.390%
2025-01-14	36.490	37.0600	35.6800	35.805	-1.118%	98,980	+1.829%
2025-01-13	34.780	36.4950	34.7800	36.210	+3.016%	77,708	+0.690%
2025-01-10	35.440	35.4800	34.6900	35.150	-2.469%	74,750	+3.727%
2025-01-08	35.480	36.1200	35.0200	36.040	+0.670%	98,052	+1.165%
2025-01-07	37.430	37.5500	35.7000	35.800	-4.939%	127,495	+1.844%
2025-01-06	38.260	38.5900	37.5400	37.660	-1.799%	84,817	-3.186%
2025-01-03	38.190	38.3800	37.5700	38.350	+0.551%	90,132	-4.928%
2025-01-02	39.200	39.2000	38.0000	38.140	-1.701%	62,826	-4.405%
2024-12-31	38.770	39.2800	38.5700	38.800	+0.103%	108,685	-6.031%
2024-12-30	38.850	38.9900	38.2500	38.760	-1.021%	66,478	-5.934%
2024-12-27	38.930	39.5500	38.4700	39.160	-0.128%	71,553	-6.895%
2024-12-26	39.130	39.6050	39.0800	39.210	-0.558%	65,230	-7.014%
2024-12-24	39.250	39.5200	38.9750	39.430	+0.510%	56,072	-7.532%
2024-12-23	39.730	40.1300	38.8400	39.230	-2.023%	127,918	-7.061%
2024-12-20	40.110	41.2700	39.9400	40.040	-1.087%	515,964	-8.941%
2024-12-19	41.700	42.0100	40.0800	40.480	-2.009%	208,026	-9.931%
2024-12-18	43.100	43.2400	41.0700	41.310	-4.231%	204,955	-11.740%
2024-12-17	41.110	43.8800	40.6300	43.135	+6.009%	277,688	-15.475%
2024-12-16	40.710	41.6600	40.6800	40.690	-0.074%	174,613	-10.396%
2024-12-13	39.800	40.8100	39.5750	40.720	+1.800%	112,692	-10.462%
2024-12-12	40.440	40.6400	39.6800	40.000	-1.454%	88,474	-8.850%
2024-12-11	41.300	41.4750	40.5900	40.590	-1.048%	86,607	-10.175%
2024-12-10	40.860	41.4000	40.3300	41.020	0.000%	92,776	-11.117%
2024-12-09	40.610	41.9599	40.6100	41.020	+1.761%	118,167	-11.117%
2024-12-06	41.050	41.0900	40.1600	40.310	-1.031%	86,729	-9.551%
2024-12-05	40.670	41.0500	40.4600	40.730	-0.147%	88,844	-10.484%
2024-12-04	40.020	40.7900	40.0200	40.790	+1.291%	86,547	-10.615%
2024-12-03	40.750	41.1100	39.9600	40.270	-1.299%	103,608	-9.461%
2024-12-02	39.730	40.8600	39.3700	40.800	+2.642%	197,231	-10.637%
2024-11-29	40.230	40.5400	39.4560	39.750	-1.021%	89,832	-8.277%
2024-11-27	39.830	41.0300	39.6100	40.160	+0.829%	158,404	-9.213%
2024-11-26	37.500	41.0146	37.1901	39.830	+2.628%	311,476	-8.461%
2024-11-25	39.210	39.8600	38.8100	38.810	+0.284%	182,414	-6.055%
2024-11-22	38.730	39.0350	38.5200	38.700	+0.886%	96,099	-5.788%
2024-11-21	37.540	38.4900	37.5400	38.360	+2.649%	153,865	-4.953%
2024-11-20	36.510	37.3800	35.8350	37.370	+1.937%	86,109	-2.435%
2024-11-19	36.760	36.9400	36.0800	36.660	-0.972%	121,356	-0.546%
2024-11-18	36.850	37.3995	36.6900	37.020	+0.271%	94,106	-1.513%
2024-11-15	37.010	37.2000	36.4200	36.920	+0.435%	116,563	-1.246%
2024-11-14	36.890	37.0700	36.4100	36.760	-0.109%	95,081	-0.816%
2024-11-13	37.790	37.7900	36.7400	36.800	-1.736%	72,995	-0.924%
2024-11-12	37.910	38.3700	37.3250	37.450	-1.213%	105,176	-2.644%
2024-11-11	37.180	38.2900	37.1800	37.910	+2.821%	86,026	-3.825%
2024-11-08	36.670	37.0050	36.4600	36.870	+0.463%	78,598	-1.112%
2024-11-07	37.280	37.7300	36.6300	36.700	-1.424%	118,898	-0.654%
2024-11-06	38.060	38.7800	37.1600	37.230	+2.506%	140,610	-2.068%
2024-11-05	35.020	36.3600	35.0200	36.320	+3.270%	73,835	+0.385%
2024-11-04	34.610	35.3800	34.6100	35.170	+1.209%	70,254	+3.668%
2024-11-01	34.540	34.8600	33.9750	34.750	+1.312%	109,220	+4.921%
2024-10-31	34.040	35.0900	33.5700	34.300	+0.380%	254,542	+6.297%
2024-10-30	34.440	34.8700	34.1100	34.170	-1.271%	60,135	+6.702%
2024-10-29	34.010	34.6100	33.7100	34.610	+1.051%	55,462	+5.345%
2024-10-28	33.960	34.4200	33.9600	34.250	+1.935%	53,227	+6.453%
2024-10-25	33.900	33.9300	33.5300	33.600	-0.208%	45,923	+8.512%
2024-10-24	33.700	33.7800	33.4300	33.670	-0.089%	64,044	+8.286%
2024-10-23	33.320	33.7300	33.2300	33.700	+0.627%	69,720	+8.190%
2024-10-22	33.690	33.8900	33.2900	33.490	-0.946%	73,272	+8.868%
2024-10-21	35.060	35.0600	33.7300	33.810	-3.565%	95,399	+7.838%
2024-10-18	35.250	35.3430	35.0100	35.060	-0.454%	85,217	+3.993%
2024-10-17	35.990	35.9900	35.2200	35.220	-1.675%	77,211	+3.521%
2024-10-16	35.010	36.0300	35.0100	35.820	+2.813%	205,946	+1.787%
2024-10-15	34.640	35.2800	34.5554	34.840	+0.548%	149,731	+4.650%
2024-10-14	34.240	34.8300	34.0500	34.650	+1.524%	109,699	+5.224%
2024-10-11	33.090	34.2500	33.0900	34.130	+2.770%	107,344	+6.827%
2024-10-10	32.960	33.3050	32.5100	33.210	-0.270%	91,130	+9.786%
2024-10-09	33.530	33.5400	32.8200	33.300	-0.419%	120,287	+9.489%
2024-10-08	32.650	33.6300	32.1700	33.440	+2.829%	161,526	+9.031%
2024-10-07	33.480	33.5650	32.5200	32.520	-3.473%	71,506	+12.116%
2024-10-04	34.230	34.3800	33.6400	33.690	-0.678%	77,683	+8.222%
2024-10-03	34.740	34.7400	33.8650	33.920	-2.585%	103,257	+7.488%
2024-10-02	35.640	35.6400	34.7800	34.820	-2.328%	109,018	+4.710%
2024-10-01	36.570	36.5700	35.4300	35.650	-2.248%	117,839	+2.272%
2024-09-30	36.700	36.7350	36.2300	36.470	-0.491%	111,506	-0.027%
2024-09-27	37.150	37.5750	36.6200	36.650	-0.326%	95,348	-0.518%
2024-09-26	36.820	37.4200	36.7300	36.770	+0.437%	91,914	-0.843%
2024-09-25	37.150	37.1500	36.3500	36.610	-1.268%	152,649	-0.410%
2024-09-24	37.840	37.9300	37.0500	37.080	-1.723%	119,375	-1.672%
2024-09-23	38.330	38.5100	37.6500	37.730	-0.945%	202,137	-3.366%
2024-09-20	38.340	38.4800	37.8100	38.090	-0.756%	618,551	-4.279%
2024-09-19	38.950	38.9500	38.1900	38.380	+0.130%	100,978	-5.003%
2024-09-18	37.770	39.1000	37.6500	38.330	+1.483%	119,306	-4.879%
2024-09-17	38.560	38.8200	37.7700	37.770	-1.641%	90,761	-3.468%
2024-09-16	38.390	38.8600	38.1100	38.400	+0.052%	75,930	-5.052%
2024-09-13	37.790	38.8700	37.7700	38.380	+2.429%	95,627	-5.003%
2024-09-12	37.290	37.8200	36.9100	37.470	+1.188%	88,503	-2.695%
2024-09-11	37.000	37.0630	36.2500	37.030	-0.430%	78,997	-1.539%
2024-09-10	37.790	37.8100	37.1200	37.190	-1.588%	90,513	-1.963%
2024-09-09	38.610	38.6100	37.7600	37.790	-2.124%	140,726	-3.519%
2024-09-06	38.605	38.9500	38.1000	38.610	-0.336%	81,604	-5.569%
2024-09-05	38.920	39.1450	38.6850	38.740	-0.462%	105,093	-5.885%
2024-09-04	39.010	39.3550	38.4300	38.920	-0.841%	129,932	-6.321%
2024-09-03	39.390	39.7700	39.1200	39.250	-0.557%	117,910	-7.108%
2024-08-30	39.770	40.0500	39.2300	39.470	-0.202%	93,147	-7.626%
2024-08-29	39.530	39.9950	38.9850	39.550	+0.406%	79,696	-7.813%
2024-08-28	39.550	40.0400	38.9200	39.390	-0.856%	71,577	-7.438%
2024-08-27	40.040	40.0400	39.2000	39.730	-0.972%	137,097	-8.231%
2024-08-26	39.660	40.7050	39.6600	40.120	+1.236%	150,148	-9.123%
2024-08-23	39.030	39.9600	38.7400	39.630	+2.562%	84,477	-7.999%
2024-08-22	39.040	39.2800	38.4100	38.640	-1.303%	119,639	-5.642%
2024-08-21	38.930	39.3400	38.7950	39.150	+0.954%	77,833	-6.871%
2024-08-20	39.520	39.5200	38.7750	38.780	-1.624%	88,713	-5.982%
2024-08-19	39.110	39.7250	38.9750	39.420	+1.103%	165,043	-7.509%
2024-08-16	39.240	39.5350	38.8300	38.990	-0.814%	80,069	-6.489%
2024-08-15	38.910	39.4600	38.5900	39.310	+2.879%	115,056	-7.250%
2024-08-14	38.500	38.5250	37.9000	38.210	-0.959%	97,306	-4.580%
2024-08-13	39.020	39.1200	37.8100	38.580	-0.104%	162,859	-5.495%
2024-08-12	39.190	39.2000	38.3400	38.620	-1.000%	96,585	-5.593%
2024-08-09	40.190	40.1900	38.5200	39.010	-3.008%	121,616	-6.537%
2024-08-08	37.240	40.2700	35.0400	40.220	+5.842%	213,280	-9.349%
2024-08-07	38.860	39.9900	37.9200	38.000	-0.757%	87,374	-4.053%
2024-08-06	37.390	38.4000	37.2700	38.290	+1.971%	121,846	-4.779%
2024-08-05	37.700	37.9700	37.0200	37.550	-3.964%	84,932	-2.903%
2024-08-02	38.540	39.3900	38.2400	39.100	-1.113%	77,933	-6.752%
2024-08-01	39.990	40.0800	38.4500	39.540	-0.753%	108,408	-7.790%
2024-07-31	40.080	40.7600	39.1400	39.840	-0.450%	121,360	-8.484%
2024-07-30	39.640	40.3700	38.9500	40.020	+1.265%	197,072	-8.896%
2024-07-29	39.710	40.2150	38.8200	39.520	+0.177%	134,182	-7.743%
2024-07-26	39.360	39.8200	39.2300	39.450	+1.492%	121,495	-7.579%
2024-07-25	38.680	39.5700	38.6800	38.870	+0.491%	73,229	-6.200%
2024-07-24	38.530	39.2900	38.4800	38.680	+0.363%	129,325	-5.739%
2024-07-23	39.190	39.5200	38.1600	38.540	-2.257%	109,040	-5.397%
2024-07-22	39.400	39.4600	38.5600	39.430	+0.715%	76,482	-7.532%
2024-07-19	39.410	39.8000	38.8200	39.150	-0.508%	76,383	-6.871%
2024-07-18	40.150	40.8800	39.1900	39.350	-3.055%	91,255	-7.344%
2024-07-17	39.760	41.1000	39.7600	40.590	+1.729%	83,778	-10.175%
2024-07-16	38.170	39.9400	38.1700	39.900	+4.834%	86,699	-8.622%
2024-07-15	38.530	38.5725	37.9100	38.060	-0.419%	80,573	-4.204%
2024-07-12	38.570	38.7900	38.0800	38.220	+0.394%	76,256	-4.605%
2024-07-11	37.940	38.4400	37.7150	38.070	+1.982%	132,653	-4.229%
2024-07-10	36.510	37.3700	36.2200	37.330	+1.883%	72,335	-2.331%
2024-07-09	37.320	37.3200	36.4800	36.640	-2.267%	76,332	-0.491%
2024-07-08	37.710	38.0200	37.3600	37.490	+0.053%	72,071	-2.747%
2024-07-05	38.240	38.4226	37.3000	37.470	-2.498%	88,804	-2.695%
2024-07-03	38.740	38.7400	37.9700	38.430	-0.415%	37,982	-5.126%
2024-07-02	39.050	39.5400	38.4400	38.590	-0.644%	126,880	-5.520%
2024-07-01	38.370	38.9550	37.9100	38.840	+0.883%	119,717	-6.128%
2024-06-28	38.070	38.6700	37.5800	38.500	+1.879%	343,581	-5.299%
2024-06-27	38.300	38.3300	37.5250	37.790	-1.332%	118,891	-3.519%
2024-06-26	38.880	38.9200	38.2000	38.300	-1.795%	107,382	-4.804%
2024-06-25	38.650	39.2200	38.2900	39.000	+0.515%	136,940	-6.513%
2024-06-24	38.950	39.5300	38.6500	38.800	-1.046%	134,807	-6.031%
2024-06-21	38.600	39.3300	38.3400	39.210	+2.003%	536,291	-7.014%
2024-06-20	38.380	39.1450	38.2800	38.440	-0.440%	217,355	-5.151%
2024-06-18	37.890	38.6400	37.6000	38.610	+1.686%	134,951	-5.569%
2024-06-17	37.590	38.0300	37.4300	37.970	+0.583%	142,510	-3.977%
2024-06-14	38.770	38.7700	37.6700	37.750	-3.920%	217,257	-3.417%
2024-06-13	39.800	39.8000	39.0500	39.290	-1.775%	77,273	-7.203%
2024-06-12	41.400	41.4000	39.8600	40.000	-1.235%	129,871	-8.850%
2024-06-11	40.360	40.7650	40.0200	40.500	-0.467%	118,121	-9.975%
2024-06-10	41.390	41.4700	39.8700	40.690	-2.725%	115,659	-10.396%
2024-06-07	42.310	42.6200	41.3900	41.830	-1.507%	68,415	-12.838%
2024-06-06	42.080	42.6400	41.9000	42.470	+0.402%	85,997	-14.151%
2024-06-05	42.370	42.6800	41.9600	42.300	+0.261%	74,442	-13.806%
2024-06-04	42.490	42.6000	42.0723	42.190	-1.218%	67,633	-13.581%
2024-06-03	43.610	43.7450	42.4500	42.710	-1.703%	122,594	-14.634%
2024-05-31	43.450	43.6800	43.0500	43.450	0.000%	59,437	-16.087%
2024-05-30	44.840	44.9300	43.0300	43.450	-2.206%	90,378	-16.087%
2024-05-29	44.950	45.0050	44.2700	44.430	-1.877%	42,503	-17.938%
2024-05-28	46.850	46.8500	44.9800	45.280	-0.154%	93,013	-19.479%
2024-05-24	45.640	45.9250	45.0500	45.350	0.000%	69,492	-19.603%
2024-05-23	46.170	46.1700	45.0500	45.350	-1.776%	165,785	-19.603%
2024-05-22	46.580	46.5800	45.9500	46.170	-0.710%	56,071	-21.031%
2024-05-21	46.400	46.9800	46.3250	46.500	+0.194%	42,441	-21.591%
2024-05-20	46.070	46.5100	45.7000	46.410	+0.826%	58,260	-21.439%
2024-05-17	45.940	46.2600	45.2400	46.030	+0.656%	112,007	-20.791%
2024-05-16	47.160	47.2900	45.7300	45.730	-3.381%	65,611	-20.271%
2024-05-15	47.060	47.4800	46.5825	47.330	+1.632%	66,418	-22.966%
2024-05-14	47.020	47.0400	45.8800	46.570	-0.064%	69,125	-21.709%
2024-05-13	46.910	46.9100	46.2300	46.600	-0.193%	123,109	-21.760%
2024-05-10	46.220	46.8500	45.5094	46.690	+0.409%	140,401	-21.910%
2024-05-09	42.080	46.7200	41.6000	46.500	+11.431%	173,706	-21.591%
2024-05-08	41.420	41.9400	41.2500	41.730	+0.433%	89,139	-12.629%
2024-05-07	41.920	42.2492	41.5500	41.550	-0.216%	54,858	-12.250%
2024-05-06	42.240	42.6100	41.5800	41.640	-1.210%	101,799	-12.440%
2024-05-03	42.270	42.2700	41.3050	42.150	+0.958%	62,669	-13.499%
2024-05-02	41.920	41.9822	41.4600	41.750	+0.748%	57,489	-12.671%
2024-05-01	41.020	41.7300	40.7900	41.440	+1.197%	67,347	-12.017%
2024-04-30	40.980	40.9800	40.5900	40.950	-0.703%	52,081	-10.965%
2024-04-29	41.610	42.0200	40.9300	41.240	-0.121%	37,930	-11.591%
2024-04-26	40.720	41.3550	40.7200	41.290	+1.450%	67,482	-11.698%
2024-04-25	41.610	41.6200	40.4300	40.700	-2.957%	64,883	-10.418%
2024-04-24	41.690	42.2200	41.4900	41.940	-0.333%	101,381	-13.066%
2024-04-23	40.240	42.8100	40.2400	42.080	+4.599%	301,868	-13.356%
2024-04-22	39.965	40.4500	39.6800	40.230	+0.625%	89,611	-9.371%
2024-04-19	39.270	40.0500	39.2500	39.980	+1.808%	62,104	-8.804%
2024-04-18	39.350	39.5900	39.0200	39.270	-0.102%	66,218	-7.156%
2024-04-17	39.520	39.9100	39.2800	39.310	-0.152%	72,244	-7.250%
2024-04-16	39.250	39.5100	38.9500	39.370	-0.279%	55,587	-7.391%
2024-04-15	39.690	40.0450	39.3050	39.480	-0.654%	53,865	-7.649%
2024-04-12	39.950	40.0800	39.5800	39.740	-0.922%	62,257	-8.254%
2024-04-11	40.010	40.3675	39.8200	40.110	+0.906%	81,821	-9.100%
2024-04-10	40.670	40.6700	39.5150	39.750	-3.753%	63,531	-8.277%
2024-04-09	41.350	41.6000	40.9101	41.300	-0.024%	42,359	-11.719%
2024-04-08	41.470	41.9100	41.2600	41.310	+0.243%	45,144	-11.740%
2024-04-05	40.610	41.2200	40.3500	41.210	+0.268%	167,541	-11.526%
2024-04-04	41.390	41.6200	40.7800	41.100	+0.366%	157,575	-11.290%
2024-04-03	40.880	41.2200	40.5500	40.950	+0.122%	111,308	-10.965%
2024-04-02	41.960	41.9600	40.4000	40.900	-2.989%	72,085	-10.856%
2024-04-01	42.830	42.8300	42.1100	42.160	-1.564%	110,771	-13.520%
2024-03-28	43.030	44.1000	42.3650	42.830	+0.047%	50,839	-14.873%
2024-03-27	41.880	42.8100	41.8500	42.810	+2.909%	53,352	-14.833%
2024-03-26	42.780	42.7800	41.5700	41.600	-2.256%	60,656	-12.356%
2024-03-25	42.720	43.2250	42.3700	42.560	-0.700%	65,606	-14.333%
2024-03-22	43.340	43.5400	42.5900	42.860	-0.821%	71,438	-14.932%
2024-03-21	43.200	43.6000	43.0000	43.215	+0.407%	63,579	-15.631%
2024-03-20	42.100	43.1000	41.6650	43.040	+2.574%	90,965	-15.288%
2024-03-19	42.010	42.7000	41.9300	41.960	0.000%	122,791	-13.108%
2024-03-18	42.770	42.7700	41.8500	41.960	-0.921%	141,703	-13.108%
2024-03-15	41.770	42.5000	41.7700	42.350	+0.857%	466,140	-13.908%
2024-03-14	43.400	43.4000	41.7800	41.990	-2.868%	146,954	-13.170%
2024-03-13	42.450	43.4300	42.1000	43.230	+1.550%	121,681	-15.660%
2024-03-12	41.810	42.6800	41.2500	42.570	+3.200%	114,274	-14.353%
2024-03-11	41.380	41.4200	40.8600	41.250	+0.024%	94,557	-11.612%
2024-03-08	42.090	42.0900	40.9600	41.240	-1.008%	114,526	-11.591%
2024-03-07	41.490	41.7900	41.3200	41.660	+1.215%	77,938	-12.482%
2024-03-06	42.040	42.0400	40.9000	41.160	-1.271%	89,302	-11.419%
2024-03-05	43.520	43.5200	41.6400	41.690	-4.051%	135,161	-12.545%
2024-03-04	44.080	44.2125	43.3000	43.450	-1.183%	124,132	-16.087%
2024-03-01	44.040	44.0400	43.3800	43.970	+0.228%	111,199	-17.080%
2024-02-29	44.100	44.3900	43.4900	43.870	+0.527%	168,385	-16.891%
2024-02-28	43.200	43.7150	42.8700	43.640	+0.507%	141,764	-16.453%
2024-02-27	43.170	43.5000	42.8550	43.420	+1.259%	152,550	-16.029%
2024-02-26	43.130	43.5400	42.7100	42.880	-0.580%	128,883	-14.972%
2024-02-23	43.190	43.7300	42.8900	43.130	+0.536%	138,580	-15.465%
2024-02-22	42.870	43.1250	42.1400	42.900	+0.281%	189,346	-15.012%
2024-02-21	43.450	43.7300	42.3500	42.780	-1.155%	135,402	-14.773%
2024-02-20	42.580	43.5500	42.5200	43.280	+0.675%	170,327	-15.758%
2024-02-16	43.470	43.7000	42.9200	42.990	-1.422%	160,328	-15.190%
2024-02-15	42.940	43.6500	42.5500	43.610	+1.419%	179,436	-16.395%
2024-02-14	42.200	43.1800	41.4100	43.000	+2.405%	222,757	-15.209%
2024-02-13	42.030	43.0450	41.5300	41.990	-3.137%	160,582	-13.170%
2024-02-12	41.880	43.6200	41.2375	43.350	+4.634%	197,575	-15.894%
2024-02-09	43.700	44.4499	40.8600	41.430	+3.949%	403,153	-11.996%
2024-02-08	37.992	40.4160	37.9600	39.856	+6.135%	241,490	-8.521%
2024-02-07	37.736	37.8960	37.3840	37.552	-0.551%	66,974	-2.908%
2024-02-06	37.040	37.8960	37.0400	37.760	+1.812%	51,139	-3.443%
2024-02-05	37.072	37.3720	36.8880	37.088	-0.877%	97,130	-1.693%
2024-02-02	37.728	37.7400	37.2798	37.416	-1.764%	61,804	-2.555%
2024-02-01	37.808	38.1249	37.5360	38.088	+1.514%	99,849	-4.274%
2024-01-31	38.456	38.5840	37.5040	37.520	-2.190%	92,564	-2.825%
2024-01-30	38.520	39.1840	38.1080	38.360	-1.540%	85,748	-4.953%
2024-01-29	38.528	39.0800	38.5040	38.960	+0.995%	61,748	-6.417%
2024-01-26	38.560	38.8560	38.3840	38.576	+0.773%	92,350	-5.485%
2024-01-25	37.952	38.2800	37.7040	38.280	+2.265%	80,351	-4.754%
2024-01-24	37.952	38.0720	37.3680	37.432	-1.743%	91,401	-2.597%
2024-01-23	38.896	39.0480	38.0960	38.096	-0.977%	99,805	-4.294%
2024-01-22	38.200	38.5518	37.9480	38.472	+1.349%	111,533	-5.230%
2024-01-19	37.864	37.9840	37.3360	37.960	+0.572%	77,045	-3.952%
2024-01-18	37.728	37.8160	37.0760	37.744	+0.127%	70,281	-3.402%
2024-01-17	37.344	38.3800	37.3440	37.696	-0.317%	119,210	-3.279%
2024-01-16	37.792	37.9920	37.1928	37.816	-0.379%	115,324	-3.586%
2024-01-12	38.552	38.5520	37.7960	37.960	-0.168%	81,219	-3.952%
2024-01-11	38.504	38.7120	37.7680	38.024	-1.757%	80,320	-4.113%
2024-01-10	38.728	39.1200	38.4240	38.704	-0.494%	69,900	-5.798%
2024-01-09	38.760	38.9200	38.4440	38.896	-0.776%	69,868	-6.263%
2024-01-08	39.240	39.5200	38.8800	39.200	+0.204%	65,111	-6.990%
2024-01-05	39.472	40.0160	39.0560	39.120	-1.610%	80,184	-6.800%
2024-01-04	40.824	40.8240	39.6880	39.760	-2.262%	128,799	-8.300%
2024-01-03	40.312	41.3680	40.0400	40.680	+0.415%	191,309	-10.374%
2024-01-02	39.728	40.6640	39.6800	40.512	+1.058%	107,388	-10.002%
2023-12-29	40.632	40.7040	39.7120	40.088	-1.047%	108,649	-9.050%
2023-12-28	40.464	40.6160	40.1120	40.512	-0.374%	83,833	-10.002%
2023-12-27	40.568	40.9880	40.2720	40.664	+0.375%	77,503	-10.338%
2023-12-26	39.816	40.5520	39.6240	40.512	+2.510%	66,870	-10.002%
2023-12-22	39.352	40.3480	39.3520	39.520	+0.591%	109,111	-7.743%
2023-12-21	39.120	39.3280	38.3786	39.288	+1.488%	130,250	-7.198%
2023-12-20	38.920	39.5040	38.5600	38.712	-0.412%	161,043	-5.817%
2023-12-19	38.208	38.8720	37.7360	38.872	+2.706%	138,795	-6.205%
2023-12-18	38.584	38.5920	37.5680	37.848	-1.724%	161,131	-3.667%
2023-12-15	38.416	38.6320	37.6560	38.512	+0.732%	1,284,728	-5.328%
2023-12-14	38.216	38.8240	37.8480	38.232	+1.057%	137,909	-4.635%
2023-12-13	37.040	37.8320	36.1800	37.832	+2.515%	143,010	-3.627%
2023-12-12	36.808	36.9760	36.3680	36.904	+0.743%	124,229	-1.203%
2023-12-11	35.632	36.9680	35.2640	36.632	+2.005%	84,858	-0.470%
2023-12-08	36.080	36.4080	35.7200	35.912	-0.466%	82,330	+1.526%
2023-12-07	34.944	36.0880	34.9200	36.080	+2.827%	92,761	+1.053%
2023-12-06	35.264	35.5120	34.7120	35.088	+0.343%	75,935	+3.910%
2023-12-05	34.760	35.7600	34.6728	34.968	+0.483%	152,226	+4.267%
2023-12-04	33.736	35.4560	33.7360	34.800	+3.547%	177,771	+4.770%
2023-12-01	32.392	33.8240	32.3360	33.608	+3.524%	140,468	+8.486%
2023-11-30	31.520	32.5200	31.3080	32.464	+3.547%	159,684	+12.309%
2023-11-29	32.016	32.3440	31.3120	31.352	-2.318%	122,651	+16.292%
2023-11-28	32.088	32.2960	31.6080	32.096	+0.400%	148,766	+13.597%
2023-11-27	32.392	32.3920	31.5040	31.968	0.000%	105,851	+14.052%
2023-11-24	31.672	32.1280	31.5720	31.968	+1.011%	41,310	+14.052%
2023-11-22	31.680	32.4360	31.3120	31.648	+0.101%	108,498	+15.205%
2023-11-21	35.000	35.0800	30.7520	31.616	-9.936%	253,438	+15.321%
2023-11-20	35.600	35.7520	35.0400	35.104	-0.926%	110,751	+3.863%