CENT
Central Garden and Pet Co
stockNASDAQ
At CloseOct 16, 2026 3:59:58 PM EDT
42.08USD+0.310%(+0.13)240,434
CENT Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-16 | 41.84 | 42.64 | 41.84 | 42.08 | +0.310% | 240,434 | 0.000% |
| 2026-10-15 | 42.05 | 42.64 | 41.72 | 41.95 | +1.525% | 89,802 | +0.310% |
| 2026-10-14 | 41.09 | 41.53 | 40.73 | 41.32 | +0.073% | 107,783 | +1.839% |
| 2026-10-13 | 41.18 | 41.45 | 40.91 | 41.29 | +0.880% | 73,357 | +1.913% |
| 2026-10-12 | 40.41 | 40.97 | 40.41 | 40.93 | +0.862% | 57,518 | +2.810% |
| 2026-10-09 | 40.38 | 40.82 | 39.56 | 40.58 | +0.074% | 34,799 | +3.696% |
| 2026-10-08 | 40.00 | 40.78 | 39.74 | 40.55 | +0.996% | 59,982 | +3.773% |
| 2026-10-07 | 39.82 | 40.83 | 39.82 | 40.15 | +0.325% | 123,689 | +4.807% |
| 2026-10-06 | 39.70 | 40.23 | 39.70 | 40.02 | +0.806% | 60,257 | +5.147% |
| 2026-10-05 | 39.55 | 40.01 | 39.48 | 39.70 | -0.276% | 72,044 | +5.995% |
| 2026-10-02 | 39.63 | 39.84 | 39.18 | 39.81 | +1.556% | 81,163 | +5.702% |
| 2026-10-01 | 38.80 | 39.34 | 38.38 | 39.20 | +0.797% | 88,995 | +7.347% |
| 2026-09-30 | 39.60 | 39.60 | 38.65 | 38.89 | -0.942% | 66,979 | +8.203% |
| 2026-09-29 | 39.68 | 39.68 | 39.15 | 39.26 | -1.058% | 55,042 | +7.183% |
| 2026-09-28 | 39.34 | 39.71 | 39.08 | 39.68 | +0.430% | 72,453 | +6.048% |
| 2026-09-25 | 39.55 | 39.68 | 39.09 | 39.51 | 0.000% | 62,541 | +6.505% |
| 2026-09-24 | 39.50 | 39.84 | 39.36 | 39.51 | +0.051% | 64,487 | +6.505% |
| 2026-09-23 | 40.00 | 41.21 | 39.31 | 39.49 | -1.839% | 110,364 | +6.559% |
| 2026-09-22 | 40.38 | 40.75 | 39.95 | 40.23 | +0.324% | 57,896 | +4.599% |
| 2026-09-21 | 40.26 | 40.42 | 39.84 | 40.10 | +0.125% | 57,015 | +4.938% |
| 2026-09-18 | 40.42 | 40.63 | 39.75 | 40.05 | -1.087% | 227,394 | +5.069% |
| 2026-09-17 | 40.98 | 40.98 | 40.28 | 40.49 | -0.320% | 55,960 | +3.927% |
| 2026-09-16 | 40.07 | 40.82 | 40.07 | 40.62 | +1.347% | 66,866 | +3.594% |
| 2026-09-15 | 39.58 | 40.27 | 39.58 | 40.08 | -0.100% | 92,698 | +4.990% |
| 2026-09-14 | 40.44 | 40.62 | 40.08 | 40.12 | -0.174% | 76,160 | +4.885% |
| 2026-09-11 | 40.01 | 40.62 | 39.40 | 40.19 | +1.336% | 59,325 | +4.703% |
| 2026-09-10 | 39.46 | 39.95 | 39.46 | 39.66 | -0.151% | 70,610 | +6.102% |
| 2026-09-09 | 40.57 | 40.71 | 39.67 | 39.72 | -2.742% | 60,193 | +5.942% |
| 2026-09-08 | 41.36 | 41.67 | 40.77 | 40.84 | -2.086% | 79,478 | +3.036% |
| 2026-09-04 | 41.47 | 42.09 | 41.47 | 41.71 | +0.024% | 136,525 | +0.887% |
| 2026-09-03 | 42.48 | 42.48 | 41.54 | 41.70 | -1.488% | 64,727 | +0.911% |
| 2026-09-02 | 42.34 | 42.84 | 42.07 | 42.33 | +0.499% | 52,676 | -0.591% |
| 2026-09-01 | 42.98 | 43.25 | 41.96 | 42.12 | -2.001% | 106,232 | -0.095% |
| 2026-08-31 | 43.61 | 44.01 | 42.87 | 42.98 | -1.872% | 138,693 | -2.094% |
| 2026-08-28 | 44.03 | 44.22 | 43.45 | 43.80 | +0.229% | 81,195 | -3.927% |
| 2026-08-27 | 43.80 | 44.01 | 43.15 | 43.70 | -1.086% | 115,454 | -3.707% |
| 2026-08-26 | 44.52 | 44.52 | 43.89 | 44.18 | -0.136% | 127,813 | -4.753% |
| 2026-08-25 | 45.41 | 45.82 | 43.62 | 44.24 | -0.135% | 147,408 | -4.882% |
| 2026-08-24 | 44.63 | 45.97 | 43.87 | 44.30 | -0.225% | 174,289 | -5.011% |
| 2026-08-21 | 44.11 | 44.47 | 43.74 | 44.40 | +0.978% | 162,920 | -5.225% |
| 2026-08-20 | 43.86 | 44.04 | 43.52 | 43.97 | -0.902% | 158,202 | -4.298% |
| 2026-08-19 | 44.39 | 45.14 | 44.20 | 44.37 | +0.203% | 169,776 | -5.161% |
| 2026-08-18 | 43.47 | 44.44 | 43.16 | 44.28 | +2.145% | 122,799 | -4.968% |
| 2026-08-17 | 43.34 | 43.59 | 42.93 | 43.35 | -0.869% | 111,106 | -2.930% |
| 2026-08-14 | 44.53 | 44.95 | 43.56 | 43.73 | -1.598% | 137,168 | -3.773% |
| 2026-08-13 | 44.78 | 45.18 | 44.20 | 44.44 | -0.336% | 107,754 | -5.311% |
| 2026-08-12 | 44.26 | 45.13 | 44.05 | 44.59 | +1.019% | 108,855 | -5.629% |
| 2026-08-11 | 44.21 | 44.40 | 43.33 | 44.14 | +0.547% | 64,695 | -4.667% |
| 2026-08-10 | 44.45 | 44.45 | 43.41 | 43.90 | -1.878% | 119,104 | -4.146% |
| 2026-08-07 | 46.46 | 46.97 | 43.63 | 44.74 | -3.868% | 222,518 | -5.945% |
| 2026-08-06 | 46.21 | 46.67 | 39.83 | 46.54 | +5.629% | 290,156 | -9.583% |
| 2026-08-05 | 44.39 | 44.39 | 43.55 | 44.06 | -0.023% | 83,916 | -4.494% |
| 2026-08-04 | 43.45 | 44.19 | 43.03 | 44.07 | +1.427% | 63,633 | -4.516% |
| 2026-08-03 | 43.68 | 43.80 | 43.37 | 43.45 | +0.929% | 76,977 | -3.153% |
| 2026-07-31 | 43.03 | 43.30 | 42.01 | 43.05 | -0.531% | 76,172 | -2.253% |
| 2026-07-30 | 43.76 | 44.38 | 43.06 | 43.28 | -1.993% | 42,968 | -2.773% |
| 2026-07-29 | 44.54 | 44.61 | 43.21 | 44.16 | -0.608% | 74,945 | -4.710% |
| 2026-07-28 | 43.67 | 45.30 | 43.67 | 44.43 | +2.728% | 60,010 | -5.289% |
| 2026-07-27 | 43.45 | 44.55 | 43.25 | 43.25 | -1.143% | 101,738 | -2.705% |
| 2026-07-24 | 42.97 | 43.83 | 42.97 | 43.75 | +1.792% | 54,193 | -3.817% |
| 2026-07-23 | 43.30 | 43.38 | 42.63 | 42.98 | -1.715% | 64,910 | -2.094% |
| 2026-07-22 | 43.56 | 44.39 | 43.35 | 43.73 | +0.229% | 75,029 | -3.773% |
| 2026-07-21 | 43.30 | 43.76 | 42.93 | 43.63 | +0.599% | 96,163 | -3.553% |
| 2026-07-20 | 43.71 | 44.05 | 43.24 | 43.37 | -0.550% | 82,216 | -2.974% |
| 2026-07-17 | 44.50 | 45.02 | 43.27 | 43.61 | -2.000% | 67,497 | -3.508% |
| 2026-07-16 | 43.07 | 44.59 | 43.07 | 44.50 | +3.320% | 91,259 | -5.438% |
| 2026-07-15 | 42.27 | 43.31 | 42.18 | 43.07 | +1.676% | 145,414 | -2.299% |
| 2026-07-14 | 43.09 | 43.63 | 42.05 | 42.36 | -1.785% | 121,183 | -0.661% |
| 2026-07-13 | 42.67 | 43.40 | 42.50 | 43.13 | +0.560% | 89,632 | -2.435% |
| 2026-07-10 | 43.21 | 43.64 | 42.87 | 42.89 | -0.302% | 57,283 | -1.889% |
| 2026-07-09 | 42.37 | 43.07 | 42.12 | 43.02 | +1.486% | 74,104 | -2.185% |
| 2026-07-08 | 42.88 | 43.70 | 42.17 | 42.39 | -0.935% | 66,668 | -0.731% |
| 2026-07-07 | 43.18 | 43.41 | 42.26 | 42.79 | -0.093% | 88,455 | -1.659% |
| 2026-07-06 | 44.02 | 44.42 | 42.59 | 42.83 | -2.548% | 76,884 | -1.751% |
| 2026-07-02 | 44.33 | 44.93 | 43.61 | 43.95 | -0.902% | 69,323 | -4.255% |
| 2026-07-01 | 44.33 | 44.82 | 44.06 | 44.35 | +0.023% | 74,850 | -5.118% |
| 2026-06-30 | 44.60 | 44.73 | 43.76 | 44.34 | -0.583% | 65,352 | -5.097% |
| 2026-06-29 | 44.90 | 44.90 | 44.22 | 44.60 | -0.690% | 95,026 | -5.650% |
| 2026-06-26 | 44.76 | 45.25 | 43.99 | 44.91 | +0.921% | 247,686 | -6.301% |
| 2026-06-25 | 45.15 | 45.78 | 43.88 | 44.50 | -1.440% | 99,601 | -5.438% |
| 2026-06-24 | 43.49 | 45.30 | 43.49 | 45.15 | +4.297% | 85,904 | -6.800% |
| 2026-06-23 | 42.89 | 44.05 | 42.89 | 43.29 | +0.768% | 142,683 | -2.795% |
| 2026-06-22 | 43.08 | 43.56 | 42.69 | 42.96 | -0.509% | 54,267 | -2.048% |
| 2026-06-18 | 42.31 | 43.83 | 42.09 | 43.18 | +2.359% | 121,223 | -2.547% |
| 2026-06-17 | 42.75 | 43.11 | 41.52 | 42.19 | -2.032% | 95,137 | -0.249% |
| 2026-06-16 | 43.29 | 43.68 | 42.65 | 43.06 | -0.278% | 75,743 | -2.276% |
| 2026-06-15 | 42.94 | 43.27 | 42.42 | 43.18 | +0.770% | 48,180 | -2.547% |
| 2026-06-12 | 42.69 | 43.17 | 41.95 | 42.85 | +1.109% | 69,518 | -1.797% |
| 2026-06-11 | 41.74 | 42.42 | 41.41 | 42.38 | +1.460% | 64,214 | -0.708% |
| 2026-06-10 | 41.44 | 42.13 | 41.44 | 41.77 | +0.796% | 84,169 | +0.742% |
| 2026-06-09 | 40.79 | 41.57 | 40.75 | 41.44 | +3.756% | 52,585 | +1.544% |
| 2026-06-08 | 40.16 | 40.62 | 39.92 | 39.94 | -0.548% | 48,796 | +5.358% |
| 2026-06-05 | 39.88 | 40.79 | 39.78 | 40.16 | +1.465% | 68,310 | +4.781% |
| 2026-06-04 | 38.24 | 39.64 | 37.98 | 39.58 | +4.764% | 159,459 | +6.316% |
| 2026-06-03 | 38.46 | 38.55 | 37.63 | 37.78 | -1.819% | 83,889 | +11.382% |
| 2026-06-02 | 38.52 | 38.77 | 37.91 | 38.48 | -0.517% | 90,209 | +9.356% |
| 2026-06-01 | 38.48 | 39.03 | 38.09 | 38.68 | +0.520% | 108,828 | +8.790% |
| 2026-05-29 | 38.88 | 39.29 | 38.46 | 38.48 | -1.912% | 74,605 | +9.356% |
| 2026-05-28 | 39.24 | 39.40 | 39.06 | 39.23 | -0.330% | 31,500 | +7.265% |
| 2026-05-27 | 38.97 | 39.54 | 38.97 | 39.36 | +1.522% | 60,396 | +6.911% |
| 2026-05-26 | 38.58 | 39.19 | 38.58 | 38.77 | +0.492% | 65,009 | +8.538% |
| 2026-05-22 | 39.22 | 39.22 | 38.27 | 38.58 | -0.078% | 64,370 | +9.072% |
| 2026-05-21 | 37.80 | 38.61 | 37.13 | 38.61 | +1.073% | 92,943 | +8.987% |
| 2026-05-20 | 38.16 | 38.60 | 37.85 | 38.20 | -0.417% | 41,103 | +10.157% |
| 2026-05-19 | 38.27 | 38.56 | 38.00 | 38.36 | -0.519% | 41,475 | +9.698% |
| 2026-05-18 | 37.18 | 38.62 | 37.18 | 38.56 | +3.157% | 57,211 | +9.129% |
| 2026-05-15 | 37.64 | 37.74 | 37.22 | 37.38 | -1.346% | 56,887 | +12.574% |
| 2026-05-14 | 38.16 | 38.45 | 37.84 | 37.89 | -0.889% | 56,542 | +11.058% |
| 2026-05-13 | 37.90 | 38.50 | 37.69 | 38.23 | -0.052% | 60,356 | +10.071% |
| 2026-05-12 | 37.83 | 38.67 | 37.83 | 38.25 | +1.298% | 70,582 | +10.013% |
| 2026-05-11 | 38.11 | 38.15 | 37.46 | 37.76 | -0.996% | 46,128 | +11.441% |
| 2026-05-08 | 38.23 | 38.62 | 37.68 | 38.14 | -1.012% | 47,892 | +10.330% |
| 2026-05-07 | 39.00 | 41.53 | 38.38 | 38.53 | +4.616% | 104,280 | +9.214% |
| 2026-05-06 | 36.28 | 37.16 | 35.90 | 36.83 | +2.050% | 62,955 | +14.255% |
| 2026-05-05 | 35.70 | 36.16 | 35.55 | 36.09 | +1.163% | 35,839 | +16.597% |
| 2026-05-04 | 36.58 | 37.03 | 35.36 | 35.67 | -2.872% | 70,935 | +17.954% |
| 2026-05-01 | 37.30 | 37.32 | 36.19 | 36.73 | -0.783% | 58,276 | +14.566% |
| 2026-04-30 | 37.37 | 38.99 | 36.80 | 37.02 | -1.201% | 41,092 | +13.668% |
| 2026-04-29 | 37.46 | 37.66 | 37.07 | 37.47 | -0.610% | 48,620 | +12.303% |
| 2026-04-28 | 38.09 | 38.47 | 37.63 | 37.70 | -0.946% | 29,517 | +11.618% |
| 2026-04-27 | 38.25 | 38.98 | 38.02 | 38.06 | -1.117% | 31,731 | +10.562% |
| 2026-04-24 | 37.91 | 38.59 | 37.90 | 38.49 | +1.236% | 26,326 | +9.327% |
| 2026-04-23 | 37.74 | 38.34 | 37.61 | 38.02 | +1.010% | 42,976 | +10.679% |
| 2026-04-22 | 38.35 | 38.59 | 37.58 | 37.64 | -1.749% | 44,114 | +11.796% |
| 2026-04-21 | 38.91 | 39.02 | 38.22 | 38.31 | -1.135% | 50,149 | +9.841% |
| 2026-04-20 | 38.49 | 38.86 | 38.44 | 38.75 | -0.590% | 32,540 | +8.594% |
| 2026-04-17 | 38.25 | 39.65 | 38.18 | 38.98 | +2.931% | 48,713 | +7.953% |
| 2026-04-16 | 37.37 | 37.90 | 37.32 | 37.87 | +0.799% | 37,361 | +11.117% |
| 2026-04-15 | 36.67 | 37.68 | 36.42 | 37.57 | +1.816% | 63,693 | +12.004% |
| 2026-04-14 | 38.10 | 39.85 | 36.69 | 36.90 | -3.150% | 175,055 | +14.038% |
| 2026-04-13 | 37.38 | 38.11 | 37.01 | 38.10 | +1.926% | 43,884 | +10.446% |
| 2026-04-10 | 37.30 | 37.51 | 37.21 | 37.38 | +0.241% | 49,271 | +12.574% |
| 2026-04-09 | 36.69 | 37.59 | 36.62 | 37.29 | +0.702% | 73,445 | +12.845% |
| 2026-04-08 | 37.17 | 37.56 | 36.53 | 37.03 | +1.983% | 71,571 | +13.638% |
| 2026-04-07 | 36.25 | 36.57 | 36.06 | 36.31 | -0.138% | 52,132 | +15.891% |
| 2026-04-06 | 35.61 | 36.40 | 35.41 | 36.36 | +1.536% | 56,751 | +15.732% |
| 2026-04-02 | 36.26 | 36.29 | 35.23 | 35.81 | -1.621% | 79,364 | +17.509% |
| 2026-04-01 | 36.72 | 36.82 | 36.29 | 36.40 | -1.006% | 57,314 | +15.604% |
| 2026-03-31 | 37.60 | 37.87 | 36.67 | 36.77 | -0.863% | 81,094 | +14.441% |
| 2026-03-30 | 37.40 | 37.40 | 36.70 | 37.09 | +0.189% | 56,042 | +13.454% |
| 2026-03-27 | 37.29 | 37.52 | 36.81 | 37.02 | -0.830% | 45,630 | +13.668% |
| 2026-03-26 | 37.33 | 37.86 | 37.07 | 37.33 | -0.665% | 111,835 | +12.724% |
| 2026-03-25 | 37.45 | 37.65 | 36.63 | 37.58 | +1.348% | 197,332 | +11.974% |
| 2026-03-24 | 36.17 | 37.31 | 35.98 | 37.08 | +1.311% | 301,940 | +13.484% |
| 2026-03-23 | 35.73 | 37.10 | 35.73 | 36.60 | +4.007% | 113,877 | +14.973% |
| 2026-03-20 | 36.26 | 36.29 | 35.10 | 35.19 | -2.763% | 308,823 | +19.579% |
| 2026-03-19 | 35.51 | 36.52 | 35.46 | 36.19 | +0.948% | 83,817 | +16.275% |
| 2026-03-18 | 35.74 | 36.08 | 35.46 | 35.85 | -0.748% | 101,819 | +17.378% |
| 2026-03-17 | 36.97 | 37.35 | 36.10 | 36.12 | -2.326% | 156,307 | +16.501% |
| 2026-03-16 | 37.09 | 37.38 | 36.79 | 36.98 | +0.653% | 92,799 | +13.791% |
| 2026-03-13 | 36.75 | 36.94 | 36.08 | 36.74 | +0.685% | 68,814 | +14.535% |
| 2026-03-12 | 36.34 | 36.75 | 36.30 | 36.49 | -0.842% | 89,517 | +15.319% |
| 2026-03-11 | 36.35 | 36.93 | 36.09 | 36.80 | +0.355% | 96,953 | +14.348% |
| 2026-03-10 | 36.59 | 37.13 | 36.36 | 36.67 | -0.623% | 71,418 | +14.753% |
| 2026-03-09 | 36.80 | 36.98 | 35.85 | 36.90 | -1.019% | 53,065 | +14.038% |
| 2026-03-06 | 37.08 | 37.33 | 36.54 | 37.28 | -0.534% | 62,398 | +12.876% |
| 2026-03-05 | 38.05 | 38.13 | 37.43 | 37.48 | -2.472% | 56,165 | +12.273% |
| 2026-03-04 | 38.28 | 38.55 | 37.48 | 38.43 | +0.919% | 34,919 | +9.498% |
| 2026-03-03 | 38.30 | 38.42 | 37.54 | 38.08 | -2.133% | 50,727 | +10.504% |
| 2026-03-02 | 38.77 | 39.26 | 38.39 | 38.91 | -0.714% | 67,556 | +8.147% |
| 2026-02-27 | 38.95 | 39.60 | 38.46 | 39.19 | -0.153% | 54,089 | +7.374% |
| 2026-02-26 | 39.75 | 39.75 | 38.94 | 39.25 | -0.984% | 85,904 | +7.210% |
| 2026-02-25 | 39.98 | 39.98 | 38.46 | 39.64 | -0.602% | 52,499 | +6.155% |
| 2026-02-24 | 39.19 | 39.93 | 39.00 | 39.88 | +1.244% | 67,151 | +5.517% |
| 2026-02-23 | 39.67 | 39.98 | 38.88 | 39.39 | -0.706% | 68,930 | +6.829% |
| 2026-02-20 | 38.96 | 39.92 | 38.96 | 39.67 | +1.510% | 68,690 | +6.075% |
| 2026-02-19 | 38.72 | 39.17 | 38.50 | 39.08 | +0.385% | 100,486 | +7.677% |
| 2026-02-18 | 38.63 | 39.38 | 38.43 | 38.93 | +0.829% | 124,079 | +8.091% |
| 2026-02-17 | 38.26 | 39.48 | 37.95 | 38.61 | +1.739% | 117,494 | +8.987% |
| 2026-02-13 | 37.34 | 38.26 | 37.11 | 37.95 | +1.606% | 106,874 | +10.883% |
| 2026-02-12 | 37.65 | 37.82 | 36.88 | 37.35 | +0.027% | 66,012 | +12.664% |
| 2026-02-11 | 37.77 | 38.05 | 37.13 | 37.34 | -1.047% | 71,274 | +12.694% |
| 2026-02-10 | 37.41 | 38.22 | 37.41 | 37.73 | +0.600% | 67,568 | +11.515% |
| 2026-02-09 | 38.05 | 38.43 | 37.17 | 37.51 | -1.263% | 67,705 | +12.183% |
| 2026-02-06 | 36.55 | 38.38 | 36.50 | 37.99 | +3.798% | 118,282 | +10.766% |
| 2026-02-05 | 35.11 | 37.13 | 31.60 | 36.60 | +4.244% | 146,937 | +14.973% |
| 2026-02-04 | 34.55 | 35.62 | 34.55 | 35.11 | +1.827% | 83,423 | +19.852% |
| 2026-02-03 | 34.42 | 35.13 | 34.17 | 34.48 | 0.000% | 80,064 | +22.042% |
| 2026-02-02 | 33.79 | 34.63 | 33.70 | 34.48 | +1.921% | 52,832 | +22.042% |
| 2026-01-30 | 33.08 | 33.88 | 32.89 | 33.83 | +1.867% | 87,422 | +24.387% |
| 2026-01-29 | 32.23 | 33.21 | 31.84 | 33.21 | +3.490% | 63,723 | +26.709% |
| 2026-01-28 | 32.12 | 32.55 | 32.03 | 32.09 | +0.031% | 91,831 | +31.131% |
| 2026-01-27 | 32.24 | 32.96 | 31.95 | 32.08 | -0.681% | 43,876 | +31.172% |
| 2026-01-26 | 32.19 | 32.45 | 32.02 | 32.30 | +0.373% | 49,474 | +30.279% |
| 2026-01-23 | 32.50 | 32.54 | 32.08 | 32.18 | -1.015% | 34,617 | +30.764% |
| 2026-01-22 | 32.44 | 33.21 | 32.23 | 32.51 | +0.619% | 48,228 | +29.437% |
| 2026-01-21 | 31.84 | 32.34 | 31.82 | 32.31 | +1.604% | 53,606 | +30.238% |
| 2026-01-20 | 32.01 | 32.15 | 31.63 | 31.80 | -1.395% | 66,277 | +32.327% |
| 2026-01-16 | 32.77 | 32.94 | 31.25 | 32.25 | -2.978% | 143,375 | +30.481% |
| 2026-01-15 | 33.00 | 33.38 | 32.83 | 33.24 | +0.453% | 57,886 | +26.594% |
| 2026-01-14 | 32.60 | 33.39 | 32.60 | 33.09 | +1.628% | 67,256 | +27.168% |
| 2026-01-13 | 32.63 | 32.93 | 32.50 | 32.56 | +0.277% | 77,007 | +29.238% |
| 2026-01-12 | 32.60 | 32.72 | 32.35 | 32.47 | -0.764% | 54,799 | +29.597% |
| 2026-01-09 | 32.41 | 32.73 | 32.21 | 32.72 | +1.050% | 63,951 | +28.606% |
| 2026-01-08 | 31.46 | 32.52 | 31.46 | 32.38 | +2.274% | 78,130 | +29.957% |
| 2026-01-07 | 32.43 | 32.57 | 31.41 | 31.66 | -1.890% | 54,949 | +32.912% |
| 2026-01-06 | 31.97 | 32.41 | 31.78 | 32.27 | +0.373% | 54,845 | +30.400% |
| 2026-01-05 | 31.87 | 32.22 | 31.75 | 32.15 | +0.626% | 43,173 | +30.886% |
| 2026-01-02 | 32.13 | 32.17 | 31.83 | 31.95 | -0.622% | 43,721 | +31.706% |
| 2025-12-31 | 32.28 | 32.52 | 32.12 | 32.15 | -0.403% | 33,389 | +30.886% |
| 2025-12-30 | 32.71 | 32.71 | 32.27 | 32.28 | -0.463% | 42,172 | +30.359% |
| 2025-12-29 | 32.74 | 32.84 | 32.26 | 32.43 | -0.795% | 60,278 | +29.756% |
| 2025-12-26 | 32.62 | 33.19 | 32.51 | 32.69 | +0.245% | 46,973 | +28.724% |
| 2025-12-24 | 32.16 | 32.71 | 32.16 | 32.61 | +1.116% | 44,768 | +29.040% |
| 2025-12-23 | 32.21 | 32.40 | 32.04 | 32.25 | +0.031% | 49,434 | +30.481% |
| 2025-12-22 | 31.92 | 32.40 | 31.92 | 32.24 | +0.687% | 69,708 | +30.521% |
| 2025-12-19 | 32.47 | 32.75 | 31.86 | 32.02 | -1.930% | 224,492 | +31.418% |
| 2025-12-18 | 33.95 | 33.99 | 32.63 | 32.65 | -3.288% | 90,616 | +28.882% |
| 2025-12-17 | 33.82 | 34.35 | 33.62 | 33.76 | +0.148% | 69,100 | +24.645% |
| 2025-12-16 | 33.84 | 34.07 | 33.67 | 33.71 | -0.148% | 61,661 | +24.829% |
| 2025-12-15 | 33.78 | 33.85 | 33.37 | 33.76 | +0.536% | 55,877 | +24.645% |
| 2025-12-12 | 33.81 | 33.98 | 33.20 | 33.58 | -0.533% | 78,848 | +25.313% |
| 2025-12-11 | 34.15 | 34.60 | 33.71 | 33.76 | -0.618% | 79,428 | +24.645% |
| 2025-12-10 | 32.85 | 34.28 | 32.85 | 33.97 | +3.158% | 112,545 | +23.874% |
| 2025-12-09 | 33.82 | 33.82 | 32.80 | 32.93 | +0.335% | 71,720 | +27.786% |
| 2025-12-08 | 33.57 | 34.09 | 32.74 | 32.82 | -2.088% | 98,921 | +28.215% |
| 2025-12-05 | 33.43 | 33.59 | 33.20 | 33.52 | -0.060% | 55,389 | +25.537% |
| 2025-12-04 | 33.83 | 34.24 | 33.17 | 33.54 | -1.062% | 98,236 | +25.462% |
| 2025-12-03 | 33.65 | 34.16 | 33.65 | 33.90 | +0.803% | 54,774 | +24.130% |
| 2025-12-02 | 33.82 | 34.33 | 33.23 | 33.63 | -0.237% | 89,730 | +25.126% |
| 2025-12-01 | 33.89 | 34.37 | 33.56 | 33.71 | -1.317% | 112,485 | +24.829% |
| 2025-11-28 | 34.62 | 34.62 | 33.85 | 34.16 | -0.146% | 63,664 | +23.185% |
| 2025-11-26 | 34.15 | 34.70 | 33.94 | 34.21 | +0.176% | 167,999 | +23.005% |
| 2025-11-25 | 32.89 | 35.93 | 32.89 | 34.15 | +8.654% | 259,376 | +23.221% |
| 2025-11-24 | 32.11 | 32.53 | 30.80 | 31.43 | -2.663% | 251,149 | +33.885% |
| 2025-11-21 | 30.95 | 32.36 | 30.66 | 32.29 | +4.838% | 79,012 | +30.319% |
| 2025-11-20 | 30.66 | 31.00 | 30.39 | 30.80 | +1.083% | 71,396 | +36.623% |
| 2025-11-19 | 30.94 | 31.17 | 30.39 | 30.47 | -1.296% | 45,247 | +38.103% |
| 2025-11-18 | 31.04 | 31.57 | 30.73 | 30.87 | -0.548% | 61,901 | +36.314% |
| 2025-11-17 | 31.68 | 31.74 | 31.00 | 31.04 | -2.051% | 61,148 | +35.567% |
| 2025-11-14 | 31.94 | 31.94 | 31.31 | 31.69 | -0.783% | 64,544 | +32.786% |
| 2025-11-13 | 31.73 | 32.20 | 31.63 | 31.94 | +0.662% | 47,546 | +31.747% |
| 2025-11-12 | 31.45 | 32.00 | 31.45 | 31.73 | +0.443% | 57,305 | +32.619% |
| 2025-11-11 | 31.90 | 32.21 | 31.57 | 31.59 | -0.535% | 59,480 | +33.207% |
| 2025-11-10 | 31.64 | 31.95 | 31.23 | 31.76 | +1.082% | 55,982 | +32.494% |
| 2025-11-07 | 31.35 | 31.77 | 31.32 | 31.42 | +0.448% | 77,679 | +33.927% |
| 2025-11-06 | 31.34 | 31.59 | 31.13 | 31.28 | -0.255% | 98,487 | +34.527% |
| 2025-11-05 | 30.72 | 31.43 | 30.65 | 31.36 | +2.083% | 54,764 | +34.184% |
| 2025-11-04 | 30.88 | 31.02 | 30.62 | 30.72 | -0.935% | 83,889 | +36.979% |
| 2025-11-03 | 30.67 | 31.03 | 30.22 | 31.01 | +1.109% | 68,652 | +35.698% |
| 2025-10-31 | 31.04 | 31.08 | 30.60 | 30.67 | -1.730% | 64,598 | +37.202% |
| 2025-10-30 | 31.03 | 31.73 | 31.03 | 31.21 | +0.096% | 53,063 | +34.829% |
| 2025-10-29 | 32.45 | 32.45 | 30.86 | 31.18 | -3.810% | 72,872 | +34.958% |
| 2025-10-28 | 32.05 | 32.59 | 32.05 | 32.41 | +0.449% | 63,381 | +29.816% |
| 2025-10-27 | 32.08 | 32.31 | 32.00 | 32.27 | +0.812% | 75,433 | +30.400% |
| 2025-10-24 | 31.89 | 32.03 | 31.41 | 32.01 | +1.105% | 65,637 | +31.459% |
| 2025-10-23 | 31.22 | 31.76 | 31.21 | 31.66 | +1.182% | 107,935 | +32.912% |
| 2025-10-22 | 30.90 | 31.49 | 30.90 | 31.29 | +1.229% | 52,378 | +34.484% |
| 2025-10-21 | 30.66 | 31.32 | 30.66 | 30.91 | +0.227% | 58,119 | +36.137% |
| 2025-10-20 | 30.73 | 31.08 | 30.36 | 30.84 | +0.949% | 109,898 | +36.446% |
| 2025-10-17 | 29.73 | 30.60 | 29.52 | 30.55 | +2.277% | 55,006 | +37.741% |
| 2025-10-16 | 29.51 | 30.23 | 29.25 | 29.87 | +1.254% | 101,855 | +40.877% |
| 2025-10-15 | 29.65 | 29.79 | 29.37 | 29.50 | +0.068% | 43,828 | +42.644% |
| 2025-10-14 | 28.88 | 29.59 | 28.77 | 29.48 | +1.725% | 70,729 | +42.741% |
| 2025-10-13 | 29.74 | 30.71 | 28.94 | 28.98 | -2.028% | 67,476 | +45.204% |
| 2025-10-10 | 30.20 | 30.31 | 29.53 | 29.58 | -2.053% | 49,808 | +42.258% |
| 2025-10-09 | 30.30 | 30.49 | 30.05 | 30.20 | -0.788% | 56,072 | +39.338% |
| 2025-10-08 | 31.18 | 31.18 | 30.23 | 30.44 | -1.584% | 54,707 | +38.239% |
| 2025-10-07 | 31.10 | 31.30 | 30.71 | 30.93 | -0.834% | 55,023 | +36.049% |
| 2025-10-06 | 32.20 | 32.20 | 31.16 | 31.19 | -2.895% | 74,705 | +34.915% |
| 2025-10-03 | 32.46 | 32.86 | 32.02 | 32.12 | -0.372% | 55,072 | +31.009% |
| 2025-10-02 | 32.25 | 32.48 | 31.88 | 32.24 | -0.217% | 59,463 | +30.521% |
| 2025-10-01 | 32.66 | 32.66 | 32.09 | 32.31 | -1.041% | 85,737 | +30.238% |
| 2025-09-30 | 32.58 | 32.68 | 32.09 | 32.65 | -0.397% | 58,853 | +28.882% |
| 2025-09-29 | 33.37 | 33.37 | 32.47 | 32.78 | -1.354% | 68,706 | +28.371% |
| 2025-09-26 | 33.30 | 33.36 | 33.02 | 33.23 | -0.150% | 60,378 | +26.633% |
| 2025-09-25 | 33.61 | 33.67 | 33.06 | 33.28 | -1.305% | 72,396 | +26.442% |
| 2025-09-24 | 33.71 | 33.97 | 33.51 | 33.72 | -0.222% | 69,612 | +24.792% |
| 2025-09-23 | 33.63 | 34.19 | 33.47 | 33.80 | -0.471% | 81,657 | +24.515% |
| 2025-09-22 | 35.00 | 35.03 | 33.90 | 33.95 | -2.624% | 73,161 | +23.929% |
| 2025-09-19 | 35.87 | 35.87 | 34.66 | 34.87 | -2.977% | 426,795 | +20.677% |
| 2025-09-18 | 35.71 | 36.12 | 35.35 | 35.94 | +1.211% | 140,338 | +17.084% |
| 2025-09-17 | 35.66 | 36.47 | 35.34 | 35.51 | -0.197% | 86,472 | +18.502% |
| 2025-09-16 | 35.45 | 35.70 | 35.22 | 35.58 | -0.084% | 64,622 | +18.269% |
| 2025-09-15 | 35.71 | 35.84 | 35.13 | 35.61 | -0.112% | 65,693 | +18.169% |
| 2025-09-12 | 36.59 | 36.59 | 35.58 | 35.65 | -2.729% | 60,240 | +18.036% |
| 2025-09-11 | 36.36 | 36.75 | 36.01 | 36.65 | +1.201% | 60,940 | +14.816% |
| 2025-09-10 | 37.34 | 37.42 | 36.06 | 36.22 | -3.401% | 75,891 | +16.195% |
| 2025-09-09 | 37.39 | 37.51 | 36.91 | 37.49 | +0.107% | 59,322 | +12.243% |
| 2025-09-08 | 37.70 | 37.70 | 37.23 | 37.45 | -0.478% | 70,069 | +12.363% |
| 2025-09-05 | 37.62 | 38.34 | 37.48 | 37.63 | +0.133% | 80,072 | +11.826% |
| 2025-09-04 | 37.05 | 37.58 | 36.42 | 37.58 | +1.513% | 59,552 | +11.974% |
| 2025-09-03 | 36.56 | 37.50 | 36.56 | 37.02 | +0.352% | 77,498 | +13.668% |
| 2025-09-02 | 36.13 | 36.93 | 36.13 | 36.89 | +1.263% | 75,825 | +14.069% |
| 2025-08-29 | 35.95 | 36.49 | 35.95 | 36.43 | +1.335% | 64,658 | +15.509% |
| 2025-08-28 | 36.23 | 36.23 | 35.38 | 35.95 | -0.608% | 42,913 | +17.051% |
| 2025-08-27 | 35.54 | 36.24 | 35.54 | 36.17 | +1.005% | 48,299 | +16.340% |
| 2025-08-26 | 36.21 | 36.21 | 35.55 | 35.81 | -0.941% | 81,864 | +17.509% |
| 2025-08-25 | 36.50 | 36.57 | 35.97 | 36.15 | -1.283% | 50,819 | +16.404% |
| 2025-08-22 | 35.75 | 36.81 | 35.69 | 36.62 | +2.750% | 72,678 | +14.910% |
| 2025-08-21 | 35.10 | 35.73 | 35.03 | 35.64 | +1.308% | 77,531 | +18.070% |
| 2025-08-20 | 35.96 | 36.09 | 34.96 | 35.18 | -1.567% | 47,651 | +19.613% |
| 2025-08-19 | 35.47 | 36.30 | 35.47 | 35.74 | +0.619% | 48,166 | +17.739% |
| 2025-08-18 | 36.02 | 36.37 | 35.45 | 35.52 | -0.810% | 47,211 | +18.468% |
| 2025-08-15 | 36.32 | 36.37 | 35.59 | 35.81 | -1.268% | 72,655 | +17.509% |
| 2025-08-14 | 36.40 | 36.68 | 36.02 | 36.27 | -1.867% | 55,143 | +16.019% |
| 2025-08-13 | 35.33 | 37.09 | 35.33 | 36.96 | +4.881% | 85,830 | +13.853% |
| 2025-08-12 | 34.05 | 35.50 | 33.86 | 35.24 | +4.632% | 83,217 | +19.410% |
| 2025-08-11 | 34.12 | 34.77 | 33.38 | 33.68 | -1.203% | 88,227 | +24.941% |
| 2025-08-08 | 34.79 | 35.29 | 33.61 | 34.09 | -2.836% | 86,909 | +23.438% |
| 2025-08-07 | 40.01 | 40.48 | 34.92 | 35.09 | -10.974% | 136,516 | +19.937% |
| 2025-08-06 | 39.86 | 39.86 | 39.41 | 39.41 | -0.530% | 54,415 | +6.775% |
| 2025-08-05 | 39.50 | 40.37 | 39.15 | 39.62 | +0.228% | 46,448 | +6.209% |
| 2025-08-04 | 39.04 | 39.74 | 38.91 | 39.53 | +1.593% | 49,159 | +6.451% |
| 2025-08-01 | 38.99 | 39.03 | 38.23 | 38.91 | -0.282% | 63,112 | +8.147% |
| 2025-07-31 | 38.91 | 39.22 | 37.73 | 39.02 | -0.687% | 70,400 | +7.842% |
| 2025-07-30 | 39.44 | 39.61 | 39.06 | 39.29 | -0.355% | 67,080 | +7.101% |
| 2025-07-29 | 39.57 | 39.68 | 39.21 | 39.43 | +0.356% | 50,130 | +6.721% |
| 2025-07-28 | 40.24 | 40.24 | 39.16 | 39.29 | -2.482% | 53,524 | +7.101% |
| 2025-07-25 | 40.38 | 40.44 | 39.76 | 40.29 | +0.149% | 77,930 | +4.443% |
| 2025-07-24 | 40.78 | 40.95 | 40.15 | 40.23 | -2.045% | 64,245 | +4.599% |
| 2025-07-23 | 40.95 | 41.25 | 40.57 | 41.07 | +1.033% | 66,510 | +2.459% |
| 2025-07-22 | 39.99 | 40.91 | 39.99 | 40.65 | +1.880% | 59,700 | +3.518% |
| 2025-07-21 | 40.21 | 40.52 | 39.85 | 39.90 | -0.548% | 45,540 | +5.464% |
| 2025-07-18 | 41.18 | 41.18 | 39.92 | 40.12 | -2.051% | 54,107 | +4.885% |
| 2025-07-17 | 39.84 | 41.15 | 39.84 | 40.96 | +2.811% | 64,651 | +2.734% |
| 2025-07-16 | 39.82 | 40.03 | 39.40 | 39.84 | +0.963% | 57,499 | +5.622% |
| 2025-07-15 | 40.44 | 40.66 | 39.38 | 39.46 | -2.592% | 79,236 | +6.640% |
| 2025-07-14 | 39.85 | 40.55 | 39.48 | 40.51 | +1.149% | 79,959 | +3.876% |
| 2025-07-11 | 37.61 | 40.19 | 37.07 | 40.05 | +9.877% | 171,590 | +5.069% |
| 2025-07-10 | 36.10 | 36.84 | 36.04 | 36.45 | +0.830% | 51,303 | +15.446% |
| 2025-07-09 | 36.09 | 36.15 | 35.76 | 36.15 | +0.445% | 40,451 | +16.404% |
| 2025-07-08 | 35.64 | 36.23 | 35.64 | 35.99 | +1.209% | 75,409 | +16.921% |
| 2025-07-07 | 36.39 | 36.39 | 35.54 | 35.56 | -2.549% | 77,899 | +18.335% |
| 2025-07-03 | 36.53 | 36.66 | 36.40 | 36.49 | +0.358% | 29,562 | +15.319% |
| 2025-07-02 | 36.11 | 36.42 | 35.71 | 36.36 | +0.776% | 69,587 | +15.732% |
| 2025-07-01 | 35.08 | 36.67 | 35.08 | 36.08 | +2.558% | 72,470 | +16.630% |
| 2025-06-30 | 35.36 | 35.52 | 35.10 | 35.18 | -0.509% | 64,072 | +19.613% |
| 2025-06-27 | 35.07 | 35.38 | 34.90 | 35.36 | +0.827% | 162,643 | +19.005% |
| 2025-06-26 | 35.10 | 35.32 | 34.78 | 35.07 | +0.372% | 63,759 | +19.989% |
| 2025-06-25 | 35.54 | 35.54 | 34.83 | 34.94 | -1.411% | 66,460 | +20.435% |
| 2025-06-24 | 35.38 | 35.90 | 35.29 | 35.44 | +0.739% | 99,855 | +18.736% |
| 2025-06-23 | 34.30 | 35.25 | 34.30 | 35.18 | +2.149% | 118,612 | +19.613% |
| 2025-06-20 | 34.55 | 34.63 | 34.08 | 34.44 | +0.350% | 327,197 | +22.184% |
| 2025-06-18 | 34.26 | 34.77 | 34.23 | 34.32 | +0.204% | 119,878 | +22.611% |
| 2025-06-17 | 34.37 | 34.78 | 34.06 | 34.25 | -0.753% | 116,421 | +22.861% |
| 2025-06-16 | 34.48 | 34.66 | 34.09 | 34.51 | +0.877% | 65,291 | +21.936% |
| 2025-06-13 | 35.21 | 35.48 | 34.10 | 34.21 | -3.688% | 62,475 | +23.005% |
| 2025-06-12 | 35.33 | 35.61 | 35.20 | 35.52 | +0.056% | 64,593 | +18.468% |
| 2025-06-11 | 36.52 | 36.79 | 35.49 | 35.50 | -2.285% | 93,436 | +18.535% |
| 2025-06-10 | 36.24 | 36.80 | 36.08 | 36.33 | +0.554% | 65,213 | +15.827% |
| 2025-06-09 | 36.00 | 36.36 | 35.80 | 36.13 | +1.204% | 71,610 | +16.468% |
| 2025-06-06 | 35.55 | 35.71 | 35.23 | 35.70 | +1.565% | 61,429 | +17.871% |
| 2025-06-05 | 35.38 | 35.38 | 34.96 | 35.15 | -0.902% | 100,258 | +19.716% |
| 2025-06-04 | 35.94 | 35.94 | 35.34 | 35.47 | -0.866% | 84,244 | +18.635% |
| 2025-06-03 | 35.32 | 35.96 | 35.11 | 35.78 | +1.045% | 76,996 | +17.608% |
| 2025-06-02 | 35.93 | 36.45 | 35.36 | 35.41 | -1.803% | 84,347 | +18.836% |
| 2025-05-30 | 36.17 | 36.26 | 35.91 | 36.06 | -0.138% | 76,958 | +16.694% |
| 2025-05-29 | 36.12 | 36.20 | 35.93 | 36.11 | +0.083% | 61,434 | +16.533% |
| 2025-05-28 | 36.70 | 36.70 | 36.03 | 36.08 | -1.502% | 57,946 | +16.630% |
| 2025-05-27 | 36.02 | 36.67 | 35.50 | 36.63 | +3.125% | 84,004 | +14.879% |
| 2025-05-23 | 35.76 | 35.80 | 34.88 | 35.52 | -1.196% | 80,449 | +18.468% |
| 2025-05-22 | 36.01 | 36.26 | 35.61 | 35.95 | -0.882% | 112,205 | +17.051% |
| 2025-05-21 | 36.44 | 36.88 | 36.27 | 36.27 | -1.494% | 102,335 | +16.019% |
| 2025-05-20 | 36.35 | 36.90 | 35.92 | 36.82 | +1.043% | 91,909 | +14.286% |
| 2025-05-19 | 36.29 | 36.44 | 35.79 | 36.44 | +0.386% | 83,056 | +15.477% |
| 2025-05-16 | 35.50 | 36.33 | 35.10 | 36.30 | +1.766% | 116,010 | +15.923% |
| 2025-05-15 | 34.96 | 35.76 | 34.90 | 35.67 | +2.031% | 99,638 | +17.970% |
| 2025-05-14 | 36.24 | 36.32 | 34.94 | 34.96 | -4.114% | 133,844 | +20.366% |
| 2025-05-13 | 36.12 | 36.63 | 36.10 | 36.46 | +1.137% | 84,516 | +15.414% |
| 2025-05-12 | 35.72 | 36.18 | 35.47 | 36.05 | +3.622% | 124,368 | +16.727% |
| 2025-05-09 | 34.44 | 35.09 | 34.12 | 34.79 | +0.578% | 178,589 | +20.954% |
| 2025-05-08 | 33.29 | 35.13 | 31.97 | 34.59 | +0.406% | 182,527 | +21.654% |
| 2025-05-07 | 34.68 | 34.89 | 34.10 | 34.45 | -0.289% | 119,543 | +22.148% |
| 2025-05-06 | 34.19 | 35.28 | 34.15 | 34.55 | -1.651% | 177,310 | +21.795% |
| 2025-05-05 | 35.17 | 35.37 | 34.01 | 35.13 | +1.532% | 146,577 | +19.784% |
| 2025-05-02 | 34.03 | 34.67 | 33.85 | 34.60 | +2.035% | 73,165 | +21.618% |
| 2025-05-01 | 33.43 | 34.22 | 33.21 | 33.91 | +1.043% | 119,967 | +24.093% |
| 2025-04-30 | 33.60 | 34.08 | 32.16 | 33.56 | -2.922% | 151,071 | +25.387% |
| 2025-04-29 | 34.28 | 34.71 | 34.14 | 34.57 | 0.000% | 100,013 | +21.724% |