Dark

CENT
Central Garden and Pet Co
stock NASDAQ

At Close

Jul 17, 2026 3:59:48 PM EDT

43.54USD-2.157%(-0.96)67,497

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-44.50)0

After-hours

Jul 17, 2026 4:00:30 PM EDT

43.61USD+0.161%(+0.07)10,136

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-17	44.5000	45.0200	43.2700	43.6100	-2.000%	67,497	0.000%
2026-07-16	43.0700	44.5900	43.0700	44.5000	+3.320%	91,259	-2.000%
2026-07-15	42.2700	43.3100	42.1800	43.0700	+1.676%	145,414	+1.254%
2026-07-14	43.0900	43.6300	42.0500	42.3600	-1.785%	121,183	+2.951%
2026-07-13	42.6700	43.4000	42.5000	43.1300	+0.560%	89,632	+1.113%
2026-07-10	43.2100	43.6400	42.8700	42.8900	-0.302%	57,283	+1.679%
2026-07-09	42.3700	43.0700	42.1200	43.0200	+1.486%	74,104	+1.371%
2026-07-08	42.8800	43.7000	42.1700	42.3900	-0.935%	66,668	+2.878%
2026-07-07	43.1800	43.4050	42.2600	42.7900	-0.093%	88,455	+1.916%
2026-07-06	44.0200	44.4200	42.5950	42.8300	-2.548%	76,884	+1.821%
2026-07-02	44.3300	44.9300	43.6100	43.9500	-0.902%	69,323	-0.774%
2026-07-01	44.3300	44.8200	44.0650	44.3500	+0.023%	74,850	-1.669%
2026-06-30	44.6000	44.7300	43.7600	44.3400	-0.583%	65,352	-1.646%
2026-06-29	44.9000	44.9000	44.2180	44.6000	-0.690%	95,026	-2.220%
2026-06-26	44.7600	45.2500	43.9900	44.9100	+0.921%	247,686	-2.895%
2026-06-25	45.1500	45.7800	43.8800	44.5000	-1.440%	99,601	-2.000%
2026-06-24	43.4900	45.3000	43.4900	45.1500	+4.297%	85,904	-3.411%
2026-06-23	42.8900	44.0500	42.8900	43.2900	+0.768%	142,683	+0.739%
2026-06-22	43.0800	43.5600	42.6912	42.9600	-0.509%	54,267	+1.513%
2026-06-18	42.3100	43.8250	42.0900	43.1800	+2.359%	121,223	+0.996%
2026-06-17	42.7500	43.1100	41.5200	42.1850	-2.032%	95,137	+3.378%
2026-06-16	43.2900	43.6800	42.6450	43.0600	-0.278%	75,743	+1.277%
2026-06-15	42.9400	43.2700	42.4200	43.1800	+0.770%	48,180	+0.996%
2026-06-12	42.6900	43.1700	41.9550	42.8500	+1.109%	69,518	+1.774%
2026-06-11	41.7400	42.4200	41.4100	42.3800	+1.460%	64,214	+2.902%
2026-06-10	41.4400	42.1300	41.4400	41.7700	+0.796%	84,169	+4.405%
2026-06-09	40.7900	41.5700	40.7500	41.4400	+3.756%	52,585	+5.236%
2026-06-08	40.1600	40.6190	39.9250	39.9400	-0.548%	48,796	+9.189%
2026-06-05	39.8800	40.7900	39.7800	40.1600	+1.465%	68,310	+8.591%
2026-06-04	38.2400	39.6400	37.9800	39.5800	+4.764%	159,459	+10.182%
2026-06-03	38.4600	38.5500	37.6300	37.7800	-1.819%	83,889	+15.431%
2026-06-02	38.5200	38.7700	37.9100	38.4800	-0.517%	90,209	+13.332%
2026-06-01	38.4800	39.0300	38.0850	38.6800	+0.520%	108,828	+12.746%
2026-05-29	38.8750	39.2900	38.4600	38.4800	-1.912%	74,605	+13.332%
2026-05-28	39.2400	39.4000	39.0600	39.2300	-0.330%	31,500	+11.165%
2026-05-27	38.9700	39.5400	38.9700	39.3600	+1.522%	60,396	+10.798%
2026-05-26	38.5800	39.1900	38.5800	38.7700	+0.492%	65,009	+12.484%
2026-05-22	39.2200	39.2200	38.2700	38.5800	-0.078%	64,370	+13.038%
2026-05-21	37.8000	38.6100	37.1300	38.6100	+1.073%	92,943	+12.950%
2026-05-20	38.1600	38.5999	37.8500	38.2000	-0.417%	41,103	+14.162%
2026-05-19	38.2700	38.5650	38.0000	38.3600	-0.519%	41,475	+13.686%
2026-05-18	37.1800	38.6200	37.1800	38.5600	+3.157%	57,211	+13.096%
2026-05-15	37.6400	37.7400	37.2200	37.3800	-1.346%	56,887	+16.667%
2026-05-14	38.1600	38.4500	37.8400	37.8900	-0.889%	56,542	+15.096%
2026-05-13	37.9000	38.5000	37.6900	38.2300	-0.052%	60,356	+14.073%
2026-05-12	37.8300	38.6700	37.8300	38.2500	+1.298%	70,582	+14.013%
2026-05-11	38.1100	38.1482	37.4600	37.7600	-0.996%	46,128	+15.493%
2026-05-08	38.2300	38.6200	37.6800	38.1400	-1.012%	47,892	+14.342%
2026-05-07	39.0000	41.5300	38.3800	38.5300	+4.616%	104,280	+13.185%
2026-05-06	36.2800	37.1600	35.9000	36.8300	+2.050%	62,955	+18.409%
2026-05-05	35.7000	36.1600	35.5500	36.0900	+1.163%	35,839	+20.837%
2026-05-04	36.5800	37.0300	35.3600	35.6750	-2.872%	70,935	+22.242%
2026-05-01	37.3000	37.3200	36.1900	36.7300	-0.783%	58,276	+18.731%
2026-04-30	37.3700	38.9900	36.8000	37.0200	-1.201%	41,092	+17.801%
2026-04-29	37.4600	37.6650	37.0700	37.4700	-0.610%	48,620	+16.386%
2026-04-28	38.0900	38.4700	37.6300	37.7000	-0.946%	29,517	+15.676%
2026-04-27	38.2500	38.9750	38.0200	38.0600	-1.117%	31,731	+14.582%
2026-04-24	37.9100	38.5900	37.9000	38.4900	+1.236%	26,326	+13.302%
2026-04-23	37.7400	38.3350	37.6100	38.0200	+1.010%	42,976	+14.703%
2026-04-22	38.3500	38.5900	37.5800	37.6400	-1.749%	44,114	+15.861%
2026-04-21	38.9100	39.0150	38.2200	38.3100	-1.135%	50,149	+13.835%
2026-04-20	38.4950	38.8600	38.4400	38.7500	-0.590%	32,540	+12.542%
2026-04-17	38.2500	39.6500	38.1800	38.9800	+2.931%	48,713	+11.878%
2026-04-16	37.3700	37.8999	37.3200	37.8700	+0.799%	37,361	+15.157%
2026-04-15	36.6700	37.6800	36.4200	37.5700	+1.816%	63,693	+16.077%
2026-04-14	38.1000	39.8500	36.6900	36.9000	-3.150%	175,055	+18.184%
2026-04-13	37.3800	38.1100	37.0100	38.1000	+1.926%	43,884	+14.462%
2026-04-10	37.3000	37.5100	37.2100	37.3800	+0.241%	49,271	+16.667%
2026-04-09	36.6900	37.5850	36.6200	37.2900	+0.702%	73,445	+16.948%
2026-04-08	37.1700	37.5600	36.5350	37.0300	+1.983%	71,571	+17.769%
2026-04-07	36.2500	36.5700	36.0607	36.3100	-0.138%	52,132	+20.105%
2026-04-06	35.6100	36.3950	35.4100	36.3600	+1.536%	56,751	+19.939%
2026-04-02	36.2600	36.2900	35.2250	35.8100	-1.621%	79,364	+21.782%
2026-04-01	36.7200	36.8200	36.2900	36.4000	-1.006%	57,314	+19.808%
2026-03-31	37.6000	37.8650	36.6700	36.7700	-0.863%	81,094	+18.602%
2026-03-30	37.4000	37.4000	36.7000	37.0900	+0.189%	56,042	+17.579%
2026-03-27	37.2900	37.5150	36.8065	37.0200	-0.830%	45,630	+17.801%
2026-03-26	37.3300	37.8600	37.0700	37.3300	-0.665%	111,835	+16.823%
2026-03-25	37.4500	37.6500	36.6350	37.5800	+1.348%	197,332	+16.046%
2026-03-24	36.1700	37.3100	35.9800	37.0800	+1.311%	301,940	+17.611%
2026-03-23	35.7300	37.1000	35.7300	36.6000	+4.007%	113,877	+19.153%
2026-03-20	36.2600	36.2900	35.1000	35.1900	-2.763%	308,823	+23.927%
2026-03-19	35.5100	36.5150	35.4600	36.1900	+0.948%	83,817	+20.503%
2026-03-18	35.7400	36.0800	35.4600	35.8500	-0.748%	101,819	+21.646%
2026-03-17	36.9700	37.3500	36.1000	36.1200	-2.326%	156,307	+20.736%
2026-03-16	37.0900	37.3850	36.7900	36.9800	+0.653%	92,799	+17.929%
2026-03-13	36.7500	36.9350	36.0750	36.7400	+0.685%	68,814	+18.699%
2026-03-12	36.3400	36.7500	36.3000	36.4900	-0.842%	89,517	+19.512%
2026-03-11	36.3500	36.9300	36.0900	36.8000	+0.355%	96,953	+18.505%
2026-03-10	36.5900	37.1350	36.3600	36.6700	-0.623%	71,418	+18.926%
2026-03-09	36.8000	36.9850	35.8500	36.9000	-1.019%	53,065	+18.184%
2026-03-06	37.0800	37.3300	36.5400	37.2800	-0.534%	62,398	+16.980%
2026-03-05	38.0500	38.1300	37.4300	37.4800	-2.472%	56,165	+16.355%
2026-03-04	38.2800	38.5450	37.4850	38.4300	+0.919%	34,919	+13.479%
2026-03-03	38.3000	38.4250	37.5400	38.0800	-2.133%	50,727	+14.522%
2026-03-02	38.7700	39.2600	38.3900	38.9100	-0.714%	67,556	+12.079%
2026-02-27	38.9500	39.6000	38.4600	39.1900	-0.153%	54,089	+11.278%
2026-02-26	39.7500	39.7500	38.9400	39.2500	-0.984%	85,904	+11.108%
2026-02-25	39.9800	39.9800	38.4600	39.6400	-0.602%	52,499	+10.015%
2026-02-24	39.1900	39.9300	39.0000	39.8800	+1.244%	67,151	+9.353%
2026-02-23	39.6700	39.9800	38.8800	39.3900	-0.706%	68,930	+10.713%
2026-02-20	38.9600	39.9200	38.9600	39.6700	+1.510%	68,690	+9.932%
2026-02-19	38.7200	39.1700	38.5000	39.0800	+0.385%	100,486	+11.592%
2026-02-18	38.6300	39.3800	38.4300	38.9300	+0.829%	124,079	+12.022%
2026-02-17	38.2600	39.4800	37.9550	38.6100	+1.739%	117,494	+12.950%
2026-02-13	37.3400	38.2600	37.1100	37.9500	+1.606%	106,874	+14.914%
2026-02-12	37.6500	37.8200	36.8800	37.3500	+0.027%	66,012	+16.760%
2026-02-11	37.7700	38.0450	37.1300	37.3400	-1.047%	71,274	+16.792%
2026-02-10	37.4100	38.2200	37.4100	37.7350	+0.600%	67,568	+15.569%
2026-02-09	38.0500	38.4300	37.1750	37.5100	-1.263%	67,705	+16.262%
2026-02-06	36.5500	38.3750	36.5001	37.9900	+3.798%	118,282	+14.793%
2026-02-05	35.1100	37.1300	31.6000	36.6000	+4.244%	146,937	+19.153%
2026-02-04	34.5500	35.6200	34.5500	35.1100	+1.827%	83,423	+24.210%
2026-02-03	34.4200	35.1300	34.1700	34.4800	0.000%	80,064	+26.479%
2026-02-02	33.7900	34.6350	33.6950	34.4800	+1.921%	52,832	+26.479%
2026-01-30	33.0800	33.8800	32.8900	33.8300	+1.867%	87,422	+28.909%
2026-01-29	32.2300	33.2100	31.8400	33.2100	+3.490%	63,723	+31.316%
2026-01-28	32.1200	32.5550	32.0300	32.0900	+0.031%	91,831	+35.899%
2026-01-27	32.2400	32.9600	31.9500	32.0800	-0.681%	43,876	+35.941%
2026-01-26	32.1900	32.4450	32.0200	32.3000	+0.373%	49,474	+35.015%
2026-01-23	32.5000	32.5400	32.0800	32.1800	-1.015%	34,617	+35.519%
2026-01-22	32.4400	33.2100	32.2301	32.5100	+0.619%	48,228	+34.143%
2026-01-21	31.8400	32.3400	31.8200	32.3100	+1.604%	53,606	+34.974%
2026-01-20	32.0100	32.1500	31.6300	31.8000	-1.395%	66,277	+37.138%
2026-01-16	32.7700	32.9400	31.2500	32.2500	-2.978%	143,375	+35.225%
2026-01-15	33.0000	33.3800	32.8300	33.2400	+0.453%	57,886	+31.197%
2026-01-14	32.6000	33.3900	32.6000	33.0900	+1.628%	67,256	+31.792%
2026-01-13	32.6300	32.9300	32.5000	32.5600	+0.277%	77,007	+33.937%
2026-01-12	32.6000	32.7200	32.3550	32.4700	-0.764%	54,799	+34.309%
2026-01-09	32.4100	32.7300	32.2100	32.7200	+1.050%	63,951	+33.282%
2026-01-08	31.4600	32.5200	31.4600	32.3800	+2.274%	78,130	+34.682%
2026-01-07	32.4300	32.5725	31.4100	31.6600	-1.890%	54,949	+37.745%
2026-01-06	31.9700	32.4100	31.7800	32.2700	+0.373%	54,845	+35.141%
2026-01-05	31.8700	32.2200	31.7550	32.1500	+0.626%	43,173	+35.645%
2026-01-02	32.1300	32.1700	31.8300	31.9500	-0.622%	43,721	+36.495%
2025-12-31	32.2800	32.5200	32.1200	32.1500	-0.403%	33,389	+35.645%
2025-12-30	32.7100	32.7100	32.2700	32.2800	-0.463%	42,172	+35.099%
2025-12-29	32.7400	32.8400	32.2600	32.4300	-0.795%	60,278	+34.474%
2025-12-26	32.6200	33.1900	32.5100	32.6900	+0.245%	46,973	+33.405%
2025-12-24	32.1600	32.7100	32.1600	32.6100	+1.116%	44,768	+33.732%
2025-12-23	32.2100	32.3950	32.0400	32.2500	+0.031%	49,434	+35.225%
2025-12-22	31.9200	32.4000	31.9200	32.2400	+0.687%	69,708	+35.267%
2025-12-19	32.4700	32.7500	31.8600	32.0200	-1.930%	224,492	+36.196%
2025-12-18	33.9500	33.9900	32.6300	32.6500	-3.288%	90,616	+33.568%
2025-12-17	33.8200	34.3500	33.6200	33.7600	+0.148%	69,100	+29.177%
2025-12-16	33.8400	34.0700	33.6700	33.7100	-0.148%	61,661	+29.368%
2025-12-15	33.7800	33.8500	33.3700	33.7600	+0.536%	55,877	+29.177%
2025-12-12	33.8100	33.9800	33.2000	33.5800	-0.533%	78,848	+29.869%
2025-12-11	34.1500	34.6000	33.7100	33.7600	-0.618%	79,428	+29.177%
2025-12-10	32.8500	34.2800	32.8500	33.9700	+3.158%	112,545	+28.378%
2025-12-09	33.8200	33.8200	32.8000	32.9300	+0.335%	71,720	+32.432%
2025-12-08	33.5700	34.0900	32.7400	32.8200	-2.088%	98,921	+32.876%
2025-12-05	33.4300	33.5900	33.2000	33.5200	-0.060%	55,389	+30.101%
2025-12-04	33.8300	34.2400	33.1750	33.5400	-1.062%	98,236	+30.024%
2025-12-03	33.6500	34.1650	33.6500	33.9000	+0.803%	54,774	+28.643%
2025-12-02	33.8200	34.3250	33.2300	33.6300	-0.237%	89,730	+29.676%
2025-12-01	33.8900	34.3700	33.5600	33.7100	-1.317%	112,485	+29.368%
2025-11-28	34.6200	34.6200	33.8500	34.1600	-0.146%	63,664	+27.664%
2025-11-26	34.1500	34.6950	33.9400	34.2100	+0.176%	167,999	+27.477%
2025-11-25	32.8900	35.9300	32.8900	34.1500	+8.654%	259,376	+27.701%
2025-11-24	32.1100	32.5350	30.7950	31.4300	-2.663%	251,149	+38.753%
2025-11-21	30.9500	32.3600	30.6650	32.2900	+4.838%	79,012	+35.057%
2025-11-20	30.6600	31.0000	30.3900	30.8000	+1.083%	71,396	+41.591%
2025-11-19	30.9400	31.1700	30.3900	30.4700	-1.296%	45,247	+43.124%
2025-11-18	31.0400	31.5750	30.7250	30.8700	-0.548%	61,901	+41.270%
2025-11-17	31.6800	31.7400	31.0000	31.0400	-2.051%	61,148	+40.496%
2025-11-14	31.9400	31.9400	31.3100	31.6900	-0.783%	64,544	+37.614%
2025-11-13	31.7300	32.2000	31.6250	31.9400	+0.662%	47,546	+36.537%
2025-11-12	31.4500	32.0000	31.4500	31.7300	+0.443%	57,305	+37.441%
2025-11-11	31.9000	32.2100	31.5700	31.5900	-0.535%	59,480	+38.050%
2025-11-10	31.6400	31.9450	31.2350	31.7600	+1.082%	55,982	+37.311%
2025-11-07	31.3500	31.7700	31.3199	31.4200	+0.448%	77,679	+38.797%
2025-11-06	31.3400	31.5900	31.1300	31.2800	-0.255%	98,487	+39.418%
2025-11-05	30.7200	31.4300	30.6500	31.3600	+2.083%	54,764	+39.063%
2025-11-04	30.8800	31.0200	30.6200	30.7200	-0.935%	83,889	+41.960%
2025-11-03	30.6700	31.0300	30.2200	31.0100	+1.109%	68,652	+40.632%
2025-10-31	31.0400	31.0800	30.6000	30.6700	-1.730%	64,598	+42.191%
2025-10-30	31.0300	31.7250	31.0300	31.2100	+0.096%	53,063	+39.731%
2025-10-29	32.4500	32.4500	30.8600	31.1800	-3.810%	72,872	+39.865%
2025-10-28	32.0500	32.5950	32.0500	32.4150	+0.449%	63,381	+34.536%
2025-10-27	32.0800	32.3100	32.0000	32.2700	+0.812%	75,433	+35.141%
2025-10-24	31.8900	32.0348	31.4100	32.0100	+1.105%	65,637	+36.239%
2025-10-23	31.2200	31.7600	31.2100	31.6600	+1.182%	107,935	+37.745%
2025-10-22	30.9000	31.4900	30.9000	31.2900	+1.229%	52,378	+39.374%
2025-10-21	30.6600	31.3200	30.6600	30.9100	+0.227%	58,119	+41.087%
2025-10-20	30.7300	31.0800	30.3600	30.8400	+0.949%	109,898	+41.407%
2025-10-17	29.7300	30.6000	29.5200	30.5500	+2.277%	55,006	+42.750%
2025-10-16	29.5100	30.2299	29.2500	29.8700	+1.254%	101,855	+45.999%
2025-10-15	29.6500	29.7900	29.3700	29.5000	+0.068%	43,828	+47.831%
2025-10-14	28.8800	29.5900	28.7700	29.4800	+1.725%	70,729	+47.931%
2025-10-13	29.7400	30.7100	28.9400	28.9800	-2.028%	67,476	+50.483%
2025-10-10	30.2000	30.3100	29.5300	29.5800	-2.053%	49,808	+47.431%
2025-10-09	30.3000	30.4900	30.0465	30.2000	-0.788%	56,072	+44.404%
2025-10-08	31.1800	31.1800	30.2300	30.4400	-1.584%	54,707	+43.265%
2025-10-07	31.1000	31.3015	30.7100	30.9300	-0.834%	55,023	+40.996%
2025-10-06	32.2000	32.2000	31.1550	31.1900	-2.895%	74,705	+39.820%
2025-10-03	32.4600	32.8600	32.0150	32.1200	-0.372%	55,072	+35.772%
2025-10-02	32.2500	32.4850	31.8782	32.2400	-0.217%	59,463	+35.267%
2025-10-01	32.6600	32.6600	32.0900	32.3100	-1.041%	85,737	+34.974%
2025-09-30	32.5800	32.6800	32.0900	32.6500	-0.397%	58,853	+33.568%
2025-09-29	33.3700	33.3700	32.4700	32.7800	-1.354%	68,706	+33.038%
2025-09-26	33.3000	33.3600	33.0150	33.2300	-0.150%	60,378	+31.237%
2025-09-25	33.6100	33.6700	33.0600	33.2800	-1.305%	72,396	+31.040%
2025-09-24	33.7100	33.9650	33.5100	33.7200	-0.222%	69,612	+29.330%
2025-09-23	33.6250	34.1900	33.4700	33.7950	-0.471%	81,657	+29.043%
2025-09-22	35.0000	35.0300	33.9000	33.9550	-2.624%	73,161	+28.435%
2025-09-19	35.8700	35.8700	34.6600	34.8700	-2.977%	426,795	+25.065%
2025-09-18	35.7100	36.1200	35.3500	35.9400	+1.211%	140,338	+21.341%
2025-09-17	35.6600	36.4700	35.3400	35.5100	-0.197%	86,472	+22.810%
2025-09-16	35.4500	35.7000	35.2200	35.5800	-0.084%	64,622	+22.569%
2025-09-15	35.7100	35.8425	35.1350	35.6100	-0.112%	65,693	+22.466%
2025-09-12	36.5900	36.5900	35.5750	35.6500	-2.729%	60,240	+22.328%
2025-09-11	36.3600	36.7500	36.0100	36.6500	+1.201%	60,940	+18.990%
2025-09-10	37.3400	37.4250	36.0600	36.2150	-3.401%	75,891	+20.420%
2025-09-09	37.3900	37.5100	36.9100	37.4900	+0.107%	59,322	+16.324%
2025-09-08	37.7000	37.7000	37.2300	37.4500	-0.478%	70,069	+16.449%
2025-09-05	37.6200	38.3400	37.4850	37.6300	+0.133%	80,072	+15.892%
2025-09-04	37.0500	37.5800	36.4250	37.5800	+1.513%	59,552	+16.046%
2025-09-03	36.5600	37.5000	36.5600	37.0200	+0.352%	77,498	+17.801%
2025-09-02	36.1300	36.9300	36.1300	36.8900	+1.263%	75,825	+18.216%
2025-08-29	35.9500	36.4900	35.9450	36.4300	+1.335%	64,658	+19.709%
2025-08-28	36.2300	36.2300	35.3800	35.9500	-0.608%	42,913	+21.307%
2025-08-27	35.5400	36.2400	35.5400	36.1700	+1.005%	48,299	+20.570%
2025-08-26	36.2100	36.2100	35.5500	35.8100	-0.941%	81,864	+21.782%
2025-08-25	36.5000	36.5700	35.9700	36.1500	-1.283%	50,819	+20.636%
2025-08-22	35.7500	36.8100	35.6900	36.6200	+2.750%	72,678	+19.088%
2025-08-21	35.1000	35.7350	35.0300	35.6400	+1.308%	77,531	+22.363%
2025-08-20	35.9600	36.0900	34.9600	35.1800	-1.567%	47,651	+23.962%
2025-08-19	35.4700	36.2950	35.4700	35.7400	+0.619%	48,166	+22.020%
2025-08-18	36.0200	36.3700	35.4500	35.5200	-0.810%	47,211	+22.776%
2025-08-15	36.3200	36.3700	35.5930	35.8100	-1.268%	72,655	+21.782%
2025-08-14	36.4000	36.6800	36.0200	36.2700	-1.867%	55,143	+20.237%
2025-08-13	35.3300	37.0900	35.3300	36.9600	+4.881%	85,830	+17.992%
2025-08-12	34.0500	35.5000	33.8600	35.2400	+4.632%	83,217	+23.751%
2025-08-11	34.1200	34.7750	33.3800	33.6800	-1.203%	88,227	+29.483%
2025-08-08	34.7900	35.2900	33.6100	34.0900	-2.836%	86,909	+27.926%
2025-08-07	40.0100	40.4800	34.9200	35.0850	-10.974%	136,516	+24.298%
2025-08-06	39.8600	39.8600	39.4100	39.4100	-0.530%	54,415	+10.657%
2025-08-05	39.5000	40.3700	39.1450	39.6200	+0.228%	46,448	+10.071%
2025-08-04	39.0400	39.7400	38.9100	39.5300	+1.593%	49,159	+10.321%
2025-08-01	38.9900	39.0300	38.2312	38.9100	-0.282%	63,112	+12.079%
2025-07-31	38.9100	39.2150	37.7300	39.0200	-0.687%	70,400	+11.763%
2025-07-30	39.4400	39.6100	39.0600	39.2900	-0.355%	67,080	+10.995%
2025-07-29	39.5700	39.6800	39.2100	39.4300	+0.356%	50,130	+10.601%
2025-07-28	40.2400	40.2400	39.1650	39.2900	-2.482%	53,524	+10.995%
2025-07-25	40.3800	40.4350	39.7550	40.2900	+0.149%	77,930	+8.240%
2025-07-24	40.7800	40.9498	40.1500	40.2300	-2.045%	64,245	+8.402%
2025-07-23	40.9500	41.2521	40.5700	41.0700	+1.033%	66,510	+6.185%
2025-07-22	39.9900	40.9100	39.9900	40.6500	+1.880%	59,700	+7.282%
2025-07-21	40.2100	40.5200	39.8550	39.9000	-0.548%	45,540	+9.298%
2025-07-18	41.1800	41.1800	39.9200	40.1200	-2.051%	54,107	+8.699%
2025-07-17	39.8400	41.1477	39.8400	40.9600	+2.811%	64,651	+6.470%
2025-07-16	39.8200	40.0350	39.4000	39.8400	+0.963%	57,499	+9.463%
2025-07-15	40.4400	40.6650	39.3750	39.4600	-2.592%	79,236	+10.517%
2025-07-14	39.8500	40.5500	39.4800	40.5100	+1.149%	79,959	+7.652%
2025-07-11	37.6100	40.1900	37.0700	40.0500	+9.877%	171,590	+8.889%
2025-07-10	36.1000	36.8400	36.0400	36.4500	+0.830%	51,303	+19.643%
2025-07-09	36.0900	36.1500	35.7600	36.1500	+0.445%	40,451	+20.636%
2025-07-08	35.6400	36.2300	35.6400	35.9900	+1.209%	75,409	+21.173%
2025-07-07	36.3900	36.3900	35.5400	35.5600	-2.549%	77,899	+22.638%
2025-07-03	36.5300	36.6600	36.4000	36.4900	+0.358%	29,562	+19.512%
2025-07-02	36.1100	36.4200	35.7100	36.3600	+0.776%	69,587	+19.939%
2025-07-01	35.0800	36.6750	35.0800	36.0800	+2.558%	72,470	+20.870%
2025-06-30	35.3600	35.5250	35.1000	35.1800	-0.509%	64,072	+23.962%
2025-06-27	35.0700	35.3800	34.9000	35.3600	+0.827%	162,643	+23.331%
2025-06-26	35.1000	35.3200	34.7850	35.0700	+0.372%	63,759	+24.351%
2025-06-25	35.5400	35.5400	34.8300	34.9400	-1.411%	66,460	+24.814%
2025-06-24	35.3800	35.9000	35.2900	35.4400	+0.739%	99,855	+23.053%
2025-06-23	34.3000	35.2500	34.3000	35.1800	+2.149%	118,612	+23.962%
2025-06-20	34.5500	34.6300	34.0800	34.4400	+0.350%	327,197	+26.626%
2025-06-18	34.2600	34.7700	34.2300	34.3200	+0.204%	119,878	+27.069%
2025-06-17	34.3700	34.7800	34.0600	34.2500	-0.753%	116,421	+27.328%
2025-06-16	34.4800	34.6600	34.0900	34.5100	+0.877%	65,291	+26.369%
2025-06-13	35.2100	35.4800	34.1000	34.2100	-3.688%	62,475	+27.477%
2025-06-12	35.3300	35.6075	35.2000	35.5200	+0.056%	64,593	+22.776%
2025-06-11	36.5200	36.7900	35.4900	35.5000	-2.285%	93,436	+22.845%
2025-06-10	36.2400	36.7950	36.0794	36.3300	+0.554%	65,213	+20.039%
2025-06-09	36.0000	36.3600	35.8000	36.1300	+1.204%	71,610	+20.703%
2025-06-06	35.5500	35.7100	35.2350	35.7000	+1.565%	61,429	+22.157%
2025-06-05	35.3800	35.3800	34.9600	35.1500	-0.902%	100,258	+24.068%
2025-06-04	35.9400	35.9400	35.3400	35.4700	-0.866%	84,244	+22.949%
2025-06-03	35.3200	35.9600	35.1100	35.7800	+1.045%	76,996	+21.884%
2025-06-02	35.9300	36.4500	35.3600	35.4100	-1.803%	84,347	+23.157%
2025-05-30	36.1700	36.2600	35.9081	36.0600	-0.138%	76,958	+20.937%
2025-05-29	36.1200	36.2035	35.9271	36.1100	+0.083%	61,434	+20.770%
2025-05-28	36.7000	36.7000	36.0300	36.0800	-1.502%	57,946	+20.870%
2025-05-27	36.0200	36.6700	35.5000	36.6300	+3.125%	84,004	+19.055%
2025-05-23	35.7600	35.7950	34.8800	35.5200	-1.196%	80,449	+22.776%
2025-05-22	36.0100	36.2600	35.6100	35.9500	-0.882%	112,205	+21.307%
2025-05-21	36.4400	36.8800	36.2700	36.2700	-1.494%	102,335	+20.237%
2025-05-20	36.3500	36.9000	35.9225	36.8200	+1.043%	91,909	+18.441%
2025-05-19	36.2900	36.4400	35.7900	36.4400	+0.386%	83,056	+19.676%
2025-05-16	35.5000	36.3300	35.1000	36.3000	+1.766%	116,010	+20.138%
2025-05-15	34.9600	35.7600	34.9000	35.6700	+2.031%	99,638	+22.260%
2025-05-14	36.2400	36.3200	34.9400	34.9600	-4.114%	133,844	+24.743%
2025-05-13	36.1200	36.6350	36.1050	36.4600	+1.137%	84,516	+19.611%
2025-05-12	35.7200	36.1800	35.4700	36.0500	+3.622%	124,368	+20.971%
2025-05-09	34.4400	35.0950	34.1200	34.7900	+0.578%	178,589	+25.352%
2025-05-08	33.2900	35.1300	31.9700	34.5900	+0.406%	182,527	+26.077%
2025-05-07	34.6800	34.8900	34.1050	34.4500	-0.289%	119,543	+26.589%
2025-05-06	34.1900	35.2800	34.1500	34.5500	-1.651%	177,310	+26.223%
2025-05-05	35.1700	35.3700	34.0100	35.1300	+1.532%	146,577	+24.139%
2025-05-02	34.0300	34.6700	33.8500	34.6000	+2.035%	73,165	+26.040%
2025-05-01	33.4300	34.2200	33.2100	33.9100	+1.043%	119,967	+28.605%
2025-04-30	33.6000	34.0800	32.1600	33.5600	-2.922%	151,071	+29.946%
2025-04-29	34.2800	34.7100	34.1400	34.5700	+0.087%	100,013	+26.150%
2025-04-28	34.3500	35.0600	34.3000	34.5400	+0.553%	108,749	+26.259%
2025-04-25	34.5900	34.5900	34.1000	34.3500	-1.576%	55,471	+26.958%
2025-04-24	35.2400	35.3600	34.7400	34.9000	-1.245%	70,699	+24.957%
2025-04-23	35.6000	36.0800	34.9600	35.3400	+0.512%	141,258	+23.401%
2025-04-22	35.4700	35.4700	33.9700	35.1600	+2.448%	140,624	+24.033%
2025-04-21	34.4500	34.6400	33.9700	34.3200	-1.379%	127,183	+27.069%
2025-04-17	34.9200	35.4600	34.6550	34.8000	-0.401%	105,117	+25.316%
2025-04-16	36.4600	36.4600	34.5800	34.9400	-4.090%	160,578	+24.814%
2025-04-15	36.3400	37.4500	36.1600	36.4300	+0.055%	132,193	+19.709%
2025-04-14	36.1100	36.5950	35.7900	36.4100	+1.421%	162,845	+19.775%
2025-04-11	35.2000	36.0900	34.4450	35.9000	+0.871%	164,641	+21.476%
2025-04-10	35.3800	35.9800	35.1300	35.5900	-0.974%	155,660	+22.534%
2025-04-09	34.0700	36.7600	33.8400	35.9400	+5.026%	216,478	+21.341%
2025-04-08	35.9400	35.9400	33.8600	34.2200	-2.479%	206,044	+27.440%
2025-04-07	34.2700	35.7600	33.5003	35.0900	-0.397%	384,697	+24.280%
2025-04-04	34.7500	35.6000	34.6800	35.2300	-1.289%	217,832	+23.787%
2025-04-03	36.8900	37.3600	35.2650	35.6900	-3.436%	184,782	+22.191%
2025-04-02	35.9500	37.0400	35.8400	36.9600	+1.538%	140,262	+17.992%
2025-04-01	36.8300	37.5100	35.9750	36.4000	-0.709%	155,162	+19.808%
2025-03-31	35.8700	36.8900	35.7800	36.6600	+2.003%	159,997	+18.958%
2025-03-28	35.9700	36.1750	35.1800	35.9400	+0.167%	132,148	+21.341%
2025-03-27	35.2300	35.9100	34.8550	35.8800	+1.961%	181,684	+21.544%
2025-03-26	34.6200	35.1900	34.5100	35.1900	+2.059%	157,072	+23.927%
2025-03-25	35.3000	35.3300	34.4400	34.4800	-3.092%	319,082	+26.479%
2025-03-24	34.7100	35.8950	34.2950	35.5800	+5.673%	626,178	+22.569%
2025-03-21	36.0600	36.2150	33.3200	33.6700	-7.347%	2,959,278	+29.522%
2025-03-20	36.1900	37.0900	35.9300	36.3400	-0.165%	368,019	+20.006%
2025-03-19	35.8200	37.6900	35.7800	36.4000	+1.591%	334,785	+19.808%
2025-03-18	36.6800	36.9550	35.8300	35.8300	-2.317%	200,681	+21.714%
2025-03-17	36.4100	36.9200	36.4100	36.6800	+0.191%	204,570	+18.893%
2025-03-14	36.0900	36.6600	35.3616	36.6100	+1.694%	193,740	+19.120%
2025-03-13	36.0100	36.5050	35.5200	36.0000	-0.635%	239,941	+21.139%
2025-03-12	36.8600	37.5900	35.7900	36.2300	-1.549%	203,204	+20.370%
2025-03-11	36.7100	37.4700	36.4800	36.8000	+0.027%	251,074	+18.505%
2025-03-10	36.6700	37.5900	36.6700	36.7900	-0.729%	251,004	+18.538%
2025-03-07	36.9200	37.8150	36.8100	37.0600	+0.352%	208,328	+17.674%
2025-03-06	35.5800	36.9900	35.2600	36.9300	+3.185%	167,164	+18.088%
2025-03-05	35.0800	36.0300	34.8000	35.7900	+2.316%	173,694	+21.850%
2025-03-04	35.0700	35.4600	34.4700	34.9800	+0.172%	145,558	+24.671%
2025-03-03	35.5700	35.7900	34.6700	34.9200	-1.048%	199,349	+24.885%
2025-02-28	34.6200	35.3240	34.2900	35.2900	+2.647%	226,179	+23.576%
2025-02-27	35.2500	35.2500	34.3700	34.3800	-2.468%	225,185	+26.847%
2025-02-26	34.8400	35.7300	34.7300	35.2500	+0.256%	289,481	+23.716%
2025-02-25	37.2300	37.9200	34.7800	35.1600	-6.265%	517,644	+24.033%
2025-02-24	37.3400	38.0600	37.1600	37.5100	+0.806%	74,276	+16.262%
2025-02-21	37.4600	37.4600	36.9900	37.2100	+0.162%	106,174	+17.200%
2025-02-20	37.0100	37.7400	36.6800	37.1500	-1.197%	66,873	+17.389%
2025-02-19	37.8200	38.6000	37.3100	37.6000	-1.596%	119,305	+15.984%
2025-02-18	38.5700	39.3300	37.9000	38.2100	-1.394%	64,493	+14.132%
2025-02-14	39.0300	39.8000	38.7100	38.7500	-0.946%	79,546	+12.542%
2025-02-13	38.4400	39.1800	38.3500	39.1200	+2.141%	73,473	+11.478%
2025-02-12	38.6500	38.8800	38.1200	38.3000	-2.668%	74,230	+13.864%
2025-02-11	38.1200	39.7800	38.1200	39.3500	+2.341%	94,904	+10.826%
2025-02-10	38.6000	38.7500	37.9700	38.4500	-0.130%	101,201	+13.420%
2025-02-07	39.9600	39.9600	37.6100	38.5000	-4.133%	139,301	+13.273%
2025-02-06	39.8700	41.0100	38.4400	40.1600	+8.336%	225,681	+8.591%
2025-02-05	36.8800	37.0800	36.6700	37.0700	+0.734%	79,070	+17.642%
2025-02-04	36.1900	36.9000	35.9550	36.8000	+1.349%	73,582	+18.505%
2025-02-03	35.8500	36.4500	35.5452	36.3100	-0.493%	53,797	+20.105%
2025-01-31	36.6700	36.7900	36.1400	36.4900	-0.896%	86,695	+19.512%
2025-01-30	36.8800	37.3950	36.5400	36.8200	+0.327%	83,398	+18.441%
2025-01-29	36.5900	36.9950	36.4100	36.7000	-0.434%	74,683	+18.828%
2025-01-28	36.8200	37.2200	36.5900	36.8600	-0.378%	82,603	+18.313%
2025-01-27	36.5900	37.6900	36.5700	37.0000	+1.398%	97,144	+17.865%