Dark

CENT
Central Garden and Pet Co
stock NASDAQ

At Close

Sep 1, 2026 3:59:53 PM EDT

42.12USD-2.001%(-0.86)104,721

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 1, 2026 9:29:59 AM EDT

43.19USD+0.489%(+0.21)5

After-hours

Aug 31, 2026 4:00:30 PM EDT

42.98USD-0.058%(-0.03)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-01	43.0200	43.1300	42.0100	42.1200	-2.001%	104,721	0.000%
2026-08-31	43.6100	44.0100	42.8700	42.9800	-1.872%	138,693	-2.001%
2026-08-28	44.0300	44.2150	43.4500	43.8000	+0.229%	81,195	-3.836%
2026-08-27	43.8000	44.0100	43.1500	43.7000	-1.086%	115,454	-3.616%
2026-08-26	44.5200	44.5200	43.8900	44.1800	-0.136%	127,813	-4.663%
2026-08-25	45.4100	45.8200	43.6201	44.2400	-0.135%	147,408	-4.792%
2026-08-24	44.6300	45.9700	43.8700	44.3000	-0.225%	174,289	-4.921%
2026-08-21	44.1100	44.4700	43.7450	44.4000	+0.978%	162,920	-5.135%
2026-08-20	43.8600	44.0400	43.5200	43.9700	-0.902%	158,202	-4.207%
2026-08-19	44.3900	45.1400	44.2000	44.3700	+0.203%	169,776	-5.071%
2026-08-18	43.4700	44.4400	43.1600	44.2800	+2.145%	122,799	-4.878%
2026-08-17	43.3400	43.5900	42.9300	43.3500	-0.869%	111,106	-2.837%
2026-08-14	44.5300	44.9500	43.5600	43.7300	-1.598%	137,168	-3.682%
2026-08-13	44.7800	45.1800	44.2000	44.4400	-0.336%	107,754	-5.221%
2026-08-12	44.2600	45.1300	44.0500	44.5900	+1.019%	108,855	-5.539%
2026-08-11	44.2100	44.4000	43.3250	44.1400	+0.547%	64,695	-4.576%
2026-08-10	44.4500	44.4500	43.4100	43.9000	-1.878%	119,104	-4.055%
2026-08-07	46.4600	46.9700	43.6350	44.7400	-3.868%	222,518	-5.856%
2026-08-06	46.2100	46.6700	39.8250	46.5400	+5.629%	290,156	-9.497%
2026-08-05	44.3900	44.3900	43.5450	44.0600	-0.023%	83,916	-4.403%
2026-08-04	43.4500	44.1900	43.0300	44.0700	+1.427%	63,633	-4.425%
2026-08-03	43.6800	43.8000	43.3701	43.4500	+0.929%	76,977	-3.061%
2026-07-31	43.0300	43.2950	42.0100	43.0500	-0.531%	76,172	-2.160%
2026-07-30	43.7600	44.3799	43.0600	43.2800	-1.993%	42,968	-2.680%
2026-07-29	44.5400	44.6100	43.2100	44.1600	-0.608%	74,945	-4.620%
2026-07-28	43.6700	45.3000	43.6700	44.4300	+2.728%	60,010	-5.199%
2026-07-27	43.4500	44.5494	43.2500	43.2500	-1.143%	101,738	-2.613%
2026-07-24	42.9700	43.8300	42.9700	43.7500	+1.792%	54,193	-3.726%
2026-07-23	43.3000	43.3750	42.6300	42.9800	-1.715%	64,910	-2.001%
2026-07-22	43.5600	44.3900	43.3500	43.7300	+0.229%	75,029	-3.682%
2026-07-21	43.3000	43.7600	42.9300	43.6300	+0.599%	96,163	-3.461%
2026-07-20	43.7100	44.0500	43.2400	43.3700	-0.550%	82,216	-2.882%
2026-07-17	44.5000	45.0200	43.2700	43.6100	-2.000%	67,497	-3.417%
2026-07-16	43.0700	44.5900	43.0700	44.5000	+3.320%	91,259	-5.348%
2026-07-15	42.2700	43.3100	42.1800	43.0700	+1.676%	145,414	-2.206%
2026-07-14	43.0900	43.6300	42.0500	42.3600	-1.785%	121,183	-0.567%
2026-07-13	42.6700	43.4000	42.5000	43.1300	+0.560%	89,632	-2.342%
2026-07-10	43.2100	43.6400	42.8700	42.8900	-0.302%	57,283	-1.795%
2026-07-09	42.3700	43.0700	42.1200	43.0200	+1.486%	74,104	-2.092%
2026-07-08	42.8800	43.7000	42.1700	42.3900	-0.935%	66,668	-0.637%
2026-07-07	43.1800	43.4050	42.2600	42.7900	-0.093%	88,455	-1.566%
2026-07-06	44.0200	44.4200	42.5950	42.8300	-2.548%	76,884	-1.658%
2026-07-02	44.3300	44.9300	43.6100	43.9500	-0.902%	69,323	-4.164%
2026-07-01	44.3300	44.8200	44.0650	44.3500	+0.023%	74,850	-5.028%
2026-06-30	44.6000	44.7300	43.7600	44.3400	-0.583%	65,352	-5.007%
2026-06-29	44.9000	44.9000	44.2180	44.6000	-0.690%	95,026	-5.561%
2026-06-26	44.7600	45.2500	43.9900	44.9100	+0.921%	247,686	-6.212%
2026-06-25	45.1500	45.7800	43.8800	44.5000	-1.440%	99,601	-5.348%
2026-06-24	43.4900	45.3000	43.4900	45.1500	+4.297%	85,904	-6.711%
2026-06-23	42.8900	44.0500	42.8900	43.2900	+0.768%	142,683	-2.703%
2026-06-22	43.0800	43.5600	42.6912	42.9600	-0.509%	54,267	-1.955%
2026-06-18	42.3100	43.8250	42.0900	43.1800	+2.359%	121,223	-2.455%
2026-06-17	42.7500	43.1100	41.5200	42.1850	-2.032%	95,137	-0.154%
2026-06-16	43.2900	43.6800	42.6450	43.0600	-0.278%	75,743	-2.183%
2026-06-15	42.9400	43.2700	42.4200	43.1800	+0.770%	48,180	-2.455%
2026-06-12	42.6900	43.1700	41.9550	42.8500	+1.109%	69,518	-1.704%
2026-06-11	41.7400	42.4200	41.4100	42.3800	+1.460%	64,214	-0.613%
2026-06-10	41.4400	42.1300	41.4400	41.7700	+0.796%	84,169	+0.838%
2026-06-09	40.7900	41.5700	40.7500	41.4400	+3.756%	52,585	+1.641%
2026-06-08	40.1600	40.6190	39.9250	39.9400	-0.548%	48,796	+5.458%
2026-06-05	39.8800	40.7900	39.7800	40.1600	+1.465%	68,310	+4.880%
2026-06-04	38.2400	39.6400	37.9800	39.5800	+4.764%	159,459	+6.417%
2026-06-03	38.4600	38.5500	37.6300	37.7800	-1.819%	83,889	+11.488%
2026-06-02	38.5200	38.7700	37.9100	38.4800	-0.517%	90,209	+9.459%
2026-06-01	38.4800	39.0300	38.0850	38.6800	+0.520%	108,828	+8.893%
2026-05-29	38.8750	39.2900	38.4600	38.4800	-1.912%	74,605	+9.459%
2026-05-28	39.2400	39.4000	39.0600	39.2300	-0.330%	31,500	+7.367%
2026-05-27	38.9700	39.5400	38.9700	39.3600	+1.522%	60,396	+7.012%
2026-05-26	38.5800	39.1900	38.5800	38.7700	+0.492%	65,009	+8.641%
2026-05-22	39.2200	39.2200	38.2700	38.5800	-0.078%	64,370	+9.176%
2026-05-21	37.8000	38.6100	37.1300	38.6100	+1.073%	92,943	+9.091%
2026-05-20	38.1600	38.5999	37.8500	38.2000	-0.417%	41,103	+10.262%
2026-05-19	38.2700	38.5650	38.0000	38.3600	-0.519%	41,475	+9.802%
2026-05-18	37.1800	38.6200	37.1800	38.5600	+3.157%	57,211	+9.232%
2026-05-15	37.6400	37.7400	37.2200	37.3800	-1.346%	56,887	+12.681%
2026-05-14	38.1600	38.4500	37.8400	37.8900	-0.889%	56,542	+11.164%
2026-05-13	37.9000	38.5000	37.6900	38.2300	-0.052%	60,356	+10.175%
2026-05-12	37.8300	38.6700	37.8300	38.2500	+1.298%	70,582	+10.118%
2026-05-11	38.1100	38.1482	37.4600	37.7600	-0.996%	46,128	+11.547%
2026-05-08	38.2300	38.6200	37.6800	38.1400	-1.012%	47,892	+10.435%
2026-05-07	39.0000	41.5300	38.3800	38.5300	+4.616%	104,280	+9.317%
2026-05-06	36.2800	37.1600	35.9000	36.8300	+2.050%	62,955	+14.363%
2026-05-05	35.7000	36.1600	35.5500	36.0900	+1.163%	35,839	+16.708%
2026-05-04	36.5800	37.0300	35.3600	35.6750	-2.872%	70,935	+18.066%
2026-05-01	37.3000	37.3200	36.1900	36.7300	-0.783%	58,276	+14.675%
2026-04-30	37.3700	38.9900	36.8000	37.0200	-1.201%	41,092	+13.776%
2026-04-29	37.4600	37.6650	37.0700	37.4700	-0.610%	48,620	+12.410%
2026-04-28	38.0900	38.4700	37.6300	37.7000	-0.946%	29,517	+11.724%
2026-04-27	38.2500	38.9750	38.0200	38.0600	-1.117%	31,731	+10.667%
2026-04-24	37.9100	38.5900	37.9000	38.4900	+1.236%	26,326	+9.431%
2026-04-23	37.7400	38.3350	37.6100	38.0200	+1.010%	42,976	+10.784%
2026-04-22	38.3500	38.5900	37.5800	37.6400	-1.749%	44,114	+11.902%
2026-04-21	38.9100	39.0150	38.2200	38.3100	-1.135%	50,149	+9.945%
2026-04-20	38.4950	38.8600	38.4400	38.7500	-0.590%	32,540	+8.697%
2026-04-17	38.2500	39.6500	38.1800	38.9800	+2.931%	48,713	+8.055%
2026-04-16	37.3700	37.8999	37.3200	37.8700	+0.799%	37,361	+11.223%
2026-04-15	36.6700	37.6800	36.4200	37.5700	+1.816%	63,693	+12.111%
2026-04-14	38.1000	39.8500	36.6900	36.9000	-3.150%	175,055	+14.146%
2026-04-13	37.3800	38.1100	37.0100	38.1000	+1.926%	43,884	+10.551%
2026-04-10	37.3000	37.5100	37.2100	37.3800	+0.241%	49,271	+12.681%
2026-04-09	36.6900	37.5850	36.6200	37.2900	+0.702%	73,445	+12.953%
2026-04-08	37.1700	37.5600	36.5350	37.0300	+1.983%	71,571	+13.746%
2026-04-07	36.2500	36.5700	36.0607	36.3100	-0.138%	52,132	+16.001%
2026-04-06	35.6100	36.3950	35.4100	36.3600	+1.536%	56,751	+15.842%
2026-04-02	36.2600	36.2900	35.2250	35.8100	-1.621%	79,364	+17.621%
2026-04-01	36.7200	36.8200	36.2900	36.4000	-1.006%	57,314	+15.714%
2026-03-31	37.6000	37.8650	36.6700	36.7700	-0.863%	81,094	+14.550%
2026-03-30	37.4000	37.4000	36.7000	37.0900	+0.189%	56,042	+13.562%
2026-03-27	37.2900	37.5150	36.8065	37.0200	-0.830%	45,630	+13.776%
2026-03-26	37.3300	37.8600	37.0700	37.3300	-0.665%	111,835	+12.832%
2026-03-25	37.4500	37.6500	36.6350	37.5800	+1.348%	197,332	+12.081%
2026-03-24	36.1700	37.3100	35.9800	37.0800	+1.311%	301,940	+13.592%
2026-03-23	35.7300	37.1000	35.7300	36.6000	+4.007%	113,877	+15.082%
2026-03-20	36.2600	36.2900	35.1000	35.1900	-2.763%	308,823	+19.693%
2026-03-19	35.5100	36.5150	35.4600	36.1900	+0.948%	83,817	+16.386%
2026-03-18	35.7400	36.0800	35.4600	35.8500	-0.748%	101,819	+17.490%
2026-03-17	36.9700	37.3500	36.1000	36.1200	-2.326%	156,307	+16.611%
2026-03-16	37.0900	37.3850	36.7900	36.9800	+0.653%	92,799	+13.899%
2026-03-13	36.7500	36.9350	36.0750	36.7400	+0.685%	68,814	+14.643%
2026-03-12	36.3400	36.7500	36.3000	36.4900	-0.842%	89,517	+15.429%
2026-03-11	36.3500	36.9300	36.0900	36.8000	+0.355%	96,953	+14.457%
2026-03-10	36.5900	37.1350	36.3600	36.6700	-0.623%	71,418	+14.862%
2026-03-09	36.8000	36.9850	35.8500	36.9000	-1.019%	53,065	+14.146%
2026-03-06	37.0800	37.3300	36.5400	37.2800	-0.534%	62,398	+12.983%
2026-03-05	38.0500	38.1300	37.4300	37.4800	-2.472%	56,165	+12.380%
2026-03-04	38.2800	38.5450	37.4850	38.4300	+0.919%	34,919	+9.602%
2026-03-03	38.3000	38.4250	37.5400	38.0800	-2.133%	50,727	+10.609%
2026-03-02	38.7700	39.2600	38.3900	38.9100	-0.714%	67,556	+8.250%
2026-02-27	38.9500	39.6000	38.4600	39.1900	-0.153%	54,089	+7.476%
2026-02-26	39.7500	39.7500	38.9400	39.2500	-0.984%	85,904	+7.312%
2026-02-25	39.9800	39.9800	38.4600	39.6400	-0.602%	52,499	+6.256%
2026-02-24	39.1900	39.9300	39.0000	39.8800	+1.244%	67,151	+5.617%
2026-02-23	39.6700	39.9800	38.8800	39.3900	-0.706%	68,930	+6.931%
2026-02-20	38.9600	39.9200	38.9600	39.6700	+1.510%	68,690	+6.176%
2026-02-19	38.7200	39.1700	38.5000	39.0800	+0.385%	100,486	+7.779%
2026-02-18	38.6300	39.3800	38.4300	38.9300	+0.829%	124,079	+8.194%
2026-02-17	38.2600	39.4800	37.9550	38.6100	+1.739%	117,494	+9.091%
2026-02-13	37.3400	38.2600	37.1100	37.9500	+1.606%	106,874	+10.988%
2026-02-12	37.6500	37.8200	36.8800	37.3500	+0.027%	66,012	+12.771%
2026-02-11	37.7700	38.0450	37.1300	37.3400	-1.047%	71,274	+12.801%
2026-02-10	37.4100	38.2200	37.4100	37.7350	+0.600%	67,568	+11.621%
2026-02-09	38.0500	38.4300	37.1750	37.5100	-1.263%	67,705	+12.290%
2026-02-06	36.5500	38.3750	36.5001	37.9900	+3.798%	118,282	+10.871%
2026-02-05	35.1100	37.1300	31.6000	36.6000	+4.244%	146,937	+15.082%
2026-02-04	34.5500	35.6200	34.5500	35.1100	+1.827%	83,423	+19.966%
2026-02-03	34.4200	35.1300	34.1700	34.4800	0.000%	80,064	+22.158%
2026-02-02	33.7900	34.6350	33.6950	34.4800	+1.921%	52,832	+22.158%
2026-01-30	33.0800	33.8800	32.8900	33.8300	+1.867%	87,422	+24.505%
2026-01-29	32.2300	33.2100	31.8400	33.2100	+3.490%	63,723	+26.829%
2026-01-28	32.1200	32.5550	32.0300	32.0900	+0.031%	91,831	+31.256%
2026-01-27	32.2400	32.9600	31.9500	32.0800	-0.681%	43,876	+31.297%
2026-01-26	32.1900	32.4450	32.0200	32.3000	+0.373%	49,474	+30.402%
2026-01-23	32.5000	32.5400	32.0800	32.1800	-1.015%	34,617	+30.889%
2026-01-22	32.4400	33.2100	32.2301	32.5100	+0.619%	48,228	+29.560%
2026-01-21	31.8400	32.3400	31.8200	32.3100	+1.604%	53,606	+30.362%
2026-01-20	32.0100	32.1500	31.6300	31.8000	-1.395%	66,277	+32.453%
2026-01-16	32.7700	32.9400	31.2500	32.2500	-2.978%	143,375	+30.605%
2026-01-15	33.0000	33.3800	32.8300	33.2400	+0.453%	57,886	+26.715%
2026-01-14	32.6000	33.3900	32.6000	33.0900	+1.628%	67,256	+27.289%
2026-01-13	32.6300	32.9300	32.5000	32.5600	+0.277%	77,007	+29.361%
2026-01-12	32.6000	32.7200	32.3550	32.4700	-0.764%	54,799	+29.720%
2026-01-09	32.4100	32.7300	32.2100	32.7200	+1.050%	63,951	+28.729%
2026-01-08	31.4600	32.5200	31.4600	32.3800	+2.274%	78,130	+30.080%
2026-01-07	32.4300	32.5725	31.4100	31.6600	-1.890%	54,949	+33.039%
2026-01-06	31.9700	32.4100	31.7800	32.2700	+0.373%	54,845	+30.524%
2026-01-05	31.8700	32.2200	31.7550	32.1500	+0.626%	43,173	+31.011%
2026-01-02	32.1300	32.1700	31.8300	31.9500	-0.622%	43,721	+31.831%
2025-12-31	32.2800	32.5200	32.1200	32.1500	-0.403%	33,389	+31.011%
2025-12-30	32.7100	32.7100	32.2700	32.2800	-0.463%	42,172	+30.483%
2025-12-29	32.7400	32.8400	32.2600	32.4300	-0.795%	60,278	+29.880%
2025-12-26	32.6200	33.1900	32.5100	32.6900	+0.245%	46,973	+28.847%
2025-12-24	32.1600	32.7100	32.1600	32.6100	+1.116%	44,768	+29.163%
2025-12-23	32.2100	32.3950	32.0400	32.2500	+0.031%	49,434	+30.605%
2025-12-22	31.9200	32.4000	31.9200	32.2400	+0.687%	69,708	+30.645%
2025-12-19	32.4700	32.7500	31.8600	32.0200	-1.930%	224,492	+31.543%
2025-12-18	33.9500	33.9900	32.6300	32.6500	-3.288%	90,616	+29.005%
2025-12-17	33.8200	34.3500	33.6200	33.7600	+0.148%	69,100	+24.763%
2025-12-16	33.8400	34.0700	33.6700	33.7100	-0.148%	61,661	+24.948%
2025-12-15	33.7800	33.8500	33.3700	33.7600	+0.536%	55,877	+24.763%
2025-12-12	33.8100	33.9800	33.2000	33.5800	-0.533%	78,848	+25.432%
2025-12-11	34.1500	34.6000	33.7100	33.7600	-0.618%	79,428	+24.763%
2025-12-10	32.8500	34.2800	32.8500	33.9700	+3.158%	112,545	+23.992%
2025-12-09	33.8200	33.8200	32.8000	32.9300	+0.335%	71,720	+27.908%
2025-12-08	33.5700	34.0900	32.7400	32.8200	-2.088%	98,921	+28.336%
2025-12-05	33.4300	33.5900	33.2000	33.5200	-0.060%	55,389	+25.656%
2025-12-04	33.8300	34.2400	33.1750	33.5400	-1.062%	98,236	+25.581%
2025-12-03	33.6500	34.1650	33.6500	33.9000	+0.803%	54,774	+24.248%
2025-12-02	33.8200	34.3250	33.2300	33.6300	-0.237%	89,730	+25.245%
2025-12-01	33.8900	34.3700	33.5600	33.7100	-1.317%	112,485	+24.948%
2025-11-28	34.6200	34.6200	33.8500	34.1600	-0.146%	63,664	+23.302%
2025-11-26	34.1500	34.6950	33.9400	34.2100	+0.176%	167,999	+23.122%
2025-11-25	32.8900	35.9300	32.8900	34.1500	+8.654%	259,376	+23.338%
2025-11-24	32.1100	32.5350	30.7950	31.4300	-2.663%	251,149	+34.012%
2025-11-21	30.9500	32.3600	30.6650	32.2900	+4.838%	79,012	+30.443%
2025-11-20	30.6600	31.0000	30.3900	30.8000	+1.083%	71,396	+36.753%
2025-11-19	30.9400	31.1700	30.3900	30.4700	-1.296%	45,247	+38.234%
2025-11-18	31.0400	31.5750	30.7250	30.8700	-0.548%	61,901	+36.443%
2025-11-17	31.6800	31.7400	31.0000	31.0400	-2.051%	61,148	+35.696%
2025-11-14	31.9400	31.9400	31.3100	31.6900	-0.783%	64,544	+32.913%
2025-11-13	31.7300	32.2000	31.6250	31.9400	+0.662%	47,546	+31.872%
2025-11-12	31.4500	32.0000	31.4500	31.7300	+0.443%	57,305	+32.745%
2025-11-11	31.9000	32.2100	31.5700	31.5900	-0.535%	59,480	+33.333%
2025-11-10	31.6400	31.9450	31.2350	31.7600	+1.082%	55,982	+32.620%
2025-11-07	31.3500	31.7700	31.3199	31.4200	+0.448%	77,679	+34.055%
2025-11-06	31.3400	31.5900	31.1300	31.2800	-0.255%	98,487	+34.655%
2025-11-05	30.7200	31.4300	30.6500	31.3600	+2.083%	54,764	+34.311%
2025-11-04	30.8800	31.0200	30.6200	30.7200	-0.935%	83,889	+37.109%
2025-11-03	30.6700	31.0300	30.2200	31.0100	+1.109%	68,652	+35.827%
2025-10-31	31.0400	31.0800	30.6000	30.6700	-1.730%	64,598	+37.333%
2025-10-30	31.0300	31.7250	31.0300	31.2100	+0.096%	53,063	+34.957%
2025-10-29	32.4500	32.4500	30.8600	31.1800	-3.810%	72,872	+35.087%
2025-10-28	32.0500	32.5950	32.0500	32.4150	+0.449%	63,381	+29.940%
2025-10-27	32.0800	32.3100	32.0000	32.2700	+0.812%	75,433	+30.524%
2025-10-24	31.8900	32.0348	31.4100	32.0100	+1.105%	65,637	+31.584%
2025-10-23	31.2200	31.7600	31.2100	31.6600	+1.182%	107,935	+33.039%
2025-10-22	30.9000	31.4900	30.9000	31.2900	+1.229%	52,378	+34.612%
2025-10-21	30.6600	31.3200	30.6600	30.9100	+0.227%	58,119	+36.267%
2025-10-20	30.7300	31.0800	30.3600	30.8400	+0.949%	109,898	+36.576%
2025-10-17	29.7300	30.6000	29.5200	30.5500	+2.277%	55,006	+37.872%
2025-10-16	29.5100	30.2299	29.2500	29.8700	+1.254%	101,855	+41.011%
2025-10-15	29.6500	29.7900	29.3700	29.5000	+0.068%	43,828	+42.780%
2025-10-14	28.8800	29.5900	28.7700	29.4800	+1.725%	70,729	+42.877%
2025-10-13	29.7400	30.7100	28.9400	28.9800	-2.028%	67,476	+45.342%
2025-10-10	30.2000	30.3100	29.5300	29.5800	-2.053%	49,808	+42.394%
2025-10-09	30.3000	30.4900	30.0465	30.2000	-0.788%	56,072	+39.470%
2025-10-08	31.1800	31.1800	30.2300	30.4400	-1.584%	54,707	+38.371%
2025-10-07	31.1000	31.3015	30.7100	30.9300	-0.834%	55,023	+36.178%
2025-10-06	32.2000	32.2000	31.1550	31.1900	-2.895%	74,705	+35.043%
2025-10-03	32.4600	32.8600	32.0150	32.1200	-0.372%	55,072	+31.133%
2025-10-02	32.2500	32.4850	31.8782	32.2400	-0.217%	59,463	+30.645%
2025-10-01	32.6600	32.6600	32.0900	32.3100	-1.041%	85,737	+30.362%
2025-09-30	32.5800	32.6800	32.0900	32.6500	-0.397%	58,853	+29.005%
2025-09-29	33.3700	33.3700	32.4700	32.7800	-1.354%	68,706	+28.493%
2025-09-26	33.3000	33.3600	33.0150	33.2300	-0.150%	60,378	+26.753%
2025-09-25	33.6100	33.6700	33.0600	33.2800	-1.305%	72,396	+26.563%
2025-09-24	33.7100	33.9650	33.5100	33.7200	-0.222%	69,612	+24.911%
2025-09-23	33.6250	34.1900	33.4700	33.7950	-0.471%	81,657	+24.634%
2025-09-22	35.0000	35.0300	33.9000	33.9550	-2.624%	73,161	+24.047%
2025-09-19	35.8700	35.8700	34.6600	34.8700	-2.977%	426,795	+20.792%
2025-09-18	35.7100	36.1200	35.3500	35.9400	+1.211%	140,338	+17.195%
2025-09-17	35.6600	36.4700	35.3400	35.5100	-0.197%	86,472	+18.614%
2025-09-16	35.4500	35.7000	35.2200	35.5800	-0.084%	64,622	+18.381%
2025-09-15	35.7100	35.8425	35.1350	35.6100	-0.112%	65,693	+18.281%
2025-09-12	36.5900	36.5900	35.5750	35.6500	-2.729%	60,240	+18.149%
2025-09-11	36.3600	36.7500	36.0100	36.6500	+1.201%	60,940	+14.925%
2025-09-10	37.3400	37.4250	36.0600	36.2150	-3.401%	75,891	+16.305%
2025-09-09	37.3900	37.5100	36.9100	37.4900	+0.107%	59,322	+12.350%
2025-09-08	37.7000	37.7000	37.2300	37.4500	-0.478%	70,069	+12.470%
2025-09-05	37.6200	38.3400	37.4850	37.6300	+0.133%	80,072	+11.932%
2025-09-04	37.0500	37.5800	36.4250	37.5800	+1.513%	59,552	+12.081%
2025-09-03	36.5600	37.5000	36.5600	37.0200	+0.352%	77,498	+13.776%
2025-09-02	36.1300	36.9300	36.1300	36.8900	+1.263%	75,825	+14.177%
2025-08-29	35.9500	36.4900	35.9450	36.4300	+1.335%	64,658	+15.619%
2025-08-28	36.2300	36.2300	35.3800	35.9500	-0.608%	42,913	+17.163%
2025-08-27	35.5400	36.2400	35.5400	36.1700	+1.005%	48,299	+16.450%
2025-08-26	36.2100	36.2100	35.5500	35.8100	-0.941%	81,864	+17.621%
2025-08-25	36.5000	36.5700	35.9700	36.1500	-1.283%	50,819	+16.515%
2025-08-22	35.7500	36.8100	35.6900	36.6200	+2.750%	72,678	+15.019%
2025-08-21	35.1000	35.7350	35.0300	35.6400	+1.308%	77,531	+18.182%
2025-08-20	35.9600	36.0900	34.9600	35.1800	-1.567%	47,651	+19.727%
2025-08-19	35.4700	36.2950	35.4700	35.7400	+0.619%	48,166	+17.851%
2025-08-18	36.0200	36.3700	35.4500	35.5200	-0.810%	47,211	+18.581%
2025-08-15	36.3200	36.3700	35.5930	35.8100	-1.268%	72,655	+17.621%
2025-08-14	36.4000	36.6800	36.0200	36.2700	-1.867%	55,143	+16.129%
2025-08-13	35.3300	37.0900	35.3300	36.9600	+4.881%	85,830	+13.961%
2025-08-12	34.0500	35.5000	33.8600	35.2400	+4.632%	83,217	+19.523%
2025-08-11	34.1200	34.7750	33.3800	33.6800	-1.203%	88,227	+25.059%
2025-08-08	34.7900	35.2900	33.6100	34.0900	-2.836%	86,909	+23.555%
2025-08-07	40.0100	40.4800	34.9200	35.0850	-10.974%	136,516	+20.051%
2025-08-06	39.8600	39.8600	39.4100	39.4100	-0.530%	54,415	+6.876%
2025-08-05	39.5000	40.3700	39.1450	39.6200	+0.228%	46,448	+6.310%
2025-08-04	39.0400	39.7400	38.9100	39.5300	+1.593%	49,159	+6.552%
2025-08-01	38.9900	39.0300	38.2312	38.9100	-0.282%	63,112	+8.250%
2025-07-31	38.9100	39.2150	37.7300	39.0200	-0.687%	70,400	+7.945%
2025-07-30	39.4400	39.6100	39.0600	39.2900	-0.355%	67,080	+7.203%
2025-07-29	39.5700	39.6800	39.2100	39.4300	+0.356%	50,130	+6.822%
2025-07-28	40.2400	40.2400	39.1650	39.2900	-2.482%	53,524	+7.203%
2025-07-25	40.3800	40.4350	39.7550	40.2900	+0.149%	77,930	+4.542%
2025-07-24	40.7800	40.9498	40.1500	40.2300	-2.045%	64,245	+4.698%
2025-07-23	40.9500	41.2521	40.5700	41.0700	+1.033%	66,510	+2.557%
2025-07-22	39.9900	40.9100	39.9900	40.6500	+1.880%	59,700	+3.616%
2025-07-21	40.2100	40.5200	39.8550	39.9000	-0.548%	45,540	+5.564%
2025-07-18	41.1800	41.1800	39.9200	40.1200	-2.051%	54,107	+4.985%
2025-07-17	39.8400	41.1477	39.8400	40.9600	+2.811%	64,651	+2.832%
2025-07-16	39.8200	40.0350	39.4000	39.8400	+0.963%	57,499	+5.723%
2025-07-15	40.4400	40.6650	39.3750	39.4600	-2.592%	79,236	+6.741%
2025-07-14	39.8500	40.5500	39.4800	40.5100	+1.149%	79,959	+3.974%
2025-07-11	37.6100	40.1900	37.0700	40.0500	+9.877%	171,590	+5.169%
2025-07-10	36.1000	36.8400	36.0400	36.4500	+0.830%	51,303	+15.556%
2025-07-09	36.0900	36.1500	35.7600	36.1500	+0.445%	40,451	+16.515%
2025-07-08	35.6400	36.2300	35.6400	35.9900	+1.209%	75,409	+17.033%
2025-07-07	36.3900	36.3900	35.5400	35.5600	-2.549%	77,899	+18.448%
2025-07-03	36.5300	36.6600	36.4000	36.4900	+0.358%	29,562	+15.429%
2025-07-02	36.1100	36.4200	35.7100	36.3600	+0.776%	69,587	+15.842%
2025-07-01	35.0800	36.6750	35.0800	36.0800	+2.558%	72,470	+16.741%
2025-06-30	35.3600	35.5250	35.1000	35.1800	-0.509%	64,072	+19.727%
2025-06-27	35.0700	35.3800	34.9000	35.3600	+0.827%	162,643	+19.118%
2025-06-26	35.1000	35.3200	34.7850	35.0700	+0.372%	63,759	+20.103%
2025-06-25	35.5400	35.5400	34.8300	34.9400	-1.411%	66,460	+20.550%
2025-06-24	35.3800	35.9000	35.2900	35.4400	+0.739%	99,855	+18.849%
2025-06-23	34.3000	35.2500	34.3000	35.1800	+2.149%	118,612	+19.727%
2025-06-20	34.5500	34.6300	34.0800	34.4400	+0.350%	327,197	+22.300%
2025-06-18	34.2600	34.7700	34.2300	34.3200	+0.204%	119,878	+22.727%
2025-06-17	34.3700	34.7800	34.0600	34.2500	-0.753%	116,421	+22.978%
2025-06-16	34.4800	34.6600	34.0900	34.5100	+0.877%	65,291	+22.052%
2025-06-13	35.2100	35.4800	34.1000	34.2100	-3.688%	62,475	+23.122%
2025-06-12	35.3300	35.6075	35.2000	35.5200	+0.056%	64,593	+18.581%
2025-06-11	36.5200	36.7900	35.4900	35.5000	-2.285%	93,436	+18.648%
2025-06-10	36.2400	36.7950	36.0794	36.3300	+0.554%	65,213	+15.937%
2025-06-09	36.0000	36.3600	35.8000	36.1300	+1.204%	71,610	+16.579%
2025-06-06	35.5500	35.7100	35.2350	35.7000	+1.565%	61,429	+17.983%
2025-06-05	35.3800	35.3800	34.9600	35.1500	-0.902%	100,258	+19.829%
2025-06-04	35.9400	35.9400	35.3400	35.4700	-0.866%	84,244	+18.748%
2025-06-03	35.3200	35.9600	35.1100	35.7800	+1.045%	76,996	+17.719%
2025-06-02	35.9300	36.4500	35.3600	35.4100	-1.803%	84,347	+18.949%
2025-05-30	36.1700	36.2600	35.9081	36.0600	-0.138%	76,958	+16.805%
2025-05-29	36.1200	36.2035	35.9271	36.1100	+0.083%	61,434	+16.644%
2025-05-28	36.7000	36.7000	36.0300	36.0800	-1.502%	57,946	+16.741%
2025-05-27	36.0200	36.6700	35.5000	36.6300	+3.125%	84,004	+14.988%
2025-05-23	35.7600	35.7950	34.8800	35.5200	-1.196%	80,449	+18.581%
2025-05-22	36.0100	36.2600	35.6100	35.9500	-0.882%	112,205	+17.163%
2025-05-21	36.4400	36.8800	36.2700	36.2700	-1.494%	102,335	+16.129%
2025-05-20	36.3500	36.9000	35.9225	36.8200	+1.043%	91,909	+14.394%
2025-05-19	36.2900	36.4400	35.7900	36.4400	+0.386%	83,056	+15.587%
2025-05-16	35.5000	36.3300	35.1000	36.3000	+1.766%	116,010	+16.033%
2025-05-15	34.9600	35.7600	34.9000	35.6700	+2.031%	99,638	+18.082%
2025-05-14	36.2400	36.3200	34.9400	34.9600	-4.114%	133,844	+20.481%
2025-05-13	36.1200	36.6350	36.1050	36.4600	+1.137%	84,516	+15.524%
2025-05-12	35.7200	36.1800	35.4700	36.0500	+3.622%	124,368	+16.838%
2025-05-09	34.4400	35.0950	34.1200	34.7900	+0.578%	178,589	+21.069%
2025-05-08	33.2900	35.1300	31.9700	34.5900	+0.406%	182,527	+21.769%
2025-05-07	34.6800	34.8900	34.1050	34.4500	-0.289%	119,543	+22.264%
2025-05-06	34.1900	35.2800	34.1500	34.5500	-1.651%	177,310	+21.910%
2025-05-05	35.1700	35.3700	34.0100	35.1300	+1.532%	146,577	+19.898%
2025-05-02	34.0300	34.6700	33.8500	34.6000	+2.035%	73,165	+21.734%
2025-05-01	33.4300	34.2200	33.2100	33.9100	+1.043%	119,967	+24.211%
2025-04-30	33.6000	34.0800	32.1600	33.5600	-2.922%	151,071	+25.507%
2025-04-29	34.2800	34.7100	34.1400	34.5700	+0.087%	100,013	+21.840%
2025-04-28	34.3500	35.0600	34.3000	34.5400	+0.553%	108,749	+21.946%
2025-04-25	34.5900	34.5900	34.1000	34.3500	-1.576%	55,471	+22.620%
2025-04-24	35.2400	35.3600	34.7400	34.9000	-1.245%	70,699	+20.688%
2025-04-23	35.6000	36.0800	34.9600	35.3400	+0.512%	141,258	+19.185%
2025-04-22	35.4700	35.4700	33.9700	35.1600	+2.448%	140,624	+19.795%
2025-04-21	34.4500	34.6400	33.9700	34.3200	-1.379%	127,183	+22.727%
2025-04-17	34.9200	35.4600	34.6550	34.8000	-0.401%	105,117	+21.034%
2025-04-16	36.4600	36.4600	34.5800	34.9400	-4.090%	160,578	+20.550%
2025-04-15	36.3400	37.4500	36.1600	36.4300	+0.055%	132,193	+15.619%
2025-04-14	36.1100	36.5950	35.7900	36.4100	+1.421%	162,845	+15.683%
2025-04-11	35.2000	36.0900	34.4450	35.9000	+0.871%	164,641	+17.326%
2025-04-10	35.3800	35.9800	35.1300	35.5900	-0.974%	155,660	+18.348%
2025-04-09	34.0700	36.7600	33.8400	35.9400	+5.026%	216,478	+17.195%
2025-04-08	35.9400	35.9400	33.8600	34.2200	-2.479%	206,044	+23.086%
2025-04-07	34.2700	35.7600	33.5003	35.0900	-0.397%	384,697	+20.034%
2025-04-04	34.7500	35.6000	34.6800	35.2300	-1.289%	217,832	+19.557%
2025-04-03	36.8900	37.3600	35.2650	35.6900	-3.436%	184,782	+18.016%
2025-04-02	35.9500	37.0400	35.8400	36.9600	+1.538%	140,262	+13.961%
2025-04-01	36.8300	37.5100	35.9750	36.4000	-0.709%	155,162	+15.714%
2025-03-31	35.8700	36.8900	35.7800	36.6600	+2.003%	159,997	+14.894%
2025-03-28	35.9700	36.1750	35.1800	35.9400	+0.167%	132,148	+17.195%
2025-03-27	35.2300	35.9100	34.8550	35.8800	+1.961%	181,684	+17.391%
2025-03-26	34.6200	35.1900	34.5100	35.1900	+2.059%	157,072	+19.693%
2025-03-25	35.3000	35.3300	34.4400	34.4800	-3.092%	319,082	+22.158%
2025-03-24	34.7100	35.8950	34.2950	35.5800	+5.673%	626,178	+18.381%
2025-03-21	36.0600	36.2150	33.3200	33.6700	-7.347%	2,959,278	+25.097%
2025-03-20	36.1900	37.0900	35.9300	36.3400	-0.165%	368,019	+15.905%
2025-03-19	35.8200	37.6900	35.7800	36.4000	+1.591%	334,785	+15.714%
2025-03-18	36.6800	36.9550	35.8300	35.8300	-2.317%	200,681	+17.555%
2025-03-17	36.4100	36.9200	36.4100	36.6800	+0.191%	204,570	+14.831%
2025-03-14	36.0900	36.6600	35.3616	36.6100	+1.694%	193,740	+15.051%
2025-03-13	36.0100	36.5050	35.5200	36.0000	-0.635%	239,941	+17.000%