CENTA
Central Garden & Pet Company
stockNASDAQ
At CloseNov 13, 2026 3:59:53 PM EST
40.41USD+0.099%(+0.04)239,735
After-hoursNov 13, 2026 4:00:30 PM EST
40.41USD0.000%(0.00)
CENTA Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-11-13 | 40.51 | 40.88 | 39.31 | 40.41 | +0.099% | 239,735 | 0.000% |
| 2026-11-12 | 40.86 | 41.17 | 40.22 | 40.37 | -0.689% | 277,607 | +0.099% |
| 2026-11-11 | 40.85 | 40.85 | 40.15 | 40.65 | -1.335% | 173,405 | -0.590% |
| 2026-11-10 | 41.37 | 41.55 | 40.55 | 41.20 | -0.842% | 254,096 | -1.917% |
| 2026-11-09 | 41.24 | 41.91 | 40.90 | 41.55 | +1.838% | 200,066 | -2.744% |
| 2026-11-06 | 40.30 | 41.03 | 39.92 | 40.80 | -0.682% | 200,124 | -0.956% |
| 2026-11-05 | 42.38 | 42.44 | 40.76 | 41.08 | -1.012% | 326,510 | -1.631% |
| 2026-11-04 | 40.77 | 41.92 | 40.47 | 41.50 | +4.088% | 788,220 | -2.627% |
| 2026-11-03 | 40.43 | 40.57 | 39.69 | 39.87 | -1.385% | 489,226 | +1.354% |
| 2026-11-02 | 39.60 | 40.51 | 38.95 | 40.43 | +3.349% | 417,145 | -0.049% |
| 2026-10-30 | 39.37 | 39.78 | 38.59 | 39.12 | +0.851% | 457,889 | +3.298% |
| 2026-10-29 | 38.76 | 38.87 | 38.39 | 38.79 | +1.253% | 327,015 | +4.176% |
| 2026-10-28 | 38.71 | 39.13 | 37.98 | 38.31 | -1.263% | 297,879 | +5.482% |
| 2026-10-27 | 39.09 | 39.15 | 38.33 | 38.80 | -0.843% | 334,628 | +4.149% |
| 2026-10-26 | 39.18 | 39.83 | 38.81 | 39.13 | +0.077% | 407,484 | +3.271% |
| 2026-10-23 | 38.81 | 39.38 | 38.61 | 39.10 | +0.747% | 840,312 | +3.350% |
| 2026-10-22 | 37.03 | 38.99 | 36.73 | 38.81 | +5.376% | 461,318 | +4.123% |
| 2026-10-21 | 37.08 | 37.17 | 36.47 | 36.83 | -0.728% | 360,396 | +9.720% |
| 2026-10-20 | 36.12 | 37.16 | 35.85 | 37.10 | +3.660% | 286,706 | +8.922% |
| 2026-10-19 | 36.07 | 36.07 | 35.21 | 35.79 | -1.160% | 283,403 | +12.909% |
| 2026-10-16 | 36.05 | 36.67 | 36.00 | 36.21 | +0.444% | 222,559 | +11.599% |
| 2026-10-15 | 36.06 | 36.69 | 35.91 | 36.05 | +1.065% | 279,418 | +12.094% |
| 2026-10-14 | 35.49 | 35.71 | 35.24 | 35.67 | +0.394% | 282,910 | +13.288% |
| 2026-10-13 | 35.42 | 35.68 | 35.01 | 35.53 | +0.652% | 342,423 | +13.735% |
| 2026-10-12 | 34.81 | 35.34 | 34.71 | 35.30 | +0.857% | 164,529 | +14.476% |
| 2026-10-09 | 34.96 | 35.20 | 34.81 | 35.00 | -0.057% | 291,323 | +15.457% |
| 2026-10-08 | 34.68 | 35.19 | 34.25 | 35.02 | +0.806% | 342,479 | +15.391% |
| 2026-10-07 | 34.60 | 35.07 | 34.40 | 34.74 | +0.376% | 439,964 | +16.321% |
| 2026-10-06 | 34.51 | 34.69 | 34.22 | 34.61 | +1.022% | 212,395 | +16.758% |
| 2026-10-05 | 34.25 | 34.83 | 34.01 | 34.26 | -0.058% | 316,554 | +17.951% |
| 2026-10-02 | 34.30 | 34.86 | 33.80 | 34.28 | +1.450% | 297,215 | +17.882% |
| 2026-10-01 | 33.32 | 33.84 | 33.04 | 33.79 | +0.805% | 308,124 | +19.592% |
| 2026-09-30 | 34.12 | 34.22 | 33.34 | 33.52 | -1.267% | 278,788 | +20.555% |
| 2026-09-29 | 33.95 | 34.05 | 33.77 | 33.95 | -0.731% | 226,537 | +19.028% |
| 2026-09-28 | 33.82 | 34.32 | 33.60 | 34.20 | +0.411% | 311,076 | +18.158% |
| 2026-09-25 | 34.19 | 34.30 | 33.74 | 34.06 | -0.380% | 275,874 | +18.644% |
| 2026-09-24 | 34.33 | 34.39 | 34.05 | 34.19 | +0.088% | 303,176 | +18.192% |
| 2026-09-23 | 34.60 | 34.66 | 34.02 | 34.16 | -1.556% | 263,292 | +18.296% |
| 2026-09-22 | 35.09 | 35.13 | 34.45 | 34.70 | +0.434% | 276,441 | +16.455% |
| 2026-09-21 | 34.55 | 34.85 | 34.35 | 34.55 | -0.058% | 199,945 | +16.961% |
| 2026-09-18 | 34.60 | 35.00 | 34.26 | 34.57 | -1.031% | 718,127 | +16.893% |
| 2026-09-17 | 35.30 | 35.50 | 34.77 | 34.93 | -0.257% | 320,970 | +15.689% |
| 2026-09-16 | 34.65 | 35.22 | 34.37 | 35.02 | +1.185% | 262,797 | +15.391% |
| 2026-09-15 | 34.71 | 34.71 | 34.01 | 34.61 | 0.000% | 293,262 | +16.758% |
| 2026-09-14 | 35.03 | 37.18 | 34.55 | 34.61 | -0.346% | 318,840 | +16.758% |
| 2026-09-11 | 34.78 | 34.87 | 33.96 | 34.73 | +1.224% | 318,762 | +16.355% |
| 2026-09-10 | 34.36 | 34.61 | 34.03 | 34.31 | -0.087% | 277,366 | +17.779% |
| 2026-09-09 | 34.99 | 35.15 | 34.25 | 34.34 | -2.692% | 263,690 | +17.676% |
| 2026-09-08 | 35.73 | 35.73 | 34.67 | 35.29 | -2.162% | 354,480 | +14.508% |
| 2026-09-04 | 36.06 | 36.33 | 35.80 | 36.07 | +0.028% | 208,694 | +12.032% |
| 2026-09-03 | 36.94 | 37.23 | 35.90 | 36.06 | -1.583% | 265,493 | +12.063% |
| 2026-09-02 | 36.43 | 37.13 | 34.91 | 36.64 | +0.604% | 362,759 | +10.289% |
| 2026-09-01 | 37.02 | 37.40 | 36.00 | 36.42 | -2.123% | 467,512 | +10.956% |
| 2026-08-31 | 37.62 | 37.84 | 37.10 | 37.21 | -1.587% | 413,371 | +8.600% |
| 2026-08-28 | 37.93 | 38.07 | 37.52 | 37.81 | +0.239% | 201,925 | +6.876% |
| 2026-08-27 | 37.77 | 38.00 | 37.26 | 37.72 | -1.205% | 259,920 | +7.131% |
| 2026-08-26 | 38.46 | 38.48 | 37.88 | 38.18 | -0.157% | 289,034 | +5.841% |
| 2026-08-25 | 38.36 | 38.61 | 37.64 | 38.24 | -0.313% | 288,891 | +5.675% |
| 2026-08-24 | 38.43 | 38.99 | 38.11 | 38.36 | -0.182% | 281,400 | +5.344% |
| 2026-08-21 | 38.15 | 38.57 | 37.82 | 38.43 | +0.972% | 365,748 | +5.152% |
| 2026-08-20 | 37.88 | 38.19 | 37.77 | 38.06 | -1.143% | 240,432 | +6.174% |
| 2026-08-19 | 38.69 | 39.13 | 38.08 | 38.50 | +0.052% | 248,472 | +4.961% |
| 2026-08-18 | 37.90 | 38.62 | 36.98 | 38.48 | +2.232% | 332,100 | +5.016% |
| 2026-08-17 | 37.57 | 37.86 | 37.33 | 37.64 | -0.555% | 351,614 | +7.359% |
| 2026-08-14 | 38.32 | 38.75 | 37.72 | 37.85 | -1.867% | 231,906 | +6.764% |
| 2026-08-13 | 38.80 | 39.50 | 38.42 | 38.57 | -0.670% | 238,373 | +4.771% |
| 2026-08-12 | 38.39 | 39.24 | 38.16 | 38.83 | +1.093% | 381,033 | +4.069% |
| 2026-08-11 | 38.14 | 38.69 | 37.60 | 38.41 | +0.576% | 406,369 | +5.207% |
| 2026-08-10 | 38.50 | 38.70 | 37.72 | 38.19 | -2.227% | 299,059 | +5.813% |
| 2026-08-07 | 39.61 | 39.89 | 38.08 | 39.06 | -3.793% | 424,219 | +3.456% |
| 2026-08-06 | 38.50 | 40.80 | 38.50 | 40.60 | +5.318% | 689,493 | -0.468% |
| 2026-08-05 | 38.79 | 38.79 | 37.89 | 38.55 | -0.259% | 202,701 | +4.825% |
| 2026-08-04 | 38.04 | 38.81 | 37.92 | 38.65 | +1.205% | 275,266 | +4.554% |
| 2026-08-03 | 38.25 | 38.81 | 38.00 | 38.19 | +0.739% | 277,657 | +5.813% |
| 2026-07-31 | 37.89 | 38.18 | 37.01 | 37.91 | -0.446% | 316,328 | +6.595% |
| 2026-07-30 | 38.59 | 39.02 | 37.65 | 38.08 | -1.906% | 270,526 | +6.119% |
| 2026-07-29 | 38.57 | 39.04 | 37.66 | 38.82 | -0.462% | 256,569 | +4.096% |
| 2026-07-28 | 38.94 | 39.80 | 38.76 | 39.00 | +1.907% | 190,375 | +3.615% |
| 2026-07-27 | 38.96 | 39.14 | 38.24 | 38.27 | -0.468% | 220,234 | +5.592% |
| 2026-07-24 | 37.86 | 39.81 | 37.24 | 38.45 | +1.935% | 297,832 | +5.098% |
| 2026-07-23 | 37.74 | 38.63 | 37.39 | 37.72 | -1.411% | 235,039 | +7.131% |
| 2026-07-22 | 38.40 | 38.74 | 37.92 | 38.26 | -0.026% | 195,809 | +5.619% |
| 2026-07-21 | 37.84 | 38.45 | 37.62 | 38.27 | +0.790% | 252,245 | +5.592% |
| 2026-07-20 | 38.41 | 39.00 | 37.86 | 37.97 | -0.836% | 282,123 | +6.426% |
| 2026-07-17 | 38.91 | 39.75 | 37.85 | 38.29 | -1.821% | 242,882 | +5.537% |
| 2026-07-16 | 38.04 | 39.14 | 37.52 | 39.00 | +3.284% | 294,759 | +3.615% |
| 2026-07-15 | 37.07 | 37.95 | 36.70 | 37.76 | +1.724% | 290,776 | +7.018% |
| 2026-07-14 | 37.78 | 37.95 | 36.90 | 37.12 | -1.355% | 216,668 | +8.863% |
| 2026-07-13 | 37.72 | 38.11 | 37.06 | 37.63 | +0.266% | 274,006 | +7.388% |
| 2026-07-10 | 37.56 | 38.16 | 37.50 | 37.53 | -0.292% | 183,184 | +7.674% |
| 2026-07-09 | 37.07 | 38.38 | 36.91 | 37.64 | +1.675% | 291,867 | +7.359% |
| 2026-07-08 | 37.40 | 37.61 | 36.86 | 37.02 | -1.122% | 246,491 | +9.157% |
| 2026-07-07 | 37.79 | 38.70 | 36.92 | 37.44 | +0.027% | 315,867 | +7.933% |
| 2026-07-06 | 38.46 | 39.00 | 37.21 | 37.43 | -2.602% | 416,714 | +7.962% |
| 2026-07-02 | 38.83 | 39.99 | 38.15 | 38.43 | -0.877% | 247,105 | +5.152% |
| 2026-07-01 | 38.80 | 39.29 | 38.52 | 38.77 | 0.000% | 287,703 | +4.230% |
| 2026-06-30 | 39.01 | 39.16 | 38.20 | 38.77 | -0.437% | 279,418 | +4.230% |
| 2026-06-29 | 39.00 | 39.19 | 38.59 | 38.94 | -0.966% | 496,687 | +3.775% |
| 2026-06-26 | 39.34 | 39.95 | 38.50 | 39.32 | +0.795% | 2,106,399 | +2.772% |
| 2026-06-25 | 39.34 | 39.94 | 38.35 | 39.01 | -1.340% | 342,969 | +3.589% |
| 2026-06-24 | 37.99 | 39.73 | 37.99 | 39.54 | +4.272% | 508,353 | +2.200% |
| 2026-06-23 | 37.92 | 38.62 | 37.27 | 37.92 | +0.557% | 327,120 | +6.566% |
| 2026-06-22 | 37.86 | 38.13 | 37.60 | 37.71 | -0.185% | 287,339 | +7.160% |
| 2026-06-18 | 37.20 | 38.41 | 36.59 | 37.78 | +2.246% | 638,959 | +6.961% |
| 2026-06-17 | 37.10 | 37.76 | 36.34 | 36.95 | -2.145% | 468,716 | +9.364% |
| 2026-06-16 | 38.51 | 38.76 | 37.43 | 37.76 | -0.474% | 354,667 | +7.018% |
| 2026-06-15 | 37.67 | 38.11 | 37.38 | 37.94 | +0.450% | 365,334 | +6.510% |
| 2026-06-12 | 37.29 | 38.15 | 37.29 | 37.77 | +1.450% | 320,581 | +6.990% |
| 2026-06-11 | 37.02 | 37.37 | 36.43 | 37.23 | +1.223% | 521,798 | +8.541% |
| 2026-06-10 | 36.73 | 37.11 | 36.66 | 36.78 | +0.795% | 329,808 | +9.869% |
| 2026-06-09 | 35.51 | 36.63 | 35.29 | 36.49 | +3.547% | 244,161 | +10.743% |
| 2026-06-08 | 35.25 | 35.70 | 35.21 | 35.24 | -0.198% | 239,837 | +14.671% |
| 2026-06-05 | 34.93 | 35.81 | 34.90 | 35.31 | +1.407% | 272,008 | +14.444% |
| 2026-06-04 | 33.87 | 34.86 | 33.76 | 34.82 | +4.220% | 381,669 | +16.054% |
| 2026-06-03 | 33.98 | 34.08 | 33.30 | 33.41 | -1.474% | 285,437 | +20.952% |
| 2026-06-02 | 34.11 | 34.45 | 33.59 | 33.91 | -0.528% | 309,415 | +19.168% |
| 2026-06-01 | 34.08 | 34.19 | 33.71 | 34.09 | -0.117% | 310,875 | +18.539% |
| 2026-05-29 | 34.75 | 34.86 | 34.06 | 34.13 | -2.150% | 329,086 | +18.400% |
| 2026-05-28 | 34.65 | 34.91 | 34.29 | 34.88 | +0.664% | 302,136 | +15.854% |
| 2026-05-27 | 34.88 | 35.22 | 34.50 | 34.65 | +0.058% | 245,254 | +16.623% |
| 2026-05-26 | 34.60 | 35.35 | 34.48 | 34.63 | +0.174% | 269,139 | +16.691% |
| 2026-05-22 | 34.65 | 35.56 | 34.25 | 34.57 | 0.000% | 313,759 | +16.893% |
| 2026-05-21 | 34.06 | 34.61 | 33.41 | 34.57 | +0.699% | 258,391 | +16.893% |
| 2026-05-20 | 34.38 | 34.78 | 34.08 | 34.33 | -0.550% | 306,863 | +17.710% |
| 2026-05-19 | 34.37 | 34.71 | 33.95 | 34.52 | -0.260% | 285,625 | +17.063% |
| 2026-05-18 | 33.77 | 34.72 | 33.70 | 34.61 | +2.914% | 313,905 | +16.758% |
| 2026-05-15 | 34.06 | 34.06 | 33.38 | 33.63 | -1.088% | 349,186 | +20.161% |
| 2026-05-14 | 34.68 | 34.95 | 33.96 | 34.00 | -1.048% | 266,252 | +18.853% |
| 2026-05-13 | 34.29 | 34.72 | 33.88 | 34.36 | -0.116% | 213,898 | +17.608% |
| 2026-05-12 | 34.48 | 34.86 | 33.80 | 34.40 | +0.526% | 321,931 | +17.471% |
| 2026-05-11 | 34.37 | 35.05 | 33.73 | 34.22 | -0.058% | 384,181 | +18.089% |
| 2026-05-08 | 34.72 | 34.96 | 33.73 | 34.24 | -1.439% | 323,668 | +18.020% |
| 2026-05-07 | 35.07 | 37.71 | 34.37 | 34.74 | +3.209% | 819,733 | +16.321% |
| 2026-05-06 | 33.05 | 33.90 | 32.54 | 33.66 | +2.904% | 377,105 | +20.053% |
| 2026-05-05 | 32.35 | 33.00 | 32.21 | 32.71 | +1.363% | 298,084 | +23.540% |
| 2026-05-04 | 33.22 | 33.22 | 31.81 | 32.27 | -3.614% | 321,986 | +25.225% |
| 2026-05-01 | 33.71 | 34.19 | 33.07 | 33.48 | -0.238% | 295,373 | +20.699% |
| 2026-04-30 | 33.68 | 34.06 | 33.13 | 33.56 | -0.710% | 255,814 | +20.411% |
| 2026-04-29 | 33.74 | 34.19 | 33.36 | 33.80 | -0.412% | 336,975 | +19.556% |
| 2026-04-28 | 34.62 | 34.84 | 33.80 | 33.94 | -0.876% | 213,142 | +19.063% |
| 2026-04-27 | 34.69 | 35.22 | 34.20 | 34.24 | -1.468% | 209,870 | +18.020% |
| 2026-04-24 | 34.35 | 34.78 | 34.01 | 34.75 | +1.578% | 168,910 | +16.288% |
| 2026-04-23 | 34.03 | 34.42 | 33.89 | 34.21 | +1.093% | 239,043 | +18.123% |
| 2026-04-22 | 34.56 | 35.08 | 33.72 | 33.84 | -1.799% | 246,275 | +19.415% |
| 2026-04-21 | 34.92 | 34.92 | 34.41 | 34.46 | -1.261% | 238,070 | +17.266% |
| 2026-04-20 | 34.82 | 34.91 | 34.40 | 34.90 | +0.172% | 213,508 | +15.788% |
| 2026-04-17 | 34.27 | 35.61 | 34.25 | 34.84 | +2.531% | 465,503 | +15.987% |
| 2026-04-16 | 33.49 | 34.08 | 33.41 | 33.98 | +0.891% | 291,387 | +18.923% |
| 2026-04-15 | 33.45 | 33.74 | 33.06 | 33.68 | +0.358% | 188,293 | +19.982% |
| 2026-04-14 | 33.67 | 34.02 | 33.33 | 33.56 | -0.533% | 300,921 | +20.411% |
| 2026-04-13 | 33.18 | 33.79 | 32.73 | 33.74 | +1.780% | 196,615 | +19.769% |
| 2026-04-10 | 33.10 | 33.40 | 32.89 | 33.15 | +0.151% | 169,686 | +21.900% |
| 2026-04-09 | 32.45 | 33.30 | 32.26 | 33.10 | +1.378% | 296,661 | +22.085% |
| 2026-04-08 | 33.02 | 33.56 | 32.47 | 32.65 | +1.209% | 328,845 | +23.767% |
| 2026-04-07 | 32.06 | 32.33 | 31.89 | 32.26 | +0.311% | 212,564 | +25.263% |
| 2026-04-06 | 31.44 | 32.19 | 31.14 | 32.16 | +1.966% | 193,961 | +25.653% |
| 2026-04-02 | 31.97 | 32.11 | 30.79 | 31.54 | -1.775% | 270,825 | +28.123% |
| 2026-04-01 | 32.41 | 32.68 | 31.91 | 32.11 | -0.956% | 354,151 | +25.849% |
| 2026-03-31 | 33.11 | 33.11 | 32.16 | 32.42 | -0.856% | 336,287 | +24.645% |
| 2026-03-30 | 32.73 | 32.80 | 32.01 | 32.70 | +0.646% | 428,936 | +23.578% |
| 2026-03-27 | 32.76 | 32.98 | 32.44 | 32.49 | -1.126% | 209,062 | +24.377% |
| 2026-03-26 | 32.68 | 33.17 | 32.59 | 32.86 | -0.030% | 261,273 | +22.976% |
| 2026-03-25 | 32.96 | 33.06 | 32.16 | 32.87 | +0.797% | 322,529 | +22.939% |
| 2026-03-24 | 31.99 | 32.78 | 31.28 | 32.61 | +0.991% | 480,228 | +23.919% |
| 2026-03-23 | 32.06 | 32.65 | 31.55 | 32.29 | +3.626% | 469,083 | +25.147% |
| 2026-03-20 | 31.88 | 32.04 | 31.06 | 31.16 | -2.043% | 1,051,866 | +29.685% |
| 2026-03-19 | 31.59 | 32.06 | 31.18 | 31.81 | +1.113% | 345,823 | +27.036% |
| 2026-03-18 | 31.53 | 31.77 | 31.04 | 31.46 | -0.882% | 373,995 | +28.449% |
| 2026-03-17 | 32.69 | 32.75 | 31.69 | 31.74 | -2.218% | 487,480 | +27.316% |
| 2026-03-16 | 32.49 | 33.00 | 32.21 | 32.46 | +0.996% | 298,002 | +24.492% |
| 2026-03-13 | 31.96 | 32.15 | 31.48 | 32.14 | +0.974% | 284,998 | +25.731% |
| 2026-03-12 | 31.69 | 32.09 | 31.59 | 31.83 | -0.934% | 195,263 | +26.956% |
| 2026-03-11 | 31.86 | 32.26 | 31.44 | 32.13 | +0.125% | 174,462 | +25.770% |
| 2026-03-10 | 32.06 | 32.56 | 31.86 | 32.09 | -0.589% | 171,365 | +25.927% |
| 2026-03-09 | 32.12 | 32.37 | 31.25 | 32.28 | -0.860% | 222,667 | +25.186% |
| 2026-03-06 | 32.47 | 32.59 | 31.91 | 32.56 | -1.064% | 235,587 | +24.109% |
| 2026-03-05 | 33.24 | 33.37 | 32.74 | 32.91 | -2.199% | 202,837 | +22.789% |
| 2026-03-04 | 33.52 | 33.73 | 32.73 | 33.65 | +0.598% | 180,951 | +20.089% |
| 2026-03-03 | 33.54 | 33.59 | 32.70 | 33.45 | -1.877% | 227,672 | +20.807% |
| 2026-03-02 | 34.36 | 34.41 | 33.79 | 34.09 | -1.303% | 271,504 | +18.539% |
| 2026-02-27 | 34.41 | 35.00 | 34.11 | 34.54 | -0.260% | 252,555 | +16.995% |
| 2026-02-26 | 35.12 | 35.23 | 34.36 | 34.63 | -1.029% | 218,272 | +16.691% |
| 2026-02-25 | 34.90 | 34.99 | 33.90 | 34.99 | -0.029% | 185,782 | +15.490% |
| 2026-02-24 | 34.79 | 35.25 | 34.74 | 35.00 | +0.575% | 166,870 | +15.457% |
| 2026-02-23 | 35.04 | 35.50 | 34.35 | 34.80 | -1.221% | 276,994 | +16.121% |
| 2026-02-20 | 34.72 | 35.34 | 34.48 | 35.23 | +1.791% | 302,207 | +14.703% |
| 2026-02-19 | 34.49 | 34.81 | 34.14 | 34.61 | +0.377% | 268,331 | +16.758% |
| 2026-02-18 | 34.47 | 35.44 | 34.24 | 34.48 | +0.642% | 298,837 | +17.198% |
| 2026-02-17 | 35.00 | 35.12 | 34.16 | 34.26 | +0.824% | 336,464 | +17.951% |
| 2026-02-13 | 33.41 | 34.09 | 33.20 | 33.98 | +1.463% | 217,538 | +18.923% |
| 2026-02-12 | 33.68 | 33.70 | 33.00 | 33.49 | 0.000% | 218,999 | +20.663% |
| 2026-02-11 | 33.85 | 34.13 | 33.12 | 33.49 | -0.741% | 317,975 | +20.663% |
| 2026-02-10 | 33.38 | 34.23 | 33.38 | 33.74 | +0.867% | 227,729 | +19.769% |
| 2026-02-09 | 34.08 | 34.48 | 33.36 | 33.45 | -1.849% | 263,053 | +20.807% |
| 2026-02-06 | 32.77 | 34.51 | 32.70 | 34.08 | +2.743% | 501,172 | +18.574% |
| 2026-02-05 | 30.88 | 33.71 | 28.62 | 33.17 | +4.275% | 629,386 | +21.827% |
| 2026-02-04 | 31.48 | 32.33 | 31.36 | 31.81 | +1.890% | 247,949 | +27.036% |
| 2026-02-03 | 31.18 | 32.00 | 30.86 | 31.22 | -0.287% | 262,993 | +29.436% |
| 2026-02-02 | 30.69 | 32.00 | 30.50 | 31.31 | +2.087% | 353,186 | +29.064% |
| 2026-01-30 | 30.07 | 30.79 | 29.67 | 30.67 | +1.826% | 468,749 | +31.757% |
| 2026-01-29 | 29.08 | 30.16 | 28.94 | 30.12 | +3.576% | 434,896 | +34.163% |
| 2026-01-28 | 29.19 | 29.56 | 29.06 | 29.08 | -0.274% | 246,336 | +38.961% |
| 2026-01-27 | 29.16 | 29.39 | 29.02 | 29.16 | -0.580% | 204,231 | +38.580% |
| 2026-01-26 | 29.25 | 29.51 | 29.14 | 29.33 | +0.342% | 188,731 | +37.777% |
| 2026-01-23 | 29.38 | 29.80 | 29.10 | 29.23 | -0.949% | 175,406 | +38.248% |
| 2026-01-22 | 29.38 | 29.88 | 29.30 | 29.51 | +0.511% | 201,490 | +36.937% |
| 2026-01-21 | 28.98 | 29.40 | 28.85 | 29.36 | +1.662% | 188,385 | +37.636% |
| 2026-01-20 | 28.97 | 29.21 | 28.80 | 28.88 | -1.366% | 266,764 | +39.924% |
| 2026-01-16 | 29.11 | 29.47 | 28.43 | 29.28 | -2.853% | 498,412 | +38.012% |
| 2026-01-15 | 29.90 | 30.25 | 29.64 | 30.14 | +0.735% | 148,467 | +34.074% |
| 2026-01-14 | 29.51 | 30.27 | 29.51 | 29.92 | +1.184% | 294,796 | +35.060% |
| 2026-01-13 | 29.60 | 29.90 | 29.47 | 29.57 | +0.237% | 151,634 | +36.659% |
| 2026-01-12 | 29.54 | 29.67 | 29.25 | 29.50 | -0.606% | 206,758 | +36.983% |
| 2026-01-09 | 29.42 | 29.68 | 29.24 | 29.68 | +0.815% | 157,989 | +36.152% |
| 2026-01-08 | 28.55 | 29.61 | 28.55 | 29.44 | +2.400% | 229,184 | +37.262% |
| 2026-01-07 | 29.44 | 29.59 | 28.47 | 28.75 | -1.844% | 257,106 | +40.557% |
| 2026-01-06 | 28.98 | 29.39 | 28.98 | 29.29 | +0.549% | 214,469 | +37.965% |
| 2026-01-05 | 28.86 | 29.23 | 28.76 | 29.13 | +0.587% | 251,019 | +38.723% |
| 2026-01-02 | 29.19 | 29.48 | 28.89 | 28.96 | -0.788% | 210,049 | +39.537% |
| 2025-12-31 | 29.30 | 29.41 | 29.06 | 29.19 | -0.375% | 155,190 | +38.438% |
| 2025-12-30 | 29.29 | 29.64 | 29.24 | 29.30 | -0.340% | 189,651 | +37.918% |
| 2025-12-29 | 29.63 | 29.85 | 29.29 | 29.40 | -0.676% | 199,207 | +37.449% |
| 2025-12-26 | 29.54 | 29.74 | 29.46 | 29.60 | +0.203% | 137,078 | +36.520% |
| 2025-12-24 | 29.21 | 29.73 | 29.15 | 29.54 | +1.164% | 103,938 | +36.798% |
| 2025-12-23 | 29.15 | 29.45 | 29.01 | 29.20 | -0.068% | 226,861 | +38.390% |
| 2025-12-22 | 29.07 | 29.44 | 28.86 | 29.22 | +0.551% | 225,817 | +38.296% |
| 2025-12-19 | 29.41 | 29.49 | 28.86 | 29.06 | -1.691% | 763,367 | +39.057% |
| 2025-12-18 | 30.66 | 30.89 | 29.54 | 29.56 | -3.272% | 318,620 | +36.705% |
| 2025-12-17 | 30.41 | 31.10 | 30.39 | 30.56 | +0.295% | 272,051 | +32.232% |
| 2025-12-16 | 30.81 | 30.82 | 30.44 | 30.47 | -0.360% | 286,231 | +32.622% |
| 2025-12-15 | 30.56 | 30.71 | 30.22 | 30.58 | +0.460% | 222,526 | +32.145% |
| 2025-12-12 | 30.65 | 30.87 | 30.04 | 30.44 | -0.458% | 273,912 | +32.753% |
| 2025-12-11 | 30.92 | 31.39 | 30.00 | 30.58 | -0.617% | 348,169 | +32.145% |
| 2025-12-10 | 29.91 | 31.07 | 29.62 | 30.77 | +2.979% | 332,001 | +31.329% |
| 2025-12-09 | 29.82 | 30.09 | 29.79 | 29.88 | +0.134% | 229,385 | +35.241% |
| 2025-12-08 | 30.54 | 30.65 | 29.70 | 29.84 | -1.971% | 328,203 | +35.422% |
| 2025-12-05 | 30.29 | 30.88 | 30.02 | 30.44 | +0.197% | 242,499 | +32.753% |
| 2025-12-04 | 30.77 | 30.93 | 30.17 | 30.38 | -1.203% | 239,463 | +33.015% |
| 2025-12-03 | 30.54 | 30.92 | 30.49 | 30.75 | +0.820% | 234,384 | +31.415% |
| 2025-12-02 | 30.55 | 30.66 | 30.13 | 30.50 | 0.000% | 311,593 | +32.492% |
| 2025-12-01 | 30.84 | 31.07 | 30.39 | 30.50 | -1.422% | 299,621 | +32.492% |
| 2025-11-28 | 30.89 | 31.19 | 30.45 | 30.94 | -0.129% | 263,572 | +30.608% |
| 2025-11-26 | 30.71 | 31.46 | 30.57 | 30.98 | +0.162% | 870,650 | +30.439% |
| 2025-11-25 | 30.54 | 32.52 | 30.07 | 30.93 | +8.185% | 794,097 | +30.650% |
| 2025-11-24 | 29.09 | 29.50 | 28.46 | 28.59 | -2.223% | 562,685 | +41.343% |
| 2025-11-21 | 27.96 | 29.33 | 27.87 | 29.24 | +5.256% | 538,159 | +38.201% |
| 2025-11-20 | 27.68 | 28.00 | 27.41 | 27.78 | +0.908% | 522,651 | +45.464% |
| 2025-11-19 | 28.01 | 28.14 | 27.50 | 27.53 | -1.608% | 349,974 | +46.785% |
| 2025-11-18 | 28.07 | 28.25 | 27.71 | 27.98 | -0.392% | 508,858 | +44.425% |
| 2025-11-17 | 28.59 | 28.77 | 28.04 | 28.09 | -1.749% | 356,347 | +43.859% |
| 2025-11-14 | 28.62 | 28.75 | 28.33 | 28.59 | -1.004% | 409,322 | +41.343% |
| 2025-11-13 | 28.62 | 29.20 | 28.33 | 28.88 | +0.803% | 324,440 | +39.924% |
| 2025-11-12 | 28.56 | 28.94 | 28.56 | 28.65 | +0.315% | 364,108 | +41.047% |
| 2025-11-11 | 28.70 | 29.14 | 28.17 | 28.56 | -0.140% | 291,907 | +41.492% |
| 2025-11-10 | 28.45 | 28.91 | 28.17 | 28.60 | +0.740% | 331,571 | +41.294% |
| 2025-11-07 | 28.37 | 28.75 | 28.01 | 28.39 | +0.709% | 372,234 | +42.339% |
| 2025-11-06 | 28.31 | 28.63 | 28.08 | 28.19 | -0.774% | 377,596 | +43.349% |
| 2025-11-05 | 27.85 | 28.46 | 27.62 | 28.41 | +2.084% | 395,559 | +42.239% |
| 2025-11-04 | 28.09 | 28.11 | 27.65 | 27.83 | -0.926% | 271,750 | +45.203% |
| 2025-11-03 | 27.73 | 28.10 | 27.39 | 28.09 | +1.007% | 400,861 | +43.859% |
| 2025-10-31 | 28.08 | 28.27 | 27.72 | 27.81 | -1.627% | 378,385 | +45.307% |
| 2025-10-30 | 28.19 | 28.79 | 27.92 | 28.27 | +0.355% | 564,541 | +42.943% |
| 2025-10-29 | 29.14 | 29.32 | 27.86 | 28.17 | -3.889% | 588,369 | +43.450% |
| 2025-10-28 | 29.03 | 29.58 | 28.97 | 29.31 | +0.274% | 491,927 | +37.871% |
| 2025-10-27 | 29.03 | 29.25 | 28.91 | 29.23 | +0.758% | 408,982 | +38.248% |
| 2025-10-24 | 28.70 | 29.01 | 28.58 | 29.01 | +1.151% | 306,326 | +39.297% |
| 2025-10-23 | 28.26 | 28.77 | 28.11 | 28.68 | +1.235% | 355,462 | +40.900% |
| 2025-10-22 | 28.03 | 28.55 | 27.83 | 28.33 | +1.251% | 309,164 | +42.640% |
| 2025-10-21 | 27.90 | 28.35 | 27.86 | 27.98 | +0.575% | 371,838 | +44.425% |
| 2025-10-20 | 27.70 | 28.04 | 27.51 | 27.82 | +0.578% | 213,264 | +45.255% |
| 2025-10-17 | 27.02 | 27.71 | 26.99 | 27.66 | +2.293% | 257,895 | +46.095% |
| 2025-10-16 | 26.70 | 27.35 | 26.50 | 27.04 | +1.198% | 297,396 | +49.445% |
| 2025-10-15 | 26.84 | 27.16 | 26.59 | 26.72 | +0.112% | 273,729 | +51.235% |
| 2025-10-14 | 26.09 | 26.79 | 25.97 | 26.69 | +1.599% | 322,930 | +51.405% |
| 2025-10-13 | 27.01 | 27.21 | 26.20 | 26.27 | -1.831% | 350,625 | +53.826% |
| 2025-10-10 | 27.39 | 27.59 | 26.72 | 26.76 | -2.229% | 280,257 | +51.009% |
| 2025-10-09 | 27.48 | 27.63 | 27.17 | 27.37 | -0.653% | 324,813 | +47.643% |
| 2025-10-08 | 28.01 | 28.09 | 27.38 | 27.55 | -1.748% | 361,497 | +46.679% |
| 2025-10-07 | 28.23 | 28.32 | 27.82 | 28.04 | -0.778% | 257,319 | +44.116% |
| 2025-10-06 | 29.04 | 29.23 | 28.21 | 28.26 | -2.753% | 298,174 | +42.994% |
| 2025-10-03 | 29.09 | 29.74 | 29.00 | 29.06 | -0.103% | 325,019 | +39.057% |
| 2025-10-02 | 29.01 | 29.27 | 28.77 | 29.09 | -0.034% | 273,296 | +38.914% |
| 2025-10-01 | 29.38 | 29.55 | 28.93 | 29.10 | -1.456% | 360,783 | +38.866% |
| 2025-09-30 | 29.57 | 29.68 | 29.09 | 29.53 | -0.169% | 254,805 | +36.844% |
| 2025-09-29 | 30.05 | 30.05 | 29.44 | 29.58 | -1.433% | 331,025 | +36.613% |
| 2025-09-26 | 30.10 | 30.18 | 29.86 | 30.01 | -0.332% | 248,601 | +34.655% |
| 2025-09-25 | 30.40 | 30.49 | 29.93 | 30.11 | -1.019% | 330,511 | +34.208% |
| 2025-09-24 | 30.31 | 30.68 | 30.14 | 30.42 | +0.099% | 439,002 | +32.840% |
| 2025-09-23 | 30.61 | 30.80 | 30.14 | 30.39 | -0.621% | 354,152 | +32.971% |
| 2025-09-22 | 31.33 | 31.50 | 30.52 | 30.58 | -2.175% | 337,995 | +32.145% |
| 2025-09-19 | 32.55 | 32.55 | 31.20 | 31.26 | -3.963% | 979,123 | +29.271% |
| 2025-09-18 | 32.32 | 32.75 | 32.09 | 32.55 | +1.307% | 327,245 | +24.147% |
| 2025-09-17 | 32.23 | 33.09 | 32.01 | 32.13 | -0.310% | 348,701 | +25.770% |
| 2025-09-16 | 31.98 | 32.32 | 31.87 | 32.23 | +0.187% | 255,760 | +25.380% |
| 2025-09-15 | 32.34 | 32.49 | 31.85 | 32.17 | -0.556% | 366,299 | +25.614% |
| 2025-09-12 | 33.05 | 33.05 | 32.31 | 32.35 | -2.677% | 205,676 | +24.915% |
| 2025-09-11 | 33.00 | 33.34 | 32.79 | 33.24 | +1.064% | 310,458 | +21.570% |
| 2025-09-10 | 33.87 | 34.05 | 32.76 | 32.89 | -3.350% | 258,139 | +22.864% |
| 2025-09-09 | 33.83 | 34.05 | 33.42 | 34.03 | +0.206% | 322,325 | +18.748% |
| 2025-09-08 | 34.09 | 34.16 | 33.79 | 33.96 | -0.556% | 290,889 | +18.993% |
| 2025-09-05 | 34.13 | 34.88 | 33.95 | 34.15 | +0.147% | 335,808 | +18.331% |
| 2025-09-04 | 33.75 | 34.10 | 33.02 | 34.10 | +1.488% | 396,759 | +18.504% |
| 2025-09-03 | 33.19 | 34.03 | 32.98 | 33.60 | +0.239% | 553,927 | +20.268% |
| 2025-09-02 | 32.74 | 33.53 | 32.74 | 33.52 | +1.483% | 355,153 | +20.555% |
| 2025-08-29 | 32.79 | 33.19 | 32.59 | 33.03 | +1.319% | 525,120 | +22.343% |
| 2025-08-28 | 32.83 | 32.83 | 32.05 | 32.60 | -0.184% | 400,193 | +23.957% |
| 2025-08-27 | 32.30 | 32.78 | 32.05 | 32.66 | +0.771% | 185,384 | +23.729% |
| 2025-08-26 | 32.66 | 32.70 | 32.27 | 32.41 | -0.887% | 251,311 | +24.684% |
| 2025-08-25 | 32.98 | 33.19 | 32.52 | 32.70 | -1.506% | 398,043 | +23.578% |
| 2025-08-22 | 32.50 | 33.32 | 32.35 | 33.20 | +3.074% | 518,623 | +21.717% |
| 2025-08-21 | 31.77 | 32.26 | 31.73 | 32.21 | +1.226% | 252,554 | +25.458% |
| 2025-08-20 | 32.56 | 32.63 | 31.64 | 31.82 | -1.699% | 376,528 | +26.996% |
| 2025-08-19 | 32.28 | 32.87 | 32.23 | 32.37 | +0.873% | 204,727 | +24.838% |
| 2025-08-18 | 32.66 | 32.72 | 32.06 | 32.09 | -1.201% | 307,826 | +25.927% |
| 2025-08-15 | 32.94 | 33.01 | 32.20 | 32.48 | -0.945% | 563,147 | +24.415% |
| 2025-08-14 | 32.95 | 33.27 | 32.58 | 32.79 | -1.944% | 527,834 | +23.239% |
| 2025-08-13 | 32.08 | 33.59 | 31.97 | 33.44 | +4.926% | 637,150 | +20.843% |
| 2025-08-12 | 30.69 | 32.13 | 30.53 | 31.87 | +4.663% | 461,626 | +26.796% |
| 2025-08-11 | 30.95 | 31.11 | 30.21 | 30.45 | -0.830% | 454,865 | +32.709% |
| 2025-08-08 | 31.71 | 31.81 | 30.34 | 30.70 | -3.261% | 521,532 | +31.607% |
| 2025-08-07 | 35.83 | 35.90 | 31.47 | 31.74 | -11.192% | 777,322 | +27.316% |
| 2025-08-06 | 35.92 | 36.06 | 35.70 | 35.74 | -0.362% | 439,600 | +13.067% |
| 2025-08-05 | 35.69 | 36.01 | 35.49 | 35.87 | +0.280% | 284,369 | +12.657% |
| 2025-08-04 | 35.40 | 35.99 | 35.28 | 35.77 | +1.504% | 483,408 | +12.972% |
| 2025-08-01 | 35.43 | 35.50 | 34.61 | 35.24 | -0.788% | 272,968 | +14.671% |
| 2025-07-31 | 35.19 | 35.69 | 34.94 | 35.52 | -0.309% | 283,898 | +13.767% |
| 2025-07-30 | 35.79 | 36.04 | 35.32 | 35.63 | -0.364% | 257,889 | +13.416% |
| 2025-07-29 | 36.18 | 36.18 | 35.57 | 35.76 | +0.168% | 271,082 | +13.003% |
| 2025-07-28 | 36.60 | 36.63 | 35.65 | 35.70 | -2.406% | 267,027 | +13.193% |
| 2025-07-25 | 36.60 | 36.77 | 36.24 | 36.58 | -0.137% | 234,938 | +10.470% |
| 2025-07-24 | 37.02 | 37.35 | 36.54 | 36.63 | -1.717% | 256,720 | +10.319% |
| 2025-07-23 | 37.09 | 37.29 | 36.66 | 37.27 | +1.030% | 286,177 | +8.425% |
| 2025-07-22 | 36.01 | 37.09 | 36.01 | 36.89 | +2.472% | 346,803 | +9.542% |
| 2025-07-21 | 36.21 | 36.55 | 35.95 | 36.00 | -0.028% | 312,692 | +12.250% |
| 2025-07-18 | 36.58 | 37.09 | 35.78 | 36.01 | -1.907% | 487,023 | +12.219% |
| 2025-07-17 | 35.85 | 36.82 | 35.82 | 36.71 | +2.599% | 414,166 | +10.079% |
| 2025-07-16 | 35.96 | 36.17 | 35.54 | 35.78 | +0.337% | 524,113 | +12.940% |
| 2025-07-15 | 36.69 | 36.70 | 35.37 | 35.66 | -2.355% | 743,584 | +13.320% |
| 2025-07-14 | 35.73 | 36.55 | 35.15 | 36.52 | +2.154% | 672,430 | +10.652% |
| 2025-07-11 | 33.37 | 35.93 | 32.64 | 35.75 | +10.613% | 654,731 | +13.035% |
| 2025-07-10 | 31.91 | 32.79 | 31.82 | 32.32 | +0.685% | 303,815 | +25.031% |
| 2025-07-09 | 32.14 | 32.20 | 31.71 | 32.10 | +0.344% | 362,244 | +25.888% |
| 2025-07-08 | 31.55 | 32.16 | 31.18 | 31.99 | +1.395% | 425,505 | +26.321% |
| 2025-07-07 | 32.17 | 32.39 | 31.29 | 31.55 | -2.714% | 673,727 | +28.082% |
| 2025-07-03 | 32.60 | 32.68 | 32.14 | 32.43 | +0.123% | 277,075 | +24.607% |
| 2025-07-02 | 32.15 | 32.42 | 31.73 | 32.39 | +0.903% | 439,018 | +24.761% |
| 2025-07-01 | 31.19 | 32.65 | 31.04 | 32.10 | +2.589% | 605,188 | +25.888% |
| 2025-06-30 | 31.51 | 31.66 | 31.12 | 31.29 | -0.635% | 657,991 | +29.147% |
| 2025-06-27 | 31.17 | 31.51 | 30.77 | 31.49 | +1.450% | 1,436,821 | +28.326% |
| 2025-06-26 | 31.13 | 31.16 | 30.74 | 31.04 | +0.226% | 271,886 | +30.187% |
| 2025-06-25 | 31.39 | 31.39 | 30.68 | 30.97 | -1.338% | 682,627 | +30.481% |
| 2025-06-24 | 31.41 | 31.74 | 31.02 | 31.39 | +0.738% | 539,714 | +28.735% |
| 2025-06-23 | 30.44 | 31.16 | 30.29 | 31.16 | +2.365% | 511,726 | +29.685% |
| 2025-06-20 | 30.54 | 30.63 | 30.06 | 30.44 | +0.330% | 720,470 | +32.753% |
| 2025-06-18 | 30.18 | 30.64 | 30.01 | 30.34 | +0.530% | 455,139 | +33.191% |
| 2025-06-17 | 30.20 | 31.32 | 29.99 | 30.18 | -0.854% | 498,355 | +33.897% |
| 2025-06-16 | 30.53 | 31.30 | 30.00 | 30.44 | +0.695% | 379,393 | +32.753% |
| 2025-06-13 | 31.06 | 31.55 | 30.07 | 30.23 | -3.757% | 236,702 | +33.675% |
| 2025-06-12 | 31.32 | 31.48 | 31.11 | 31.41 | +0.064% | 311,902 | +28.653% |
| 2025-06-11 | 32.20 | 32.20 | 31.33 | 31.39 | -2.059% | 215,668 | +28.735% |
| 2025-06-10 | 32.03 | 32.45 | 31.86 | 32.05 | +0.660% | 369,664 | +26.084% |
| 2025-06-09 | 31.64 | 32.04 | 31.45 | 31.84 | +0.983% | 248,357 | +26.916% |
| 2025-06-06 | 31.47 | 31.63 | 31.08 | 31.53 | +1.644% | 477,831 | +28.164% |
| 2025-06-05 | 31.00 | 31.21 | 30.55 | 31.02 | -0.193% | 376,818 | +30.271% |
| 2025-06-04 | 31.38 | 31.45 | 31.04 | 31.08 | -1.302% | 233,402 | +30.019% |
| 2025-06-03 | 31.38 | 31.73 | 30.90 | 31.49 | +0.383% | 295,263 | +28.326% |
| 2025-06-02 | 31.80 | 31.85 | 31.25 | 31.37 | -1.877% | 270,945 | +28.817% |
| 2025-05-30 | 31.94 | 32.13 | 31.82 | 31.97 | -0.125% | 305,645 | +26.400% |
| 2025-05-29 | 32.12 | 32.23 | 31.82 | 32.01 | -0.062% | 186,790 | +26.242% |
| 2025-05-28 | 32.27 | 32.53 | 31.89 | 32.03 | 0.000% | 196,440 | +26.163% |