Dark

CENTA
Central Garden & Pet Company
stock NASDAQ

Market Open

Sep 30, 2026 10:48:02 AM EDT

33.68USD-0.795%(-0.27)24,777

28.89Bid 34.10Ask 5.21Spread

Pre-market

Sep 28, 2026 9:29:59 AM EDT

33.60USD-1.031%(-0.35)0

After-hours

Sep 25, 2026 4:33:30 PM EDT

34.06USD-0.029%(-0.01)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-30	34.3700	34.37000	33.6400	33.6800	-0.795%	24,777	0.000%
2026-09-29	33.9500	34.05000	33.7650	33.9500	-0.731%	226,537	-0.795%
2026-09-28	33.8200	34.32000	33.6000	34.2000	+0.411%	311,076	-1.520%
2026-09-25	34.1900	34.29500	33.7400	34.0600	-0.380%	275,874	-1.116%
2026-09-24	34.3300	34.39000	34.0501	34.1900	+0.088%	303,176	-1.492%
2026-09-23	34.6000	34.66000	34.0200	34.1600	-1.556%	263,292	-1.405%
2026-09-22	35.0900	35.13400	34.4500	34.7000	+0.434%	276,441	-2.939%
2026-09-21	34.5500	34.85000	34.3500	34.5500	-0.058%	199,945	-2.518%
2026-09-18	34.6000	35.00000	34.2600	34.5700	-1.031%	718,127	-2.574%
2026-09-17	35.3000	35.50000	34.7700	34.9300	-0.257%	320,970	-3.579%
2026-09-16	34.6500	35.21500	34.3700	35.0200	+1.185%	262,797	-3.826%
2026-09-15	34.7100	34.71000	34.0050	34.6100	0.000%	293,262	-2.687%
2026-09-14	35.0300	37.18000	34.5500	34.6100	-0.346%	318,840	-2.687%
2026-09-11	34.7800	34.87000	33.9600	34.7300	+1.224%	318,762	-3.023%
2026-09-10	34.3600	34.61000	34.0300	34.3100	-0.087%	277,366	-1.836%
2026-09-09	34.9900	35.15000	34.2500	34.3400	-2.692%	263,690	-1.922%
2026-09-08	35.7300	35.73000	34.6700	35.2900	-2.162%	354,480	-4.562%
2026-09-04	36.0600	36.32500	35.8000	36.0700	+0.028%	208,694	-6.626%
2026-09-03	36.9400	37.23000	35.9000	36.0600	-1.583%	265,493	-6.600%
2026-09-02	36.4300	37.12500	34.9103	36.6400	+0.604%	362,759	-8.079%
2026-09-01	37.0200	37.39990	36.0000	36.4200	-2.123%	467,512	-7.523%
2026-08-31	37.6200	37.84000	37.1000	37.2100	-1.587%	413,371	-9.487%
2026-08-28	37.9300	38.07000	37.5200	37.8100	+0.239%	201,925	-10.923%
2026-08-27	37.7700	38.00000	37.2600	37.7200	-1.205%	259,920	-10.710%
2026-08-26	38.4600	38.48500	37.8800	38.1800	-0.157%	289,034	-11.786%
2026-08-25	38.3600	38.61000	37.6400	38.2400	-0.313%	288,891	-11.925%
2026-08-24	38.4300	38.99000	38.1100	38.3600	-0.182%	281,400	-12.200%
2026-08-21	38.1500	38.56990	37.8223	38.4300	+0.972%	365,748	-12.360%
2026-08-20	37.8800	38.19000	37.7700	38.0600	-1.143%	240,432	-11.508%
2026-08-19	38.6900	39.13000	38.0750	38.5000	+0.052%	248,472	-12.519%
2026-08-18	37.9000	38.62000	36.9800	38.4800	+2.232%	332,100	-12.474%
2026-08-17	37.5700	37.86000	37.3300	37.6400	-0.555%	351,614	-10.521%
2026-08-14	38.3200	38.75000	37.7200	37.8500	-1.867%	231,906	-11.017%
2026-08-13	38.8000	39.50000	38.4200	38.5700	-0.670%	238,373	-12.678%
2026-08-12	38.3900	39.24000	38.1600	38.8300	+1.093%	381,033	-13.263%
2026-08-11	38.1400	38.69000	37.6000	38.4100	+0.576%	406,369	-12.315%
2026-08-10	38.5000	38.70000	37.7200	38.1900	-2.227%	299,059	-11.809%
2026-08-07	39.6100	39.89000	38.0800	39.0600	-3.793%	424,219	-13.774%
2026-08-06	38.5000	40.79500	38.5000	40.6000	+5.318%	689,493	-17.044%
2026-08-05	38.7900	38.79000	37.8900	38.5500	-0.259%	202,701	-12.633%
2026-08-04	38.0400	38.81000	37.9200	38.6500	+1.205%	275,266	-12.859%
2026-08-03	38.2500	38.81500	38.0000	38.1900	+0.739%	277,657	-11.809%
2026-07-31	37.8900	38.18000	37.0100	37.9100	-0.446%	316,328	-11.158%
2026-07-30	38.5900	39.01500	37.6450	38.0800	-1.906%	270,526	-11.555%
2026-07-29	38.5700	39.04000	37.6650	38.8200	-0.462%	256,569	-13.241%
2026-07-28	38.9400	39.80000	38.7600	39.0000	+1.907%	190,375	-13.641%
2026-07-27	38.9600	39.14000	38.2400	38.2700	-0.468%	220,234	-11.994%
2026-07-24	37.8600	39.81000	37.2400	38.4500	+1.935%	297,832	-12.406%
2026-07-23	37.7400	38.63500	37.3900	37.7200	-1.411%	235,039	-10.710%
2026-07-22	38.4000	38.74000	37.9200	38.2600	-0.026%	195,809	-11.971%
2026-07-21	37.8400	38.45000	37.6200	38.2700	+0.790%	252,245	-11.994%
2026-07-20	38.4100	39.00000	37.8600	37.9700	-0.836%	282,123	-11.298%
2026-07-17	38.9100	39.75000	37.8500	38.2900	-1.821%	242,882	-12.040%
2026-07-16	38.0400	39.14000	37.5150	39.0000	+3.284%	294,759	-13.641%
2026-07-15	37.0700	37.95000	36.7050	37.7600	+1.724%	290,776	-10.805%
2026-07-14	37.7800	37.95500	36.9000	37.1200	-1.355%	216,668	-9.267%
2026-07-13	37.7200	38.11000	37.0650	37.6300	+0.266%	274,006	-10.497%
2026-07-10	37.5600	38.16000	37.5000	37.5300	-0.292%	183,184	-10.258%
2026-07-09	37.0700	38.38000	36.9150	37.6400	+1.675%	291,867	-10.521%
2026-07-08	37.4000	37.61000	36.8600	37.0200	-1.122%	246,491	-9.022%
2026-07-07	37.7900	38.70000	36.9200	37.4400	+0.027%	315,867	-10.043%
2026-07-06	38.4600	39.00000	37.2100	37.4300	-2.602%	416,714	-10.019%
2026-07-02	38.8300	39.99030	38.1500	38.4300	-0.877%	247,105	-12.360%
2026-07-01	38.8000	39.29000	38.5200	38.7700	0.000%	287,703	-13.129%
2026-06-30	39.0050	39.16000	38.1950	38.7700	-0.437%	279,418	-13.129%
2026-06-29	39.0000	39.19000	38.5900	38.9400	-0.966%	496,687	-13.508%
2026-06-26	39.3400	39.95080	38.5000	39.3200	+0.795%	2,106,399	-14.344%
2026-06-25	39.3400	39.94000	38.3500	39.0100	-1.340%	342,969	-13.663%
2026-06-24	37.9900	39.73000	37.9900	39.5400	+4.272%	508,353	-14.820%
2026-06-23	37.9200	38.62000	37.2700	37.9200	+0.557%	327,120	-11.181%
2026-06-22	37.8600	38.13000	37.6050	37.7100	-0.185%	287,339	-10.687%
2026-06-18	37.2000	38.40500	36.5900	37.7800	+2.246%	638,959	-10.852%
2026-06-17	37.1000	37.76000	36.3400	36.9500	-2.145%	468,716	-8.850%
2026-06-16	38.5100	38.76000	37.4300	37.7600	-0.474%	354,667	-10.805%
2026-06-15	37.6700	38.11000	37.3800	37.9400	+0.450%	365,334	-11.228%
2026-06-12	37.2900	38.15000	37.2900	37.7700	+1.450%	320,581	-10.829%
2026-06-11	37.0200	37.37000	36.4300	37.2300	+1.223%	521,798	-9.535%
2026-06-10	36.7300	37.11000	36.6600	36.7800	+0.795%	329,808	-8.428%
2026-06-09	35.5100	36.62500	35.2900	36.4900	+3.547%	244,161	-7.701%
2026-06-08	35.2500	35.70000	35.2100	35.2400	-0.198%	239,837	-4.427%
2026-06-05	34.9300	35.81000	34.8950	35.3100	+1.407%	272,008	-4.616%
2026-06-04	33.8700	34.86000	33.7550	34.8200	+4.220%	381,669	-3.274%
2026-06-03	33.9800	34.08000	33.3000	33.4100	-1.474%	285,437	+0.808%
2026-06-02	34.1100	34.45500	33.5900	33.9100	-0.528%	309,415	-0.678%
2026-06-01	34.0800	34.19000	33.7100	34.0900	-0.117%	310,875	-1.203%
2026-05-29	34.7500	34.85990	34.0650	34.1300	-2.150%	329,086	-1.318%
2026-05-28	34.6500	34.91000	34.2900	34.8800	+0.664%	302,136	-3.440%
2026-05-27	34.8800	35.22000	34.5000	34.6500	+0.058%	245,254	-2.799%
2026-05-26	34.6000	35.35000	34.4800	34.6300	+0.174%	269,139	-2.743%
2026-05-22	34.6500	35.56000	34.2500	34.5700	0.000%	313,759	-2.574%
2026-05-21	34.0600	34.61000	33.4100	34.5700	+0.699%	258,391	-2.574%
2026-05-20	34.3800	34.78000	34.0800	34.3300	-0.550%	306,863	-1.893%
2026-05-19	34.3700	34.71000	33.9500	34.5200	-0.260%	285,625	-2.433%
2026-05-18	33.7700	34.72000	33.7050	34.6100	+2.914%	313,905	-2.687%
2026-05-15	34.0600	34.06000	33.3800	33.6300	-1.088%	349,186	+0.149%
2026-05-14	34.6800	34.94500	33.9600	34.0000	-1.048%	266,252	-0.941%
2026-05-13	34.2900	34.72000	33.8800	34.3600	-0.116%	213,898	-1.979%
2026-05-12	34.4800	34.86000	33.8000	34.4000	+0.526%	321,931	-2.093%
2026-05-11	34.3700	35.04500	33.7300	34.2200	-0.058%	384,181	-1.578%
2026-05-08	34.7200	34.96000	33.7350	34.2400	-1.439%	323,668	-1.636%
2026-05-07	35.0700	37.71000	34.3700	34.7400	+3.209%	819,733	-3.051%
2026-05-06	33.0500	33.90000	32.5400	33.6600	+2.904%	377,105	+0.059%
2026-05-05	32.3500	33.00000	32.2100	32.7100	+1.363%	298,084	+2.965%
2026-05-04	33.2200	33.22000	31.8100	32.2700	-3.614%	321,986	+4.369%
2026-05-01	33.7100	34.18500	33.0700	33.4800	-0.238%	295,373	+0.597%
2026-04-30	33.6800	34.06500	33.1300	33.5600	-0.710%	255,814	+0.358%
2026-04-29	33.7400	34.18500	33.3600	33.8000	-0.412%	336,975	-0.355%
2026-04-28	34.6200	34.84500	33.8000	33.9400	-0.876%	213,142	-0.766%
2026-04-27	34.6900	35.22000	34.2000	34.2400	-1.468%	209,870	-1.636%
2026-04-24	34.3500	34.78000	34.0100	34.7500	+1.578%	168,910	-3.079%
2026-04-23	34.0300	34.42000	33.8900	34.2100	+1.093%	239,043	-1.549%
2026-04-22	34.5600	35.08000	33.7200	33.8400	-1.799%	246,275	-0.473%
2026-04-21	34.9200	34.92500	34.4100	34.4600	-1.261%	238,070	-2.263%
2026-04-20	34.8200	34.91000	34.4000	34.9000	+0.172%	213,508	-3.496%
2026-04-17	34.2700	35.61000	34.2500	34.8400	+2.531%	465,503	-3.330%
2026-04-16	33.4950	34.08000	33.4100	33.9800	+0.891%	291,387	-0.883%
2026-04-15	33.4500	33.74000	33.0600	33.6800	+0.358%	188,293	0.000%
2026-04-14	33.6700	34.02500	33.3300	33.5600	-0.533%	300,921	+0.358%
2026-04-13	33.1800	33.79000	32.7300	33.7400	+1.780%	196,615	-0.178%
2026-04-10	33.1000	33.39500	32.8900	33.1500	+0.151%	169,686	+1.599%
2026-04-09	32.4500	33.30000	32.2600	33.1000	+1.378%	296,661	+1.752%
2026-04-08	33.0200	33.55659	32.4700	32.6500	+1.209%	328,845	+3.155%
2026-04-07	32.0600	32.33000	31.8900	32.2600	+0.311%	212,564	+4.402%
2026-04-06	31.4400	32.19000	31.1400	32.1600	+1.966%	193,961	+4.726%
2026-04-02	31.9700	32.11000	30.7900	31.5400	-1.775%	270,825	+6.785%
2026-04-01	32.4100	32.68000	31.9100	32.1100	-0.956%	354,151	+4.889%
2026-03-31	33.1100	33.11000	32.1600	32.4200	-0.856%	336,287	+3.886%
2026-03-30	32.7300	32.80500	32.0100	32.7000	+0.646%	428,936	+2.997%
2026-03-27	32.7600	32.98000	32.4400	32.4900	-1.126%	209,062	+3.663%
2026-03-26	32.6800	33.17000	32.5850	32.8600	-0.030%	261,273	+2.495%
2026-03-25	32.9600	33.06000	32.1600	32.8700	+0.797%	322,529	+2.464%
2026-03-24	31.9900	32.78000	31.2800	32.6100	+0.991%	480,228	+3.281%
2026-03-23	32.0600	32.65000	31.5500	32.2900	+3.626%	469,083	+4.305%
2026-03-20	31.8800	32.04000	31.0600	31.1600	-2.043%	1,051,866	+8.087%
2026-03-19	31.5900	32.06000	31.1800	31.8100	+1.113%	345,823	+5.879%
2026-03-18	31.5300	31.77000	31.0400	31.4600	-0.882%	373,995	+7.057%
2026-03-17	32.6900	32.75000	31.6900	31.7400	-2.218%	487,480	+6.112%
2026-03-16	32.4900	33.00000	32.2100	32.4600	+0.996%	298,002	+3.758%
2026-03-13	31.9600	32.15000	31.4850	32.1400	+0.974%	284,998	+4.792%
2026-03-12	31.6900	32.08500	31.5950	31.8300	-0.934%	195,263	+5.812%
2026-03-11	31.8600	32.26000	31.4400	32.1300	+0.125%	174,462	+4.824%
2026-03-10	32.0600	32.56000	31.8600	32.0900	-0.589%	171,365	+4.955%
2026-03-09	32.1200	32.37000	31.2500	32.2800	-0.860%	222,667	+4.337%
2026-03-06	32.4700	32.59000	31.9100	32.5600	-1.064%	235,587	+3.440%
2026-03-05	33.2400	33.37000	32.7450	32.9100	-2.199%	202,837	+2.340%
2026-03-04	33.5200	33.73000	32.7350	33.6500	+0.598%	180,951	+0.089%
2026-03-03	33.5400	33.58500	32.7050	33.4500	-1.877%	227,672	+0.688%
2026-03-02	34.3600	34.41000	33.7900	34.0900	-1.303%	271,504	-1.203%
2026-02-27	34.4100	35.00000	34.1100	34.5400	-0.260%	252,555	-2.490%
2026-02-26	35.1200	35.23000	34.3600	34.6300	-1.029%	218,272	-2.743%
2026-02-25	34.9000	34.99000	33.9000	34.9900	-0.029%	185,782	-3.744%
2026-02-24	34.7900	35.25000	34.7450	35.0000	+0.575%	166,870	-3.771%
2026-02-23	35.0400	35.50000	34.3500	34.8000	-1.221%	276,994	-3.218%
2026-02-20	34.7200	35.34000	34.4800	35.2300	+1.791%	302,207	-4.400%
2026-02-19	34.4900	34.81000	34.1400	34.6100	+0.377%	268,331	-2.687%
2026-02-18	34.4700	35.44000	34.2400	34.4800	+0.642%	298,837	-2.320%
2026-02-17	35.0000	35.11500	34.1550	34.2600	+0.824%	336,464	-1.693%
2026-02-13	33.4100	34.09000	33.1950	33.9800	+1.463%	217,538	-0.883%
2026-02-12	33.6800	33.69500	33.0000	33.4900	0.000%	218,999	+0.567%
2026-02-11	33.8500	34.13500	33.1200	33.4900	-0.741%	317,975	+0.567%
2026-02-10	33.3800	34.23000	33.3800	33.7400	+0.867%	227,729	-0.178%
2026-02-09	34.0800	34.48000	33.3600	33.4500	-1.849%	263,053	+0.688%
2026-02-06	32.7700	34.50500	32.7001	34.0800	+2.743%	501,172	-1.174%
2026-02-05	30.8800	33.71000	28.6200	33.1700	+4.275%	629,386	+1.538%
2026-02-04	31.4800	32.32500	31.3600	31.8100	+1.890%	247,949	+5.879%
2026-02-03	31.1800	32.00000	30.8600	31.2200	-0.287%	262,993	+7.880%
2026-02-02	30.6900	32.00000	30.5050	31.3100	+2.087%	353,186	+7.569%
2026-01-30	30.0700	30.78500	29.6700	30.6700	+1.826%	468,749	+9.814%
2026-01-29	29.0800	30.16000	28.9400	30.1200	+3.576%	434,896	+11.819%
2026-01-28	29.1900	29.56000	29.0600	29.0800	-0.274%	246,336	+15.818%
2026-01-27	29.1600	29.39000	29.0200	29.1600	-0.580%	204,231	+15.501%
2026-01-26	29.2500	29.51000	29.1450	29.3300	+0.342%	188,731	+14.831%
2026-01-23	29.3800	29.79990	29.1000	29.2300	-0.949%	175,406	+15.224%
2026-01-22	29.3800	29.88000	29.2950	29.5100	+0.511%	201,490	+14.131%
2026-01-21	28.9800	29.40000	28.8500	29.3600	+1.662%	188,385	+14.714%
2026-01-20	28.9700	29.21500	28.8000	28.8800	-1.366%	266,764	+16.620%
2026-01-16	29.1100	29.47000	28.4300	29.2800	-2.853%	498,412	+15.027%
2026-01-15	29.9000	30.25000	29.6400	30.1400	+0.735%	148,467	+11.745%
2026-01-14	29.5100	30.26500	29.5100	29.9200	+1.184%	294,796	+12.567%
2026-01-13	29.6000	29.89990	29.4701	29.5700	+0.237%	151,634	+13.899%
2026-01-12	29.5400	29.67000	29.2500	29.5000	-0.606%	206,758	+14.169%
2026-01-09	29.4200	29.68000	29.2400	29.6800	+0.815%	157,989	+13.477%
2026-01-08	28.5500	29.60500	28.5500	29.4400	+2.400%	229,184	+14.402%
2026-01-07	29.4400	29.59000	28.4700	28.7500	-1.844%	257,106	+17.148%
2026-01-06	28.9800	29.39000	28.9800	29.2900	+0.549%	214,469	+14.988%
2026-01-05	28.8600	29.23000	28.7600	29.1300	+0.587%	251,019	+15.620%
2026-01-02	29.1900	29.47500	28.8900	28.9600	-0.788%	210,049	+16.298%
2025-12-31	29.3000	29.41000	29.0600	29.1900	-0.375%	155,190	+15.382%
2025-12-30	29.2900	29.64000	29.2400	29.3000	-0.340%	189,651	+14.949%
2025-12-29	29.6300	29.85000	29.2900	29.4000	-0.676%	199,207	+14.558%
2025-12-26	29.5400	29.74000	29.4600	29.6000	+0.203%	137,078	+13.784%
2025-12-24	29.2100	29.72500	29.1500	29.5400	+1.164%	103,938	+14.015%
2025-12-23	29.1500	29.45000	29.0100	29.2000	-0.068%	226,861	+15.342%
2025-12-22	29.0700	29.44000	28.8550	29.2200	+0.551%	225,817	+15.264%
2025-12-19	29.4100	29.49000	28.8650	29.0600	-1.691%	763,367	+15.898%
2025-12-18	30.6600	30.88500	29.5400	29.5600	-3.272%	318,620	+13.938%
2025-12-17	30.4100	31.10000	30.3900	30.5600	+0.295%	272,051	+10.209%
2025-12-16	30.8100	30.82000	30.4400	30.4700	-0.360%	286,231	+10.535%
2025-12-15	30.5600	30.71000	30.2200	30.5800	+0.460%	222,526	+10.137%
2025-12-12	30.6500	30.87000	30.0350	30.4400	-0.458%	273,912	+10.644%
2025-12-11	30.9200	31.39000	30.0000	30.5800	-0.617%	348,169	+10.137%
2025-12-10	29.9100	31.07000	29.6200	30.7700	+2.979%	332,001	+9.457%
2025-12-09	29.8200	30.09000	29.7900	29.8800	+0.134%	229,385	+12.718%
2025-12-08	30.5400	30.65000	29.7000	29.8400	-1.971%	328,203	+12.869%
2025-12-05	30.2900	30.88000	30.0200	30.4400	+0.197%	242,499	+10.644%
2025-12-04	30.7700	30.92900	30.1700	30.3800	-1.203%	239,463	+10.862%
2025-12-03	30.5400	30.92000	30.4900	30.7500	+0.820%	234,384	+9.528%
2025-12-02	30.5500	30.66000	30.1300	30.5000	0.000%	311,593	+10.426%
2025-12-01	30.8400	31.07000	30.3950	30.5000	-1.422%	299,621	+10.426%
2025-11-28	30.8900	31.19000	30.4550	30.9400	-0.129%	263,572	+8.856%
2025-11-26	30.7100	31.46000	30.5736	30.9800	+0.162%	870,650	+8.715%
2025-11-25	30.5400	32.51500	30.0700	30.9300	+8.185%	794,097	+8.891%
2025-11-24	29.0900	29.50000	28.4600	28.5900	-2.223%	562,685	+17.803%
2025-11-21	27.9600	29.33000	27.8700	29.2400	+5.256%	538,159	+15.185%
2025-11-20	27.6800	28.00000	27.4100	27.7800	+0.908%	522,651	+21.238%
2025-11-19	28.0100	28.13500	27.5000	27.5300	-1.608%	349,974	+22.339%
2025-11-18	28.0700	28.25000	27.7100	27.9800	-0.392%	508,858	+20.372%
2025-11-17	28.5900	28.77000	28.0400	28.0900	-1.749%	356,347	+19.900%
2025-11-14	28.6200	28.75500	28.3325	28.5900	-1.004%	409,322	+17.803%
2025-11-13	28.6200	29.20000	28.3300	28.8800	+0.803%	324,440	+16.620%
2025-11-12	28.5600	28.94000	28.5600	28.6500	+0.315%	364,108	+17.557%
2025-11-11	28.7000	29.14000	28.1700	28.5600	-0.140%	291,907	+17.927%
2025-11-10	28.4500	28.91500	28.1700	28.6000	+0.740%	331,571	+17.762%
2025-11-07	28.3700	28.74500	28.0100	28.3900	+0.709%	372,234	+18.633%
2025-11-06	28.3100	28.62500	28.0800	28.1900	-0.774%	377,596	+19.475%
2025-11-05	27.8500	28.46000	27.6200	28.4100	+2.084%	395,559	+18.550%
2025-11-04	28.0900	28.11000	27.6500	27.8300	-0.926%	271,750	+21.020%
2025-11-03	27.7300	28.10000	27.3900	28.0900	+1.007%	400,861	+19.900%
2025-10-31	28.0800	28.27000	27.7200	27.8100	-1.627%	378,385	+21.108%
2025-10-30	28.1900	28.79000	27.9200	28.2700	+0.355%	564,541	+19.137%
2025-10-29	29.1400	29.32000	27.8600	28.1700	-3.889%	588,369	+19.560%
2025-10-28	29.0300	29.58000	28.9700	29.3100	+0.274%	491,927	+14.910%
2025-10-27	29.0300	29.25000	28.9100	29.2300	+0.758%	408,982	+15.224%
2025-10-24	28.7000	29.01000	28.5800	29.0100	+1.151%	306,326	+16.098%
2025-10-23	28.2600	28.77000	28.1100	28.6800	+1.235%	355,462	+17.434%
2025-10-22	28.0300	28.55000	27.8300	28.3300	+1.251%	309,164	+18.885%
2025-10-21	27.9000	28.35000	27.8600	27.9800	+0.575%	371,838	+20.372%
2025-10-20	27.7000	28.03800	27.5100	27.8200	+0.578%	213,264	+21.064%
2025-10-17	27.0200	27.71000	26.9900	27.6600	+2.293%	257,895	+21.764%
2025-10-16	26.7000	27.35000	26.5000	27.0400	+1.198%	297,396	+24.556%
2025-10-15	26.8400	27.15990	26.5900	26.7200	+0.112%	273,729	+26.048%
2025-10-14	26.0900	26.79000	25.9700	26.6900	+1.599%	322,930	+26.190%
2025-10-13	27.0100	27.21500	26.2045	26.2700	-1.831%	350,625	+28.207%
2025-10-10	27.3900	27.58500	26.7200	26.7600	-2.229%	280,257	+25.859%
2025-10-09	27.4800	27.63300	27.1700	27.3700	-0.653%	324,813	+23.054%
2025-10-08	28.0100	28.09000	27.3800	27.5500	-1.748%	361,497	+22.250%
2025-10-07	28.2300	28.32000	27.8200	28.0400	-0.778%	257,319	+20.114%
2025-10-06	29.0400	29.23000	28.2100	28.2600	-2.753%	298,174	+19.179%
2025-10-03	29.0900	29.74000	29.0000	29.0600	-0.103%	325,019	+15.898%
2025-10-02	29.0100	29.27000	28.7650	29.0900	-0.034%	273,296	+15.779%
2025-10-01	29.3800	29.55500	28.9300	29.1000	-1.456%	360,783	+15.739%
2025-09-30	29.5700	29.68500	29.0900	29.5300	-0.169%	254,805	+14.054%
2025-09-29	30.0500	30.05000	29.4400	29.5800	-1.433%	331,025	+13.861%
2025-09-26	30.1000	30.18500	29.8600	30.0100	-0.332%	248,601	+12.229%
2025-09-25	30.4000	30.49000	29.9300	30.1100	-1.019%	330,511	+11.857%
2025-09-24	30.3100	30.67500	30.1350	30.4200	+0.099%	439,002	+10.717%
2025-09-23	30.6100	30.79500	30.1350	30.3900	-0.621%	354,152	+10.826%
2025-09-22	31.3300	31.50000	30.5200	30.5800	-2.175%	337,995	+10.137%
2025-09-19	32.5500	32.55000	31.2000	31.2600	-3.963%	979,123	+7.742%
2025-09-18	32.3200	32.75000	32.0900	32.5500	+1.307%	327,245	+3.472%
2025-09-17	32.2300	33.09000	32.0100	32.1300	-0.310%	348,701	+4.824%
2025-09-16	31.9800	32.32000	31.8705	32.2300	+0.187%	255,760	+4.499%
2025-09-15	32.3400	32.49500	31.8500	32.1700	-0.556%	366,299	+4.694%
2025-09-12	33.0500	33.05000	32.3150	32.3500	-2.677%	205,676	+4.111%
2025-09-11	33.0000	33.34500	32.7900	33.2400	+1.064%	310,458	+1.324%
2025-09-10	33.8700	34.05000	32.7600	32.8900	-3.350%	258,139	+2.402%
2025-09-09	33.8300	34.05000	33.4200	34.0300	+0.206%	322,325	-1.029%
2025-09-08	34.0900	34.16500	33.7900	33.9600	-0.556%	290,889	-0.824%
2025-09-05	34.1300	34.88000	33.9500	34.1500	+0.147%	335,808	-1.376%
2025-09-04	33.7500	34.10000	33.0200	34.1000	+1.488%	396,759	-1.232%
2025-09-03	33.1900	34.03000	32.9750	33.6000	+0.239%	553,927	+0.238%
2025-09-02	32.7400	33.53000	32.7400	33.5200	+1.483%	355,153	+0.477%
2025-08-29	32.7900	33.19000	32.5900	33.0300	+1.319%	525,120	+1.968%
2025-08-28	32.8300	32.83000	32.0500	32.6000	-0.184%	400,193	+3.313%
2025-08-27	32.3000	32.78000	32.0528	32.6600	+0.771%	185,384	+3.123%
2025-08-26	32.6600	32.70000	32.2750	32.4100	-0.887%	251,311	+3.919%
2025-08-25	32.9800	33.19000	32.5200	32.7000	-1.506%	398,043	+2.997%
2025-08-22	32.5000	33.32000	32.3500	33.2000	+3.074%	518,623	+1.446%
2025-08-21	31.7700	32.26000	31.7350	32.2100	+1.226%	252,554	+4.564%
2025-08-20	32.5600	32.62500	31.6400	31.8200	-1.699%	376,528	+5.845%
2025-08-19	32.2800	32.87000	32.2350	32.3700	+0.873%	204,727	+4.047%
2025-08-18	32.6600	32.72000	32.0600	32.0900	-1.201%	307,826	+4.955%
2025-08-15	32.9400	33.00950	32.1950	32.4800	-0.945%	563,147	+3.695%
2025-08-14	32.9500	33.27500	32.5800	32.7900	-1.944%	527,834	+2.714%
2025-08-13	32.0800	33.59000	31.9700	33.4400	+4.926%	637,150	+0.718%
2025-08-12	30.6900	32.13000	30.5300	31.8700	+4.663%	461,626	+5.679%
2025-08-11	30.9500	31.11000	30.2100	30.4500	-0.830%	454,865	+10.608%
2025-08-08	31.7100	31.81000	30.3400	30.7050	-3.261%	521,532	+9.689%
2025-08-07	35.8300	35.90000	31.4700	31.7400	-11.192%	777,322	+6.112%
2025-08-06	35.9200	36.06000	35.7000	35.7400	-0.362%	439,600	-5.764%
2025-08-05	35.6900	36.01000	35.4900	35.8700	+0.280%	284,369	-6.105%
2025-08-04	35.4000	35.99000	35.2850	35.7700	+1.504%	483,408	-5.843%
2025-08-01	35.4300	35.50000	34.6100	35.2400	-0.788%	272,968	-4.427%
2025-07-31	35.1900	35.69000	34.9400	35.5200	-0.309%	283,898	-5.180%
2025-07-30	35.7900	36.03900	35.3200	35.6300	-0.364%	257,889	-5.473%
2025-07-29	36.1800	36.18000	35.5700	35.7600	+0.168%	271,082	-5.817%
2025-07-28	36.6000	36.63230	35.6500	35.7000	-2.406%	267,027	-5.658%
2025-07-25	36.6000	36.77000	36.2400	36.5800	-0.137%	234,938	-7.928%
2025-07-24	37.0200	37.35000	36.5400	36.6300	-1.717%	256,720	-8.054%
2025-07-23	37.0900	37.29000	36.6650	37.2700	+1.030%	286,177	-9.632%
2025-07-22	36.0100	37.09000	36.0100	36.8900	+2.472%	346,803	-8.702%
2025-07-21	36.2100	36.55000	35.9500	36.0000	-0.028%	312,692	-6.444%
2025-07-18	36.5800	37.09000	35.7800	36.0100	-1.907%	487,023	-6.470%
2025-07-17	35.8500	36.82000	35.8200	36.7100	+2.599%	414,166	-8.254%
2025-07-16	35.9600	36.17000	35.5400	35.7800	+0.337%	524,113	-5.869%
2025-07-15	36.6900	36.70000	35.3700	35.6600	-2.355%	743,584	-5.552%
2025-07-14	35.7300	36.54500	35.1450	36.5200	+2.154%	672,430	-7.777%
2025-07-11	33.3700	35.93000	32.6400	35.7500	+10.613%	654,731	-5.790%
2025-07-10	31.9100	32.79000	31.8200	32.3200	+0.685%	303,815	+4.208%
2025-07-09	32.1400	32.19500	31.7100	32.1000	+0.344%	362,244	+4.922%
2025-07-08	31.5500	32.16000	31.1750	31.9900	+1.395%	425,505	+5.283%
2025-07-07	32.1700	32.39000	31.2900	31.5500	-2.714%	673,727	+6.751%
2025-07-03	32.6000	32.68000	32.1400	32.4300	+0.123%	277,075	+3.854%
2025-07-02	32.1500	32.42500	31.7300	32.3900	+0.903%	439,018	+3.983%
2025-07-01	31.1900	32.64910	31.0368	32.1000	+2.589%	605,188	+4.922%
2025-06-30	31.5100	31.66000	31.1200	31.2900	-0.635%	657,991	+7.638%
2025-06-27	31.1700	31.51000	30.7700	31.4900	+1.450%	1,436,821	+6.955%
2025-06-26	31.1300	31.15500	30.7400	31.0400	+0.226%	271,886	+8.505%
2025-06-25	31.3900	31.39000	30.6800	30.9700	-1.338%	682,627	+8.750%
2025-06-24	31.4100	31.74000	31.0200	31.3900	+0.738%	539,714	+7.295%
2025-06-23	30.4400	31.16000	30.2900	31.1600	+2.365%	511,726	+8.087%
2025-06-20	30.5400	30.63000	30.0600	30.4400	+0.330%	720,470	+10.644%
2025-06-18	30.1800	30.64000	30.0100	30.3400	+0.530%	455,139	+11.009%
2025-06-17	30.2000	31.32500	29.9900	30.1800	-0.854%	498,355	+11.597%
2025-06-16	30.5300	31.30500	30.0000	30.4400	+0.695%	379,393	+10.644%
2025-06-13	31.0600	31.55000	30.0700	30.2300	-3.757%	236,702	+11.413%
2025-06-12	31.3200	31.48000	31.1100	31.4100	+0.064%	311,902	+7.227%
2025-06-11	32.2000	32.20000	31.3300	31.3900	-2.059%	215,668	+7.295%
2025-06-10	32.0300	32.45000	31.8600	32.0500	+0.660%	369,664	+5.086%
2025-06-09	31.6400	32.04000	31.4500	31.8400	+0.983%	248,357	+5.779%
2025-06-06	31.4700	31.62500	31.0800	31.5300	+1.644%	477,831	+6.819%
2025-06-05	31.0000	31.21000	30.5450	31.0200	-0.193%	376,818	+8.575%
2025-06-04	31.3800	31.45000	31.0350	31.0800	-1.302%	233,402	+8.366%
2025-06-03	31.3800	31.72500	30.9000	31.4900	+0.383%	295,263	+6.955%
2025-06-02	31.8000	31.85000	31.2500	31.3700	-1.877%	270,945	+7.364%
2025-05-30	31.9400	32.13000	31.8200	31.9700	-0.125%	305,645	+5.349%
2025-05-29	32.1200	32.23000	31.8200	32.0100	-0.062%	186,790	+5.217%
2025-05-28	32.2700	32.53000	31.8900	32.0300	-1.081%	196,440	+5.151%
2025-05-27	31.8300	32.43000	31.5600	32.3800	+2.761%	210,338	+4.015%
2025-05-23	31.4700	31.91000	30.8600	31.5100	-1.161%	327,101	+6.887%
2025-05-22	31.9100	32.09000	31.5300	31.8800	-0.778%	375,399	+5.646%
2025-05-21	32.0200	32.58000	31.8550	32.1300	-1.047%	342,873	+4.824%
2025-05-20	32.0700	32.54500	31.9000	32.4700	+1.027%	281,398	+3.727%
2025-05-19	31.9900	32.15000	31.7200	32.1400	+0.312%	248,853	+4.792%
2025-05-16	31.4800	32.07500	31.1600	32.0400	+1.779%	320,703	+5.119%
2025-05-15	30.9300	31.52000	30.6900	31.4800	+1.976%	270,188	+6.989%
2025-05-14	31.9000	32.11500	30.8500	30.8700	-3.832%	325,969	+9.103%
2025-05-13	31.9000	32.15500	31.7050	32.1000	+1.039%	302,481	+4.922%
2025-05-12	31.4300	31.94000	31.0900	31.7700	+4.096%	397,437	+6.012%
2025-05-09	30.4900	30.85000	29.8700	30.5200	+0.726%	351,866	+10.354%
2025-05-08	30.2300	30.83500	27.9700	30.3000	+0.298%	501,936	+11.155%
2025-05-07	30.5100	30.51000	29.8881	30.2100	-0.396%	251,779	+11.486%
2025-05-06	30.9700	30.98000	30.0150	30.3300	-2.161%	508,351	+11.045%
2025-05-05	30.0600	31.12000	29.8800	31.0000	+2.412%	406,027	+8.645%
2025-05-02	29.8500	30.42500	29.6750	30.2700	+1.611%	340,705	+11.265%
2025-05-01	29.6900	30.27860	29.6000	29.7900	+0.744%	382,167	+13.058%
2025-04-30	30.8000	30.80000	28.3900	29.5700	-2.986%	420,864	+13.899%
2025-04-29	30.1400	30.70000	29.9400	30.4800	+0.296%	251,581	+10.499%
2025-04-28	30.3000	30.91500	30.2000	30.3900	+0.396%	341,966	+10.826%
2025-04-25	30.4200	30.60000	30.0100	30.2700	-1.625%	193,371	+11.265%
2025-04-24	31.0100	31.08000	30.5900	30.7700	-1.093%	159,719	+9.457%
2025-04-23	31.5000	31.62500	30.7700	31.1100	+0.484%	256,842	+8.261%
2025-04-22	30.9100	31.09000	29.9100	30.9600	+2.145%	264,831	+8.786%
2025-04-21	30.6500	30.67200	30.0500	30.3100	-1.559%	272,699	+11.118%
2025-04-17	30.9600	31.41000	30.6100	30.7900	-0.324%	287,806	+9.386%
2025-04-16	32.2800	32.28000	30.5500	30.8900	-4.247%	390,463	+9.032%
2025-04-15	31.8600	32.73000	31.6000	32.2600	-0.186%	437,717	+4.402%
2025-04-14	31.9000	32.49000	31.7500	32.3200	+1.892%	463,135	+4.208%
2025-04-11	31.0600	31.87000	30.4250	31.7200	+1.180%	272,572	+6.179%
2025-04-10	31.1700	31.80000	30.7300	31.3500	-0.885%	414,066	+7.432%