Dark

CENTA
Central Garden & Pet Company
stock NASDAQ

Market Open

Jul 27, 2026 12:32:23 PM EDT

38.66USD+0.546%(+0.21)38,517

38.53Bid 44.20Ask 5.67Spread

Pre-market

0.00USD-100.000%(-38.45)0

After-hours

Jul 24, 2026 4:00:30 PM EDT

38.45USD+0.013%(+0.01)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-27	38.9200	39.06000	38.5900	38.6600	+0.546%	38,517	0.000%
2026-07-24	37.8600	39.81000	37.2400	38.4500	+1.935%	297,832	+0.546%
2026-07-23	37.7400	38.63500	37.3900	37.7200	-1.411%	235,039	+2.492%
2026-07-22	38.4000	38.74000	37.9200	38.2600	-0.026%	195,809	+1.045%
2026-07-21	37.8400	38.45000	37.6200	38.2700	+0.790%	252,245	+1.019%
2026-07-20	38.4100	39.00000	37.8600	37.9700	-0.836%	282,123	+1.817%
2026-07-17	38.9100	39.75000	37.8500	38.2900	-1.821%	242,882	+0.966%
2026-07-16	38.0400	39.14000	37.5150	39.0000	+3.284%	294,759	-0.872%
2026-07-15	37.0700	37.95000	36.7050	37.7600	+1.724%	290,776	+2.383%
2026-07-14	37.7800	37.95500	36.9000	37.1200	-1.355%	216,668	+4.149%
2026-07-13	37.7200	38.11000	37.0650	37.6300	+0.266%	274,006	+2.737%
2026-07-10	37.5600	38.16000	37.5000	37.5300	-0.292%	183,184	+3.011%
2026-07-09	37.0700	38.38000	36.9150	37.6400	+1.675%	291,867	+2.710%
2026-07-08	37.4000	37.61000	36.8600	37.0200	-1.122%	246,491	+4.430%
2026-07-07	37.7900	38.70000	36.9200	37.4400	+0.027%	315,867	+3.259%
2026-07-06	38.4600	39.00000	37.2100	37.4300	-2.602%	416,714	+3.286%
2026-07-02	38.8300	39.99030	38.1500	38.4300	-0.877%	247,105	+0.598%
2026-07-01	38.8000	39.29000	38.5200	38.7700	0.000%	287,703	-0.284%
2026-06-30	39.0050	39.16000	38.1950	38.7700	-0.437%	279,418	-0.284%
2026-06-29	39.0000	39.19000	38.5900	38.9400	-0.966%	496,687	-0.719%
2026-06-26	39.3400	39.95080	38.5000	39.3200	+0.795%	2,106,399	-1.679%
2026-06-25	39.3400	39.94000	38.3500	39.0100	-1.340%	342,969	-0.897%
2026-06-24	37.9900	39.73000	37.9900	39.5400	+4.272%	508,353	-2.226%
2026-06-23	37.9200	38.62000	37.2700	37.9200	+0.557%	327,120	+1.951%
2026-06-22	37.8600	38.13000	37.6050	37.7100	-0.185%	287,339	+2.519%
2026-06-18	37.2000	38.40500	36.5900	37.7800	+2.246%	638,959	+2.329%
2026-06-17	37.1000	37.76000	36.3400	36.9500	-2.145%	468,716	+4.628%
2026-06-16	38.5100	38.76000	37.4300	37.7600	-0.474%	354,667	+2.383%
2026-06-15	37.6700	38.11000	37.3800	37.9400	+0.450%	365,334	+1.898%
2026-06-12	37.2900	38.15000	37.2900	37.7700	+1.450%	320,581	+2.356%
2026-06-11	37.0200	37.37000	36.4300	37.2300	+1.223%	521,798	+3.841%
2026-06-10	36.7300	37.11000	36.6600	36.7800	+0.795%	329,808	+5.111%
2026-06-09	35.5100	36.62500	35.2900	36.4900	+3.547%	244,161	+5.947%
2026-06-08	35.2500	35.70000	35.2100	35.2400	-0.198%	239,837	+9.705%
2026-06-05	34.9300	35.81000	34.8950	35.3100	+1.407%	272,008	+9.487%
2026-06-04	33.8700	34.86000	33.7550	34.8200	+4.220%	381,669	+11.028%
2026-06-03	33.9800	34.08000	33.3000	33.4100	-1.474%	285,437	+15.714%
2026-06-02	34.1100	34.45500	33.5900	33.9100	-0.528%	309,415	+14.008%
2026-06-01	34.0800	34.19000	33.7100	34.0900	-0.117%	310,875	+13.406%
2026-05-29	34.7500	34.85990	34.0650	34.1300	-2.150%	329,086	+13.273%
2026-05-28	34.6500	34.91000	34.2900	34.8800	+0.664%	302,136	+10.837%
2026-05-27	34.8800	35.22000	34.5000	34.6500	+0.058%	245,254	+11.573%
2026-05-26	34.6000	35.35000	34.4800	34.6300	+0.174%	269,139	+11.637%
2026-05-22	34.6500	35.56000	34.2500	34.5700	0.000%	313,759	+11.831%
2026-05-21	34.0600	34.61000	33.4100	34.5700	+0.699%	258,391	+11.831%
2026-05-20	34.3800	34.78000	34.0800	34.3300	-0.550%	306,863	+12.613%
2026-05-19	34.3700	34.71000	33.9500	34.5200	-0.260%	285,625	+11.993%
2026-05-18	33.7700	34.72000	33.7050	34.6100	+2.914%	313,905	+11.702%
2026-05-15	34.0600	34.06000	33.3800	33.6300	-1.088%	349,186	+14.957%
2026-05-14	34.6800	34.94500	33.9600	34.0000	-1.048%	266,252	+13.706%
2026-05-13	34.2900	34.72000	33.8800	34.3600	-0.116%	213,898	+12.515%
2026-05-12	34.4800	34.86000	33.8000	34.4000	+0.526%	321,931	+12.384%
2026-05-11	34.3700	35.04500	33.7300	34.2200	-0.058%	384,181	+12.975%
2026-05-08	34.7200	34.96000	33.7350	34.2400	-1.439%	323,668	+12.909%
2026-05-07	35.0700	37.71000	34.3700	34.7400	+3.209%	819,733	+11.284%
2026-05-06	33.0500	33.90000	32.5400	33.6600	+2.904%	377,105	+14.854%
2026-05-05	32.3500	33.00000	32.2100	32.7100	+1.363%	298,084	+18.190%
2026-05-04	33.2200	33.22000	31.8100	32.2700	-3.614%	321,986	+19.802%
2026-05-01	33.7100	34.18500	33.0700	33.4800	-0.238%	295,373	+15.472%
2026-04-30	33.6800	34.06500	33.1300	33.5600	-0.710%	255,814	+15.197%
2026-04-29	33.7400	34.18500	33.3600	33.8000	-0.412%	336,975	+14.379%
2026-04-28	34.6200	34.84500	33.8000	33.9400	-0.876%	213,142	+13.907%
2026-04-27	34.6900	35.22000	34.2000	34.2400	-1.468%	209,870	+12.909%
2026-04-24	34.3500	34.78000	34.0100	34.7500	+1.578%	168,910	+11.252%
2026-04-23	34.0300	34.42000	33.8900	34.2100	+1.093%	239,043	+13.008%
2026-04-22	34.5600	35.08000	33.7200	33.8400	-1.799%	246,275	+14.243%
2026-04-21	34.9200	34.92500	34.4100	34.4600	-1.261%	238,070	+12.188%
2026-04-20	34.8200	34.91000	34.4000	34.9000	+0.172%	213,508	+10.774%
2026-04-17	34.2700	35.61000	34.2500	34.8400	+2.531%	465,503	+10.964%
2026-04-16	33.4950	34.08000	33.4100	33.9800	+0.891%	291,387	+13.773%
2026-04-15	33.4500	33.74000	33.0600	33.6800	+0.358%	188,293	+14.786%
2026-04-14	33.6700	34.02500	33.3300	33.5600	-0.533%	300,921	+15.197%
2026-04-13	33.1800	33.79000	32.7300	33.7400	+1.780%	196,615	+14.582%
2026-04-10	33.1000	33.39500	32.8900	33.1500	+0.151%	169,686	+16.621%
2026-04-09	32.4500	33.30000	32.2600	33.1000	+1.378%	296,661	+16.798%
2026-04-08	33.0200	33.55659	32.4700	32.6500	+1.209%	328,845	+18.407%
2026-04-07	32.0600	32.33000	31.8900	32.2600	+0.311%	212,564	+19.839%
2026-04-06	31.4400	32.19000	31.1400	32.1600	+1.966%	193,961	+20.211%
2026-04-02	31.9700	32.11000	30.7900	31.5400	-1.775%	270,825	+22.575%
2026-04-01	32.4100	32.68000	31.9100	32.1100	-0.956%	354,151	+20.399%
2026-03-31	33.1100	33.11000	32.1600	32.4200	-0.856%	336,287	+19.247%
2026-03-30	32.7300	32.80500	32.0100	32.7000	+0.646%	428,936	+18.226%
2026-03-27	32.7600	32.98000	32.4400	32.4900	-1.126%	209,062	+18.990%
2026-03-26	32.6800	33.17000	32.5850	32.8600	-0.030%	261,273	+17.651%
2026-03-25	32.9600	33.06000	32.1600	32.8700	+0.797%	322,529	+17.615%
2026-03-24	31.9900	32.78000	31.2800	32.6100	+0.991%	480,228	+18.553%
2026-03-23	32.0600	32.65000	31.5500	32.2900	+3.626%	469,083	+19.727%
2026-03-20	31.8800	32.04000	31.0600	31.1600	-2.043%	1,051,866	+24.069%
2026-03-19	31.5900	32.06000	31.1800	31.8100	+1.113%	345,823	+21.534%
2026-03-18	31.5300	31.77000	31.0400	31.4600	-0.882%	373,995	+22.886%
2026-03-17	32.6900	32.75000	31.6900	31.7400	-2.218%	487,480	+21.802%
2026-03-16	32.4900	33.00000	32.2100	32.4600	+0.996%	298,002	+19.100%
2026-03-13	31.9600	32.15000	31.4850	32.1400	+0.974%	284,998	+20.286%
2026-03-12	31.6900	32.08500	31.5950	31.8300	-0.934%	195,263	+21.458%
2026-03-11	31.8600	32.26000	31.4400	32.1300	+0.125%	174,462	+20.324%
2026-03-10	32.0600	32.56000	31.8600	32.0900	-0.589%	171,365	+20.474%
2026-03-09	32.1200	32.37000	31.2500	32.2800	-0.860%	222,667	+19.765%
2026-03-06	32.4700	32.59000	31.9100	32.5600	-1.064%	235,587	+18.735%
2026-03-05	33.2400	33.37000	32.7450	32.9100	-2.199%	202,837	+17.472%
2026-03-04	33.5200	33.73000	32.7350	33.6500	+0.598%	180,951	+14.889%
2026-03-03	33.5400	33.58500	32.7050	33.4500	-1.877%	227,672	+15.575%
2026-03-02	34.3600	34.41000	33.7900	34.0900	-1.303%	271,504	+13.406%
2026-02-27	34.4100	35.00000	34.1100	34.5400	-0.260%	252,555	+11.928%
2026-02-26	35.1200	35.23000	34.3600	34.6300	-1.029%	218,272	+11.637%
2026-02-25	34.9000	34.99000	33.9000	34.9900	-0.029%	185,782	+10.489%
2026-02-24	34.7900	35.25000	34.7450	35.0000	+0.575%	166,870	+10.457%
2026-02-23	35.0400	35.50000	34.3500	34.8000	-1.221%	276,994	+11.092%
2026-02-20	34.7200	35.34000	34.4800	35.2300	+1.791%	302,207	+9.736%
2026-02-19	34.4900	34.81000	34.1400	34.6100	+0.377%	268,331	+11.702%
2026-02-18	34.4700	35.44000	34.2400	34.4800	+0.642%	298,837	+12.123%
2026-02-17	35.0000	35.11500	34.1550	34.2600	+0.824%	336,464	+12.843%
2026-02-13	33.4100	34.09000	33.1950	33.9800	+1.463%	217,538	+13.773%
2026-02-12	33.6800	33.69500	33.0000	33.4900	0.000%	218,999	+15.437%
2026-02-11	33.8500	34.13500	33.1200	33.4900	-0.741%	317,975	+15.437%
2026-02-10	33.3800	34.23000	33.3800	33.7400	+0.867%	227,729	+14.582%
2026-02-09	34.0800	34.48000	33.3600	33.4500	-1.849%	263,053	+15.575%
2026-02-06	32.7700	34.50500	32.7001	34.0800	+2.743%	501,172	+13.439%
2026-02-05	30.8800	33.71000	28.6200	33.1700	+4.275%	629,386	+16.551%
2026-02-04	31.4800	32.32500	31.3600	31.8100	+1.890%	247,949	+21.534%
2026-02-03	31.1800	32.00000	30.8600	31.2200	-0.287%	262,993	+23.831%
2026-02-02	30.6900	32.00000	30.5050	31.3100	+2.087%	353,186	+23.475%
2026-01-30	30.0700	30.78500	29.6700	30.6700	+1.826%	468,749	+26.052%
2026-01-29	29.0800	30.16000	28.9400	30.1200	+3.576%	434,896	+28.353%
2026-01-28	29.1900	29.56000	29.0600	29.0800	-0.274%	246,336	+32.944%
2026-01-27	29.1600	29.39000	29.0200	29.1600	-0.580%	204,231	+32.579%
2026-01-26	29.2500	29.51000	29.1450	29.3300	+0.342%	188,731	+31.810%
2026-01-23	29.3800	29.79990	29.1000	29.2300	-0.949%	175,406	+32.261%
2026-01-22	29.3800	29.88000	29.2950	29.5100	+0.511%	201,490	+31.006%
2026-01-21	28.9800	29.40000	28.8500	29.3600	+1.662%	188,385	+31.676%
2026-01-20	28.9700	29.21500	28.8000	28.8800	-1.366%	266,764	+33.864%
2026-01-16	29.1100	29.47000	28.4300	29.2800	-2.853%	498,412	+32.036%
2026-01-15	29.9000	30.25000	29.6400	30.1400	+0.735%	148,467	+28.268%
2026-01-14	29.5100	30.26500	29.5100	29.9200	+1.184%	294,796	+29.211%
2026-01-13	29.6000	29.89990	29.4701	29.5700	+0.237%	151,634	+30.741%
2026-01-12	29.5400	29.67000	29.2500	29.5000	-0.606%	206,758	+31.051%
2026-01-09	29.4200	29.68000	29.2400	29.6800	+0.815%	157,989	+30.256%
2026-01-08	28.5500	29.60500	28.5500	29.4400	+2.400%	229,184	+31.318%
2026-01-07	29.4400	29.59000	28.4700	28.7500	-1.844%	257,106	+34.470%
2026-01-06	28.9800	29.39000	28.9800	29.2900	+0.549%	214,469	+31.990%
2026-01-05	28.8600	29.23000	28.7600	29.1300	+0.587%	251,019	+32.715%
2026-01-02	29.1900	29.47500	28.8900	28.9600	-0.788%	210,049	+33.494%
2025-12-31	29.3000	29.41000	29.0600	29.1900	-0.375%	155,190	+32.443%
2025-12-30	29.2900	29.64000	29.2400	29.3000	-0.340%	189,651	+31.945%
2025-12-29	29.6300	29.85000	29.2900	29.4000	-0.676%	199,207	+31.497%
2025-12-26	29.5400	29.74000	29.4600	29.6000	+0.203%	137,078	+30.608%
2025-12-24	29.2100	29.72500	29.1500	29.5400	+1.164%	103,938	+30.873%
2025-12-23	29.1500	29.45000	29.0100	29.2000	-0.068%	226,861	+32.397%
2025-12-22	29.0700	29.44000	28.8550	29.2200	+0.551%	225,817	+32.307%
2025-12-19	29.4100	29.49000	28.8650	29.0600	-1.691%	763,367	+33.035%
2025-12-18	30.6600	30.88500	29.5400	29.5600	-3.272%	318,620	+30.785%
2025-12-17	30.4100	31.10000	30.3900	30.5600	+0.295%	272,051	+26.505%
2025-12-16	30.8100	30.82000	30.4400	30.4700	-0.360%	286,231	+26.879%
2025-12-15	30.5600	30.71000	30.2200	30.5800	+0.460%	222,526	+26.422%
2025-12-12	30.6500	30.87000	30.0350	30.4400	-0.458%	273,912	+27.004%
2025-12-11	30.9200	31.39000	30.0000	30.5800	-0.617%	348,169	+26.422%
2025-12-10	29.9100	31.07000	29.6200	30.7700	+2.979%	332,001	+25.642%
2025-12-09	29.8200	30.09000	29.7900	29.8800	+0.134%	229,385	+29.384%
2025-12-08	30.5400	30.65000	29.7000	29.8400	-1.971%	328,203	+29.558%
2025-12-05	30.2900	30.88000	30.0200	30.4400	+0.197%	242,499	+27.004%
2025-12-04	30.7700	30.92900	30.1700	30.3800	-1.203%	239,463	+27.255%
2025-12-03	30.5400	30.92000	30.4900	30.7500	+0.820%	234,384	+25.724%
2025-12-02	30.5500	30.66000	30.1300	30.5000	0.000%	311,593	+26.754%
2025-12-01	30.8400	31.07000	30.3950	30.5000	-1.422%	299,621	+26.754%
2025-11-28	30.8900	31.19000	30.4550	30.9400	-0.129%	263,572	+24.952%
2025-11-26	30.7100	31.46000	30.5736	30.9800	+0.162%	870,650	+24.790%
2025-11-25	30.5400	32.51500	30.0700	30.9300	+8.185%	794,097	+24.992%
2025-11-24	29.0900	29.50000	28.4600	28.5900	-2.223%	562,685	+35.222%
2025-11-21	27.9600	29.33000	27.8700	29.2400	+5.256%	538,159	+32.216%
2025-11-20	27.6800	28.00000	27.4100	27.7800	+0.908%	522,651	+39.165%
2025-11-19	28.0100	28.13500	27.5000	27.5300	-1.608%	349,974	+40.429%
2025-11-18	28.0700	28.25000	27.7100	27.9800	-0.392%	508,858	+38.170%
2025-11-17	28.5900	28.77000	28.0400	28.0900	-1.749%	356,347	+37.629%
2025-11-14	28.6200	28.75500	28.3325	28.5900	-1.004%	409,322	+35.222%
2025-11-13	28.6200	29.20000	28.3300	28.8800	+0.803%	324,440	+33.864%
2025-11-12	28.5600	28.94000	28.5600	28.6500	+0.315%	364,108	+34.939%
2025-11-11	28.7000	29.14000	28.1700	28.5600	-0.140%	291,907	+35.364%
2025-11-10	28.4500	28.91500	28.1700	28.6000	+0.740%	331,571	+35.175%
2025-11-07	28.3700	28.74500	28.0100	28.3900	+0.709%	372,234	+36.175%
2025-11-06	28.3100	28.62500	28.0800	28.1900	-0.774%	377,596	+37.141%
2025-11-05	27.8500	28.46000	27.6200	28.4100	+2.084%	395,559	+36.079%
2025-11-04	28.0900	28.11000	27.6500	27.8300	-0.926%	271,750	+38.915%
2025-11-03	27.7300	28.10000	27.3900	28.0900	+1.007%	400,861	+37.629%
2025-10-31	28.0800	28.27000	27.7200	27.8100	-1.627%	378,385	+39.015%
2025-10-30	28.1900	28.79000	27.9200	28.2700	+0.355%	564,541	+36.753%
2025-10-29	29.1400	29.32000	27.8600	28.1700	-3.889%	588,369	+37.238%
2025-10-28	29.0300	29.58000	28.9700	29.3100	+0.274%	491,927	+31.900%
2025-10-27	29.0300	29.25000	28.9100	29.2300	+0.758%	408,982	+32.261%
2025-10-24	28.7000	29.01000	28.5800	29.0100	+1.151%	306,326	+33.264%
2025-10-23	28.2600	28.77000	28.1100	28.6800	+1.235%	355,462	+34.798%
2025-10-22	28.0300	28.55000	27.8300	28.3300	+1.251%	309,164	+36.463%
2025-10-21	27.9000	28.35000	27.8600	27.9800	+0.575%	371,838	+38.170%
2025-10-20	27.7000	28.03800	27.5100	27.8200	+0.578%	213,264	+38.965%
2025-10-17	27.0200	27.71000	26.9900	27.6600	+2.293%	257,895	+39.769%
2025-10-16	26.7000	27.35000	26.5000	27.0400	+1.198%	297,396	+42.973%
2025-10-15	26.8400	27.15990	26.5900	26.7200	+0.112%	273,729	+44.686%
2025-10-14	26.0900	26.79000	25.9700	26.6900	+1.599%	322,930	+44.848%
2025-10-13	27.0100	27.21500	26.2045	26.2700	-1.831%	350,625	+47.164%
2025-10-10	27.3900	27.58500	26.7200	26.7600	-2.229%	280,257	+44.469%
2025-10-09	27.4800	27.63300	27.1700	27.3700	-0.653%	324,813	+41.250%
2025-10-08	28.0100	28.09000	27.3800	27.5500	-1.748%	361,497	+40.327%
2025-10-07	28.2300	28.32000	27.8200	28.0400	-0.778%	257,319	+37.874%
2025-10-06	29.0400	29.23000	28.2100	28.2600	-2.753%	298,174	+36.801%
2025-10-03	29.0900	29.74000	29.0000	29.0600	-0.103%	325,019	+33.035%
2025-10-02	29.0100	29.27000	28.7650	29.0900	-0.034%	273,296	+32.898%
2025-10-01	29.3800	29.55500	28.9300	29.1000	-1.456%	360,783	+32.852%
2025-09-30	29.5700	29.68500	29.0900	29.5300	-0.169%	254,805	+30.918%
2025-09-29	30.0500	30.05000	29.4400	29.5800	-1.433%	331,025	+30.696%
2025-09-26	30.1000	30.18500	29.8600	30.0100	-0.332%	248,601	+28.824%
2025-09-25	30.4000	30.49000	29.9300	30.1100	-1.019%	330,511	+28.396%
2025-09-24	30.3100	30.67500	30.1350	30.4200	+0.099%	439,002	+27.087%
2025-09-23	30.6100	30.79500	30.1350	30.3900	-0.621%	354,152	+27.213%
2025-09-22	31.3300	31.50000	30.5200	30.5800	-2.175%	337,995	+26.422%
2025-09-19	32.5500	32.55000	31.2000	31.2600	-3.963%	979,123	+23.672%
2025-09-18	32.3200	32.75000	32.0900	32.5500	+1.307%	327,245	+18.771%
2025-09-17	32.2300	33.09000	32.0100	32.1300	-0.310%	348,701	+20.324%
2025-09-16	31.9800	32.32000	31.8705	32.2300	+0.187%	255,760	+19.950%
2025-09-15	32.3400	32.49500	31.8500	32.1700	-0.556%	366,299	+20.174%
2025-09-12	33.0500	33.05000	32.3150	32.3500	-2.677%	205,676	+19.505%
2025-09-11	33.0000	33.34500	32.7900	33.2400	+1.064%	310,458	+16.306%
2025-09-10	33.8700	34.05000	32.7600	32.8900	-3.350%	258,139	+17.543%
2025-09-09	33.8300	34.05000	33.4200	34.0300	+0.206%	322,325	+13.606%
2025-09-08	34.0900	34.16500	33.7900	33.9600	-0.556%	290,889	+13.840%
2025-09-05	34.1300	34.88000	33.9500	34.1500	+0.147%	335,808	+13.206%
2025-09-04	33.7500	34.10000	33.0200	34.1000	+1.488%	396,759	+13.372%
2025-09-03	33.1900	34.03000	32.9750	33.6000	+0.239%	553,927	+15.060%
2025-09-02	32.7400	33.53000	32.7400	33.5200	+1.483%	355,153	+15.334%
2025-08-29	32.7900	33.19000	32.5900	33.0300	+1.319%	525,120	+17.045%
2025-08-28	32.8300	32.83000	32.0500	32.6000	-0.184%	400,193	+18.589%
2025-08-27	32.3000	32.78000	32.0528	32.6600	+0.771%	185,384	+18.371%
2025-08-26	32.6600	32.70000	32.2750	32.4100	-0.887%	251,311	+19.284%
2025-08-25	32.9800	33.19000	32.5200	32.7000	-1.506%	398,043	+18.226%
2025-08-22	32.5000	33.32000	32.3500	33.2000	+3.074%	518,623	+16.446%
2025-08-21	31.7700	32.26000	31.7350	32.2100	+1.226%	252,554	+20.025%
2025-08-20	32.5600	32.62500	31.6400	31.8200	-1.699%	376,528	+21.496%
2025-08-19	32.2800	32.87000	32.2350	32.3700	+0.873%	204,727	+19.432%
2025-08-18	32.6600	32.72000	32.0600	32.0900	-1.201%	307,826	+20.474%
2025-08-15	32.9400	33.00950	32.1950	32.4800	-0.945%	563,147	+19.027%
2025-08-14	32.9500	33.27500	32.5800	32.7900	-1.944%	527,834	+17.902%
2025-08-13	32.0800	33.59000	31.9700	33.4400	+4.926%	637,150	+15.610%
2025-08-12	30.6900	32.13000	30.5300	31.8700	+4.663%	461,626	+21.305%
2025-08-11	30.9500	31.11000	30.2100	30.4500	-0.830%	454,865	+26.962%
2025-08-08	31.7100	31.81000	30.3400	30.7050	-3.261%	521,532	+25.908%
2025-08-07	35.8300	35.90000	31.4700	31.7400	-11.192%	777,322	+21.802%
2025-08-06	35.9200	36.06000	35.7000	35.7400	-0.362%	439,600	+8.170%
2025-08-05	35.6900	36.01000	35.4900	35.8700	+0.280%	284,369	+7.778%
2025-08-04	35.4000	35.99000	35.2850	35.7700	+1.504%	483,408	+8.079%
2025-08-01	35.4300	35.50000	34.6100	35.2400	-0.788%	272,968	+9.705%
2025-07-31	35.1900	35.69000	34.9400	35.5200	-0.309%	283,898	+8.840%
2025-07-30	35.7900	36.03900	35.3200	35.6300	-0.364%	257,889	+8.504%
2025-07-29	36.1800	36.18000	35.5700	35.7600	+0.168%	271,082	+8.110%
2025-07-28	36.6000	36.63230	35.6500	35.7000	-2.406%	267,027	+8.291%
2025-07-25	36.6000	36.77000	36.2400	36.5800	-0.137%	234,938	+5.686%
2025-07-24	37.0200	37.35000	36.5400	36.6300	-1.717%	256,720	+5.542%
2025-07-23	37.0900	37.29000	36.6650	37.2700	+1.030%	286,177	+3.730%
2025-07-22	36.0100	37.09000	36.0100	36.8900	+2.472%	346,803	+4.798%
2025-07-21	36.2100	36.55000	35.9500	36.0000	-0.028%	312,692	+7.389%
2025-07-18	36.5800	37.09000	35.7800	36.0100	-1.907%	487,023	+7.359%
2025-07-17	35.8500	36.82000	35.8200	36.7100	+2.599%	414,166	+5.312%
2025-07-16	35.9600	36.17000	35.5400	35.7800	+0.337%	524,113	+8.049%
2025-07-15	36.6900	36.70000	35.3700	35.6600	-2.355%	743,584	+8.413%
2025-07-14	35.7300	36.54500	35.1450	36.5200	+2.154%	672,430	+5.860%
2025-07-11	33.3700	35.93000	32.6400	35.7500	+10.613%	654,731	+8.140%
2025-07-10	31.9100	32.79000	31.8200	32.3200	+0.685%	303,815	+19.616%
2025-07-09	32.1400	32.19500	31.7100	32.1000	+0.344%	362,244	+20.436%
2025-07-08	31.5500	32.16000	31.1750	31.9900	+1.395%	425,505	+20.850%
2025-07-07	32.1700	32.39000	31.2900	31.5500	-2.714%	673,727	+22.536%
2025-07-03	32.6000	32.68000	32.1400	32.4300	+0.123%	277,075	+19.211%
2025-07-02	32.1500	32.42500	31.7300	32.3900	+0.903%	439,018	+19.358%
2025-07-01	31.1900	32.64910	31.0368	32.1000	+2.589%	605,188	+20.436%
2025-06-30	31.5100	31.66000	31.1200	31.2900	-0.635%	657,991	+23.554%
2025-06-27	31.1700	31.51000	30.7700	31.4900	+1.450%	1,436,821	+22.769%
2025-06-26	31.1300	31.15500	30.7400	31.0400	+0.226%	271,886	+24.549%
2025-06-25	31.3900	31.39000	30.6800	30.9700	-1.338%	682,627	+24.830%
2025-06-24	31.4100	31.74000	31.0200	31.3900	+0.738%	539,714	+23.160%
2025-06-23	30.4400	31.16000	30.2900	31.1600	+2.365%	511,726	+24.069%
2025-06-20	30.5400	30.63000	30.0600	30.4400	+0.330%	720,470	+27.004%
2025-06-18	30.1800	30.64000	30.0100	30.3400	+0.530%	455,139	+27.423%
2025-06-17	30.2000	31.32500	29.9900	30.1800	-0.854%	498,355	+28.098%
2025-06-16	30.5300	31.30500	30.0000	30.4400	+0.695%	379,393	+27.004%
2025-06-13	31.0600	31.55000	30.0700	30.2300	-3.757%	236,702	+27.886%
2025-06-12	31.3200	31.48000	31.1100	31.4100	+0.064%	311,902	+23.082%
2025-06-11	32.2000	32.20000	31.3300	31.3900	-2.059%	215,668	+23.160%
2025-06-10	32.0300	32.45000	31.8600	32.0500	+0.660%	369,664	+20.624%
2025-06-09	31.6400	32.04000	31.4500	31.8400	+0.983%	248,357	+21.420%
2025-06-06	31.4700	31.62500	31.0800	31.5300	+1.644%	477,831	+22.613%
2025-06-05	31.0000	31.21000	30.5450	31.0200	-0.193%	376,818	+24.629%
2025-06-04	31.3800	31.45000	31.0350	31.0800	-1.302%	233,402	+24.389%
2025-06-03	31.3800	31.72500	30.9000	31.4900	+0.383%	295,263	+22.769%
2025-06-02	31.8000	31.85000	31.2500	31.3700	-1.877%	270,945	+23.239%
2025-05-30	31.9400	32.13000	31.8200	31.9700	-0.125%	305,645	+20.926%
2025-05-29	32.1200	32.23000	31.8200	32.0100	-0.062%	186,790	+20.775%
2025-05-28	32.2700	32.53000	31.8900	32.0300	-1.081%	196,440	+20.699%
2025-05-27	31.8300	32.43000	31.5600	32.3800	+2.761%	210,338	+19.395%
2025-05-23	31.4700	31.91000	30.8600	31.5100	-1.161%	327,101	+22.691%
2025-05-22	31.9100	32.09000	31.5300	31.8800	-0.778%	375,399	+21.267%
2025-05-21	32.0200	32.58000	31.8550	32.1300	-1.047%	342,873	+20.324%
2025-05-20	32.0700	32.54500	31.9000	32.4700	+1.027%	281,398	+19.064%
2025-05-19	31.9900	32.15000	31.7200	32.1400	+0.312%	248,853	+20.286%
2025-05-16	31.4800	32.07500	31.1600	32.0400	+1.779%	320,703	+20.662%
2025-05-15	30.9300	31.52000	30.6900	31.4800	+1.976%	270,188	+22.808%
2025-05-14	31.9000	32.11500	30.8500	30.8700	-3.832%	325,969	+25.235%
2025-05-13	31.9000	32.15500	31.7050	32.1000	+1.039%	302,481	+20.436%
2025-05-12	31.4300	31.94000	31.0900	31.7700	+4.096%	397,437	+21.687%
2025-05-09	30.4900	30.85000	29.8700	30.5200	+0.726%	351,866	+26.671%
2025-05-08	30.2300	30.83500	27.9700	30.3000	+0.298%	501,936	+27.591%
2025-05-07	30.5100	30.51000	29.8881	30.2100	-0.396%	251,779	+27.971%
2025-05-06	30.9700	30.98000	30.0150	30.3300	-2.161%	508,351	+27.465%
2025-05-05	30.0600	31.12000	29.8800	31.0000	+2.412%	406,027	+24.710%
2025-05-02	29.8500	30.42500	29.6750	30.2700	+1.611%	340,705	+27.717%
2025-05-01	29.6900	30.27860	29.6000	29.7900	+0.744%	382,167	+29.775%
2025-04-30	30.8000	30.80000	28.3900	29.5700	-2.986%	420,864	+30.741%
2025-04-29	30.1400	30.70000	29.9400	30.4800	+0.296%	251,581	+26.837%
2025-04-28	30.3000	30.91500	30.2000	30.3900	+0.396%	341,966	+27.213%
2025-04-25	30.4200	30.60000	30.0100	30.2700	-1.625%	193,371	+27.717%
2025-04-24	31.0100	31.08000	30.5900	30.7700	-1.093%	159,719	+25.642%
2025-04-23	31.5000	31.62500	30.7700	31.1100	+0.484%	256,842	+24.269%
2025-04-22	30.9100	31.09000	29.9100	30.9600	+2.145%	264,831	+24.871%
2025-04-21	30.6500	30.67200	30.0500	30.3100	-1.559%	272,699	+27.549%
2025-04-17	30.9600	31.41000	30.6100	30.7900	-0.324%	287,806	+25.560%
2025-04-16	32.2800	32.28000	30.5500	30.8900	-4.247%	390,463	+25.154%
2025-04-15	31.8600	32.73000	31.6000	32.2600	-0.186%	437,717	+19.839%
2025-04-14	31.9000	32.49000	31.7500	32.3200	+1.892%	463,135	+19.616%
2025-04-11	31.0600	31.87000	30.4250	31.7200	+1.180%	272,572	+21.879%
2025-04-10	31.1700	31.80000	30.7300	31.3500	-0.885%	414,066	+23.317%
2025-04-09	29.8100	32.49000	29.7200	31.6300	+4.666%	541,529	+22.226%
2025-04-08	31.5900	31.96000	29.7400	30.2200	-2.390%	426,718	+27.929%
2025-04-07	30.5500	31.67000	29.7100	30.9600	-1.589%	544,924	+24.871%
2025-04-04	31.0700	32.00000	30.8900	31.4600	-1.193%	383,584	+22.886%
2025-04-03	32.7500	32.77000	31.3100	31.8400	-3.104%	305,362	+21.420%
2025-04-02	32.4100	32.92000	32.1150	32.8600	+1.388%	226,351	+17.651%
2025-04-01	32.6100	32.83990	32.1700	32.4100	-0.978%	235,586	+19.284%
2025-03-31	32.0600	32.91000	31.3500	32.7300	+1.899%	265,034	+18.118%
2025-03-28	32.0600	32.22000	31.4600	32.1200	+0.627%	357,837	+20.361%
2025-03-27	31.6000	32.01500	31.2200	31.9200	+1.301%	249,972	+21.115%
2025-03-26	31.1900	31.51000	30.9800	31.5100	+1.974%	236,867	+22.691%
2025-03-25	31.5100	31.55840	30.8400	30.9000	-2.215%	312,867	+25.113%
2025-03-24	30.9200	31.83000	30.6650	31.6000	+3.743%	551,357	+22.342%
2025-03-21	32.1600	32.30000	30.1400	30.4600	-6.046%	1,600,942	+26.921%
2025-03-20	32.0300	32.53000	31.9800	32.4200	+0.185%	420,994	+19.247%
2025-03-19	31.8000	32.43500	31.7400	32.3600	+1.857%	412,296	+19.468%
2025-03-18	32.3600	32.48000	31.7400	31.7700	-2.306%	291,251	+21.687%
2025-03-17	32.2400	32.76000	32.2400	32.5200	+0.557%	283,335	+18.881%
2025-03-14	32.1000	32.45000	31.3614	32.3400	+1.284%	288,241	+19.542%
2025-03-13	31.9500	32.29000	31.7300	31.9300	-0.063%	324,849	+21.077%
2025-03-12	32.5100	32.63000	31.7100	31.9500	-1.783%	357,686	+21.002%
2025-03-11	32.6000	32.76000	32.1900	32.5300	+0.031%	312,795	+18.844%
2025-03-10	32.4100	33.17990	32.0100	32.5200	-0.459%	376,405	+18.881%
2025-03-07	32.5000	33.23000	32.5000	32.6700	+0.647%	321,235	+18.335%
2025-03-06	31.6400	32.65000	31.4400	32.4600	+2.527%	271,412	+19.100%
2025-03-05	31.0900	31.92000	31.0900	31.6600	+2.162%	390,669	+22.110%
2025-03-04	30.8000	31.39500	30.6000	30.9900	+0.129%	250,945	+24.750%
2025-03-03	31.3800	31.80000	30.8300	30.9500	-1.684%	376,461	+24.911%
2025-02-28	30.7200	31.54500	30.6700	31.4800	+2.474%	517,540	+22.808%
2025-02-27	31.4400	31.58000	30.7000	30.7200	-2.290%	348,287	+25.846%
2025-02-26	31.3400	31.71000	30.9950	31.4400	+0.383%	469,362	+22.964%
2025-02-25	32.4800	32.55000	30.8800	31.3200	-3.571%	687,207	+23.436%
2025-02-24	32.4000	33.05000	32.0100	32.4800	+1.342%	332,824	+19.027%
2025-02-21	32.2600	32.38400	31.9100	32.0500	+0.094%	194,788	+20.624%
2025-02-20	32.0800	32.32000	31.9100	32.0200	-0.989%	164,794	+20.737%
2025-02-19	32.6400	33.06000	32.1000	32.3400	-1.523%	199,802	+19.542%
2025-02-18	32.7500	33.44500	32.4600	32.8400	-1.233%	183,323	+17.722%
2025-02-14	33.3300	34.14000	33.0000	33.2500	-0.776%	236,833	+16.271%
2025-02-13	33.2300	33.57000	32.8400	33.5100	+1.854%	197,121	+15.369%
2025-02-12	33.1300	33.31000	32.6400	32.9000	-2.171%	227,699	+17.508%
2025-02-11	32.6800	33.99000	32.5550	33.6300	+2.374%	201,885	+14.957%
2025-02-10	32.9600	33.19000	32.4400	32.8500	-0.030%	266,115	+17.686%
2025-02-07	33.9600	34.18990	32.1650	32.8600	-3.890%	463,135	+17.651%
2025-02-06	33.9200	35.14850	32.9750	34.1900	+7.889%	654,247	+13.074%
2025-02-05	31.6100	31.78000	31.3000	31.6900	+1.052%	351,515	+21.994%
2025-02-04	30.8400	31.51000	30.8200	31.3600	+0.901%	275,505	+23.278%