![CENTA Logo, Central Garden & Pet Company Class A Common Stock Nonvoting Logo](/logos/C/E/CENTA.png)
CENTA stock overview
Central Garden & Pet Company Class A Common Stock Nonvoting
- CENTA IPO: 2007-02-06
- 38.81 (+0.98%)
- 2.09B market cap
- 4,043 trading days in total
- CENTA Latest trading day: 2023-02-23
- NasdaqGS
- Consumer Durables
- Consumer Specialties
- Mr. Timothy P. Cofer
- 5,600 full-time employees
- Walnut Creek, CA
- Latest trading days
- Investment calculator
- Monthly statistics
- Dividends
- Stock splits
- Basic information
- Best intraday
- Worst intraday
- Best after-hours
- Worst after-hours
CENTA Latest trading days
This table contains the list of 500 latest trading days of CENTA.
Trading dates ranges from 2021-03-04 to 2023-02-23.
Trading dates ranges from 2021-03-04 to 2023-02-23.
Trading day | Date | Close | Difference | P/L | Volume | Open | High | Low | Volatility | Intraday | Post-market |
---|---|---|---|---|---|---|---|---|---|---|---|
[ AVERAGE ] | 42.96 | 0.01 | 0.00 | 175,142 | 42.97 | 43.57 | 42.32 | 2.92 | 0.00 | -0.01 | |
4043 | 2023-02-23 | 38.81 | 0.65 | -1.65 | 159,297 | 39.54 | 39.82 | 38.38 | 3.64 | -1.85 | 0.00 |
4042 | 2023-02-22 | 39.46 | 0.14 | -0.35 | 187,091 | 39.66 | 40.32 | 39.26 | 2.67 | -0.50 | 0.20 |
4041 | 2023-02-21 | 39.60 | 1.25 | -3.06 | 152,340 | 40.40 | 40.93 | 39.60 | 3.29 | -1.98 | 0.15 |
4040 | 2023-02-17 | 40.85 | 0.81 | 2.02 | 144,006 | 40.24 | 41.05 | 39.84 | 3.01 | 1.52 | -1.10 |
4039 | 2023-02-16 | 40.04 | 0.32 | -0.79 | 180,821 | 39.89 | 40.32 | 39.27 | 2.63 | 0.38 | 0.50 |
4038 | 2023-02-15 | 40.36 | 0.18 | 0.45 | 122,278 | 39.87 | 40.58 | 39.66 | 2.31 | 1.23 | -1.16 |
4037 | 2023-02-14 | 40.18 | 0.86 | -2.10 | 131,470 | 40.91 | 41.25 | 39.95 | 3.18 | -1.78 | -0.77 |
4036 | 2023-02-13 | 41.04 | 0.39 | 0.96 | 90,649 | 40.71 | 41.04 | 40.46 | 1.42 | 0.81 | -0.32 |
4035 | 2023-02-10 | 40.65 | 0.10 | -0.25 | 122,872 | 40.79 | 41.02 | 39.93 | 2.67 | -0.34 | 0.15 |
4034 | 2023-02-09 | 40.75 | 0.69 | -1.67 | 125,027 | 41.44 | 41.79 | 40.39 | 3.38 | -1.67 | 0.10 |
4033 | 2023-02-08 | 41.44 | 0.62 | 1.52 | 170,976 | 40.51 | 41.51 | 40.51 | 2.47 | 2.30 | 0.00 |
4032 | 2023-02-07 | 40.82 | 0.17 | 0.42 | 293,692 | 40.50 | 40.97 | 37.38 | 8.86 | 0.79 | -0.76 |
4031 | 2023-02-06 | 40.65 | 0.68 | -1.65 | 191,834 | 41.04 | 41.13 | 40.00 | 2.75 | -0.95 | -0.37 |
4030 | 2023-02-03 | 41.33 | 0.73 | 1.80 | 218,067 | 40.33 | 41.74 | 40.33 | 3.50 | 2.48 | -0.70 |
4029 | 2023-02-02 | 40.60 | 0.67 | 1.68 | 307,442 | 40.01 | 40.95 | 39.78 | 2.92 | 1.47 | -0.67 |
4028 | 2023-02-01 | 39.93 | 0.30 | 0.76 | 283,960 | 38.88 | 41.11 | 38.83 | 5.86 | 2.70 | 0.20 |
4027 | 2023-01-31 | 39.63 | 1.15 | 2.99 | 232,259 | 38.81 | 39.86 | 38.68 | 3.04 | 2.11 | -1.89 |
4026 | 2023-01-30 | 38.48 | 0.44 | -1.13 | 136,367 | 38.84 | 39.48 | 38.36 | 2.88 | -0.93 | 0.86 |
4025 | 2023-01-27 | 38.92 | 0.31 | 0.80 | 72,615 | 38.67 | 39.03 | 38.35 | 1.76 | 0.65 | -0.21 |
4024 | 2023-01-26 | 38.61 | 0.26 | -0.67 | 83,107 | 39.12 | 39.12 | 38.44 | 1.74 | -1.30 | 0.16 |
4023 | 2023-01-25 | 38.87 | 0.12 | 0.31 | 67,114 | 38.61 | 38.92 | 37.89 | 2.67 | 0.67 | 0.64 |
4022 | 2023-01-24 | 38.75 | 0.50 | -1.27 | 65,944 | 39.21 | 39.43 | 38.66 | 1.96 | -1.17 | -0.36 |
4021 | 2023-01-23 | 39.25 | 0.52 | 1.34 | 234,179 | 38.67 | 39.86 | 38.50 | 3.52 | 1.50 | -0.10 |
4020 | 2023-01-20 | 38.73 | 0.73 | 1.92 | 111,127 | 38.34 | 38.73 | 37.80 | 2.43 | 1.02 | -0.15 |
4019 | 2023-01-19 | 38.00 | 0.00 | 0.00 | 102,565 | 37.76 | 38.32 | 37.54 | 2.07 | 0.64 | 0.89 |
4018 | 2023-01-18 | 38.00 | 0.25 | -0.65 | 133,255 | 38.29 | 38.83 | 37.91 | 2.40 | -0.76 | -0.63 |
4017 | 2023-01-17 | 38.25 | 0.09 | -0.23 | 127,734 | 38.23 | 38.96 | 37.98 | 2.56 | 0.05 | 0.10 |
4016 | 2023-01-13 | 38.34 | 0.80 | 2.13 | 127,678 | 37.29 | 38.43 | 37.29 | 3.06 | 2.82 | -0.29 |
4015 | 2023-01-12 | 37.54 | 0.24 | 0.64 | 292,967 | 37.47 | 38.22 | 37.40 | 2.19 | 0.19 | -0.67 |
4014 | 2023-01-11 | 37.30 | 0.83 | 2.28 | 252,392 | 36.63 | 37.31 | 36.58 | 1.99 | 1.83 | 0.46 |
4013 | 2023-01-10 | 36.47 | 0.77 | 2.16 | 240,361 | 35.70 | 36.47 | 35.40 | 3.00 | 2.16 | 0.44 |
4012 | 2023-01-09 | 35.70 | 0.07 | -0.20 | 169,889 | 35.70 | 36.27 | 34.73 | 4.31 | 0.00 | 0.00 |
4011 | 2023-01-06 | 35.77 | 1.14 | 3.29 | 213,431 | 34.94 | 36.23 | 34.82 | 4.04 | 2.38 | -0.20 |
4010 | 2023-01-05 | 34.63 | 0.27 | -0.77 | 123,504 | 34.64 | 35.04 | 34.21 | 2.40 | -0.03 | 0.90 |
4009 | 2023-01-04 | 34.90 | 0.32 | -0.91 | 155,673 | 35.28 | 35.59 | 34.79 | 2.27 | -1.08 | -0.74 |
4008 | 2023-01-03 | 35.22 | 0.58 | -1.62 | 318,890 | 36.09 | 36.29 | 34.56 | 4.79 | -2.41 | 0.17 |
4007 | 2022-12-30 | 35.80 | 0.33 | -0.91 | 112,029 | 35.91 | 36.17 | 35.71 | 1.28 | -0.31 | 0.81 |
4006 | 2022-12-29 | 36.13 | 0.77 | 2.18 | 95,851 | 35.65 | 36.27 | 34.88 | 3.90 | 1.35 | -0.61 |
4005 | 2022-12-28 | 35.36 | 0.86 | -2.37 | 105,606 | 36.14 | 36.65 | 35.29 | 3.76 | -2.16 | 0.82 |
4004 | 2022-12-27 | 36.22 | 0.05 | 0.14 | 92,565 | 36.17 | 36.29 | 35.99 | 0.83 | 0.14 | -0.22 |
4003 | 2022-12-23 | 36.17 | 0.07 | 0.19 | 106,471 | 36.08 | 36.28 | 35.80 | 1.33 | 0.25 | 0.00 |
4002 | 2022-12-22 | 36.10 | 0.10 | -0.28 | 102,662 | 35.97 | 36.12 | 35.32 | 2.22 | 0.36 | -0.06 |
4001 | 2022-12-21 | 36.20 | 0.63 | 1.77 | 136,957 | 35.87 | 36.42 | 35.82 | 1.67 | 0.92 | -0.64 |
4000 | 2022-12-20 | 35.57 | 0.14 | -0.39 | 148,630 | 35.75 | 35.96 | 35.25 | 1.99 | -0.50 | 0.84 |
3999 | 2022-12-19 | 35.71 | 0.88 | 2.53 | 216,476 | 34.73 | 36.00 | 34.72 | 3.69 | 2.82 | 0.11 |
3998 | 2022-12-16 | 34.83 | 0.15 | -0.43 | 612,430 | 34.73 | 35.13 | 34.03 | 3.17 | 0.29 | -0.29 |
3997 | 2022-12-15 | 34.98 | 1.07 | -2.97 | 182,899 | 35.71 | 35.75 | 34.93 | 2.30 | -2.04 | -0.71 |
3996 | 2022-12-14 | 36.05 | 0.61 | -1.66 | 174,052 | 36.72 | 36.87 | 35.82 | 2.86 | -1.82 | -0.94 |
3995 | 2022-12-13 | 36.66 | 0.78 | -2.08 | 144,811 | 38.13 | 38.37 | 36.62 | 4.59 | -3.86 | 0.16 |
3994 | 2022-12-12 | 37.44 | 0.18 | 0.48 | 139,750 | 37.30 | 37.44 | 36.51 | 2.49 | 0.38 | 1.84 |
3993 | 2022-12-09 | 37.26 | 0.13 | -0.35 | 112,657 | 37.15 | 37.74 | 37.15 | 1.59 | 0.30 | 0.11 |
3992 | 2022-12-08 | 37.39 | 0.34 | 0.92 | 134,530 | 37.05 | 37.57 | 36.51 | 2.86 | 0.92 | -0.64 |
3991 | 2022-12-07 | 37.05 | 1.04 | -2.73 | 133,997 | 38.11 | 38.49 | 37.03 | 3.83 | -2.78 | 0.00 |
3990 | 2022-12-06 | 38.09 | 0.67 | -1.73 | 116,939 | 38.69 | 38.69 | 37.72 | 2.51 | -1.55 | 0.05 |
3989 | 2022-12-05 | 38.76 | 0.68 | -1.72 | 167,762 | 39.04 | 39.04 | 38.35 | 1.77 | -0.72 | -0.18 |
3988 | 2022-12-02 | 39.44 | 1.17 | 3.06 | 115,893 | 38.00 | 39.45 | 38.00 | 3.82 | 3.79 | -1.01 |
3987 | 2022-12-01 | 38.27 | 0.80 | -2.05 | 111,872 | 39.07 | 39.39 | 38.23 | 2.97 | -2.05 | -0.71 |
3986 | 2022-11-30 | 39.07 | 0.65 | 1.69 | 134,002 | 38.14 | 39.20 | 37.55 | 4.33 | 2.44 | 0.00 |
3985 | 2022-11-29 | 38.42 | 0.19 | 0.50 | 133,839 | 38.24 | 38.74 | 38.00 | 1.94 | 0.47 | -0.73 |
3984 | 2022-11-28 | 38.23 | 0.19 | 0.50 | 145,386 | 37.68 | 38.65 | 37.61 | 2.76 | 1.46 | 0.03 |
3983 | 2022-11-25 | 38.04 | 0.03 | 0.08 | 81,946 | 37.87 | 38.50 | 37.60 | 2.38 | 0.45 | -0.95 |
3982 | 2022-11-23 | 38.01 | 0.23 | -0.60 | 290,823 | 38.35 | 39.13 | 36.91 | 5.79 | -0.89 | -0.37 |
3981 | 2022-11-22 | 38.24 | 3.70 | -8.82 | 460,205 | 40.29 | 41.21 | 36.92 | 10.65 | -5.09 | 0.29 |
3980 | 2022-11-21 | 41.94 | 0.13 | 0.31 | 124,045 | 41.79 | 42.48 | 41.32 | 2.78 | 0.36 | -3.93 |
3979 | 2022-11-18 | 41.81 | 0.10 | 0.24 | 187,140 | 42.49 | 42.93 | 41.11 | 4.28 | -1.60 | -0.05 |
3978 | 2022-11-17 | 41.71 | 0.15 | 0.36 | 121,157 | 41.23 | 41.76 | 40.94 | 1.99 | 1.16 | 1.87 |
3977 | 2022-11-16 | 41.56 | 0.42 | -1.00 | 121,003 | 42.02 | 42.36 | 41.39 | 2.31 | -1.09 | -0.79 |
3976 | 2022-11-15 | 41.98 | 1.45 | 3.58 | 118,369 | 41.12 | 42.40 | 40.63 | 4.30 | 2.09 | 0.10 |
3975 | 2022-11-14 | 40.53 | 0.14 | -0.34 | 115,388 | 40.55 | 40.97 | 39.81 | 2.86 | -0.05 | 1.46 |
3974 | 2022-11-11 | 40.67 | 0.14 | 0.35 | 113,090 | 40.89 | 41.02 | 40.16 | 2.10 | -0.54 | -0.30 |
3973 | 2022-11-10 | 40.53 | 1.30 | 3.31 | 208,008 | 39.89 | 40.98 | 39.89 | 2.73 | 1.60 | 0.89 |
3972 | 2022-11-09 | 39.23 | 0.76 | -1.90 | 109,414 | 39.64 | 40.17 | 38.94 | 3.10 | -1.03 | 1.68 |
3971 | 2022-11-08 | 39.99 | 0.90 | -2.20 | 118,142 | 40.89 | 41.07 | 39.38 | 4.13 | -2.20 | -0.88 |
3970 | 2022-11-07 | 40.89 | 0.95 | 2.38 | 155,367 | 40.12 | 41.57 | 40.12 | 3.61 | 1.92 | 0.00 |
3969 | 2022-11-04 | 39.94 | 0.92 | 2.36 | 136,311 | 39.36 | 40.24 | 39.08 | 2.95 | 1.47 | 0.45 |
3968 | 2022-11-03 | 39.02 | 0.07 | -0.18 | 140,244 | 38.59 | 39.33 | 38.23 | 2.85 | 1.11 | 0.87 |
3967 | 2022-11-02 | 39.09 | 0.37 | -0.94 | 183,754 | 39.50 | 40.36 | 38.83 | 3.87 | -1.04 | -1.28 |
3966 | 2022-11-01 | 39.46 | 0.32 | 0.82 | 136,812 | 39.53 | 39.80 | 39.16 | 1.62 | -0.18 | 0.10 |
3965 | 2022-10-31 | 39.14 | 0.31 | -0.79 | 166,880 | 39.32 | 39.75 | 38.90 | 2.16 | -0.46 | 1.00 |
3964 | 2022-10-28 | 39.45 | 1.01 | 2.63 | 160,104 | 38.65 | 39.89 | 38.64 | 3.23 | 2.07 | -0.33 |
3963 | 2022-10-27 | 38.44 | 0.17 | 0.44 | 113,290 | 38.62 | 39.18 | 38.25 | 2.41 | -0.47 | 0.55 |
3962 | 2022-10-26 | 38.27 | 0.27 | 0.71 | 104,475 | 38.21 | 38.83 | 37.59 | 3.25 | 0.16 | 0.91 |
3961 | 2022-10-25 | 38.00 | 1.03 | 2.79 | 116,174 | 37.12 | 38.40 | 37.12 | 3.45 | 2.37 | 0.55 |
3960 | 2022-10-24 | 36.97 | 0.56 | 1.54 | 98,307 | 36.53 | 37.19 | 36.12 | 2.93 | 1.20 | 0.41 |
3959 | 2022-10-21 | 36.41 | 1.15 | 3.26 | 119,729 | 35.54 | 36.58 | 35.30 | 3.60 | 2.45 | 0.33 |
3958 | 2022-10-20 | 35.26 | 0.64 | -1.78 | 106,398 | 35.75 | 36.20 | 35.16 | 2.91 | -1.37 | 0.79 |
3957 | 2022-10-19 | 35.90 | 0.62 | -1.70 | 92,886 | 36.23 | 36.37 | 35.46 | 2.51 | -0.91 | -0.42 |
3956 | 2022-10-18 | 36.52 | 0.43 | 1.19 | 120,861 | 36.56 | 37.18 | 36.39 | 2.16 | -0.11 | -0.79 |
3955 | 2022-10-17 | 36.09 | 1.11 | 3.17 | 160,691 | 35.33 | 36.16 | 35.33 | 2.35 | 2.15 | 1.30 |
3954 | 2022-10-14 | 34.98 | 0.03 | 0.09 | 106,077 | 35.19 | 35.40 | 34.68 | 2.05 | -0.60 | 1.00 |
3953 | 2022-10-13 | 34.95 | 0.11 | 0.32 | 231,592 | 34.22 | 35.18 | 33.87 | 3.83 | 2.13 | 0.69 |
3952 | 2022-10-12 | 34.84 | 0.35 | -0.99 | 98,689 | 35.21 | 35.30 | 34.68 | 1.76 | -1.05 | -1.78 |
3951 | 2022-10-11 | 35.19 | 0.30 | 0.86 | 181,579 | 34.80 | 35.87 | 34.77 | 3.16 | 1.12 | 0.06 |
3950 | 2022-10-10 | 34.89 | 0.54 | 1.57 | 111,564 | 34.37 | 35.14 | 34.10 | 3.03 | 1.51 | -0.26 |
3949 | 2022-10-07 | 34.35 | 0.23 | -0.67 | 135,632 | 34.39 | 34.77 | 34.05 | 2.09 | -0.12 | 0.06 |
3948 | 2022-10-06 | 34.58 | 0.23 | -0.66 | 94,692 | 34.74 | 34.91 | 34.38 | 1.53 | -0.46 | -0.55 |
3947 | 2022-10-05 | 34.81 | 0.89 | -2.49 | 120,266 | 35.29 | 35.56 | 34.72 | 2.38 | -1.36 | -0.20 |
3946 | 2022-10-04 | 35.70 | 1.45 | 4.23 | 158,680 | 34.69 | 36.13 | 34.33 | 5.19 | 2.91 | -1.15 |
3945 | 2022-10-03 | 34.25 | 0.09 | 0.26 | 215,251 | 34.41 | 34.71 | 34.22 | 1.42 | -0.46 | 1.28 |
3944 | 2022-09-30 | 34.16 | 0.07 | 0.21 | 199,166 | 34.19 | 34.83 | 33.69 | 3.33 | -0.09 | 0.73 |
3943 | 2022-09-29 | 34.09 | 0.73 | -2.10 | 138,667 | 34.62 | 34.62 | 33.74 | 2.54 | -1.53 | 0.29 |
3942 | 2022-09-28 | 34.82 | 0.42 | 1.22 | 139,656 | 34.53 | 35.20 | 34.28 | 2.66 | 0.84 | -0.57 |
3941 | 2022-09-27 | 34.40 | 1.14 | -3.21 | 152,188 | 35.73 | 35.90 | 34.31 | 4.45 | -3.72 | 0.38 |
3940 | 2022-09-26 | 35.54 | 0.03 | 0.08 | 175,039 | 35.36 | 36.04 | 35.19 | 2.40 | 0.51 | 0.53 |
3939 | 2022-09-23 | 35.51 | 0.20 | -0.56 | 136,517 | 35.50 | 35.64 | 35.11 | 1.49 | 0.03 | -0.42 |
3938 | 2022-09-22 | 35.71 | 0.07 | 0.20 | 179,738 | 35.45 | 35.90 | 35.02 | 2.48 | 0.73 | -0.59 |
3937 | 2022-09-21 | 35.64 | 0.03 | -0.08 | 150,764 | 35.87 | 36.80 | 35.54 | 3.51 | -0.64 | -0.53 |
3936 | 2022-09-20 | 35.67 | 0.07 | -0.20 | 178,836 | 35.55 | 35.78 | 34.99 | 2.22 | 0.34 | 0.56 |
3935 | 2022-09-19 | 35.74 | 0.53 | 1.51 | 183,815 | 34.85 | 35.91 | 34.85 | 3.04 | 2.55 | -0.53 |
3934 | 2022-09-16 | 35.21 | 0.34 | 0.98 | 431,379 | 34.75 | 35.54 | 34.67 | 2.50 | 1.32 | -1.02 |
3933 | 2022-09-15 | 34.87 | 0.56 | -1.58 | 171,674 | 35.21 | 35.82 | 34.53 | 3.66 | -0.97 | -0.34 |
3932 | 2022-09-14 | 35.43 | 0.22 | -0.62 | 150,541 | 35.47 | 35.76 | 35.08 | 1.92 | -0.11 | -0.62 |
3931 | 2022-09-13 | 35.65 | 1.86 | -4.96 | 154,108 | 36.92 | 37.18 | 35.61 | 4.25 | -3.44 | -0.50 |
3930 | 2022-09-12 | 37.51 | 0.50 | 1.35 | 159,654 | 37.34 | 38.01 | 37.13 | 2.36 | 0.46 | -1.57 |
3929 | 2022-09-09 | 37.01 | 0.60 | 1.65 | 110,706 | 36.51 | 37.06 | 36.30 | 2.08 | 1.37 | 0.89 |
3928 | 2022-09-08 | 36.41 | 0.54 | -1.46 | 126,492 | 36.47 | 36.64 | 35.83 | 2.22 | -0.16 | 0.27 |
3927 | 2022-09-07 | 36.95 | 1.03 | 2.87 | 151,651 | 36.07 | 37.23 | 35.93 | 3.60 | 2.44 | -1.30 |
3926 | 2022-09-06 | 35.92 | 0.37 | -1.02 | 209,950 | 36.41 | 36.51 | 35.40 | 3.05 | -1.35 | 0.42 |
3925 | 2022-09-02 | 36.29 | 1.24 | -3.30 | 130,676 | 37.85 | 37.85 | 36.09 | 4.65 | -4.12 | 0.33 |
3924 | 2022-09-01 | 37.53 | 0.23 | -0.61 | 178,724 | 37.58 | 37.65 | 36.83 | 2.18 | -0.13 | 0.85 |
3923 | 2022-08-31 | 37.76 | 0.97 | -2.50 | 131,640 | 38.61 | 38.81 | 37.74 | 2.77 | -2.20 | -0.48 |
3922 | 2022-08-30 | 38.73 | 0.90 | -2.27 | 136,371 | 39.55 | 39.55 | 38.64 | 2.30 | -2.07 | -0.31 |
3921 | 2022-08-29 | 39.63 | 0.46 | -1.15 | 149,163 | 39.50 | 40.30 | 39.34 | 2.43 | 0.33 | -0.20 |
3920 | 2022-08-26 | 40.09 | 0.95 | -2.31 | 148,560 | 40.99 | 40.99 | 39.98 | 2.46 | -2.20 | -1.47 |
3919 | 2022-08-25 | 41.04 | 0.89 | 2.22 | 163,863 | 40.55 | 41.72 | 40.18 | 3.80 | 1.21 | -0.12 |
3918 | 2022-08-24 | 40.15 | 0.02 | 0.05 | 97,560 | 40.17 | 40.41 | 39.71 | 1.74 | -0.05 | 1.00 |
3917 | 2022-08-23 | 40.13 | 0.03 | 0.07 | 124,924 | 40.00 | 40.27 | 39.86 | 1.03 | 0.32 | 0.10 |
3916 | 2022-08-22 | 40.10 | 1.17 | -2.83 | 113,418 | 41.05 | 41.05 | 39.91 | 2.78 | -2.31 | -0.25 |
3915 | 2022-08-19 | 41.27 | 1.01 | -2.39 | 101,809 | 42.11 | 42.11 | 41.16 | 2.26 | -1.99 | -0.53 |
3914 | 2022-08-18 | 42.28 | 0.21 | 0.50 | 145,565 | 42.07 | 42.42 | 41.79 | 1.50 | 0.50 | -0.40 |
3913 | 2022-08-17 | 42.07 | 0.62 | -1.45 | 117,533 | 42.40 | 42.44 | 41.55 | 2.10 | -0.78 | 0.00 |
3912 | 2022-08-16 | 42.69 | 0.27 | 0.64 | 105,415 | 42.29 | 42.98 | 42.03 | 2.25 | 0.95 | -0.68 |
3911 | 2022-08-15 | 42.42 | 0.05 | 0.12 | 125,574 | 42.36 | 42.53 | 41.56 | 2.29 | 0.14 | -0.31 |
3910 | 2022-08-12 | 42.37 | 0.72 | 1.73 | 118,041 | 41.68 | 42.40 | 40.86 | 3.69 | 1.66 | -0.02 |
3909 | 2022-08-11 | 41.65 | 0.39 | 0.95 | 72,778 | 41.64 | 42.33 | 41.53 | 1.92 | 0.02 | 0.07 |
3908 | 2022-08-10 | 41.26 | 0.64 | 1.58 | 132,868 | 41.10 | 41.62 | 40.97 | 1.58 | 0.39 | 0.92 |
3907 | 2022-08-09 | 40.62 | 1.57 | -3.72 | 152,565 | 41.99 | 41.99 | 40.51 | 3.52 | -3.26 | 1.18 |
3906 | 2022-08-08 | 42.19 | 0.68 | 1.64 | 200,944 | 41.54 | 43.17 | 41.54 | 3.92 | 1.56 | -0.47 |
3905 | 2022-08-05 | 41.51 | 0.32 | 0.78 | 212,761 | 40.96 | 41.83 | 40.48 | 3.30 | 1.34 | 0.07 |
3904 | 2022-08-04 | 41.19 | 0.67 | 1.65 | 226,060 | 40.53 | 41.77 | 40.07 | 4.19 | 1.63 | -0.56 |
3903 | 2022-08-03 | 40.52 | 0.38 | -0.93 | 212,375 | 40.63 | 41.23 | 40.07 | 2.86 | -0.27 | 0.02 |
3902 | 2022-08-02 | 40.90 | 0.53 | -1.28 | 116,273 | 41.55 | 41.55 | 40.52 | 2.48 | -1.56 | -0.66 |
3901 | 2022-08-01 | 41.43 | 0.63 | 1.54 | 124,092 | 40.58 | 41.54 | 40.11 | 3.52 | 2.09 | 0.29 |
3900 | 2022-07-29 | 40.80 | 0.71 | -1.71 | 135,776 | 41.32 | 41.60 | 40.70 | 2.18 | -1.26 | -0.54 |
3899 | 2022-07-28 | 41.51 | 0.57 | 1.39 | 107,559 | 40.94 | 41.53 | 40.74 | 1.93 | 1.39 | -0.46 |
3898 | 2022-07-27 | 40.94 | 0.31 | 0.76 | 136,376 | 40.70 | 41.16 | 40.33 | 2.04 | 0.59 | 0.00 |
3897 | 2022-07-26 | 40.63 | 0.42 | -1.02 | 83,765 | 40.89 | 40.89 | 40.44 | 1.10 | -0.64 | 0.17 |
3896 | 2022-07-25 | 41.05 | 0.04 | 0.10 | 83,001 | 41.34 | 41.56 | 40.84 | 1.74 | -0.70 | -0.39 |
3895 | 2022-07-22 | 41.01 | 0.03 | -0.07 | 104,780 | 41.04 | 41.55 | 40.57 | 2.39 | -0.07 | 0.80 |
3894 | 2022-07-21 | 41.04 | 0.70 | -1.68 | 130,032 | 41.49 | 41.52 | 40.40 | 2.70 | -1.08 | 0.00 |
3893 | 2022-07-20 | 41.74 | 0.16 | -0.38 | 198,834 | 41.79 | 42.45 | 41.23 | 2.92 | -0.12 | -0.60 |
3892 | 2022-07-19 | 41.90 | 0.57 | 1.38 | 190,233 | 41.76 | 43.01 | 40.80 | 5.29 | 0.34 | -0.26 |
3891 | 2022-07-18 | 41.33 | 0.10 | 0.24 | 186,498 | 41.23 | 42.18 | 41.19 | 2.40 | 0.24 | 1.04 |
3890 | 2022-07-15 | 41.23 | 0.75 | 1.85 | 152,723 | 41.19 | 41.59 | 40.33 | 3.06 | 0.10 | 0.00 |
3889 | 2022-07-14 | 40.48 | 0.14 | 0.35 | 101,723 | 39.95 | 40.48 | 39.71 | 1.93 | 1.33 | 1.75 |
3888 | 2022-07-13 | 40.34 | 0.15 | -0.37 | 173,255 | 40.05 | 40.52 | 39.86 | 1.65 | 0.72 | -0.97 |
3887 | 2022-07-12 | 40.49 | 0.18 | 0.45 | 108,706 | 40.40 | 41.19 | 40.20 | 2.45 | 0.22 | -1.09 |
3886 | 2022-07-11 | 40.31 | 0.36 | 0.90 | 136,849 | 39.54 | 40.46 | 39.54 | 2.33 | 1.95 | 0.22 |
3885 | 2022-07-08 | 39.95 | 0.34 | -0.84 | 151,470 | 40.02 | 40.47 | 39.83 | 1.60 | -0.17 | -1.03 |
3884 | 2022-07-07 | 40.29 | 0.32 | 0.80 | 139,690 | 40.28 | 40.35 | 39.56 | 1.96 | 0.02 | -0.67 |
3883 | 2022-07-06 | 39.97 | 0.79 | -1.94 | 187,318 | 40.62 | 40.93 | 39.42 | 3.72 | -1.60 | 0.78 |
3882 | 2022-07-05 | 40.76 | 0.47 | 1.17 | 231,908 | 39.83 | 40.94 | 39.02 | 4.82 | 2.33 | -0.34 |
3881 | 2022-07-01 | 40.29 | 0.28 | 0.70 | 179,522 | 39.89 | 40.79 | 39.73 | 2.66 | 1.00 | -1.14 |
3880 | 2022-06-30 | 40.01 | 1.22 | 3.15 | 298,766 | 38.67 | 40.04 | 38.29 | 4.53 | 3.47 | -0.30 |
3879 | 2022-06-29 | 38.79 | 0.14 | 0.36 | 335,767 | 38.64 | 39.73 | 38.00 | 4.48 | 0.39 | -0.31 |
3878 | 2022-06-28 | 38.65 | 1.87 | -4.62 | 301,475 | 40.59 | 42.05 | 38.60 | 8.50 | -4.78 | -0.03 |
3877 | 2022-06-27 | 40.52 | 0.09 | -0.22 | 127,105 | 40.91 | 41.01 | 40.40 | 1.49 | -0.95 | 0.17 |
3876 | 2022-06-24 | 40.61 | 0.05 | 0.12 | 399,556 | 40.63 | 41.76 | 40.49 | 3.13 | -0.05 | 0.74 |
3875 | 2022-06-23 | 40.56 | 0.81 | 2.04 | 181,102 | 39.58 | 40.70 | 38.87 | 4.62 | 2.48 | 0.17 |
3874 | 2022-06-22 | 39.75 | 0.52 | 1.33 | 226,049 | 38.74 | 40.19 | 38.38 | 4.67 | 2.61 | -0.43 |
3873 | 2022-06-21 | 39.23 | 0.76 | 1.98 | 77,619 | 39.04 | 39.40 | 38.43 | 2.48 | 0.49 | -1.25 |
3872 | 2022-06-17 | 38.47 | 0.53 | 1.40 | 408,525 | 37.94 | 38.90 | 37.77 | 2.98 | 1.40 | 1.48 |
3871 | 2022-06-16 | 37.94 | 1.58 | -4.00 | 177,598 | 38.91 | 39.09 | 37.56 | 3.93 | -2.49 | 0.00 |
3870 | 2022-06-15 | 39.52 | 0.69 | 1.78 | 131,348 | 39.08 | 40.16 | 38.98 | 3.02 | 1.13 | -1.54 |
3869 | 2022-06-14 | 38.83 | 0.69 | -1.75 | 177,342 | 39.41 | 39.74 | 38.48 | 3.20 | -1.47 | 0.64 |
3868 | 2022-06-13 | 39.52 | 1.51 | -3.68 | 111,351 | 40.25 | 40.29 | 39.29 | 2.48 | -1.81 | -0.28 |
3867 | 2022-06-10 | 41.03 | 0.26 | 0.64 | 105,532 | 40.27 | 41.66 | 40.27 | 3.45 | 1.89 | -1.90 |
3866 | 2022-06-09 | 40.77 | 0.65 | -1.57 | 105,461 | 41.45 | 41.72 | 40.71 | 2.44 | -1.64 | -1.23 |
3865 | 2022-06-08 | 41.42 | 0.61 | -1.45 | 140,304 | 41.74 | 41.80 | 40.87 | 2.23 | -0.77 | 0.07 |
3864 | 2022-06-07 | 42.03 | 0.32 | -0.76 | 119,217 | 41.93 | 42.38 | 41.70 | 1.62 | 0.24 | -0.69 |
3863 | 2022-06-06 | 42.35 | 0.42 | 1.00 | 170,964 | 42.10 | 42.44 | 41.83 | 1.45 | 0.59 | -0.99 |
3862 | 2022-06-03 | 41.93 | 0.44 | -1.04 | 97,143 | 42.06 | 42.53 | 41.69 | 2.00 | -0.31 | 0.41 |
3861 | 2022-06-02 | 42.37 | 0.84 | 2.02 | 98,058 | 41.82 | 42.37 | 41.23 | 2.73 | 1.32 | -0.73 |
3860 | 2022-06-01 | 41.53 | 0.80 | -1.89 | 102,507 | 42.31 | 42.31 | 40.75 | 3.69 | -1.84 | 0.70 |
3859 | 2022-05-31 | 42.33 | 0.82 | -1.90 | 140,809 | 42.71 | 42.96 | 42.05 | 2.13 | -0.89 | -0.05 |
3858 | 2022-05-27 | 43.15 | 0.86 | 2.03 | 160,106 | 42.42 | 43.43 | 42.32 | 2.62 | 1.72 | -1.02 |
3857 | 2022-05-26 | 42.29 | 0.95 | 2.30 | 128,896 | 41.69 | 42.76 | 41.23 | 3.67 | 1.44 | 0.31 |
3856 | 2022-05-25 | 41.34 | 0.85 | 2.10 | 173,369 | 40.49 | 41.47 | 39.90 | 3.88 | 2.10 | 0.85 |
3855 | 2022-05-24 | 40.49 | 0.47 | 1.17 | 125,996 | 40.04 | 40.58 | 39.11 | 3.67 | 1.12 | 0.00 |
3854 | 2022-05-23 | 40.02 | 0.67 | 1.70 | 219,405 | 39.49 | 40.53 | 39.09 | 3.65 | 1.34 | 0.05 |
3853 | 2022-05-20 | 39.35 | 1.67 | -4.07 | 410,172 | 41.14 | 41.14 | 38.56 | 6.27 | -4.35 | 0.36 |
3852 | 2022-05-19 | 41.02 | 0.60 | -1.44 | 254,257 | 41.20 | 41.43 | 39.85 | 3.83 | -0.44 | 0.29 |
3851 | 2022-05-18 | 41.62 | 1.29 | -3.01 | 275,084 | 42.66 | 42.80 | 41.46 | 3.14 | -2.44 | -1.01 |
3850 | 2022-05-17 | 42.91 | 0.74 | 1.75 | 126,801 | 42.42 | 43.01 | 42.07 | 2.22 | 1.16 | -0.58 |
3849 | 2022-05-16 | 42.17 | 0.20 | -0.47 | 131,852 | 42.20 | 42.62 | 41.61 | 2.39 | -0.07 | 0.59 |
3848 | 2022-05-13 | 42.37 | 0.66 | 1.58 | 151,007 | 41.97 | 42.60 | 41.73 | 2.07 | 0.95 | -0.40 |
3847 | 2022-05-12 | 41.71 | 1.66 | 4.14 | 221,129 | 40.21 | 41.92 | 40.13 | 4.45 | 3.73 | 0.62 |
3846 | 2022-05-11 | 40.05 | 1.04 | -2.53 | 153,673 | 41.25 | 41.89 | 39.99 | 4.61 | -2.91 | 0.40 |
3845 | 2022-05-10 | 41.09 | 1.27 | -3.00 | 165,393 | 42.34 | 42.77 | 40.52 | 5.31 | -2.95 | 0.39 |
3844 | 2022-05-09 | 42.36 | 2.03 | 5.03 | 206,061 | 40.03 | 42.77 | 40.03 | 6.84 | 5.82 | -0.05 |
3843 | 2022-05-06 | 40.33 | 0.95 | -2.30 | 263,567 | 41.05 | 41.14 | 39.59 | 3.78 | -1.75 | -0.74 |
3842 | 2022-05-05 | 41.28 | 0.17 | -0.41 | 325,526 | 40.65 | 41.47 | 39.68 | 4.40 | 1.55 | -0.56 |
3841 | 2022-05-04 | 41.45 | 0.61 | 1.49 | 168,458 | 41.13 | 41.76 | 40.60 | 2.82 | 0.78 | -1.93 |
3840 | 2022-05-03 | 40.84 | 0.48 | -1.16 | 116,505 | 41.20 | 41.46 | 40.42 | 2.52 | -0.87 | 0.71 |
3839 | 2022-05-02 | 41.32 | 0.06 | -0.14 | 129,480 | 41.57 | 42.17 | 40.56 | 3.87 | -0.60 | -0.29 |
3838 | 2022-04-29 | 41.38 | 0.52 | -1.24 | 186,177 | 41.73 | 41.88 | 41.14 | 1.77 | -0.84 | 0.46 |
3837 | 2022-04-28 | 41.90 | 0.19 | 0.46 | 127,096 | 41.87 | 42.18 | 41.34 | 2.01 | 0.07 | -0.41 |
3836 | 2022-04-27 | 41.71 | 0.08 | 0.19 | 131,060 | 41.60 | 42.35 | 41.33 | 2.45 | 0.26 | 0.38 |
3835 | 2022-04-26 | 41.63 | 1.26 | -2.94 | 157,582 | 42.42 | 42.88 | 41.62 | 2.97 | -1.86 | -0.07 |
3834 | 2022-04-25 | 42.89 | 1.10 | 2.63 | 136,376 | 41.51 | 42.94 | 40.80 | 5.16 | 3.32 | -1.10 |
3833 | 2022-04-22 | 41.79 | 0.42 | -1.00 | 141,863 | 42.19 | 42.79 | 41.70 | 2.58 | -0.95 | -0.67 |
3832 | 2022-04-21 | 42.21 | 0.28 | -0.66 | 83,225 | 42.81 | 43.25 | 42.13 | 2.62 | -1.40 | -0.05 |
3831 | 2022-04-20 | 42.49 | 0.02 | -0.05 | 128,940 | 42.90 | 43.69 | 42.38 | 3.05 | -0.96 | 0.75 |
3830 | 2022-04-19 | 42.51 | 0.76 | 1.82 | 121,646 | 41.73 | 42.58 | 41.73 | 2.04 | 1.87 | 0.92 |
3829 | 2022-04-18 | 41.75 | 0.73 | -1.72 | 124,126 | 42.25 | 42.71 | 41.56 | 2.72 | -1.18 | -0.05 |
3828 | 2022-04-15 | 42.48 | 0.00 | 0.00 | 138,806 | 42.22 | 43.11 | 42.22 | 2.11 | 0.62 | -0.54 |
3827 | 2022-04-14 | 42.48 | 0.59 | 1.41 | 138,808 | 42.22 | 43.11 | 42.22 | 2.11 | 0.62 | -0.61 |
3826 | 2022-04-13 | 41.89 | 0.20 | -0.48 | 132,750 | 42.25 | 42.44 | 41.45 | 2.34 | -0.85 | 0.79 |
3825 | 2022-04-12 | 42.09 | 0.91 | 2.21 | 136,072 | 41.43 | 42.61 | 41.40 | 2.92 | 1.59 | 0.38 |
3824 | 2022-04-11 | 41.18 | 0.02 | -0.05 | 110,748 | 40.89 | 41.82 | 40.89 | 2.27 | 0.71 | 0.61 |
3823 | 2022-04-08 | 41.20 | 0.66 | -1.58 | 136,059 | 41.93 | 42.13 | 41.18 | 2.27 | -1.74 | -0.75 |
3822 | 2022-04-07 | 41.86 | 0.35 | 0.84 | 186,730 | 41.64 | 42.13 | 41.17 | 2.31 | 0.53 | 0.17 |
3821 | 2022-04-06 | 41.51 | 0.11 | 0.27 | 178,497 | 41.11 | 42.11 | 40.93 | 2.87 | 0.97 | 0.31 |
3820 | 2022-04-05 | 41.40 | 0.68 | -1.62 | 159,552 | 42.19 | 42.32 | 41.38 | 2.23 | -1.87 | -0.70 |
3819 | 2022-04-04 | 42.08 | 0.42 | 1.01 | 115,424 | 41.67 | 42.15 | 41.06 | 2.62 | 0.98 | 0.26 |
3818 | 2022-04-01 | 41.66 | 0.88 | 2.16 | 139,928 | 40.88 | 41.77 | 40.22 | 3.79 | 1.91 | 0.02 |
3817 | 2022-03-31 | 40.78 | 0.98 | -2.35 | 138,327 | 41.65 | 42.36 | 40.74 | 3.89 | -2.09 | 0.25 |
3816 | 2022-03-30 | 41.76 | 0.52 | -1.23 | 109,778 | 42.25 | 42.39 | 41.39 | 2.37 | -1.16 | -0.26 |
3815 | 2022-03-29 | 42.28 | 1.07 | 2.60 | 172,895 | 41.45 | 42.49 | 41.45 | 2.51 | 2.00 | -0.07 |
3814 | 2022-03-28 | 41.21 | 0.34 | -0.82 | 142,448 | 41.64 | 41.64 | 40.74 | 2.16 | -1.03 | 0.58 |
3813 | 2022-03-25 | 41.55 | 0.10 | 0.24 | 119,624 | 41.51 | 42.11 | 41.34 | 1.85 | 0.10 | 0.22 |
3812 | 2022-03-24 | 41.45 | 0.05 | -0.12 | 129,259 | 41.46 | 42.70 | 40.66 | 4.92 | -0.02 | 0.14 |
3811 | 2022-03-23 | 41.50 | 0.94 | -2.21 | 86,200 | 42.18 | 42.33 | 41.36 | 2.30 | -1.61 | -0.10 |
3810 | 2022-03-22 | 42.44 | 0.36 | -0.84 | 109,534 | 42.94 | 43.19 | 42.10 | 2.54 | -1.16 | -0.61 |
3809 | 2022-03-21 | 42.80 | 0.78 | -1.79 | 137,438 | 43.54 | 44.00 | 42.62 | 3.17 | -1.70 | 0.33 |
3808 | 2022-03-18 | 43.58 | 0.70 | 1.63 | 538,842 | 42.88 | 43.64 | 42.14 | 3.50 | 1.63 | -0.09 |
3807 | 2022-03-17 | 42.88 | 1.00 | 2.39 | 127,825 | 41.45 | 43.00 | 41.41 | 3.84 | 3.45 | 0.00 |
3806 | 2022-03-16 | 41.88 | 0.53 | 1.28 | 187,361 | 41.56 | 41.93 | 41.16 | 1.85 | 0.77 | -1.03 |
3805 | 2022-03-15 | 41.35 | 0.79 | 1.95 | 129,253 | 40.88 | 41.38 | 40.60 | 1.91 | 1.15 | 0.51 |
3804 | 2022-03-14 | 40.56 | 0.36 | 0.90 | 133,736 | 40.38 | 40.93 | 39.85 | 2.67 | 0.45 | 0.79 |
3803 | 2022-03-11 | 40.20 | 0.75 | -1.83 | 151,245 | 41.24 | 41.24 | 39.95 | 3.13 | -2.52 | 0.45 |
3802 | 2022-03-10 | 40.95 | 0.87 | -2.08 | 142,341 | 41.19 | 41.60 | 40.39 | 2.94 | -0.58 | 0.71 |
3801 | 2022-03-09 | 41.82 | 0.39 | 0.94 | 137,059 | 42.00 | 42.45 | 41.72 | 1.74 | -0.43 | -1.51 |
3800 | 2022-03-08 | 41.43 | 1.81 | -4.19 | 143,368 | 43.29 | 43.29 | 41.30 | 4.60 | -4.30 | 1.38 |
3799 | 2022-03-07 | 43.24 | 0.13 | -0.30 | 145,060 | 43.22 | 43.81 | 42.74 | 2.48 | 0.05 | 0.12 |
3798 | 2022-03-04 | 43.37 | 0.13 | 0.30 | 131,510 | 42.91 | 43.43 | 42.50 | 2.17 | 1.07 | -0.35 |
3797 | 2022-03-03 | 43.24 | 0.49 | -1.12 | 538,736 | 43.86 | 44.00 | 42.80 | 2.74 | -1.41 | -0.76 |
3796 | 2022-03-02 | 43.73 | 1.05 | 2.46 | 96,479 | 42.95 | 43.81 | 42.95 | 2.00 | 1.82 | 0.30 |
3795 | 2022-03-01 | 42.68 | 1.36 | -3.09 | 180,879 | 43.86 | 44.31 | 42.53 | 4.06 | -2.69 | 0.63 |
3794 | 2022-02-28 | 44.04 | 0.44 | 1.01 | 204,954 | 43.15 | 44.11 | 42.87 | 2.87 | 2.06 | -0.41 |
3793 | 2022-02-25 | 43.60 | 1.33 | 3.15 | 157,422 | 42.20 | 43.63 | 41.73 | 4.50 | 3.32 | -1.03 |
3792 | 2022-02-24 | 42.27 | 0.15 | 0.36 | 161,197 | 41.59 | 42.35 | 40.09 | 5.43 | 1.64 | -0.17 |
3791 | 2022-02-23 | 42.12 | 0.25 | -0.59 | 131,609 | 42.72 | 42.76 | 41.92 | 1.97 | -1.40 | -1.26 |
3790 | 2022-02-22 | 42.37 | 1.52 | -3.46 | 186,982 | 43.45 | 43.79 | 42.16 | 3.75 | -2.49 | 0.83 |
3789 | 2022-02-18 | 43.89 | 0.65 | 1.50 | 441,523 | 42.95 | 44.09 | 42.95 | 2.65 | 2.19 | -1.00 |
3788 | 2022-02-17 | 43.24 | 0.71 | 1.67 | 163,096 | 42.27 | 43.31 | 41.98 | 3.15 | 2.29 | -0.67 |
3787 | 2022-02-16 | 42.53 | 0.22 | 0.52 | 243,056 | 42.09 | 42.88 | 41.45 | 3.40 | 1.05 | -0.61 |
3786 | 2022-02-15 | 42.31 | 0.59 | 1.41 | 109,204 | 41.94 | 42.65 | 41.73 | 2.19 | 0.88 | -0.52 |
3785 | 2022-02-14 | 41.72 | 0.15 | -0.36 | 176,955 | 42.01 | 43.13 | 41.12 | 4.78 | -0.69 | 0.53 |
3784 | 2022-02-11 | 41.87 | 0.75 | 1.82 | 215,792 | 41.21 | 42.12 | 40.76 | 3.30 | 1.60 | 0.33 |
3783 | 2022-02-10 | 41.12 | 0.53 | -1.27 | 150,230 | 40.97 | 41.73 | 40.88 | 2.07 | 0.37 | 0.22 |
3782 | 2022-02-09 | 41.65 | 0.27 | -0.64 | 159,542 | 42.34 | 42.46 | 41.44 | 2.41 | -1.63 | -1.63 |
3781 | 2022-02-08 | 41.92 | 0.84 | 2.04 | 146,253 | 41.16 | 42.10 | 40.72 | 3.35 | 1.85 | 1.00 |
3780 | 2022-02-07 | 41.08 | 0.76 | -1.82 | 172,453 | 41.79 | 42.23 | 41.01 | 2.92 | -1.70 | 0.19 |
3779 | 2022-02-05 | 41.84 | 0.00 | 0.00 | 373,929 | 43.52 | 43.93 | 41.38 | 5.86 | -3.86 | -0.12 |
3778 | 2022-02-04 | 41.84 | 1.74 | -3.99 | 373,929 | 43.52 | 43.93 | 41.38 | 5.86 | -3.86 | 4.02 |
3777 | 2022-02-03 | 43.58 | 0.07 | -0.16 | 312,168 | 44.36 | 44.70 | 43.37 | 3.00 | -1.76 | -0.14 |
3776 | 2022-02-02 | 43.65 | 0.21 | -0.48 | 220,144 | 43.76 | 44.71 | 43.12 | 3.63 | -0.25 | 1.63 |
3775 | 2022-02-01 | 43.86 | 0.53 | 1.22 | 155,288 | 43.47 | 43.96 | 42.88 | 2.48 | 0.90 | -0.23 |
3774 | 2022-01-31 | 43.33 | 0.67 | 1.57 | 194,646 | 42.26 | 43.52 | 42.07 | 3.43 | 2.53 | 0.32 |
3773 | 2022-01-28 | 42.66 | 0.38 | 0.90 | 317,923 | 42.28 | 42.67 | 41.12 | 3.67 | 0.90 | -0.94 |
3772 | 2022-01-27 | 42.28 | 0.64 | 1.54 | 275,373 | 41.86 | 42.33 | 41.32 | 2.41 | 1.00 | 0.00 |
3771 | 2022-01-26 | 41.64 | 0.72 | -1.70 | 237,369 | 42.66 | 43.35 | 40.92 | 5.70 | -2.39 | 0.53 |
3770 | 2022-01-25 | 42.36 | 0.25 | -0.59 | 185,050 | 42.14 | 42.83 | 40.89 | 4.60 | 0.52 | 0.71 |
3769 | 2022-01-24 | 42.61 | 0.57 | 1.36 | 267,778 | 41.70 | 43.10 | 41.45 | 3.96 | 2.18 | -1.10 |
3768 | 2022-01-21 | 42.04 | 0.26 | 0.62 | 193,306 | 41.48 | 43.02 | 41.47 | 3.74 | 1.35 | -0.81 |
3767 | 2022-01-20 | 41.78 | 0.78 | -1.83 | 187,130 | 42.50 | 43.18 | 41.64 | 3.62 | -1.69 | -0.72 |
3766 | 2022-01-19 | 42.56 | 0.56 | -1.30 | 154,549 | 43.20 | 43.30 | 42.39 | 2.11 | -1.48 | -0.14 |
3765 | 2022-01-18 | 43.12 | 1.65 | -3.69 | 199,061 | 44.38 | 44.38 | 43.01 | 3.09 | -2.84 | 0.19 |
3764 | 2022-01-14 | 44.77 | 0.18 | -0.40 | 233,502 | 44.55 | 44.96 | 44.10 | 1.93 | 0.49 | -0.87 |
3763 | 2022-01-13 | 44.95 | 1.27 | -2.75 | 103,408 | 46.17 | 46.40 | 44.86 | 3.34 | -2.64 | -0.89 |
3762 | 2022-01-12 | 46.22 | 0.62 | 1.36 | 171,579 | 45.92 | 46.96 | 45.28 | 3.66 | 0.65 | -0.11 |
3761 | 2022-01-11 | 45.60 | 0.19 | -0.41 | 113,546 | 45.66 | 45.69 | 44.87 | 1.80 | -0.13 | 0.70 |
3760 | 2022-01-10 | 45.79 | 0.05 | -0.11 | 117,607 | 45.72 | 46.00 | 44.72 | 2.80 | 0.15 | -0.28 |
3759 | 2022-01-07 | 45.84 | 0.51 | -1.10 | 117,959 | 46.17 | 46.62 | 45.65 | 2.10 | -0.71 | -0.26 |
3758 | 2022-01-06 | 46.35 | 0.11 | -0.24 | 86,879 | 46.60 | 47.10 | 46.25 | 1.82 | -0.54 | -0.39 |
3757 | 2022-01-05 | 46.46 | 1.34 | -2.80 | 185,870 | 47.91 | 48.12 | 46.33 | 3.74 | -3.03 | 0.30 |
3756 | 2022-01-04 | 47.80 | 0.28 | -0.58 | 123,659 | 47.92 | 48.63 | 47.73 | 1.88 | -0.25 | 0.23 |
3755 | 2022-01-03 | 48.08 | 0.23 | 0.48 | 114,953 | 47.85 | 48.27 | 47.50 | 1.61 | 0.48 | -0.33 |
3754 | 2021-12-31 | 47.85 | 0.06 | -0.13 | 72,944 | 48.01 | 48.11 | 47.46 | 1.35 | -0.33 | 0.00 |
3753 | 2021-12-30 | 47.91 | 0.32 | -0.66 | 87,158 | 48.23 | 48.67 | 47.76 | 1.89 | -0.66 | 0.21 |
3752 | 2021-12-29 | 48.23 | 0.62 | 1.30 | 73,499 | 47.85 | 48.35 | 47.74 | 1.27 | 0.79 | 0.00 |
3751 | 2021-12-28 | 47.61 | 0.03 | 0.06 | 75,290 | 47.46 | 47.88 | 47.25 | 1.33 | 0.32 | 0.50 |
3750 | 2021-12-27 | 47.58 | 0.75 | 1.60 | 80,057 | 47.01 | 47.73 | 46.62 | 2.36 | 1.21 | -0.25 |
3749 | 2021-12-23 | 46.83 | 0.07 | -0.15 | 74,042 | 47.02 | 47.28 | 46.76 | 1.11 | -0.40 | 0.38 |
3748 | 2021-12-22 | 46.90 | 0.33 | 0.71 | 133,316 | 46.41 | 47.18 | 46.03 | 2.48 | 1.06 | 0.26 |
3747 | 2021-12-21 | 46.57 | 2.18 | 4.91 | 224,966 | 44.54 | 46.71 | 44.44 | 5.10 | 4.56 | -0.34 |
3746 | 2021-12-20 | 44.39 | 0.62 | -1.38 | 246,586 | 44.59 | 44.66 | 42.99 | 3.75 | -0.45 | 0.34 |
3745 | 2021-12-17 | 45.01 | 0.46 | 1.03 | 574,849 | 44.77 | 46.18 | 43.66 | 5.63 | 0.54 | -0.93 |
3744 | 2021-12-16 | 44.55 | 0.33 | -0.74 | 516,353 | 45.10 | 45.32 | 43.52 | 3.99 | -1.22 | 0.49 |
3743 | 2021-12-15 | 44.88 | 0.40 | 0.90 | 157,350 | 44.33 | 45.05 | 44.02 | 2.32 | 1.24 | 0.49 |
3742 | 2021-12-14 | 44.48 | 0.93 | -2.05 | 108,260 | 45.20 | 45.96 | 44.40 | 3.45 | -1.59 | -0.34 |
3741 | 2021-12-13 | 45.41 | 0.04 | 0.09 | 119,435 | 45.19 | 45.97 | 44.87 | 2.43 | 0.49 | -0.46 |
3740 | 2021-12-10 | 45.37 | 0.05 | 0.11 | 84,912 | 45.66 | 45.81 | 45.20 | 1.34 | -0.64 | -0.40 |
3739 | 2021-12-09 | 45.32 | 0.84 | -1.82 | 93,627 | 45.69 | 46.53 | 45.29 | 2.71 | -0.81 | 0.75 |
3738 | 2021-12-08 | 46.16 | 0.36 | -0.77 | 147,466 | 46.64 | 47.02 | 45.94 | 2.32 | -1.03 | -1.02 |
3737 | 2021-12-07 | 46.52 | 0.15 | 0.32 | 136,270 | 46.62 | 47.02 | 46.16 | 1.84 | -0.21 | 0.26 |
3736 | 2021-12-06 | 46.37 | 1.34 | 2.98 | 164,247 | 45.60 | 46.77 | 45.18 | 3.49 | 1.69 | 0.54 |
3735 | 2021-12-03 | 45.03 | 0.62 | 1.40 | 220,259 | 44.76 | 45.72 | 44.03 | 3.78 | 0.60 | 1.27 |
3734 | 2021-12-02 | 44.41 | 1.56 | 3.64 | 203,230 | 43.13 | 45.00 | 43.06 | 4.50 | 2.97 | 0.79 |
3733 | 2021-12-01 | 42.85 | 0.50 | -1.15 | 215,677 | 44.18 | 45.06 | 42.77 | 5.18 | -3.01 | 0.65 |
3732 | 2021-11-30 | 43.35 | 1.06 | -2.39 | 264,678 | 43.44 | 44.06 | 42.51 | 3.57 | -0.21 | 1.91 |
3731 | 2021-11-29 | 44.41 | 1.22 | -2.67 | 182,633 | 45.84 | 46.16 | 44.31 | 4.04 | -3.12 | -2.18 |
3730 | 2021-11-26 | 45.63 | 0.90 | -1.93 | 153,802 | 45.34 | 46.13 | 44.42 | 3.77 | 0.64 | 0.46 |
3729 | 2021-11-24 | 46.53 | 0.06 | -0.13 | 138,813 | 46.48 | 46.83 | 45.52 | 2.82 | 0.11 | -2.56 |
3728 | 2021-11-23 | 46.59 | 3.13 | -6.30 | 341,812 | 49.83 | 49.83 | 44.68 | 10.34 | -6.50 | -0.24 |
3727 | 2021-11-22 | 49.72 | 1.47 | 3.05 | 137,506 | 48.43 | 50.48 | 48.17 | 4.77 | 2.66 | 0.22 |
3726 | 2021-11-19 | 48.25 | 0.11 | -0.23 | 121,085 | 48.33 | 49.10 | 48.16 | 1.94 | -0.17 | 0.37 |
3725 | 2021-11-18 | 48.36 | 0.95 | -1.93 | 196,896 | 49.56 | 49.56 | 47.82 | 3.51 | -2.42 | -0.06 |
3724 | 2021-11-17 | 49.31 | 1.28 | -2.53 | 158,078 | 50.34 | 50.34 | 49.21 | 2.24 | -2.05 | 0.51 |
3723 | 2021-11-16 | 50.59 | 0.07 | -0.14 | 90,535 | 50.77 | 50.82 | 50.32 | 0.98 | -0.35 | -0.49 |
3722 | 2021-11-15 | 50.66 | 0.08 | -0.16 | 125,905 | 50.86 | 51.03 | 50.10 | 1.83 | -0.39 | 0.22 |
3721 | 2021-11-12 | 50.74 | 0.66 | -1.28 | 127,771 | 52.04 | 52.04 | 50.56 | 2.84 | -2.50 | 0.24 |
3720 | 2021-11-11 | 51.40 | 0.63 | 1.24 | 91,494 | 50.92 | 51.59 | 50.11 | 2.91 | 0.94 | 1.25 |
3719 | 2021-11-10 | 50.77 | 0.13 | -0.26 | 186,027 | 50.90 | 51.63 | 50.47 | 2.28 | -0.26 | 0.30 |
3718 | 2021-11-09 | 50.90 | 0.20 | 0.39 | 202,663 | 50.64 | 51.12 | 50.08 | 2.05 | 0.51 | 0.00 |
3717 | 2021-11-08 | 50.70 | 0.75 | 1.50 | 106,101 | 50.07 | 50.76 | 49.79 | 1.94 | 1.26 | -0.12 |
3716 | 2021-11-05 | 49.95 | 1.66 | 3.44 | 147,570 | 48.59 | 50.13 | 48.59 | 3.17 | 2.80 | 0.24 |
3715 | 2021-11-04 | 48.29 | 0.62 | -1.27 | 105,054 | 49.07 | 49.23 | 48.01 | 2.49 | -1.59 | 0.62 |
3714 | 2021-11-03 | 48.91 | 1.05 | 2.19 | 119,853 | 47.64 | 49.13 | 47.45 | 3.53 | 2.67 | 0.33 |
3713 | 2021-11-02 | 47.86 | 0.08 | 0.17 | 93,222 | 48.05 | 48.31 | 47.26 | 2.19 | -0.40 | -0.46 |
3712 | 2021-11-01 | 47.78 | 1.58 | 3.42 | 152,847 | 46.50 | 48.03 | 45.75 | 4.90 | 2.75 | 0.57 |
3711 | 2021-10-29 | 46.20 | 0.34 | 0.74 | 295,137 | 45.69 | 46.37 | 45.15 | 2.67 | 1.12 | 0.65 |
3710 | 2021-10-28 | 45.86 | 1.30 | 2.92 | 80,864 | 44.81 | 45.94 | 44.81 | 2.52 | 2.34 | -0.37 |
3709 | 2021-10-27 | 44.56 | 0.83 | -1.83 | 114,172 | 45.42 | 45.42 | 44.22 | 2.64 | -1.89 | 0.56 |
3708 | 2021-10-26 | 45.39 | 0.42 | -0.92 | 166,846 | 46.21 | 46.59 | 45.30 | 2.79 | -1.77 | 0.07 |
3707 | 2021-10-25 | 45.81 | 0.54 | 1.19 | 101,452 | 45.38 | 45.91 | 44.49 | 3.13 | 0.95 | 0.87 |
3706 | 2021-10-22 | 45.27 | 1.10 | 2.49 | 104,431 | 44.24 | 45.42 | 44.06 | 3.07 | 2.33 | 0.24 |
3705 | 2021-10-21 | 44.17 | 0.37 | 0.84 | 190,198 | 43.96 | 44.43 | 43.88 | 1.25 | 0.48 | 0.16 |
3704 | 2021-10-20 | 43.80 | 0.76 | 1.77 | 119,195 | 43.06 | 44.32 | 43.06 | 2.93 | 1.72 | 0.37 |
3703 | 2021-10-19 | 43.04 | 1.24 | -2.80 | 167,282 | 44.34 | 44.34 | 42.13 | 4.98 | -2.93 | 0.05 |
3702 | 2021-10-18 | 44.28 | 0.70 | -1.56 | 275,217 | 44.91 | 45.20 | 44.21 | 2.20 | -1.40 | 0.14 |
3701 | 2021-10-15 | 44.98 | 0.09 | 0.20 | 191,558 | 45.69 | 45.80 | 44.68 | 2.45 | -1.55 | -0.16 |
3700 | 2021-10-14 | 44.89 | 0.70 | 1.58 | 172,548 | 44.56 | 44.98 | 44.38 | 1.35 | 0.74 | 1.78 |
3699 | 2021-10-13 | 44.19 | 0.02 | 0.05 | 106,543 | 44.17 | 44.26 | 43.46 | 1.81 | 0.05 | 0.84 |
3698 | 2021-10-12 | 44.17 | 0.09 | 0.20 | 81,491 | 43.98 | 44.38 | 43.67 | 1.61 | 0.43 | 0.00 |
3697 | 2021-10-11 | 44.08 | 0.03 | -0.07 | 191,823 | 44.39 | 44.55 | 43.93 | 1.40 | -0.70 | -0.23 |
3696 | 2021-10-08 | 44.11 | 0.18 | 0.41 | 78,392 | 43.97 | 44.31 | 43.78 | 1.21 | 0.32 | 0.63 |
3695 | 2021-10-07 | 43.93 | 1.14 | 2.66 | 191,620 | 43.13 | 44.06 | 42.64 | 3.29 | 1.85 | 0.09 |
3694 | 2021-10-06 | 42.79 | 0.35 | -0.81 | 138,146 | 42.72 | 42.84 | 42.15 | 1.62 | 0.16 | 0.79 |
3693 | 2021-10-05 | 43.14 | 0.03 | 0.07 | 139,987 | 43.17 | 43.89 | 42.65 | 2.87 | -0.07 | -0.97 |
3692 | 2021-10-04 | 43.11 | 0.28 | 0.65 | 105,952 | 42.81 | 43.35 | 42.36 | 2.31 | 0.70 | 0.14 |
3691 | 2021-10-01 | 42.83 | 0.17 | -0.40 | 219,054 | 43.01 | 43.32 | 41.97 | 3.14 | -0.42 | -0.05 |
3690 | 2021-09-30 | 43.00 | 1.08 | -2.45 | 150,016 | 44.11 | 44.48 | 42.96 | 3.45 | -2.52 | 0.02 |
3689 | 2021-09-29 | 44.08 | 0.24 | 0.55 | 107,494 | 44.19 | 44.28 | 43.83 | 1.02 | -0.25 | 0.07 |
3688 | 2021-09-28 | 43.84 | 0.26 | 0.60 | 210,982 | 43.64 | 44.20 | 43.20 | 2.29 | 0.46 | 0.80 |
3687 | 2021-09-27 | 43.58 | 1.44 | 3.42 | 227,885 | 42.25 | 43.97 | 42.06 | 4.52 | 3.15 | 0.14 |
3686 | 2021-09-24 | 42.14 | 0.64 | -1.50 | 275,981 | 42.64 | 43.08 | 42.05 | 2.42 | -1.17 | 0.26 |
3685 | 2021-09-23 | 42.78 | 0.46 | 1.09 | 262,759 | 42.43 | 43.30 | 41.94 | 3.21 | 0.82 | -0.33 |
3684 | 2021-09-22 | 42.32 | 0.63 | 1.51 | 237,335 | 42.00 | 42.93 | 41.12 | 4.31 | 0.76 | 0.26 |
3683 | 2021-09-21 | 41.69 | 0.30 | 0.72 | 177,212 | 39.88 | 41.81 | 39.88 | 4.84 | 4.54 | 0.74 |
3682 | 2021-09-20 | 41.39 | 0.31 | -0.74 | 233,611 | 41.59 | 41.99 | 40.64 | 3.25 | -0.48 | -3.65 |
3681 | 2021-09-17 | 41.70 | 0.80 | 1.96 | 470,735 | 41.24 | 41.87 | 40.78 | 2.64 | 1.12 | -0.26 |
3680 | 2021-09-16 | 40.90 | 0.11 | -0.27 | 200,643 | 40.92 | 41.25 | 40.41 | 2.05 | -0.05 | 0.83 |
3679 | 2021-09-15 | 41.01 | 1.05 | 2.63 | 188,350 | 40.09 | 41.07 | 39.90 | 2.92 | 2.29 | -0.22 |
3678 | 2021-09-14 | 39.96 | 0.24 | -0.60 | 204,545 | 40.35 | 40.35 | 39.30 | 2.60 | -0.97 | 0.33 |
3677 | 2021-09-13 | 40.20 | 0.72 | 1.82 | 247,192 | 39.76 | 40.43 | 39.71 | 1.81 | 1.11 | 0.37 |
3676 | 2021-09-10 | 39.48 | 0.33 | -0.83 | 140,243 | 39.85 | 40.28 | 39.38 | 2.26 | -0.93 | 0.71 |
3675 | 2021-09-09 | 39.81 | 0.54 | -1.34 | 168,303 | 40.19 | 40.46 | 39.65 | 2.02 | -0.95 | 0.10 |
3674 | 2021-09-08 | 40.35 | 0.45 | 1.13 | 178,194 | 39.72 | 40.85 | 39.55 | 3.27 | 1.59 | -0.40 |
3673 | 2021-09-07 | 39.90 | 0.70 | -1.72 | 227,553 | 40.51 | 40.67 | 39.78 | 2.20 | -1.51 | -0.45 |
3672 | 2021-09-03 | 40.60 | 0.26 | -0.64 | 179,383 | 40.80 | 40.80 | 40.26 | 1.32 | -0.49 | -0.22 |
3671 | 2021-09-02 | 40.86 | 0.52 | -1.26 | 141,658 | 41.66 | 41.67 | 40.76 | 2.18 | -1.92 | -0.15 |
3670 | 2021-09-01 | 41.38 | 0.29 | -0.70 | 218,664 | 41.70 | 42.27 | 40.82 | 3.48 | -0.77 | 0.68 |
3669 | 2021-08-31 | 41.67 | 0.85 | -2.00 | 153,506 | 42.30 | 42.51 | 41.57 | 2.22 | -1.49 | 0.07 |
3668 | 2021-08-30 | 42.52 | 0.01 | 0.02 | 150,105 | 42.51 | 42.69 | 41.91 | 1.83 | 0.02 | -0.52 |
3667 | 2021-08-27 | 42.51 | 1.41 | 3.43 | 292,562 | 41.08 | 42.72 | 41.08 | 3.99 | 3.48 | 0.00 |
3666 | 2021-08-26 | 41.10 | 1.30 | -3.07 | 159,841 | 42.52 | 42.52 | 41.07 | 3.41 | -3.34 | -0.05 |
3665 | 2021-08-25 | 42.40 | 0.56 | -1.30 | 369,720 | 43.04 | 44.00 | 42.35 | 3.83 | -1.49 | 0.28 |
3664 | 2021-08-24 | 42.96 | 0.09 | 0.21 | 259,790 | 42.99 | 43.49 | 42.79 | 1.63 | -0.07 | 0.19 |
3663 | 2021-08-23 | 42.87 | 0.24 | -0.56 | 189,699 | 43.31 | 43.31 | 42.69 | 1.43 | -1.02 | 0.28 |
3662 | 2021-08-20 | 43.11 | 0.65 | 1.53 | 160,749 | 42.44 | 43.29 | 42.19 | 2.59 | 1.58 | 0.46 |
3661 | 2021-08-19 | 42.46 | 0.33 | -0.77 | 188,976 | 42.27 | 42.60 | 41.46 | 2.70 | 0.45 | -0.05 |
3660 | 2021-08-18 | 42.79 | 0.18 | 0.42 | 168,148 | 42.56 | 43.28 | 42.27 | 2.37 | 0.54 | -1.22 |
3659 | 2021-08-17 | 42.61 | 0.43 | -1.00 | 109,008 | 42.91 | 42.91 | 41.83 | 2.52 | -0.70 | -0.12 |
3658 | 2021-08-16 | 43.04 | 0.19 | -0.44 | 169,537 | 42.90 | 43.11 | 42.13 | 2.28 | 0.33 | -0.30 |
3657 | 2021-08-13 | 43.23 | 0.68 | -1.55 | 60,982 | 43.82 | 43.82 | 42.92 | 2.05 | -1.35 | -0.76 |
3656 | 2021-08-12 | 43.91 | 0.48 | -1.08 | 99,308 | 44.09 | 44.44 | 43.42 | 2.31 | -0.41 | -0.20 |
3655 | 2021-08-11 | 44.39 | 0.95 | 2.19 | 143,098 | 43.72 | 44.42 | 43.07 | 3.09 | 1.53 | -0.68 |
3654 | 2021-08-10 | 43.44 | 0.13 | 0.30 | 126,277 | 43.18 | 43.97 | 42.72 | 2.89 | 0.60 | 0.64 |
3653 | 2021-08-09 | 43.31 | 0.12 | 0.28 | 86,022 | 43.22 | 43.53 | 43.04 | 1.13 | 0.21 | -0.30 |
3652 | 2021-08-06 | 43.19 | 0.37 | 0.86 | 119,282 | 43.14 | 43.64 | 42.45 | 2.76 | 0.12 | 0.07 |
3651 | 2021-08-05 | 42.82 | 1.16 | 2.78 | 229,071 | 42.21 | 43.33 | 41.43 | 4.50 | 1.45 | 0.75 |
3650 | 2021-08-04 | 41.66 | 2.49 | -5.64 | 173,786 | 43.69 | 44.14 | 41.53 | 5.97 | -4.65 | 1.32 |
3649 | 2021-08-03 | 44.15 | 0.75 | 1.73 | 217,547 | 43.36 | 44.43 | 42.76 | 3.85 | 1.82 | -1.04 |
3648 | 2021-08-02 | 43.40 | 0.09 | 0.21 | 128,208 | 43.33 | 44.15 | 43.17 | 2.26 | 0.16 | -0.09 |
3647 | 2021-07-30 | 43.31 | 0.34 | -0.78 | 156,524 | 43.53 | 43.94 | 43.07 | 2.00 | -0.51 | 0.05 |
3646 | 2021-07-29 | 43.65 | 0.18 | 0.41 | 130,330 | 43.69 | 43.94 | 42.79 | 2.63 | -0.09 | -0.27 |
3645 | 2021-07-28 | 43.47 | 0.60 | -1.36 | 214,748 | 44.32 | 44.42 | 43.30 | 2.53 | -1.92 | 0.51 |
3644 | 2021-07-27 | 44.07 | 0.43 | -0.97 | 130,285 | 44.19 | 44.50 | 43.93 | 1.29 | -0.27 | 0.57 |
3643 | 2021-07-26 | 44.50 | 0.42 | -0.93 | 105,360 | 45.01 | 45.22 | 44.44 | 1.73 | -1.13 | -0.70 |
3642 | 2021-07-23 | 44.92 | 1.00 | 2.28 | 87,180 | 44.69 | 44.97 | 44.03 | 2.10 | 0.51 | 0.20 |
3641 | 2021-07-22 | 43.92 | 0.41 | -0.92 | 161,930 | 44.05 | 44.38 | 43.08 | 2.95 | -0.30 | 1.75 |
3640 | 2021-07-21 | 44.33 | 0.72 | -1.60 | 102,034 | 45.24 | 46.77 | 44.24 | 5.59 | -2.01 | -0.63 |
3639 | 2021-07-20 | 45.05 | 0.58 | 1.30 | 232,686 | 44.53 | 45.69 | 44.06 | 3.66 | 1.17 | 0.42 |
3638 | 2021-07-19 | 44.47 | 0.78 | -1.72 | 191,684 | 44.57 | 45.30 | 44.09 | 2.71 | -0.22 | 0.13 |
3637 | 2021-07-16 | 45.25 | 0.44 | -0.96 | 180,601 | 45.95 | 46.17 | 45.09 | 2.35 | -1.52 | -1.50 |
3636 | 2021-07-15 | 45.69 | 0.24 | -0.52 | 90,754 | 45.56 | 46.04 | 45.12 | 2.02 | 0.29 | 0.57 |
3635 | 2021-07-14 | 45.93 | 0.46 | -0.99 | 82,868 | 46.56 | 46.81 | 45.82 | 2.13 | -1.35 | -0.81 |
3634 | 2021-07-13 | 46.39 | 0.29 | -0.62 | 136,977 | 46.21 | 46.61 | 46.05 | 1.21 | 0.39 | 0.37 |
3633 | 2021-07-12 | 46.68 | 0.27 | -0.58 | 92,766 | 46.65 | 46.98 | 46.27 | 1.52 | 0.06 | -1.01 |
3632 | 2021-07-09 | 46.95 | 1.36 | 2.98 | 132,303 | 45.96 | 47.06 | 45.94 | 2.44 | 2.15 | -0.64 |
3631 | 2021-07-08 | 45.59 | 0.62 | -1.34 | 201,217 | 45.57 | 45.99 | 44.64 | 2.96 | 0.04 | 0.81 |
3630 | 2021-07-07 | 46.21 | 0.26 | -0.56 | 142,968 | 46.43 | 47.39 | 45.92 | 3.17 | -0.47 | -1.38 |
3629 | 2021-07-06 | 46.47 | 0.57 | -1.21 | 185,045 | 47.03 | 47.03 | 45.90 | 2.40 | -1.19 | -0.09 |
3628 | 2021-07-02 | 47.04 | 0.56 | -1.18 | 176,372 | 47.64 | 47.64 | 46.77 | 1.83 | -1.26 | -0.02 |
3627 | 2021-07-01 | 47.60 | 0.70 | -1.45 | 148,446 | 48.61 | 48.81 | 47.54 | 2.61 | -2.08 | 0.08 |
3626 | 2021-06-30 | 48.30 | 0.65 | -1.33 | 163,353 | 48.91 | 48.93 | 47.98 | 1.94 | -1.25 | 0.64 |
3625 | 2021-06-29 | 48.95 | 0.69 | -1.39 | 122,702 | 49.76 | 49.81 | 48.87 | 1.89 | -1.63 | -0.08 |
3624 | 2021-06-28 | 49.64 | 0.60 | 1.22 | 194,456 | 49.23 | 50.18 | 49.00 | 2.40 | 0.83 | 0.24 |
3623 | 2021-06-25 | 49.04 | 0.04 | -0.08 | 1,254,680 | 48.45 | 49.54 | 47.81 | 3.57 | 1.22 | 0.39 |
3622 | 2021-06-24 | 49.08 | 0.31 | 0.64 | 180,388 | 47.92 | 49.17 | 47.86 | 2.73 | 2.42 | -1.28 |
3621 | 2021-06-23 | 48.77 | 0.53 | -1.08 | 170,964 | 49.30 | 49.64 | 48.65 | 2.01 | -1.08 | -1.74 |
3620 | 2021-06-22 | 49.30 | 0.44 | -0.88 | 225,664 | 49.59 | 49.59 | 48.81 | 1.57 | -0.58 | 0.00 |
3619 | 2021-06-21 | 49.74 | 0.74 | 1.51 | 213,005 | 49.34 | 51.04 | 49.34 | 3.45 | 0.81 | -0.30 |
3618 | 2021-06-18 | 49.00 | 1.67 | -3.30 | 441,805 | 49.90 | 50.37 | 48.84 | 3.07 | -1.80 | 0.69 |
3617 | 2021-06-17 | 50.67 | 0.70 | -1.36 | 217,691 | 51.19 | 51.22 | 50.48 | 1.45 | -1.02 | -1.52 |
3616 | 2021-06-16 | 51.37 | 0.26 | -0.50 | 215,539 | 51.58 | 51.94 | 51.25 | 1.34 | -0.41 | -0.35 |
3615 | 2021-06-15 | 51.63 | 0.70 | 1.37 | 120,430 | 50.98 | 51.83 | 50.64 | 2.33 | 1.28 | -0.10 |
3614 | 2021-06-14 | 50.93 | 1.07 | -2.06 | 164,489 | 52.14 | 52.38 | 50.67 | 3.28 | -2.32 | 0.10 |
3613 | 2021-06-11 | 52.00 | 0.41 | 0.79 | 113,821 | 51.71 | 52.29 | 51.17 | 2.17 | 0.56 | 0.27 |
3612 | 2021-06-10 | 51.59 | 0.07 | -0.14 | 109,302 | 51.64 | 52.25 | 51.40 | 1.65 | -0.10 | 0.23 |
3611 | 2021-06-09 | 51.66 | 1.26 | -2.38 | 172,079 | 53.02 | 53.21 | 51.59 | 3.06 | -2.57 | -0.04 |
3610 | 2021-06-08 | 52.92 | 0.91 | 1.75 | 187,448 | 51.91 | 53.47 | 51.76 | 3.29 | 1.95 | 0.19 |
3609 | 2021-06-07 | 52.01 | 1.37 | 2.71 | 240,068 | 50.63 | 52.08 | 50.45 | 3.22 | 2.73 | -0.19 |
3608 | 2021-06-04 | 50.64 | 0.08 | -0.16 | 100,358 | 50.79 | 51.00 | 49.93 | 2.11 | -0.30 | -0.02 |
3607 | 2021-06-03 | 50.72 | 0.02 | -0.04 | 187,410 | 50.59 | 51.01 | 49.76 | 2.47 | 0.26 | 0.14 |
3606 | 2021-06-02 | 50.74 | 0.19 | 0.38 | 280,779 | 50.64 | 50.98 | 49.97 | 1.99 | 0.20 | -0.30 |
3605 | 2021-06-01 | 50.55 | 0.10 | 0.20 | 252,782 | 50.83 | 50.83 | 49.62 | 2.38 | -0.55 | 0.18 |
3604 | 2021-05-28 | 50.45 | 0.11 | -0.22 | 173,913 | 50.71 | 51.05 | 50.27 | 1.54 | -0.51 | 0.75 |
3603 | 2021-05-27 | 50.56 | 0.03 | 0.06 | 184,468 | 50.75 | 51.16 | 49.90 | 2.48 | -0.37 | 0.30 |
3602 | 2021-05-26 | 50.53 | 0.20 | 0.40 | 172,232 | 50.47 | 51.09 | 49.97 | 2.22 | 0.12 | 0.44 |
3601 | 2021-05-25 | 50.33 | 0.20 | -0.40 | 150,593 | 51.09 | 51.12 | 49.96 | 2.27 | -1.49 | 0.28 |
3600 | 2021-05-24 | 50.53 | 0.08 | 0.16 | 118,545 | 50.84 | 51.21 | 50.44 | 1.51 | -0.61 | 1.11 |
3599 | 2021-05-21 | 50.45 | 0.89 | -1.73 | 234,420 | 51.69 | 51.69 | 50.26 | 2.77 | -2.40 | 0.77 |
3598 | 2021-05-20 | 51.34 | 0.19 | 0.37 | 181,486 | 51.02 | 51.47 | 50.36 | 2.18 | 0.63 | 0.68 |
3597 | 2021-05-19 | 51.15 | 0.22 | -0.43 | 133,565 | 50.84 | 51.32 | 50.46 | 1.69 | 0.61 | -0.25 |
3596 | 2021-05-18 | 51.37 | 1.10 | -2.10 | 129,613 | 52.43 | 52.56 | 51.35 | 2.31 | -2.02 | -1.03 |
3595 | 2021-05-17 | 52.47 | 0.82 | -1.54 | 157,962 | 52.86 | 53.20 | 52.09 | 2.10 | -0.74 | -0.08 |
3594 | 2021-05-14 | 53.29 | 0.53 | 1.00 | 131,404 | 53.69 | 53.96 | 53.00 | 1.79 | -0.75 | -0.81 |
3593 | 2021-05-13 | 52.76 | 1.65 | 3.23 | 168,769 | 51.30 | 53.02 | 51.03 | 3.88 | 2.85 | 1.76 |
3592 | 2021-05-12 | 51.11 | 2.66 | -4.95 | 183,247 | 53.57 | 53.57 | 50.85 | 5.08 | -4.59 | 0.37 |
3591 | 2021-05-11 | 53.77 | 0.19 | -0.35 | 142,113 | 53.52 | 53.96 | 52.87 | 2.04 | 0.47 | -0.37 |
3590 | 2021-05-10 | 53.96 | 0.58 | -1.06 | 226,353 | 54.87 | 55.82 | 53.90 | 3.50 | -1.66 | -0.82 |
3589 | 2021-05-07 | 54.54 | 0.27 | 0.50 | 185,781 | 54.12 | 54.58 | 52.76 | 3.36 | 0.78 | 0.61 |
3588 | 2021-05-06 | 54.27 | 1.05 | 1.97 | 321,182 | 53.75 | 54.76 | 52.48 | 4.24 | 0.97 | -0.28 |
3587 | 2021-05-05 | 53.22 | 2.08 | 4.07 | 193,124 | 51.10 | 53.26 | 51.10 | 4.23 | 4.15 | 1.00 |
3586 | 2021-05-04 | 51.14 | 0.90 | 1.79 | 212,097 | 50.24 | 51.56 | 49.97 | 3.16 | 1.79 | -0.08 |
3585 | 2021-05-03 | 50.24 | 0.97 | 1.97 | 187,359 | 49.59 | 50.90 | 49.40 | 3.02 | 1.31 | 0.00 |
3584 | 2021-04-30 | 49.27 | 2.18 | -4.24 | 262,321 | 51.09 | 51.81 | 49.07 | 5.36 | -3.56 | 0.65 |
3583 | 2021-04-29 | 51.45 | 0.05 | -0.10 | 112,499 | 51.93 | 52.28 | 51.30 | 1.89 | -0.92 | -0.70 |
3582 | 2021-04-28 | 51.50 | 0.43 | 0.84 | 227,165 | 51.22 | 51.72 | 50.65 | 2.09 | 0.55 | 0.83 |
3581 | 2021-04-27 | 51.07 | 0.28 | -0.55 | 122,357 | 51.34 | 51.66 | 50.61 | 2.05 | -0.53 | 0.29 |
3580 | 2021-04-26 | 51.35 | 0.20 | -0.39 | 142,800 | 51.70 | 51.99 | 51.10 | 1.72 | -0.68 | -0.02 |
3579 | 2021-04-23 | 51.55 | 0.50 | 0.98 | 102,880 | 51.27 | 51.77 | 50.72 | 2.05 | 0.55 | 0.29 |
3578 | 2021-04-22 | 51.05 | 0.69 | -1.33 | 121,644 | 51.94 | 52.00 | 50.73 | 2.45 | -1.71 | 0.43 |
3577 | 2021-04-21 | 51.74 | 0.77 | 1.51 | 147,069 | 51.10 | 51.86 | 50.87 | 1.94 | 1.25 | 0.39 |
3576 | 2021-04-20 | 50.97 | 0.61 | -1.18 | 145,775 | 51.68 | 51.96 | 50.40 | 3.02 | -1.37 | 0.26 |
3575 | 2021-04-19 | 51.58 | 0.30 | 0.59 | 134,233 | 51.40 | 51.79 | 50.56 | 2.39 | 0.35 | 0.19 |
3574 | 2021-04-16 | 51.28 | 0.45 | -0.87 | 287,140 | 51.44 | 52.73 | 50.58 | 4.18 | -0.31 | 0.23 |
3573 | 2021-04-15 | 51.73 | 0.63 | 1.23 | 287,140 | 51.44 | 52.73 | 50.58 | 4.18 | 0.56 | -0.56 |
3572 | 2021-04-14 | 51.10 | 0.44 | -0.85 | 137,455 | 51.51 | 51.89 | 51.04 | 1.65 | -0.80 | 0.67 |
3571 | 2021-04-13 | 51.54 | 0.83 | -1.58 | 147,521 | 52.77 | 52.93 | 51.21 | 3.26 | -2.33 | -0.06 |
3570 | 2021-04-12 | 52.37 | 0.09 | -0.17 | 154,855 | 53.43 | 53.24 | 51.97 | 2.38 | -1.98 | 0.76 |
3569 | 2021-04-09 | 52.46 | 0.83 | 1.61 | 201,506 | 51.74 | 52.74 | 51.02 | 3.32 | 1.39 | 1.85 |
3568 | 2021-04-08 | 51.63 | 0.05 | 0.10 | 260,407 | 51.80 | 51.94 | 51.22 | 1.39 | -0.33 | 0.21 |
3567 | 2021-04-07 | 51.58 | 1.53 | -2.88 | 200,992 | 53.11 | 53.57 | 51.28 | 4.31 | -2.88 | 0.43 |
3566 | 2021-04-06 | 53.11 | 0.03 | -0.06 | 204,825 | 52.80 | 53.63 | 52.73 | 1.70 | 0.59 | 0.00 |
3565 | 2021-04-05 | 53.14 | 1.70 | 3.30 | 240,722 | 51.71 | 53.48 | 50.96 | 4.87 | 2.77 | -0.64 |
3564 | 2021-04-01 | 51.44 | 0.45 | -0.87 | 291,152 | 51.65 | 52.16 | 50.86 | 2.52 | -0.41 | 0.52 |
3563 | 2021-03-31 | 51.89 | 0.68 | -1.29 | 490,541 | 53.10 | 55.01 | 51.64 | 6.35 | -2.28 | -0.46 |
3562 | 2021-03-30 | 52.57 | 1.84 | 3.63 | 302,521 | 50.69 | 52.81 | 50.25 | 5.05 | 3.71 | 1.01 |
3561 | 2021-03-29 | 50.73 | 0.11 | 0.22 | 249,941 | 51.15 | 51.86 | 50.33 | 2.99 | -0.82 | -0.08 |
3560 | 2021-03-26 | 50.62 | 2.39 | 4.96 | 253,791 | 48.38 | 50.70 | 48.28 | 5.00 | 4.63 | 1.05 |
3559 | 2021-03-25 | 48.23 | 1.03 | 2.18 | 248,419 | 47.09 | 48.56 | 47.05 | 3.21 | 2.42 | 0.31 |
3558 | 2021-03-24 | 47.20 | 0.58 | 1.24 | 230,009 | 47.37 | 48.24 | 47.06 | 2.49 | -0.36 | -0.23 |
3557 | 2021-03-23 | 46.62 | 1.09 | -2.28 | 17,581 | 47.30 | 47.82 | 46.45 | 2.90 | -1.44 | 1.61 |
3556 | 2021-03-22 | 47.71 | 0.00 | 0.00 | 187,935 | 47.76 | 48.16 | 47.00 | 2.43 | -0.10 | -0.86 |
3555 | 2021-03-19 | 47.71 | 0.89 | 1.90 | 670,563 | 46.83 | 48.30 | 46.56 | 3.72 | 1.88 | 0.10 |
3554 | 2021-03-18 | 46.82 | 0.43 | -0.91 | 216,912 | 47.03 | 47.24 | 46.33 | 1.93 | -0.45 | 0.02 |
3553 | 2021-03-17 | 47.25 | 0.60 | -1.25 | 276,428 | 47.75 | 47.75 | 46.56 | 2.49 | -1.05 | -0.47 |
3552 | 2021-03-16 | 47.85 | 0.83 | 1.77 | 186,487 | 47.17 | 48.27 | 46.52 | 3.71 | 1.44 | -0.21 |
3551 | 2021-03-15 | 47.02 | 0.87 | -1.82 | 232,625 | 48.70 | 48.30 | 46.46 | 3.78 | -3.45 | 0.32 |
3550 | 2021-03-12 | 47.89 | 0.62 | 1.31 | 159,155 | 47.23 | 48.00 | 46.90 | 2.33 | 1.40 | 1.69 |
3549 | 2021-03-11 | 47.27 | 0.68 | 1.46 | 218,696 | 46.31 | 47.52 | 46.14 | 2.98 | 2.07 | -0.08 |
3548 | 2021-03-10 | 46.59 | 0.90 | 1.97 | 166,405 | 45.64 | 46.65 | 45.01 | 3.59 | 2.08 | -0.60 |
3547 | 2021-03-09 | 45.69 | 0.08 | -0.17 | 266,446 | 45.90 | 46.49 | 45.20 | 2.81 | -0.46 | -0.11 |
3546 | 2021-03-08 | 45.77 | 1.13 | 2.53 | 254,860 | 44.60 | 46.34 | 44.19 | 4.82 | 2.62 | 0.28 |
3545 | 2021-03-05 | 44.64 | 2.12 | 4.99 | 332,988 | 43.07 | 44.68 | 42.90 | 4.13 | 3.65 | -0.09 |
3544 | 2021-03-04 | 42.52 | 0.65 | -1.51 | 251,615 | 43.17 | 43.88 | 41.75 | 4.93 | -1.51 | 1.29 |
CENTA Investment Calculator
This calculator shows the potential of CENTA stock.
Just pick a start date, end date and click Calculate.
Just pick a start date, end date and click Calculate.
Ticker:
CENTA
Duration:
16 years 21 days
Trading days:
4,042
SELL
Value on 2023-02-23 close
2,676.55
NET: +1,676.55
ROI: +167.66% (2.68x)
Annualised: +6.32% (1.06x)
Stock price: 38.81
Duration: 16 years 21 days
Trading days: 4,042
Click here to calculate the HIGHEST and LOWEST values of your investment.
CENTA Monthly statistics
This section shows monthly performance of CENTA stock.
There are 193 months displayed in the table below.
There are 193 months displayed in the table below.
Month | Trading days | High | Low | Open | Close | P/L | Max P/L | Min P/L |
---|---|---|---|---|---|---|---|---|
2023 February | 16 | 41.79
| 37.38
| 38.88
| 38.81
| -0.18 | 7.48 | -3.86 |
2023 January | 20 | 39.86
| 34.21
| 36.09
| 39.63
| 9.81 | 10.45 | -5.21 |
2022 December | 21 | 39.45
| 34.03
| 39.07
| 35.80
| -8.37 | 0.97 | -12.90 |
2022 November | 21 | 42.93
| 36.91
| 39.53
| 39.07
| -1.16 | 8.60 | -6.63 |
2022 October | 21 | 39.89
| 33.87
| 34.41
| 39.14
| 13.75 | 15.93 | -1.57 |
2022 September | 21 | 38.01
| 33.69
| 37.58
| 34.16
| -9.10 | 1.14 | -10.35 |
2022 August | 23 | 43.17
| 37.74
| 40.58
| 37.76
| -6.95 | 6.38 | -7.00 |
2022 July | 20 | 43.01
| 39.02
| 39.89
| 40.80
| 2.28 | 7.82 | -2.18 |
2022 June | 21 | 42.53
| 37.56
| 42.31
| 40.01
| -5.44 | 0.52 | -11.23 |
2022 May | 21 | 43.43
| 38.56
| 41.57
| 42.33
| 1.83 | 4.47 | -7.24 |
2022 April | 21 | 43.69
| 40.22
| 40.88
| 41.38
| 1.22 | 6.87 | -1.61 |
2022 March | 23 | 44.31
| 39.85
| 43.86
| 40.78
| -7.02 | 1.03 | -9.14 |
2022 February | 20 | 44.71
| 40.09
| 43.47
| 44.04
| 1.31 | 2.85 | -7.78 |
2022 January | 20 | 48.63
| 40.89
| 47.85
| 43.33
| -9.45 | 1.63 | -14.55 |
2021 December | 22 | 48.67
| 42.77
| 44.18
| 47.85
| 8.31 | 10.16 | -3.19 |
2021 November | 21 | 52.04
| 42.51
| 46.50
| 43.35
| -6.77 | 11.91 | -8.58 |
2021 October | 21 | 46.59
| 41.97
| 43.01
| 46.20
| 7.42 | 8.32 | -2.42 |
2021 September | 21 | 44.48
| 39.30
| 41.70
| 43.00
| 3.12 | 6.67 | -5.76 |
2021 August | 22 | 44.44
| 41.07
| 43.33
| 41.67
| -3.83 | 2.56 | -5.22 |
2021 July | 21 | 48.81
| 42.79
| 48.61
| 43.31
| -10.90 | 0.41 | -11.97 |
2021 June | 22 | 53.47
| 47.81
| 50.83
| 48.30
| -4.98 | 5.19 | -5.94 |
2021 May | 20 | 55.82
| 49.40
| 49.59
| 50.45
| 1.73 | 12.56 | -0.38 |
2021 April | 21 | 53.63
| 49.07
| 51.65
| 49.27
| -4.61 | 3.83 | -5.00 |
2021 March | 23 | 55.01
| 41.75
| 42.05
| 51.89
| 23.40 | 30.82 | -0.71 |
2021 February | 19 | 45.01
| 37.49
| 39.00
| 41.51
| 6.44 | 15.41 | -3.87 |
2021 January | 19 | 41.08
| 35.35
| 36.96
| 39.00
| 5.52 | 11.15 | -4.36 |
2020 December | 22 | 37.62
| 34.21
| 37.20
| 36.33
| -2.34 | 1.13 | -8.04 |
2020 November | 20 | 39.18
| 34.97
| 35.77
| 36.89
| 3.13 | 9.53 | -2.24 |
2020 October | 22 | 39.91
| 35.06
| 35.49
| 35.39
| -0.28 | 12.45 | -1.21 |
2020 September | 21 | 38.19
| 33.13
| 37.62
| 36.14
| -3.93 | 1.52 | -11.94 |
2020 August | 21 | 41.10
| 35.00
| 35.00
| 37.16
| 6.17 | 17.43 | 0.00 |
2020 July | 22 | 35.66
| 32.82
| 33.72
| 34.65
| 2.76 | 5.75 | -2.67 |
2020 June | 22 | 34.51
| 30.90
| 34.42
| 33.79
| -1.83 | 0.26 | -10.23 |
2020 May | 20 | 34.79
| 29.59
| 30.65
| 34.26
| 11.78 | 13.51 | -3.46 |
2020 April | 21 | 31.54
| 24.75
| 24.94
| 30.41
| 21.93 | 26.46 | -0.76 |
2020 March | 22 | 29.17
| 21.66
| 25.49
| 25.57
| 0.31 | 14.44 | -15.03 |
2020 February | 19 | 32.29
| 24.70
| 29.96
| 25.31
| -15.52 | 7.78 | -17.56 |
2020 January | 21 | 31.09
| 28.13
| 29.44
| 29.96
| 1.77 | 5.60 | -4.45 |
2019 December | 21 | 30.38
| 24.70
| 24.93
| 29.36
| 17.77 | 21.86 | -0.92 |
2019 November | 20 | 30.27
| 23.50
| 28.49
| 25.01
| -12.21 | 6.25 | -17.51 |
2019 October | 23 | 28.54
| 26.34
| 27.63
| 28.28
| 2.35 | 3.29 | -4.67 |
2019 September | 20 | 28.30
| 23.72
| 23.93
| 27.73
| 15.88 | 18.26 | -0.88 |
2019 August | 22 | 27.73
| 20.51
| 27.56
| 24.06
| -12.70 | 0.62 | -25.58 |
2019 July | 22 | 28.41
| 24.38
| 24.92
| 27.55
| 10.55 | 14.00 | -2.17 |
2019 June | 20 | 26.84
| 23.88
| 25.55
| 24.64
| -3.56 | 5.05 | -6.54 |
2019 May | 22 | 27.58
| 23.72
| 24.55
| 25.57
| 4.15 | 12.34 | -3.38 |
2019 April | 21 | 24.68
| 23.19
| 23.35
| 24.48
| 4.84 | 5.70 | -0.69 |
2019 March | 21 | 28.69
| 23.07
| 28.00
| 23.25
| -16.96 | 2.46 | -17.61 |
2019 February | 19 | 36.29
| 26.45
| 35.67
| 27.85
| -21.92 | 1.74 | -25.85 |
2019 January | 21 | 36.92
| 30.51
| 30.92
| 35.62
| 15.20 | 19.40 | -1.33 |
2018 December | 19 | 31.99
| 27.33
| 31.30
| 31.25
| -0.16 | 2.20 | -12.68 |
2018 November | 21 | 31.24
| 27.14
| 29.69
| 31.10
| 4.75 | 5.22 | -8.59 |
2018 October | 23 | 33.39
| 27.88
| 33.21
| 29.65
| -10.72 | 0.54 | -16.05 |
2018 September | 19 | 38.03
| 33.00
| 36.17
| 33.14
| -8.38 | 5.14 | -8.76 |
2018 August | 23 | 40.99
| 35.28
| 40.12
| 36.33
| -9.45 | 2.17 | -12.06 |
2018 July | 21 | 41.97
| 39.10
| 40.35
| 40.12
| -0.57 | 4.01 | -3.10 |
2018 June | 21 | 41.54
| 37.61
| 38.14
| 40.47
| 6.11 | 8.91 | -1.39 |
2018 May | 22 | 39.59
| 33.86
| 35.51
| 38.01
| 7.04 | 11.49 | -4.65 |
2018 April | 21 | 39.98
| 35.17
| 39.59
| 35.50
| -10.33 | 0.99 | -11.16 |
2018 March | 21 | 39.90
| 35.20
| 36.20
| 39.61
| 9.42 | 10.22 | -2.76 |
2018 February | 19 | 39.98
| 32.57
| 37.62
| 36.24
| -3.67 | 6.27 | -13.42 |
2018 January | 21 | 40.16
| 35.13
| 37.81
| 37.72
| -0.24 | 6.22 | -7.09 |
2017 December | 20 | 41.34
| 36.33
| 38.54
| 37.71
| -2.15 | 7.27 | -5.73 |
2017 November | 21 | 38.61
| 33.71
| 37.25
| 38.57
| 3.54 | 3.65 | -9.50 |
2017 October | 22 | 38.81
| 35.43
| 37.22
| 36.91
| -0.83 | 4.27 | -4.81 |
2017 September | 20 | 37.38
| 33.44
| 34.09
| 37.19
| 9.09 | 9.65 | -1.91 |
2017 August | 23 | 38.17
| 29.72
| 31.08
| 34.09
| 9.68 | 22.81 | -4.38 |
2017 July | 20 | 32.85
| 28.69
| 30.09
| 30.76
| 2.23 | 9.17 | -4.65 |
2017 June | 22 | 31.66
| 28.61
| 28.92
| 30.02
| 3.80 | 9.47 | -1.07 |
2017 May | 22 | 36.48
| 28.12
| 35.45
| 28.91
| -18.45 | 2.91 | -20.68 |
2017 April | 19 | 36.82
| 32.54
| 34.72
| 35.23
| 1.47 | 6.05 | -6.28 |
2017 March | 23 | 35.35
| 31.90
| 32.44
| 34.72
| 7.03 | 8.97 | -1.66 |
2017 February | 19 | 34.82
| 28.12
| 31.03
| 31.95
| 2.96 | 12.21 | -9.38 |
2017 January | 20 | 32.39
| 29.70
| 31.33
| 30.78
| -1.76 | 3.38 | -5.20 |
2016 December | 21 | 32.16
| 26.92
| 27.32
| 30.90
| 13.10 | 17.72 | -1.46 |
2016 November | 21 | 28.59
| 22.59
| 23.30
| 27.37
| 17.47 | 22.70 | -3.05 |
2016 October | 21 | 26.03
| 21.70
| 24.84
| 23.34
| -6.04 | 4.79 | -12.64 |
2016 September | 21 | 24.91
| 22.21
| 24.11
| 24.80
| 2.86 | 3.32 | -7.88 |
2016 August | 23 | 25.78
| 22.01
| 22.71
| 24.25
| 6.78 | 13.52 | -3.08 |
2016 July | 20 | 23.83
| 21.32
| 21.74
| 22.79
| 4.83 | 9.61 | -1.93 |
2016 June | 22 | 21.78
| 17.18
| 18.09
| 21.71
| 20.01 | 20.40 | -5.03 |
2016 May | 21 | 19.26
| 16.02
| 16.42
| 18.23
| 11.02 | 17.30 | -2.44 |
2016 April | 21 | 16.53
| 14.43
| 16.14
| 16.29
| 0.93 | 2.42 | -10.59 |
2016 March | 22 | 16.39
| 13.48
| 13.67
| 16.29
| 19.17 | 19.90 | -1.39 |
2016 February | 20 | 15.53
| 12.36
| 13.86
| 13.53
| -2.38 | 12.05 | -10.82 |
2016 January | 19 | 13.90
| 11.00
| 13.42
| 13.82
| 2.98 | 3.58 | -18.03 |
2015 December | 22 | 18.24
| 13.19
| 15.92
| 13.60
| -14.57 | 14.57 | -17.15 |
2015 November | 20 | 17.08
| 14.48
| 16.81
| 15.79
| -6.07 | 1.61 | -13.86 |
2015 October | 22 | 18.90
| 16.13
| 16.19
| 16.88
| 4.26 | 16.74 | -0.37 |
2015 September | 21 | 17.33
| 12.49
| 12.49
| 16.11
| 28.98 | 38.75 | 0.00 |
2015 August | 21 | 13.13
| 10.00
| 10.05
| 12.65
| 25.87 | 30.65 | -0.50 |
2015 July | 22 | 11.72
| 9.51
| 11.58
| 10.08
| -12.95 | 1.21 | -17.88 |
2015 June | 22 | 11.67
| 9.71
| 9.78
| 11.41
| 16.67 | 19.33 | -0.72 |
2015 May | 20 | 10.78
| 9.33
| 9.79
| 9.76
| -0.31 | 10.11 | -4.70 |
2015 April | 21 | 10.99
| 9.44
| 10.59
| 9.80
| -7.46 | 3.78 | -10.86 |
2015 March | 22 | 11.25
| 9.57
| 9.71
| 10.62
| 9.37 | 15.86 | -1.44 |
2015 February | 19 | 9.98
| 9.08
| 9.10
| 9.68
| 6.37 | 9.67 | -0.22 |
2015 January | 20 | 10.50
| 9.09
| 9.64
| 9.10
| -5.60 | 8.92 | -5.71 |
2014 December | 22 | 9.71
| 8.00
| 8.22
| 9.55
| 16.18 | 18.13 | -2.68 |
2014 November | 19 | 8.72
| 8.04
| 8.57
| 8.25
| -3.73 | 1.75 | -6.18 |
2014 October | 23 | 8.82
| 6.95
| 8.06
| 8.59
| 6.58 | 9.43 | -13.77 |
2014 September | 21 | 9.29
| 7.82
| 9.07
| 8.04
| -11.36 | 2.43 | -13.78 |
2014 August | 21 | 9.48
| 8.20
| 9.37
| 9.01
| -3.84 | 1.17 | -12.49 |
2014 July | 22 | 9.51
| 8.53
| 9.19
| 9.33
| 1.52 | 3.48 | -7.18 |
2014 June | 21 | 10.11
| 7.63
| 7.95
| 9.20
| 15.72 | 27.17 | -4.03 |
2014 May | 21 | 8.50
| 7.26
| 8.25
| 7.96
| -3.52 | 3.03 | -12.00 |
2014 April | 21 | 8.75
| 7.59
| 8.30
| 8.27
| -0.36 | 5.42 | -8.55 |
2014 March | 21 | 8.35
| 7.27
| 7.29
| 8.27
| 13.44 | 14.54 | -0.27 |
2014 February | 19 | 7.58
| 6.12
| 6.22
| 7.36
| 18.33 | 21.86 | -1.61 |
2014 January | 21 | 7.00
| 5.80
| 6.71
| 6.24
| -7.00 | 4.32 | -13.56 |
2013 December | 21 | 7.94
| 6.00
| 7.83
| 6.75
| -13.79 | 1.40 | -23.37 |
2013 November | 20 | 7.83
| 7.24
| 7.34
| 7.82
| 6.54 | 6.68 | -1.36 |
2013 October | 23 | 7.52
| 6.71
| 6.83
| 7.36
| 7.76 | 10.10 | -1.76 |
2013 September | 20 | 6.89
| 6.00
| 6.34
| 6.85
| 8.04 | 8.68 | -5.36 |
2013 August | 22 | 7.88
| 6.21
| 7.56
| 6.26
| -17.20 | 4.23 | -17.86 |
2013 July | 22 | 7.71
| 6.71
| 6.94
| 7.54
| 8.65 | 11.10 | -3.31 |
2013 June | 20 | 7.83
| 6.87
| 7.59
| 6.90
| -9.09 | 3.16 | -9.49 |
2013 May | 22 | 8.91
| 7.25
| 8.79
| 7.60
| -13.54 | 1.37 | -17.52 |
2013 April | 22 | 9.20
| 8.15
| 8.27
| 8.80
| 6.41 | 11.25 | -1.45 |
2013 March | 20 | 9.18
| 8.12
| 8.66
| 8.22
| -5.08 | 6.00 | -6.24 |
2013 February | 19 | 9.68
| 8.64
| 9.66
| 8.73
| -9.63 | 0.21 | -10.56 |
2013 January | 21 | 10.84
| 8.66
| 10.71
| 9.63
| -10.08 | 1.21 | -19.14 |
2012 December | 20 | 11.94
| 9.24
| 11.83
| 10.47
| -11.50 | 0.93 | -21.89 |
2012 November | 21 | 11.82
| 10.37
| 11.30
| 11.73
| 3.81 | 4.60 | -8.23 |
2012 October | 21 | 12.45
| 11.22
| 12.12
| 11.26
| -7.10 | 2.72 | -7.43 |
2012 September | 19 | 13.27
| 11.30
| 11.83
| 12.08
| 2.11 | 12.17 | -4.48 |
2012 August | 23 | 11.84
| 10.29
| 11.51
| 11.80
| 2.52 | 2.87 | -10.60 |
2012 July | 21 | 11.67
| 10.40
| 10.94
| 11.42
| 4.39 | 6.67 | -4.94 |
2012 June | 21 | 11.01
| 8.45
| 9.05
| 10.89
| 20.33 | 21.66 | -6.63 |
2012 May | 22 | 11.09
| 9.08
| 10.69
| 9.22
| -13.75 | 3.74 | -15.06 |
2012 April | 20 | 11.10
| 9.59
| 9.59
| 10.69
| 11.47 | 15.75 | 0.00 |
2012 March | 22 | 9.79
| 8.85
| 9.60
| 9.63
| 0.31 | 1.98 | -7.81 |
2012 February | 20 | 10.12
| 8.93
| 9.52
| 9.57
| 0.53 | 6.30 | -6.20 |
2012 January | 20 | 9.69
| 8.43
| 8.50
| 9.48
| 11.53 | 14.00 | -0.82 |
2011 December | 21 | 8.99
| 7.78
| 8.84
| 8.32
| -5.88 | 1.70 | -11.99 |
2011 November | 21 | 9.18
| 7.63
| 8.46
| 8.88
| 4.96 | 8.51 | -9.81 |
2011 October | 21 | 9.44
| 6.76
| 7.02
| 8.79
| 25.21 | 34.47 | -3.70 |
2011 September | 21 | 8.11
| 6.60
| 7.85
| 7.08
| -9.81 | 3.31 | -15.92 |
2011 August | 23 | 8.85
| 6.63
| 8.85
| 7.87
| -11.07 | 0.00 | -25.08 |
2011 July | 20 | 10.66
| 8.46
| 10.15
| 8.76
| -13.69 | 5.02 | -16.65 |
2011 June | 22 | 10.32
| 8.97
| 10.02
| 10.15
| 1.30 | 2.99 | -10.48 |
2011 May | 21 | 11.29
| 9.64
| 10.04
| 10.06
| 0.20 | 12.45 | -3.98 |
2011 April | 20 | 10.24
| 9.11
| 9.29
| 10.02
| 7.86 | 10.23 | -1.94 |
2011 March | 23 | 9.70
| 8.80
| 9.23
| 9.21
| -0.22 | 5.09 | -4.66 |
2011 February | 19 | 10.03
| 8.67
| 9.51
| 9.21
| -3.15 | 5.47 | -8.83 |
2011 January | 20 | 10.48
| 9.33
| 10.00
| 9.48
| -5.20 | 4.80 | -6.70 |
2010 December | 22 | 10.26
| 9.04
| 9.53
| 9.88
| 3.67 | 7.66 | -5.14 |
2010 November | 21 | 11.07
| 8.80
| 10.52
| 9.34
| -11.22 | 5.23 | -16.35 |
2010 October | 21 | 11.12
| 9.95
| 10.49
| 10.45
| -0.38 | 6.01 | -5.15 |
2010 September | 21 | 10.49
| 9.26
| 9.52
| 10.36
| 8.82 | 10.19 | -2.73 |
2010 August | 22 | 10.42
| 9.02
| 10.27
| 9.34
| -9.06 | 1.46 | -12.17 |
2010 July | 21 | 10.49
| 8.72
| 9.02
| 10.11
| 12.08 | 16.30 | -3.33 |
2010 June | 22 | 9.91
| 8.48
| 9.39
| 8.97
| -4.47 | 5.54 | -9.69 |
2010 May | 20 | 10.87
| 8.68
| 10.42
| 9.46
| -9.21 | 4.32 | -16.70 |
2010 April | 21 | 11.10
| 9.04
| 9.19
| 10.34
| 12.51 | 20.78 | -1.63 |
2010 March | 23 | 10.56
| 9.16
| 9.58
| 9.16
| -4.38 | 10.23 | -4.38 |
2010 February | 19 | 9.83
| 8.52
| 8.80
| 9.55
| 8.52 | 11.70 | -3.18 |
2010 January | 19 | 10.13
| 8.50
| 10.11
| 8.79
| -13.06 | 0.20 | -15.92 |
2009 December | 22 | 10.64
| 8.32
| 8.32
| 9.94
| 19.47 | 27.88 | 0.00 |
2009 November | 20 | 9.95
| 7.80
| 9.51
| 8.25
| -13.25 | 4.63 | -17.98 |
2009 October | 22 | 11.25
| 9.27
| 10.82
| 9.46
| -12.57 | 3.97 | -14.33 |
2009 September | 21 | 11.88
| 10.31
| 10.88
| 10.93
| 0.46 | 9.19 | -5.24 |
2009 August | 21 | 12.45
| 10.58
| 11.53
| 11.00
| -4.60 | 7.98 | -8.24 |
2009 July | 22 | 12.13
| 8.72
| 10.04
| 11.29
| 12.45 | 20.82 | -13.15 |
2009 June | 22 | 11.00
| 8.73
| 10.05
| 9.85
| -1.99 | 9.45 | -13.13 |
2009 May | 20 | 10.75
| 8.31
| 8.85
| 9.84
| 11.19 | 21.47 | -6.10 |
2009 April | 21 | 9.74
| 7.18
| 7.24
| 9.07
| 25.28 | 34.53 | -0.83 |
2009 March | 22 | 8.18
| 5.97
| 7.31
| 7.52
| 2.87 | 11.90 | -18.33 |
2009 February | 19 | 7.88
| 5.51
| 5.90
| 7.47
| 26.61 | 33.56 | -6.61 |
2009 January | 20 | 6.65
| 5.30
| 5.91
| 6.00
| 1.52 | 12.52 | -10.32 |
2008 December | 22 | 6.25
| 2.80
| 4.03
| 5.90
| 46.40 | 55.09 | -30.52 |
2008 November | 19 | 4.18
| 2.13
| 3.16
| 4.18
| 32.28 | 32.28 | -32.59 |
2008 October | 23 | 6.22
| 2.01
| 5.75
| 3.18
| -44.70 | 8.17 | -65.04 |
2008 September | 21 | 6.33
| 5.03
| 5.37
| 5.95
| 10.80 | 17.88 | -6.33 |
2008 August | 21 | 5.69
| 3.81
| 4.19
| 5.30
| 26.49 | 35.80 | -9.07 |
2008 July | 22 | 4.96
| 3.84
| 4.05
| 4.18
| 3.21 | 22.47 | -5.19 |
2008 June | 21 | 7.58
| 3.80
| 7.42
| 4.10
| -44.74 | 2.16 | -48.79 |
2008 May | 21 | 7.70
| 3.96
| 5.00
| 7.46
| 49.20 | 54.00 | -20.80 |
2008 April | 22 | 5.09
| 3.80
| 4.54
| 5.02
| 10.57 | 12.11 | -16.30 |
2008 March | 20 | 4.84
| 3.74
| 4.42
| 4.44
| 0.45 | 9.50 | -15.38 |
2008 February | 20 | 5.57
| 4.34
| 5.02
| 4.40
| -12.35 | 10.96 | -13.55 |
2008 January | 21 | 5.50
| 3.81
| 5.29
| 4.97
| -6.05 | 3.97 | -27.98 |
2007 December | 20 | 6.48
| 5.02
| 5.25
| 5.36
| 2.10 | 23.43 | -4.38 |
2007 November | 21 | 8.38
| 4.04
| 8.14
| 5.25
| -35.50 | 2.95 | -50.37 |
2007 October | 23 | 9.61
| 8.07
| 9.00
| 8.32
| -7.56 | 6.78 | -10.33 |
2007 September | 19 | 12.79
| 8.89
| 12.60
| 8.98
| -28.73 | 1.51 | -29.44 |
2007 August | 23 | 14.42
| 11.50
| 12.16
| 12.60
| 3.62 | 18.59 | -5.43 |
2007 July | 21 | 13.15
| 11.45
| 11.80
| 12.24
| 3.73 | 11.44 | -2.97 |
2007 June | 21 | 13.48
| 11.73
| 13.42
| 11.73
| -12.59 | 0.45 | -12.59 |
2007 May | 22 | 15.37
| 12.96
| 14.32
| 13.32
| -6.98 | 7.33 | -9.50 |
2007 April | 20 | 15.17
| 14.25
| 14.82
| 14.32
| -3.37 | 2.36 | -3.85 |
2007 March | 22 | 15.35
| 12.82
| 13.68
| 14.70
| 7.46 | 12.21 | -6.29 |
2007 February | 16 | 15.40
| 11.88
| 14.50
| 14.02
| -3.31 | 6.21 | -18.07 |
CENTA Dividends
This table shows historical dividends paid by CENTA.
There are no CENTA dividends to display.
CENTA Stock Splits
This table shows CENTA stock splits.
There are no CENTA stock splits to display.
CENTA Basic Information
-
Ticker, symbol:CENTA
-
Full title:Central Garden & Pet Company Class A Common Stock Nonvoting
-
First trading day:
-
Last trading day:
-
Total trading days:4,043
-
Last close price:38.81 (+0.98%)
-
Market cap:2.09B
-
Stock Exchange:NasdaqGS
-
Sector:Consumer Durables
-
Industry:Consumer Specialties
-
CENTA CEO:Mr. Timothy P. Cofer
-
Full-time employees:5,600
-
Address:1340 Treat Boulevard
Walnut Creek
CA
94597 -
Description:Central Garden & Pet Company, together with its subsidiaries, produces and distributes products for the lawn and garden, and pet supplies markets in the United States. It operates through two segments, Pet and Garden. The Pet segment supplies products for dogs and cats, including edible bones, edible and non-edible chews, rawhides, dog and cat food and treats, toys, pet carriers, grooming supplies, and other accessories; and products for birds, small animals, and specialty pets, such as cages and habitats, toys, chews, and related accessories. It also provides animal and household health and insect control products; live fishes; and products for fish, reptiles, and other aquarium-based pets comprising aquariums, furniture and lighting fixtures, pumps, filters, water conditioners, food and supplements, and information and knowledge resources; and products for horses and livestock. This segment sells its products to independent pet distributors, retail chains, grocery stores, mass merchants, and bookstores under the Adams, Aqueon, Avoderm, C&S Products, Cadet, Farnam, Four Paws, Kaytee, K&H Pet Products, Nylabone, Pinnacle, TFH, Zilla, Altosid, Comfort Zone, Coralife, Interpet, Pet Select, and Zodiac brands. The Garden segment provides grass seed; wild bird feed, bird feeders, bird houses, and other birding accessories; weed, grass, and other herbicides, as well as insecticide and pesticide products; fertilizers; and decorative outdoor lifestyle products that include pottery as well as live plants and outdoor cushions and pillows. This segment sells its products to retail chains, independent garden distributors, grocery stores, nurseries, and garden supply retailers under the AMDRO, Arden Companies, Ironite, Pennington, Sevin, Lilly Miller, Over-N-Out, Smart Seed, and The Rebels brands. The company also engages in the distribution of third party products. Central Garden & Pet Company was founded in 1955 and is based in Walnut Creek, California.
-
Website:
-
Phone number:925-948-4000
Best intraday sessions of CENTA
This table shows top 100 best intraday sessions of CENTA.
Worst intraday sessions of CENTA
This table shows the worst 100 intraday sessions of CENTA.
Best after-hours sessions of CENTA
This table shows top 100 best after-hours sessions of CENTA.
Worst after-hours sessions of CENTA
This table shows the worst 100 after-hours sessions of CENTA.
2021-2024 © StocksPriceHistory.com — Explore the history of stocks — All rights reserved.
Data updated: 2023-02-24 04:50:21