Central Garden & Pet Co (CENTA) stock
CENTANasdaqWholesale-Miscellaneous Nondurable GoodsFiscal year ends September 27Also trades as CENT
Financials through Q3 FY2026, quarter ended Jun 27, 2026Last filing: 10-Q on Aug 6, 2026Score 15/3021% below fair value
$39.12+0.33 (+0.85%)
Close on Oct 30, 2026Market cap $2.16BP/E 12.9Yield –
Price history
Central Garden & Pet share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$39.12
+0.85% on the day
52-week range
$27.39 – $40.80
-4.1% from the high
Change over 52 weeks
+38.4%
From $28.27 on Oct 30, 2025
Average volume
331,967
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $39.18 | $39.83 | $37.98 | $39.12 | +0.05% | 1,824,892 |
| Oct 19, 2026 | $36.07 | $39.38 | $35.21 | $39.10 | +7.98% | 2,232,132 |
| Oct 12, 2026 | $34.81 | $36.69 | $34.71 | $36.21 | +3.46% | 1,291,838 |
| Oct 5, 2026 | $34.25 | $35.20 | $34.01 | $35.00 | +2.10% | 1,602,713 |
| Sep 28, 2026 | $33.82 | $34.86 | $33.04 | $34.28 | +0.65% | 1,421,739 |
| Sep 21, 2026 | $34.55 | $35.13 | $33.74 | $34.06 | -1.48% | 1,318,725 |
| Sep 14, 2026 | $35.03 | $37.18 | $34.01 | $34.57 | -0.46% | 1,913,993 |
| Sep 8, 2026 | $35.73 | $35.73 | $33.96 | $34.73 | -3.71% | 1,214,295 |
| Aug 31, 2026 | $37.62 | $37.84 | $34.91 | $36.07 | -4.60% | 1,717,828 |
| Aug 24, 2026 | $38.43 | $38.99 | $37.26 | $37.81 | -1.61% | 1,321,166 |
| Aug 17, 2026 | $37.57 | $39.13 | $36.98 | $38.43 | +1.53% | 1,538,363 |
| Aug 10, 2026 | $38.50 | $39.50 | $37.60 | $37.85 | -3.10% | 1,556,738 |
| Aug 3, 2026 | $38.25 | $40.80 | $37.89 | $39.06 | +3.03% | 1,869,340 |
| Jul 27, 2026 | $38.96 | $39.80 | $37.01 | $37.91 | -1.40% | 1,254,032 |
| Jul 20, 2026 | $38.41 | $39.81 | $37.24 | $38.45 | +0.42% | 1,263,044 |
| Jul 13, 2026 | $37.72 | $39.75 | $36.71 | $38.29 | +2.03% | 1,321,830 |
| Jul 6, 2026 | $38.46 | $39.00 | $36.86 | $37.53 | -2.34% | 1,454,121 |
| Jun 29, 2026 | $39.00 | $39.99 | $38.15 | $38.43 | -2.26% | 1,310,912 |
| Jun 22, 2026 | $37.86 | $39.95 | $37.27 | $39.32 | +4.08% | 3,572,177 |
| Jun 15, 2026 | $37.67 | $38.76 | $36.34 | $37.78 | +0.03% | 1,827,675 |
| Jun 8, 2026 | $35.25 | $38.15 | $35.21 | $37.77 | +6.97% | 1,656,184 |
| Jun 1, 2026 | $34.08 | $35.81 | $33.30 | $35.31 | +3.46% | 1,559,403 |
| May 26, 2026 | $34.60 | $35.35 | $34.07 | $34.13 | -1.27% | 1,145,612 |
| May 18, 2026 | $33.77 | $35.56 | $33.41 | $34.57 | +2.80% | 1,478,541 |
| May 11, 2026 | $34.37 | $35.05 | $33.38 | $33.63 | -1.78% | 1,535,446 |
| May 4, 2026 | $33.22 | $37.71 | $31.81 | $34.24 | +2.27% | 2,140,574 |
| Apr 27, 2026 | $34.69 | $35.22 | $33.07 | $33.48 | -3.65% | 1,311,170 |
| Apr 20, 2026 | $34.82 | $35.08 | $33.72 | $34.75 | -0.26% | 1,105,885 |
| Apr 13, 2026 | $33.18 | $35.61 | $32.73 | $34.84 | +5.10% | 1,442,716 |
| Apr 6, 2026 | $31.44 | $33.56 | $31.14 | $33.15 | +5.10% | 1,201,714 |
| Mar 30, 2026 | $32.73 | $33.11 | $30.79 | $31.54 | -2.92% | 1,390,199 |
| Mar 23, 2026 | $32.06 | $33.17 | $31.28 | $32.49 | +4.27% | 1,742,172 |
| Mar 16, 2026 | $32.49 | $33.00 | $31.04 | $31.16 | -3.05% | 2,557,095 |
| Mar 9, 2026 | $32.12 | $32.56 | $31.25 | $32.14 | -1.29% | 1,048,751 |
| Mar 2, 2026 | $34.36 | $34.41 | $31.91 | $32.56 | -5.73% | 1,118,795 |
| Feb 23, 2026 | $35.04 | $35.50 | $33.90 | $34.54 | -1.96% | 1,100,471 |
| Feb 17, 2026 | $35.00 | $35.44 | $34.14 | $35.23 | +3.68% | 1,205,844 |
| Feb 9, 2026 | $34.08 | $34.48 | $33.00 | $33.98 | -0.29% | 1,247,833 |
| Feb 2, 2026 | $30.69 | $34.51 | $28.62 | $34.08 | +11.12% | 1,994,745 |
| Jan 26, 2026 | $29.25 | $30.79 | $28.94 | $30.67 | +4.93% | 1,542,943 |
| Jan 20, 2026 | $28.97 | $29.88 | $28.80 | $29.23 | -0.17% | 832,045 |
| Jan 12, 2026 | $29.54 | $30.27 | $28.43 | $29.28 | -1.35% | 1,300,077 |
| Jan 5, 2026 | $28.86 | $29.68 | $28.47 | $29.68 | +2.49% | 1,114,156 |
| Dec 29, 2025 | $29.63 | $29.85 | $28.89 | $28.96 | -2.16% | 754,097 |
| Dec 22, 2025 | $29.07 | $29.74 | $28.86 | $29.60 | +1.86% | 693,694 |
| Dec 15, 2025 | $30.56 | $31.10 | $28.87 | $29.06 | -4.53% | 1,862,795 |
| Dec 8, 2025 | $30.54 | $31.39 | $29.62 | $30.44 | 0.00% | 1,511,670 |
| Dec 1, 2025 | $30.84 | $31.07 | $30.02 | $30.44 | -1.62% | 1,327,560 |
| Nov 24, 2025 | $29.09 | $32.52 | $28.46 | $30.94 | +5.81% | 2,492,163 |
| Nov 17, 2025 | $28.59 | $29.33 | $27.41 | $29.24 | +2.27% | 2,275,989 |
| Nov 10, 2025 | $28.45 | $29.20 | $28.17 | $28.59 | +0.70% | 1,721,463 |
| Nov 3, 2025 | $27.73 | $28.75 | $27.39 | $28.39 | +2.09% | 1,818,000 |
| Oct 27, 2025 | $29.03 | $29.58 | $27.72 | $27.81 | -4.14% | 2,432,204 |
| Oct 20, 2025 | $27.70 | $29.01 | $27.51 | $29.01 | +4.88% | 1,556,054 |
| Oct 13, 2025 | $27.01 | $27.71 | $25.97 | $27.66 | +3.36% | 1,502,575 |
| Oct 6, 2025 | $29.04 | $29.23 | $26.72 | $26.76 | -7.91% | 1,522,060 |
| Sep 29, 2025 | $30.05 | $30.05 | $28.77 | $29.06 | -3.17% | 1,544,928 |
| Sep 22, 2025 | $31.33 | $31.50 | $29.86 | $30.01 | -4.00% | 1,710,261 |
| Sep 15, 2025 | $32.34 | $33.09 | $31.20 | $31.26 | -3.37% | 2,277,128 |
| Sep 8, 2025 | $34.09 | $34.17 | $32.32 | $32.35 | -5.27% | 1,387,487 |
| Sep 2, 2025 | $32.74 | $34.88 | $32.74 | $34.15 | +3.39% | 1,641,647 |
| Aug 25, 2025 | $32.98 | $33.19 | $32.05 | $33.03 | -0.51% | 1,760,051 |
| Aug 18, 2025 | $32.66 | $33.32 | $31.64 | $33.20 | +2.22% | 1,660,258 |
| Aug 11, 2025 | $30.95 | $33.59 | $30.21 | $32.48 | +5.78% | 2,644,622 |
| Aug 4, 2025 | $35.40 | $36.06 | $30.34 | $30.71 | -12.87% | 2,506,231 |
| Jul 28, 2025 | $36.60 | $36.63 | $34.61 | $35.24 | -3.66% | 1,352,864 |
| Jul 21, 2025 | $36.21 | $37.35 | $35.95 | $36.58 | +1.58% | 1,437,330 |
| Jul 14, 2025 | $35.73 | $37.09 | $35.15 | $36.01 | +0.73% | 2,841,316 |
| Jul 7, 2025 | $32.17 | $35.93 | $31.18 | $35.75 | +10.24% | 2,420,022 |
| Jun 30, 2025 | $31.51 | $32.68 | $31.04 | $32.43 | +2.99% | 1,979,272 |
| Jun 23, 2025 | $30.44 | $31.74 | $30.29 | $31.49 | +3.45% | 3,442,774 |
| Jun 16, 2025 | $30.53 | $31.33 | $29.99 | $30.44 | +0.69% | 2,053,357 |
| Jun 9, 2025 | $31.64 | $32.45 | $30.07 | $30.23 | -4.12% | 1,382,293 |
| Jun 2, 2025 | $31.80 | $31.85 | $30.55 | $31.53 | -1.38% | 1,654,259 |
| May 27, 2025 | $31.83 | $32.53 | $31.56 | $31.97 | +1.46% | 899,213 |
| May 19, 2025 | $31.99 | $32.58 | $30.86 | $31.51 | -1.65% | 1,575,624 |
| May 12, 2025 | $31.43 | $32.16 | $30.69 | $32.04 | +4.98% | 1,616,778 |
| May 5, 2025 | $30.06 | $31.12 | $27.97 | $30.52 | +0.83% | 2,019,959 |
| Apr 28, 2025 | $30.30 | $30.92 | $28.39 | $30.27 | 0.00% | 1,737,283 |
| Apr 21, 2025 | $30.65 | $31.63 | $29.91 | $30.27 | -1.69% | 1,147,462 |
| Apr 14, 2025 | $31.90 | $32.73 | $30.55 | $30.79 | -2.93% | 1,579,121 |
| Apr 7, 2025 | $30.55 | $32.49 | $29.71 | $31.72 | +0.83% | 2,199,809 |
| Mar 31, 2025 | $32.06 | $32.92 | $30.89 | $31.46 | -2.05% | 1,415,917 |
| Mar 24, 2025 | $30.92 | $32.22 | $30.67 | $32.12 | +5.45% | 1,717,175 |
| Mar 17, 2025 | $32.24 | $32.76 | $30.14 | $30.46 | -5.81% | 3,129,778 |
| Mar 10, 2025 | $32.41 | $33.18 | $31.36 | $32.34 | -1.01% | 1,695,691 |
| Mar 3, 2025 | $31.38 | $33.23 | $30.60 | $32.67 | +3.78% | 1,635,875 |
| Feb 24, 2025 | $32.40 | $33.05 | $30.67 | $31.48 | -1.78% | 2,382,808 |
| Feb 18, 2025 | $32.75 | $33.45 | $31.91 | $32.05 | -3.61% | 875,294 |
| Feb 10, 2025 | $32.96 | $34.14 | $32.44 | $33.25 | +1.19% | 1,199,328 |
| Feb 3, 2025 | $30.64 | $35.15 | $30.51 | $32.86 | +5.35% | 2,019,132 |
| Jan 27, 2025 | $31.04 | $32.08 | $30.89 | $31.19 | +0.74% | 918,864 |
| Jan 21, 2025 | $30.85 | $31.65 | $30.48 | $30.96 | +0.88% | 763,271 |
| Jan 13, 2025 | $29.55 | $31.27 | $29.55 | $30.69 | +2.78% | 1,270,111 |
| Jan 6, 2025 | $32.41 | $32.84 | $29.44 | $29.86 | -8.15% | 1,265,878 |
| Dec 30, 2024 | $33.29 | $33.52 | $32.00 | $32.51 | -2.37% | 721,328 |
| Dec 23, 2024 | $33.74 | $34.31 | $32.67 | $33.30 | -1.54% | 761,563 |
| Dec 16, 2024 | $34.69 | $37.31 | $33.70 | $33.82 | -2.59% | 3,255,848 |
| Dec 9, 2024 | $34.41 | $35.66 | $33.76 | $34.72 | +1.52% | 1,649,458 |
| Dec 2, 2024 | $33.83 | $35.23 | $33.51 | $34.20 | +1.21% | 1,157,486 |
| Nov 25, 2024 | $33.56 | $35.08 | $32.15 | $33.79 | +1.84% | 1,246,125 |
| Nov 18, 2024 | $31.63 | $33.55 | $30.98 | $33.18 | +4.90% | 1,256,613 |
| Nov 11, 2024 | $32.06 | $32.99 | $31.29 | $31.63 | -0.38% | 1,138,971 |
| Nov 4, 2024 | $29.50 | $33.37 | $29.37 | $31.75 | +6.97% | 1,756,962 |
| Oct 28, 2024 | $29.18 | $30.02 | $28.83 | $29.68 | +2.42% | 1,506,628 |
| Oct 21, 2024 | $30.13 | $30.15 | $28.54 | $28.98 | -4.04% | 1,146,189 |
| Oct 14, 2024 | $29.38 | $31.00 | $29.26 | $30.20 | +2.62% | 1,477,297 |
| Oct 7, 2024 | $28.96 | $29.65 | $27.70 | $29.43 | +1.27% | 1,829,844 |
| Sep 30, 2024 | $31.86 | $31.88 | $28.99 | $29.06 | -8.53% | 1,726,747 |
| Sep 23, 2024 | $33.05 | $33.34 | $31.51 | $31.77 | -3.23% | 1,327,432 |
| Sep 16, 2024 | $33.13 | $33.86 | $32.05 | $32.83 | -0.73% | 3,272,907 |
| Sep 9, 2024 | $33.13 | $33.53 | $31.20 | $33.07 | -0.72% | 1,531,125 |
| Sep 3, 2024 | $34.06 | $34.50 | $30.94 | $33.31 | -2.60% | 824,804 |
| Aug 26, 2024 | $34.28 | $35.29 | $33.52 | $34.20 | -0.18% | 1,166,353 |
| Aug 19, 2024 | $33.55 | $34.63 | $33.23 | $34.26 | +2.15% | 1,017,252 |
| Aug 12, 2024 | $33.69 | $34.19 | $32.47 | $33.54 | 0.00% | 1,444,198 |
| Aug 5, 2024 | $32.58 | $34.74 | $30.18 | $33.54 | -0.42% | 2,176,494 |
| Jul 29, 2024 | $33.99 | $35.10 | $33.05 | $33.68 | -1.06% | 1,353,080 |
| Jul 22, 2024 | $33.80 | $34.33 | $32.83 | $34.04 | +1.13% | 1,218,398 |
| Jul 15, 2024 | $33.05 | $35.34 | $32.54 | $33.66 | +2.50% | 1,786,656 |
| Jul 8, 2024 | $32.55 | $33.38 | $31.23 | $32.84 | +1.99% | 1,447,558 |
| Jul 1, 2024 | $33.04 | $33.92 | $32.03 | $32.20 | -2.51% | 828,692 |
| Jun 24, 2024 | $33.88 | $34.20 | $32.43 | $33.03 | -1.81% | 1,819,122 |
| Jun 17, 2024 | $32.45 | $33.71 | $32.33 | $33.64 | +3.29% | 1,669,629 |
| Jun 10, 2024 | $35.48 | $35.94 | $32.49 | $32.57 | -9.40% | 1,580,881 |
| Jun 3, 2024 | $37.72 | $37.84 | $35.63 | $35.95 | -3.75% | 1,077,253 |
| May 28, 2024 | $39.44 | $39.97 | $36.98 | $37.35 | -4.45% | 1,367,733 |
| May 20, 2024 | $39.71 | $40.39 | $38.72 | $39.09 | -1.61% | 1,082,224 |
| May 13, 2024 | $40.25 | $41.03 | $38.98 | $39.73 | -1.24% | 1,379,488 |
| May 6, 2024 | $36.44 | $40.36 | $35.53 | $40.23 | +10.80% | 1,111,886 |
| Apr 29, 2024 | $35.79 | $36.36 | $34.92 | $36.31 | +2.17% | 743,212 |
| Apr 22, 2024 | $34.58 | $36.79 | $34.39 | $35.54 | +2.95% | 1,111,962 |
| Apr 15, 2024 | $34.33 | $34.68 | $33.58 | $34.52 | +0.58% | 796,412 |
| Apr 8, 2024 | $35.73 | $36.00 | $34.08 | $34.32 | -3.38% | 700,922 |
| Apr 1, 2024 | $36.77 | $36.78 | $34.89 | $35.52 | -3.79% | 1,011,757 |
| Mar 25, 2024 | $36.91 | $37.39 | $35.93 | $36.92 | 0.00% | 752,642 |
| Mar 18, 2024 | $36.36 | $37.70 | $35.86 | $36.92 | +2.16% | 1,031,406 |
| Mar 11, 2024 | $35.47 | $37.45 | $35.21 | $36.14 | +1.72% | 1,554,587 |
| Mar 4, 2024 | $37.65 | $37.96 | $35.26 | $35.53 | -5.46% | 1,163,479 |
| Feb 26, 2024 | $36.97 | $37.87 | $36.56 | $37.58 | +1.18% | 1,378,047 |
| Feb 20, 2024 | $36.26 | $37.48 | $35.84 | $37.14 | +1.06% | 1,466,632 |
| Feb 12, 2024 | $36.04 | $38.29 | $35.88 | $36.75 | +2.37% | 2,282,666 |
| Feb 5, 2024 | $32.81 | $39.55 | $32.42 | $35.90 | +8.89% | 1,528,505 |
| Jan 29, 2024 | $33.94 | $34.55 | $32.83 | $32.97 | -2.81% | 1,000,054 |
| Jan 22, 2024 | $33.66 | $34.50 | $32.94 | $33.92 | +1.63% | 1,205,599 |
| Jan 16, 2024 | $33.03 | $33.76 | $32.76 | $33.38 | +0.31% | 713,988 |
| Jan 8, 2024 | $34.42 | $34.80 | $33.13 | $33.27 | -3.62% | 1,066,700 |
| Jan 2, 2024 | $34.93 | $36.40 | $34.42 | $34.52 | -2.02% | 1,656,962 |
| Dec 26, 2023 | $35.04 | $36.09 | $34.87 | $35.23 | +1.19% | 828,550 |
| Dec 18, 2023 | $33.85 | $35.78 | $33.31 | $34.82 | +3.42% | 1,475,520 |
| Dec 11, 2023 | $32.10 | $34.54 | $31.72 | $33.66 | +5.28% | 2,811,699 |
| Dec 4, 2023 | $29.94 | $32.50 | $29.94 | $31.98 | +6.76% | 1,097,635 |
| Nov 27, 2023 | $28.89 | $30.08 | $28.18 | $29.95 | +3.68% | 1,073,306 |
| Nov 20, 2023 | $31.99 | $32.48 | $27.88 | $28.89 | -10.22% | 923,776 |
| Nov 13, 2023 | $31.14 | $33.26 | $30.86 | $32.18 | +2.60% | 854,587 |
| Nov 6, 2023 | $32.08 | $33.00 | $30.98 | $31.36 | -3.59% | 930,669 |
| Oct 30, 2023 | $31.12 | $32.85 | $30.96 | $32.53 | +5.53% | 971,377 |
| Oct 23, 2023 | $31.74 | $32.22 | $30.69 | $30.82 | -3.29% | 756,724 |
| Oct 16, 2023 | $31.80 | $32.98 | $31.79 | $31.87 | +0.71% | 859,673 |
| Oct 9, 2023 | $31.40 | $32.02 | $30.83 | $31.65 | +0.05% | 742,466 |
| Oct 2, 2023 | $32.07 | $32.17 | $30.92 | $31.63 | -1.37% | 954,452 |
| Sep 25, 2023 | $33.58 | $33.83 | $32.02 | $32.07 | -5.11% | 1,014,944 |
| Sep 18, 2023 | $33.84 | $34.68 | $33.05 | $33.80 | +0.26% | 1,167,021 |
| Sep 11, 2023 | $31.69 | $34.05 | $30.73 | $33.71 | +6.82% | 2,120,753 |
| Sep 5, 2023 | $32.78 | $32.78 | $30.91 | $31.56 | -3.80% | 798,993 |
| Aug 28, 2023 | $33.05 | $33.67 | $32.58 | $32.81 | +0.07% | 685,928 |
| Aug 21, 2023 | $32.72 | $33.18 | $31.97 | $32.78 | -0.10% | 677,083 |
| Aug 14, 2023 | $33.62 | $33.91 | $32.64 | $32.82 | -2.91% | 750,620 |
| Aug 7, 2023 | $33.88 | $34.80 | $33.51 | $33.80 | -0.59% | 973,889 |
| Jul 31, 2023 | $30.37 | $36.74 | $30.12 | $34.00 | +11.78% | 1,685,590 |
| Jul 24, 2023 | $30.50 | $31.37 | $30.36 | $30.42 | -0.13% | 567,293 |
| Jul 17, 2023 | $29.65 | $30.88 | $29.57 | $30.46 | +2.45% | 864,321 |
| Jul 10, 2023 | $28.55 | $29.74 | $28.55 | $29.73 | +4.06% | 752,224 |
| Jul 3, 2023 | $29.00 | $29.47 | $27.98 | $28.57 | -2.06% | 576,434 |
| Jun 26, 2023 | $28.37 | $29.25 | $28.13 | $29.17 | +2.76% | 1,330,670 |
| Jun 20, 2023 | $29.21 | $29.43 | $28.27 | $28.38 | -2.66% | 1,325,264 |
| Jun 12, 2023 | $28.48 | $29.52 | $28.25 | $29.16 | +2.50% | 1,734,794 |
| Jun 5, 2023 | $28.22 | $29.34 | $27.30 | $28.45 | -0.14% | 1,949,200 |
| May 30, 2023 | $27.86 | $28.63 | $27.09 | $28.49 | +2.15% | 1,464,252 |
| May 22, 2023 | $28.31 | $28.68 | $27.02 | $27.89 | -1.47% | 1,647,895 |
| May 15, 2023 | $28.42 | $28.86 | $27.69 | $28.30 | +0.23% | 1,276,361 |
| May 8, 2023 | $29.98 | $30.12 | $28.13 | $28.24 | -5.26% | 995,585 |
| May 1, 2023 | $28.32 | $30.32 | $27.41 | $29.81 | +5.46% | 1,124,634 |
| Apr 24, 2023 | $28.30 | $28.88 | $27.49 | $28.26 | -0.14% | 722,620 |
| Apr 17, 2023 | $30.32 | $31.04 | $27.46 | $28.30 | -6.35% | 1,022,635 |
| Apr 10, 2023 | $30.58 | $31.41 | $29.76 | $30.22 | -1.59% | 672,867 |
| Apr 3, 2023 | $31.26 | $31.82 | $30.00 | $30.71 | -1.74% | 497,276 |
| Mar 27, 2023 | $30.31 | $31.48 | $30.24 | $31.26 | +3.72% | 742,922 |
| Mar 20, 2023 | $29.97 | $31.25 | $29.33 | $30.14 | +1.32% | 1,027,098 |
| Mar 13, 2023 | $29.51 | $30.82 | $29.23 | $29.74 | -0.29% | 1,513,432 |
| Mar 6, 2023 | $30.86 | $30.86 | $29.34 | $29.83 | -3.02% | 1,024,023 |
| Feb 27, 2023 | $31.04 | $31.16 | $30.14 | $30.76 | -0.08% | 717,525 |
| Feb 21, 2023 | $32.32 | $32.75 | $30.24 | $30.78 | -5.80% | 813,348 |
| Feb 13, 2023 | $32.57 | $33.00 | $31.42 | $32.68 | +0.49% | 981,626 |
| Feb 6, 2023 | $32.83 | $33.43 | $29.90 | $32.52 | -1.65% | 1,150,155 |
| Jan 30, 2023 | $31.07 | $33.39 | $30.69 | $33.06 | +6.19% | 1,524,833 |
| Jan 23, 2023 | $30.94 | $31.89 | $30.25 | $31.14 | +0.49% | 686,086 |
| Jan 17, 2023 | $30.58 | $31.16 | $30.03 | $30.98 | +1.02% | 614,380 |
| Jan 9, 2023 | $28.56 | $30.74 | $27.78 | $30.67 | +7.18% | 1,410,267 |
| Jan 3, 2023 | $28.87 | $29.05 | $27.37 | $28.62 | -0.08% | 1,055,371 |
| Dec 27, 2022 | $28.94 | $29.32 | $27.90 | $28.64 | -1.02% | 531,029 |
| Dec 19, 2022 | $27.78 | $29.15 | $27.62 | $28.94 | +3.85% | 915,763 |
| Dec 12, 2022 | $29.84 | $30.74 | $27.21 | $27.86 | -6.52% | 2,108,274 |
| Dec 5, 2022 | $31.23 | $31.23 | $29.21 | $29.81 | -5.53% | 854,229 |
| Nov 28, 2022 | $30.14 | $31.56 | $30.04 | $31.55 | +3.68% | 844,691 |
| Nov 21, 2022 | $33.43 | $33.98 | $29.50 | $30.43 | -9.02% | 1,196,611 |
| Nov 14, 2022 | $32.44 | $34.34 | $31.79 | $33.45 | +2.80% | 860,547 |
| Nov 7, 2022 | $32.10 | $33.28 | $31.15 | $32.54 | +1.83% | 900,781 |
| Oct 31, 2022 | $31.46 | $32.29 | $30.58 | $31.95 | +1.24% | 992,082 |
| Oct 24, 2022 | $29.22 | $31.92 | $28.90 | $31.56 | +8.35% | 775,127 |
| Oct 17, 2022 | $28.26 | $29.74 | $28.12 | $29.13 | +4.09% | 800,615 |
| Oct 10, 2022 | $27.50 | $28.74 | $27.10 | $27.98 | +1.83% | 942,904 |
| Oct 3, 2022 | $27.53 | $28.90 | $27.23 | $27.48 | +0.56% | 943,458 |
| Sep 26, 2022 | $28.29 | $28.83 | $26.95 | $27.33 | -3.80% | 1,139,195 |
| Sep 19, 2022 | $27.88 | $29.44 | $27.88 | $28.41 | +0.85% | 1,072,150 |
| Sep 12, 2022 | $29.87 | $30.41 | $27.62 | $28.17 | -4.86% | 1,425,041 |
| Sep 6, 2022 | $29.13 | $29.78 | $28.32 | $29.61 | +1.98% | 765,067 |
| Aug 29, 2022 | $31.60 | $32.25 | $28.87 | $29.03 | -9.48% | 943,072 |
| Aug 22, 2022 | $32.84 | $33.38 | $31.77 | $32.07 | -2.86% | 832,280 |
| Aug 15, 2022 | $33.89 | $34.38 | $32.93 | $33.02 | -2.60% | 758,097 |
| Aug 8, 2022 | $33.23 | $34.54 | $32.40 | $33.90 | +2.07% | 875,438 |
| Aug 1, 2022 | $32.46 | $33.46 | $31.94 | $33.21 | +1.74% | 1,128,525 |
| Jul 25, 2022 | $33.07 | $33.28 | $32.26 | $32.64 | -0.51% | 735,178 |
| Jul 18, 2022 | $32.98 | $34.41 | $32.32 | $32.81 | -0.53% | 1,046,928 |
| Jul 11, 2022 | $31.63 | $33.27 | $31.47 | $32.98 | +3.20% | 852,089 |
| Jul 5, 2022 | $31.86 | $32.75 | $31.22 | $31.96 | -0.84% | 910,319 |
| Jun 27, 2022 | $32.73 | $33.64 | $30.40 | $32.23 | -0.79% | 1,589,181 |
| Jun 21, 2022 | $31.23 | $33.42 | $30.56 | $32.49 | +5.56% | 1,183,900 |
| Jun 13, 2022 | $32.20 | $32.25 | $30.05 | $30.78 | -6.24% | 1,302,351 |
| Jun 6, 2022 | $33.68 | $33.95 | $32.22 | $32.82 | -2.15% | 811,211 |
| May 31, 2022 | $34.17 | $34.36 | $32.60 | $33.54 | -2.83% | 578,992 |
| May 23, 2022 | $31.59 | $34.74 | $31.27 | $34.52 | +9.66% | 1,039,586 |
| May 16, 2022 | $33.76 | $34.42 | $30.84 | $31.48 | -7.13% | 1,536,732 |
| May 9, 2022 | $32.02 | $34.22 | $31.99 | $33.90 | +5.06% | 1,139,411 |
| May 2, 2022 | $33.26 | $33.79 | $31.67 | $32.26 | -2.54% | 1,276,486 |
| Apr 25, 2022 | $33.21 | $34.35 | $32.64 | $33.10 | -0.98% | 950,293 |
| Apr 18, 2022 | $33.80 | $34.95 | $33.24 | $33.43 | -1.62% | 789,343 |
| Apr 11, 2022 | $32.71 | $34.57 | $32.71 | $33.98 | +3.11% | 666,663 |
| Apr 4, 2022 | $33.34 | $33.86 | $32.74 | $32.96 | -1.10% | 1,000,413 |
| Mar 28, 2022 | $33.31 | $34.01 | $32.18 | $33.33 | +0.26% | 910,189 |
| Mar 21, 2022 | $34.83 | $35.62 | $32.53 | $33.24 | -4.66% | 737,185 |
| Mar 14, 2022 | $32.30 | $34.91 | $31.88 | $34.86 | +8.41% | 1,474,654 |
| Mar 7, 2022 | $34.58 | $35.05 | $31.96 | $32.16 | -7.31% | 915,204 |
| Feb 28, 2022 | $34.52 | $35.45 | $34.00 | $34.70 | -0.53% | 1,453,996 |
| Feb 22, 2022 | $34.76 | $35.06 | $32.07 | $34.88 | -0.66% | 917,024 |
| Feb 14, 2022 | $33.61 | $35.28 | $32.89 | $35.11 | +4.82% | 1,433,539 |
| Feb 7, 2022 | $33.43 | $33.97 | $32.57 | $33.50 | +0.07% | 1,170,633 |
| Jan 31, 2022 | $33.81 | $35.78 | $33.10 | $33.47 | -1.92% | 1,623,239 |
| Jan 24, 2022 | $33.36 | $34.68 | $32.71 | $34.13 | +1.47% | 1,665,836 |
| Jan 18, 2022 | $35.50 | $35.50 | $33.17 | $33.63 | -6.10% | 1,009,988 |
| Jan 10, 2022 | $36.58 | $37.56 | $35.28 | $35.82 | -2.33% | 979,794 |
| Jan 3, 2022 | $38.28 | $38.90 | $36.52 | $36.67 | -4.20% | 828,692 |
| Dec 27, 2021 | $37.61 | $38.93 | $37.30 | $38.28 | +2.18% | 546,105 |
| Dec 20, 2021 | $35.67 | $37.82 | $34.39 | $37.46 | +4.04% | 959,990 |
| Dec 13, 2021 | $36.15 | $36.98 | $34.82 | $36.01 | -0.79% | 3,240,007 |
| Dec 6, 2021 | $36.48 | $37.69 | $36.14 | $36.30 | +0.76% | 822,368 |
| Nov 29, 2021 | $36.67 | $36.94 | $34.01 | $36.02 | -1.31% | 1,408,635 |
| Nov 22, 2021 | $38.74 | $40.39 | $35.51 | $36.50 | -5.43% | 964,918 |
| Nov 15, 2021 | $40.69 | $40.82 | $38.26 | $38.60 | -4.91% | 955,015 |
| Nov 8, 2021 | $40.06 | $41.63 | $39.83 | $40.59 | +1.58% | 902,539 |
| Nov 1, 2021 | $37.20 | $40.10 | $36.60 | $39.96 | +8.12% | 793,571 |
| Oct 25, 2021 | $36.30 | $37.31 | $35.38 | $36.96 | +2.05% | 954,000 |
| Oct 18, 2021 | $35.93 | $36.34 | $33.66 | $36.22 | +0.64% | 1,083,177 |
| Oct 11, 2021 | $35.51 | $36.64 | $34.77 | $35.98 | +1.97% | 960,315 |
| Oct 4, 2021 | $34.25 | $35.45 | $33.71 | $35.29 | +2.99% | 835,394 |
| Sep 27, 2021 | $33.80 | $35.62 | $33.58 | $34.26 | +1.64% | 1,184,697 |
| Sep 20, 2021 | $33.27 | $34.64 | $31.90 | $33.71 | +1.06% | 1,484,978 |
| Sep 13, 2021 | $31.81 | $33.50 | $31.44 | $33.36 | +5.62% | 1,747,075 |
| Sep 7, 2021 | $32.41 | $32.68 | $31.47 | $31.58 | -2.76% | 903,633 |
| Aug 30, 2021 | $34.01 | $34.15 | $32.21 | $32.48 | -4.49% | 1,067,250 |
| Aug 23, 2021 | $34.65 | $35.22 | $32.86 | $34.01 | -1.39% | 1,615,664 |
| Aug 16, 2021 | $34.32 | $34.64 | $33.01 | $34.49 | -0.28% | 1,017,276 |
| Aug 9, 2021 | $34.58 | $35.55 | $34.18 | $34.58 | +0.09% | 661,069 |
| Aug 2, 2021 | $34.66 | $35.54 | $33.14 | $34.55 | -0.28% | 1,104,428 |
| Jul 26, 2021 | $36.01 | $36.18 | $34.23 | $34.65 | -3.58% | 954,864 |
| Jul 19, 2021 | $35.66 | $37.42 | $34.46 | $35.94 | -0.73% | 974,186 |
| Jul 12, 2021 | $37.32 | $37.58 | $36.07 | $36.20 | -3.62% | 750,025 |
| Jul 6, 2021 | $37.62 | $37.91 | $35.71 | $37.56 | -0.19% | 833,831 |
| Jun 28, 2021 | $39.38 | $40.14 | $37.42 | $37.63 | -4.08% | 1,026,352 |
| Jun 21, 2021 | $39.47 | $40.83 | $38.25 | $39.23 | +0.08% | 3,176,101 |
| Jun 14, 2021 | $41.71 | $41.90 | $39.08 | $39.20 | -5.77% | 1,477,447 |
| Jun 7, 2021 | $40.50 | $42.78 | $40.36 | $41.60 | +2.69% | 1,039,844 |
| Jun 1, 2021 | $40.66 | $40.81 | $39.70 | $40.51 | +0.38% | 1,033,014 |
| May 24, 2021 | $40.67 | $41.09 | $39.92 | $40.36 | 0.00% | 1,019,166 |
| May 17, 2021 | $42.29 | $42.56 | $40.21 | $40.36 | -5.33% | 1,093,801 |
| May 10, 2021 | $43.90 | $44.66 | $40.63 | $42.63 | -2.29% | 1,120,766 |
| May 3, 2021 | $39.67 | $43.81 | $39.52 | $43.63 | +10.70% | 1,532,312 |
| Apr 26, 2021 | $41.36 | $41.83 | $39.26 | $39.42 | -4.42% | 1,120,701 |
| Apr 19, 2021 | $41.12 | $41.60 | $40.32 | $41.24 | +0.53% | 833,287 |
| Apr 12, 2021 | $42.74 | $42.74 | $40.40 | $41.02 | -2.25% | 1,108,340 |
| Apr 5, 2021 | $41.37 | $42.90 | $40.76 | $41.97 | +1.98% | 1,419,458 |
| Mar 29, 2021 | $40.92 | $44.06 | $40.20 | $41.15 | +1.62% | 1,708,669 |
| Mar 22, 2021 | $38.21 | $40.57 | $37.16 | $40.50 | +6.10% | 1,500,297 |
| Mar 15, 2021 | $38.96 | $38.96 | $37.05 | $38.17 | -0.38% | 1,978,968 |
| Mar 8, 2021 | $35.68 | $38.45 | $35.35 | $38.31 | +7.28% | 1,356,413 |
| Mar 1, 2021 | $33.64 | $35.74 | $33.40 | $35.71 | +7.54% | 1,698,259 |
| Feb 22, 2021 | $32.83 | $34.01 | $32.52 | $33.21 | -0.88% | 1,354,008 |
| Feb 16, 2021 | $35.89 | $35.89 | $33.06 | $33.50 | -5.89% | 1,084,662 |
| Feb 8, 2021 | $33.89 | $35.86 | $33.38 | $35.60 | +6.97% | 1,659,743 |
| Feb 1, 2021 | $31.20 | $36.01 | $29.99 | $33.28 | +6.67% | 1,366,544 |
| Jan 25, 2021 | $31.51 | $32.86 | $29.05 | $31.20 | -1.37% | 1,238,334 |
| Jan 19, 2021 | $30.45 | $31.95 | $30.00 | $31.63 | +4.60% | 909,798 |
| Jan 11, 2021 | $30.04 | $31.10 | $30.04 | $30.24 | -0.50% | 1,043,035 |
| Jan 4, 2021 | $29.56 | $31.83 | $28.28 | $30.39 | +4.57% | 1,396,193 |
| Dec 28, 2020 | $28.17 | $30.00 | $27.66 | $29.06 | +4.25% | 873,486 |
| Dec 21, 2020 | $27.68 | $28.39 | $27.38 | $27.88 | -0.68% | 781,528 |
| Dec 14, 2020 | $28.34 | $28.86 | $27.37 | $28.07 | -0.06% | 2,461,077 |
| Dec 7, 2020 | $28.58 | $28.84 | $27.62 | $28.09 | -2.06% | 1,115,256 |
| Nov 30, 2020 | $29.94 | $30.12 | $28.31 | $28.68 | -3.84% | 1,476,737 |
| Nov 23, 2020 | $29.97 | $31.34 | $28.09 | $29.82 | +0.24% | 1,247,346 |
| Nov 16, 2020 | $30.21 | $31.10 | $29.23 | $29.75 | -0.61% | 1,397,598 |
| Nov 9, 2020 | $31.04 | $31.31 | $27.98 | $29.94 | +1.77% | 1,002,982 |
| Nov 2, 2020 | $28.62 | $29.88 | $27.98 | $29.42 | +3.90% | 826,691 |
| Oct 26, 2020 | $29.62 | $29.97 | $28.08 | $28.31 | -5.27% | 854,903 |
| Oct 19, 2020 | $30.84 | $30.95 | $29.49 | $29.89 | -2.89% | 626,362 |
| Oct 12, 2020 | $31.07 | $31.93 | $30.14 | $30.78 | -0.39% | 801,173 |
| Oct 5, 2020 | $29.39 | $30.94 | $29.15 | $30.90 | +5.92% | 1,045,468 |
| Sep 28, 2020 | $27.54 | $29.34 | $27.42 | $29.17 | +6.51% | 1,132,981 |
| Sep 21, 2020 | $27.59 | $27.83 | $26.50 | $27.38 | -2.28% | 1,051,697 |
| Sep 14, 2020 | $29.42 | $29.72 | $27.52 | $28.02 | -4.21% | 2,016,041 |
| Sep 8, 2020 | $29.09 | $29.87 | $28.53 | $29.26 | -0.16% | 861,976 |
| Aug 31, 2020 | $30.26 | $30.55 | $28.98 | $29.30 | -3.25% | 1,328,542 |
| Aug 24, 2020 | $30.08 | $30.76 | $29.28 | $30.29 | +1.47% | 1,165,049 |
| Aug 17, 2020 | $31.22 | $31.45 | $29.58 | $29.85 | -4.14% | 1,667,017 |
| Aug 10, 2020 | $31.25 | $32.14 | $30.36 | $31.14 | -0.28% | 1,120,735 |
| Aug 3, 2020 | $28.00 | $32.88 | $28.00 | $31.22 | +12.64% | 2,545,959 |
| Jul 27, 2020 | $26.74 | $28.53 | $26.49 | $27.72 | +3.53% | 1,573,549 |
| Jul 20, 2020 | $27.35 | $27.79 | $26.45 | $26.78 | -2.02% | 1,227,570 |
| Jul 13, 2020 | $26.85 | $28.13 | $26.42 | $27.33 | +2.61% | 1,291,132 |
| Jul 6, 2020 | $27.33 | $27.41 | $26.26 | $26.63 | -1.22% | 1,006,617 |
| Jun 29, 2020 | $26.40 | $27.47 | $26.34 | $26.96 | +3.25% | 959,220 |
| Jun 22, 2020 | $25.11 | $26.30 | $24.73 | $26.11 | +3.72% | 2,345,075 |
| Jun 15, 2020 | $24.94 | $26.61 | $24.72 | $25.18 | -0.94% | 1,942,336 |
| Jun 8, 2020 | $27.12 | $27.46 | $24.96 | $25.42 | -6.12% | 1,450,692 |
| Jun 1, 2020 | $27.54 | $27.60 | $26.26 | $27.07 | -1.23% | 1,255,654 |
| May 26, 2020 | $26.40 | $27.83 | $26.20 | $27.41 | +5.32% | 1,324,328 |
| May 18, 2020 | $26.32 | $27.53 | $25.68 | $26.02 | +0.65% | 1,456,738 |
| May 11, 2020 | $25.95 | $26.91 | $25.11 | $25.86 | -1.31% | 2,021,030 |
| May 4, 2020 | $24.13 | $26.36 | $23.67 | $26.20 | +8.37% | 2,349,615 |
| Apr 27, 2020 | $23.79 | $25.23 | $23.60 | $24.18 | +2.41% | 1,746,968 |
| Apr 20, 2020 | $23.65 | $24.33 | $23.22 | $23.61 | -0.97% | 1,103,806 |
| Apr 13, 2020 | $23.30 | $23.96 | $22.01 | $23.84 | +1.53% | 1,364,875 |
| Apr 6, 2020 | $21.77 | $23.62 | $21.32 | $23.48 | +10.92% | 1,875,828 |
| Mar 30, 2020 | $19.63 | $21.34 | $19.15 | $21.17 | +9.11% | 2,468,213 |
| Mar 23, 2020 | $18.40 | $20.41 | $17.33 | $19.40 | +7.54% | 3,234,761 |
| Mar 16, 2020 | $18.98 | $23.34 | $17.70 | $18.04 | -12.80% | 3,963,487 |
| Mar 9, 2020 | $20.39 | $20.94 | $18.42 | $20.69 | -2.19% | 3,285,671 |
| Mar 2, 2020 | $20.39 | $21.40 | $19.94 | $21.15 | +4.46% | 2,669,977 |
| Feb 24, 2020 | $22.12 | $22.43 | $19.76 | $20.25 | -10.53% | 1,999,126 |
| Feb 18, 2020 | $22.98 | $23.06 | $22.02 | $22.63 | -1.94% | 937,372 |
| Feb 10, 2020 | $22.67 | $23.14 | $22.36 | $23.08 | +1.94% | 2,480,637 |
| Feb 3, 2020 | $23.97 | $25.83 | $22.42 | $22.64 | -5.54% | 1,931,804 |
| Jan 27, 2020 | $23.98 | $24.80 | $23.92 | $23.97 | -1.02% | 1,160,835 |
| Jan 21, 2020 | $24.69 | $24.86 | $23.99 | $24.22 | -1.98% | 1,158,030 |
| Jan 13, 2020 | $23.61 | $24.87 | $23.36 | $24.70 | +4.64% | 1,071,045 |
| Jan 6, 2020 | $22.96 | $23.85 | $22.73 | $23.61 | +2.57% | 1,493,205 |
| Dec 30, 2019 | $23.75 | $23.80 | $22.50 | $23.02 | -3.10% | 1,461,838 |
| Dec 23, 2019 | $23.58 | $24.30 | $23.30 | $23.75 | +0.64% | 1,146,650 |
| Dec 16, 2019 | $21.70 | $23.86 | $21.53 | $23.60 | +9.38% | 2,879,577 |
| Dec 9, 2019 | $21.17 | $22.31 | $21.02 | $21.58 | +1.56% | 1,966,961 |
| Dec 2, 2019 | $19.94 | $21.51 | $19.76 | $21.24 | +6.18% | 2,854,829 |
| Nov 25, 2019 | $23.51 | $24.22 | $18.80 | $20.01 | -14.67% | 3,151,525 |
| Nov 18, 2019 | $23.82 | $23.99 | $23.11 | $23.45 | -1.81% | 1,210,174 |
| Nov 11, 2019 | $23.11 | $23.99 | $22.74 | $23.88 | +2.93% | 1,346,729 |
| Nov 4, 2019 | $22.84 | $23.72 | $22.74 | $23.20 | +1.93% | 959,557 |
| Oct 28, 2019 | $22.43 | $22.98 | $22.38 | $22.76 | +1.35% | 1,042,023 |
| Oct 21, 2019 | $21.67 | $22.57 | $21.58 | $22.46 | +4.33% | 1,179,825 |
| Oct 14, 2019 | $21.64 | $22.36 | $21.07 | $21.52 | -0.65% | 1,742,660 |
| Oct 7, 2019 | $22.21 | $22.46 | $21.18 | $21.66 | -2.76% | 1,460,104 |
| Sep 30, 2019 | $22.31 | $22.46 | $21.73 | $22.28 | -0.36% | 1,637,531 |
| Sep 23, 2019 | $20.84 | $22.64 | $20.70 | $22.36 | +7.01% | 1,760,235 |
| Sep 16, 2019 | $21.41 | $21.58 | $20.52 | $20.90 | -2.83% | 1,765,755 |
| Sep 9, 2019 | $19.86 | $22.07 | $19.66 | $21.50 | +8.69% | 2,757,325 |
| Sep 3, 2019 | $19.14 | $20.15 | $18.98 | $19.78 | +2.78% | 1,390,713 |
| Aug 26, 2019 | $18.42 | $19.70 | $18.42 | $19.25 | +5.48% | 1,570,136 |
| Aug 19, 2019 | $17.13 | $18.69 | $16.95 | $18.25 | +7.85% | 2,544,253 |
| Aug 12, 2019 | $17.18 | $17.44 | $16.44 | $16.92 | -2.40% | 1,695,360 |
| Aug 5, 2019 | $16.58 | $18.05 | $16.40 | $17.34 | +1.40% | 2,736,700 |
| Jul 29, 2019 | $21.69 | $22.73 | $16.78 | $17.10 | -21.29% | 3,159,133 |
| Jul 22, 2019 | $20.37 | $21.81 | $20.10 | $21.72 | +6.97% | 1,409,193 |
| Jul 15, 2019 | $20.80 | $20.90 | $19.50 | $20.30 | -1.48% | 1,473,122 |
| Jul 8, 2019 | $20.51 | $21.02 | $19.63 | $20.61 | +0.27% | 1,135,538 |
| Jul 1, 2019 | $19.94 | $20.95 | $19.82 | $20.55 | +4.26% | 1,034,815 |
| Jun 24, 2019 | $20.18 | $20.46 | $19.10 | $19.71 | -2.07% | 3,449,128 |
| Jun 17, 2019 | $20.37 | $21.47 | $19.97 | $20.13 | -0.94% | 1,130,079 |
| Jun 10, 2019 | $20.84 | $21.01 | $20.06 | $20.32 | -2.31% | 780,673 |
| Jun 3, 2019 | $20.44 | $21.24 | $20.42 | $20.80 | +1.68% | 1,171,518 |
| May 28, 2019 | $21.42 | $21.63 | $20.26 | $20.46 | -4.48% | 1,093,578 |
| May 20, 2019 | $21.62 | $22.06 | $20.84 | $21.42 | -1.73% | 2,331,108 |
| May 13, 2019 | $21.10 | $21.98 | $20.78 | $21.79 | +2.02% | 1,749,257 |
| May 6, 2019 | $20.06 | $21.40 | $18.98 | $21.36 | +5.37% | 2,875,811 |
| Apr 29, 2019 | $19.10 | $20.38 | $19.06 | $20.27 | +5.32% | 2,139,834 |
| Apr 22, 2019 | $19.02 | $19.59 | $18.57 | $19.25 | +0.92% | 1,506,973 |
| Apr 15, 2019 | $19.06 | $19.27 | $18.78 | $19.07 | +0.21% | 986,538 |
| Apr 8, 2019 | $18.70 | $19.19 | $18.66 | $19.03 | +1.71% | 1,459,054 |
| Apr 1, 2019 | $18.68 | $19.23 | $18.55 | $18.71 | +0.60% | 1,953,261 |
| Mar 25, 2019 | $19.14 | $19.49 | $18.46 | $18.60 | -2.84% | 2,008,746 |
| Mar 18, 2019 | $21.05 | $21.32 | $19.13 | $19.14 | -8.98% | 1,688,518 |
| Mar 11, 2019 | $21.61 | $21.78 | $20.78 | $21.03 | -2.56% | 1,858,561 |
| Mar 4, 2019 | $22.76 | $22.95 | $21.57 | $21.58 | -4.97% | 1,322,774 |
| Feb 25, 2019 | $22.19 | $22.82 | $21.86 | $22.71 | +2.42% | 1,707,646 |
| Feb 19, 2019 | $21.54 | $22.82 | $21.28 | $22.18 | +2.93% | 2,140,828 |
| Feb 11, 2019 | $22.49 | $23.05 | $21.31 | $21.54 | -3.89% | 3,835,376 |
| Feb 4, 2019 | $28.61 | $29.03 | $21.16 | $22.42 | -21.49% | 3,714,145 |
| Jan 28, 2019 | $28.55 | $29.02 | $27.90 | $28.55 | -0.50% | 1,275,548 |
| Jan 22, 2019 | $28.74 | $29.54 | $28.36 | $28.70 | -0.80% | 1,310,795 |
| Jan 14, 2019 | $27.87 | $28.93 | $27.41 | $28.93 | +2.81% | 1,772,746 |
| Jan 7, 2019 | $26.40 | $28.20 | $26.40 | $28.14 | +6.41% | 2,341,764 |
| Dec 31, 2018 | $24.58 | $26.68 | $24.26 | $26.44 | +6.65% | 1,742,139 |
| Dec 24, 2018 | $22.60 | $24.94 | $21.86 | $24.79 | +9.62% | 1,168,875 |
| Dec 17, 2018 | $24.02 | $24.42 | $22.33 | $22.62 | -5.80% | 3,264,269 |
| Dec 10, 2018 | $24.19 | $25.43 | $23.74 | $24.01 | -0.79% | 1,824,300 |
| Dec 3, 2018 | $25.04 | $25.59 | $23.69 | $24.20 | -2.73% | 2,147,137 |
| Nov 26, 2018 | $22.79 | $24.99 | $21.71 | $24.88 | +9.74% | 2,596,828 |
| Nov 19, 2018 | $22.88 | $23.13 | $22.34 | $22.67 | -0.94% | 599,924 |
| Nov 12, 2018 | $23.09 | $23.90 | $22.38 | $22.89 | -0.83% | 1,346,382 |
| Nov 5, 2018 | $23.60 | $24.21 | $22.92 | $23.08 | -2.24% | 1,152,906 |
| Oct 29, 2018 | $22.69 | $24.30 | $22.30 | $23.61 | +4.87% | 1,301,601 |
| Oct 22, 2018 | $24.02 | $24.25 | $22.32 | $22.51 | -6.01% | 1,027,489 |
| Oct 15, 2018 | $23.84 | $24.96 | $22.83 | $23.95 | +0.44% | 1,081,129 |
| Oct 8, 2018 | $25.68 | $26.22 | $23.77 | $23.85 | -7.45% | 1,549,858 |
| Oct 1, 2018 | $26.57 | $26.71 | $25.44 | $25.77 | -2.81% | 1,419,751 |
| Sep 24, 2018 | $28.65 | $28.65 | $26.40 | $26.51 | -7.92% | 2,156,055 |
| Sep 17, 2018 | $29.57 | $29.57 | $28.47 | $28.79 | -2.23% | 2,257,324 |
| Sep 10, 2018 | $29.54 | $30.42 | $28.94 | $29.45 | -0.24% | 1,734,355 |
| Sep 4, 2018 | $28.94 | $30.00 | $28.85 | $29.52 | +1.57% | 2,816,589 |
| Aug 27, 2018 | $29.09 | $29.32 | $28.59 | $29.06 | +0.30% | 1,698,407 |
| Aug 20, 2018 | $29.02 | $29.39 | $28.34 | $28.98 | +0.30% | 1,618,735 |
| Aug 13, 2018 | $29.20 | $29.64 | $28.22 | $28.89 | -1.28% | 3,059,563 |
| Aug 6, 2018 | $32.34 | $32.65 | $28.98 | $29.26 | -9.19% | 8,604,071 |
| Jul 30, 2018 | $31.69 | $32.79 | $30.38 | $32.22 | +1.69% | 1,578,355 |
| Jul 23, 2018 | $32.58 | $32.58 | $31.28 | $31.69 | -2.70% | 622,460 |
| Jul 16, 2018 | $32.54 | $32.79 | $31.87 | $32.57 | +0.10% | 651,574 |
| Jul 9, 2018 | $33.44 | $33.58 | $32.03 | $32.54 | -2.54% | 809,220 |
| Jul 2, 2018 | $32.28 | $33.49 | $31.90 | $33.38 | +3.11% | 858,643 |
| Jun 25, 2018 | $30.73 | $32.63 | $30.67 | $32.38 | +5.01% | 1,247,248 |
| Jun 18, 2018 | $32.99 | $33.20 | $30.67 | $30.83 | -6.68% | 3,165,833 |
| Jun 11, 2018 | $31.99 | $33.23 | $31.34 | $33.04 | +3.61% | 1,064,276 |
| Jun 4, 2018 | $30.34 | $31.99 | $30.09 | $31.89 | +5.42% | 795,134 |
| May 29, 2018 | $30.79 | $31.67 | $30.18 | $30.25 | -2.05% | 1,137,846 |
| May 21, 2018 | $30.94 | $31.10 | $29.94 | $30.88 | +0.13% | 1,069,033 |
| May 14, 2018 | $30.14 | $31.40 | $29.29 | $30.84 | +2.28% | 1,381,468 |
| May 7, 2018 | $27.49 | $30.30 | $27.28 | $30.15 | +9.79% | 1,503,232 |
| Apr 30, 2018 | $28.75 | $28.94 | $27.09 | $27.46 | -4.11% | 785,272 |
| Apr 23, 2018 | $30.24 | $30.40 | $28.38 | $28.64 | -5.29% | 1,034,412 |
| Apr 16, 2018 | $30.79 | $31.89 | $30.16 | $30.24 | -1.46% | 1,003,825 |
| Apr 9, 2018 | $31.42 | $31.63 | $30.34 | $30.69 | -1.74% | 958,724 |
| Apr 2, 2018 | $31.67 | $31.98 | $30.58 | $31.23 | -1.44% | 851,509 |
| Mar 26, 2018 | $31.18 | $31.92 | $29.79 | $31.69 | +2.67% | 1,409,788 |
| Mar 19, 2018 | $31.59 | $31.82 | $30.59 | $30.86 | -2.43% | 1,254,841 |
| Mar 12, 2018 | $30.42 | $31.75 | $29.75 | $31.63 | +4.16% | 1,655,086 |
| Mar 5, 2018 | $29.76 | $31.25 | $29.54 | $30.37 | +1.47% | 1,265,003 |
| Feb 26, 2018 | $30.30 | $30.38 | $28.16 | $29.93 | -1.24% | 1,459,447 |
| Feb 20, 2018 | $29.58 | $30.82 | $29.46 | $30.30 | +1.39% | 970,364 |
| Feb 12, 2018 | $29.42 | $30.42 | $28.79 | $29.89 | +1.41% | 1,340,974 |
| Feb 5, 2018 | $29.06 | $31.98 | $26.06 | $29.47 | +0.38% | 2,139,426 |
| Jan 29, 2018 | $31.54 | $31.62 | $29.26 | $29.36 | -7.37% | 1,021,979 |
| Jan 22, 2018 | $29.22 | $32.13 | $29.08 | $31.70 | +7.96% | 1,483,609 |
| Jan 16, 2018 | $28.68 | $29.61 | $28.31 | $29.36 | +2.97% | 732,290 |
| Jan 8, 2018 | $28.47 | $29.30 | $28.10 | $28.51 | -0.25% | 1,052,168 |
| Jan 2, 2018 | $30.25 | $30.55 | $28.36 | $28.58 | -5.25% | 847,774 |
| Dec 26, 2017 | $30.22 | $30.63 | $29.89 | $30.17 | +0.05% | 623,686 |
| Dec 18, 2017 | $30.10 | $30.62 | $29.55 | $30.15 | +0.78% | 773,817 |
| Dec 11, 2017 | $31.22 | $31.28 | $29.06 | $29.92 | -4.52% | 1,872,817 |
| Dec 4, 2017 | $31.14 | $33.07 | $29.43 | $31.34 | +1.87% | 1,469,351 |
| Nov 27, 2017 | $29.14 | $31.35 | $26.97 | $30.76 | +5.98% | 2,194,950 |
| Nov 20, 2017 | $28.60 | $30.10 | $28.33 | $29.02 | +1.51% | 748,022 |
| Nov 13, 2017 | $27.57 | $28.68 | $27.14 | $28.59 | +3.68% | 875,674 |
| Nov 6, 2017 | $28.68 | $29.06 | $27.00 | $27.58 | -4.17% | 949,057 |
| Oct 30, 2017 | $29.68 | $30.05 | $27.82 | $28.78 | -3.64% | 902,082 |
| Oct 23, 2017 | $29.89 | $29.89 | $28.34 | $29.86 | +0.24% | 859,836 |
| Oct 16, 2017 | $29.82 | $30.33 | $28.88 | $29.79 | -3.75% | 1,270,166 |
| Oct 9, 2017 | $29.72 | $31.05 | $29.30 | $30.95 | +4.65% | 843,498 |
| Oct 2, 2017 | $29.78 | $30.51 | $29.39 | $29.58 | -0.59% | 1,046,418 |
| Sep 25, 2017 | $28.36 | $29.90 | $27.84 | $29.75 | +4.91% | 1,205,116 |
| Sep 18, 2017 | $27.58 | $28.85 | $27.45 | $28.36 | +3.11% | 1,216,319 |
| Sep 11, 2017 | $27.56 | $27.95 | $27.21 | $27.50 | +0.70% | 1,036,181 |
| Sep 5, 2017 | $27.83 | $28.32 | $26.75 | $27.31 | -2.09% | 929,508 |
| Aug 28, 2017 | $27.65 | $27.93 | $26.69 | $27.90 | +1.22% | 857,323 |
| Aug 21, 2017 | $26.41 | $27.66 | $26.38 | $27.56 | +3.86% | 1,067,497 |
| Aug 14, 2017 | $27.32 | $27.47 | $25.76 | $26.54 | -1.57% | 1,402,479 |
| Aug 7, 2017 | $27.29 | $27.80 | $26.54 | $26.96 | -1.69% | 1,302,492 |
| Jul 31, 2017 | $25.00 | $30.54 | $23.78 | $27.42 | +10.26% | 1,989,717 |
| Jul 24, 2017 | $25.53 | $26.28 | $24.26 | $24.87 | -2.72% | 1,484,055 |
| Jul 17, 2017 | $23.67 | $25.75 | $23.22 | $25.57 | +8.05% | 1,784,356 |
| Jul 10, 2017 | $24.50 | $24.66 | $23.33 | $23.66 | -3.46% | 1,076,703 |
| Jul 3, 2017 | $24.07 | $24.63 | $22.95 | $24.51 | +2.07% | 876,755 |
| Jun 26, 2017 | $24.47 | $24.88 | $23.52 | $24.02 | -1.54% | 1,175,878 |
| Jun 19, 2017 | $23.45 | $25.33 | $23.00 | $24.39 | +4.17% | 1,883,419 |
| Jun 12, 2017 | $23.75 | $24.25 | $22.97 | $23.42 | -1.38% | 1,153,580 |
| Jun 5, 2017 | $24.61 | $24.61 | $22.88 | $23.74 | -3.85% | 1,206,729 |
| May 30, 2017 | $24.01 | $25.07 | $22.82 | $24.70 | +4.26% | 928,432 |
| May 22, 2017 | $24.16 | $24.60 | $22.98 | $23.69 | -2.08% | 1,229,841 |
| May 15, 2017 | $26.38 | $26.38 | $22.50 | $24.19 | -8.36% | 1,875,033 |
| May 8, 2017 | $26.34 | $27.06 | $26.01 | $26.40 | +0.03% | 1,462,306 |
| May 1, 2017 | $28.36 | $29.18 | $24.91 | $26.39 | -6.36% | 2,248,144 |
| Apr 24, 2017 | $28.26 | $29.46 | $28.06 | $28.18 | +1.15% | 1,053,888 |
| Apr 17, 2017 | $27.48 | $29.23 | $27.48 | $27.86 | +1.78% | 1,217,521 |
| Apr 10, 2017 | $27.00 | $27.83 | $26.70 | $27.38 | +1.12% | 645,711 |
| Apr 3, 2017 | $27.78 | $27.85 | $26.03 | $27.07 | -2.53% | 1,030,182 |
| Mar 27, 2017 | $27.18 | $27.94 | $26.54 | $27.78 | +2.51% | 1,179,851 |
| Mar 20, 2017 | $28.04 | $28.14 | $26.48 | $27.10 | -3.59% | 922,907 |
| Mar 13, 2017 | $27.60 | $28.28 | $26.82 | $28.10 | +2.12% | 1,429,162 |
| Mar 6, 2017 | $25.72 | $27.66 | $25.66 | $27.52 | +5.88% | 1,175,507 |
| Feb 27, 2017 | $26.98 | $27.34 | $25.52 | $25.99 | -3.79% | 1,388,361 |
| Feb 21, 2017 | $27.04 | $27.86 | $25.83 | $27.02 | +0.12% | 1,328,213 |
| Feb 13, 2017 | $25.08 | $27.44 | $25.03 | $26.98 | +7.25% | 1,351,784 |
| Feb 6, 2017 | $24.46 | $25.18 | $23.65 | $25.16 | +2.31% | 1,142,584 |
| Jan 30, 2017 | $25.50 | $26.80 | $22.50 | $24.59 | -3.97% | 1,245,786 |
| Jan 23, 2017 | $24.77 | $25.91 | $24.70 | $25.61 | +3.46% | 699,755 |
| Jan 17, 2017 | $24.09 | $25.03 | $23.86 | $24.75 | +2.62% | 656,109 |
| Jan 9, 2017 | $25.63 | $25.63 | $23.76 | $24.12 | -6.45% | 966,681 |
| Jan 3, 2017 | $25.06 | $25.88 | $24.66 | $25.78 | +4.30% | 847,192 |
| Dec 27, 2016 | $25.11 | $25.39 | $24.50 | $24.72 | -1.69% | 620,886 |
| Dec 19, 2016 | $24.58 | $25.73 | $24.15 | $25.14 | +2.65% | 1,411,950 |
| Dec 12, 2016 | $24.42 | $25.05 | $23.32 | $24.50 | +0.16% | 2,969,446 |
| Dec 5, 2016 | $24.13 | $25.40 | $23.78 | $24.46 | +2.34% | 2,095,654 |
| Nov 28, 2016 | $22.66 | $24.11 | $21.54 | $23.90 | +5.40% | 1,304,699 |
| Nov 21, 2016 | $22.12 | $22.77 | $21.83 | $22.67 | +2.72% | 814,872 |
| Nov 14, 2016 | $21.78 | $22.63 | $21.13 | $22.07 | – | 1,565,526 |
Seasonality
CENTA return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 1.7% | -0.5% | 1.8% | -0.8% | 2.3% | 0.2% | 2.8% | -1.8% | -2.4% | 1.3% | 1.6% | 3.3% |
| Months up | 6 of 10 | 6 of 10 | 6 of 10 | 5 of 10 | 8 of 10 | 4 of 10 | 7 of 10 | 3 of 10 | 3 of 10 | 4 of 10 | 5 of 9 | 4 of 9 |
| 2026 | 5.1% | 12.6% | -6.1% | 3.5% | 1.7% | 13.6% | -2.2% | -1.8% | -9.9% | 16.7% | ||
| 2025 | -5.6% | 0.9% | 4.0% | -9.7% | 8.1% | -2.1% | 13.5% | -7.0% | -10.6% | -5.8% | 11.3% | -5.7% |
| 2024 | -6.3% | 14.1% | -2.0% | -4.0% | 5.4% | -11.6% | 4.0% | -0.5% | -8.2% | -7.2% | 16.0% | -2.2% |
| 2023 | 10.7% | -3.0% | 1.7% | -9.6% | -2.8% | 6.1% | 4.8% | 6.8% | -1.7% | -1.0% | -8.6% | 21.4% |
| 2022 | -9.4% | 1.6% | -7.4% | 1.5% | 2.3% | -5.5% | 2.0% | -7.5% | -9.5% | 14.6% | -0.2% | -8.4% |
| 2021 | 7.3% | 6.4% | 25.0% | -5.0% | 2.4% | -4.3% | -10.3% | -3.8% | 3.2% | 7.4% | -6.2% | 10.4% |
| 2020 | 2.0% | -15.5% | 1.0% | 18.9% | 12.7% | -1.4% | 2.5% | 7.2% | -2.7% | -2.1% | 4.2% | -1.5% |
| 2019 | 14.0% | -21.8% | -16.5% | 5.3% | 4.5% | -3.6% | 11.8% | -12.7% | 15.2% | 2.0% | -11.6% | 17.4% |
| 2018 | 0.0% | -3.9% | 9.3% | -10.4% | 7.1% | 6.5% | -0.9% | -9.4% | -8.8% | -10.5% | 4.9% | 0.5% |
| 2017 | -0.4% | 3.8% | 8.7% | 1.5% | -17.9% | 3.8% | 2.5% | 10.8% | 9.1% | -0.8% | 4.5% | -2.2% |