NasdaqGS - Delayed Quote • USD
Central Garden & Pet Company (CENTA)
At close: April 23 at 4:00 PM EDT
After hours: April 23 at 4:02 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 23, 2024 | 34.79 | 36.79 | 34.79 | 36.18 | 36.18 | 343,300 |
Apr 22, 2024 | 34.58 | 34.96 | 34.39 | 34.71 | 34.71 | 171,400 |
Apr 19, 2024 | 33.70 | 34.59 | 33.70 | 34.52 | 34.52 | 176,400 |
Apr 18, 2024 | 33.97 | 34.19 | 33.74 | 33.88 | 33.88 | 176,000 |
Apr 17, 2024 | 34.16 | 34.31 | 33.89 | 33.97 | 33.97 | 147,900 |
Apr 16, 2024 | 33.91 | 34.12 | 33.58 | 33.98 | 33.98 | 126,700 |
Apr 15, 2024 | 34.33 | 34.68 | 33.89 | 34.18 | 34.18 | 169,400 |
Apr 12, 2024 | 34.58 | 34.64 | 34.08 | 34.32 | 34.32 | 143,300 |
Apr 11, 2024 | 34.59 | 34.86 | 34.37 | 34.72 | 34.72 | 155,200 |
Apr 10, 2024 | 34.88 | 34.88 | 34.10 | 34.34 | 34.34 | 166,700 |
Apr 9, 2024 | 35.84 | 35.84 | 35.38 | 35.63 | 35.63 | 140,400 |
Apr 8, 2024 | 35.73 | 36.00 | 35.61 | 35.61 | 35.61 | 95,300 |
Apr 5, 2024 | 35.53 | 35.53 | 34.96 | 35.52 | 35.52 | 149,500 |
Apr 4, 2024 | 35.68 | 35.95 | 35.33 | 35.49 | 35.49 | 301,600 |
Apr 3, 2024 | 34.98 | 35.54 | 34.91 | 35.30 | 35.30 | 151,400 |
Apr 2, 2024 | 36.03 | 36.16 | 34.89 | 35.30 | 35.30 | 262,000 |
Apr 1, 2024 | 36.77 | 36.78 | 36.07 | 36.36 | 36.36 | 147,200 |
Mar 28, 2024 | 37.00 | 37.30 | 36.56 | 36.92 | 36.92 | 221,700 |
Mar 27, 2024 | 36.36 | 36.94 | 36.32 | 36.90 | 36.90 | 161,100 |
Mar 26, 2024 | 37.01 | 37.01 | 35.93 | 36.00 | 36.00 | 240,500 |
Mar 25, 2024 | 36.91 | 37.39 | 36.62 | 36.72 | 36.72 | 129,300 |
Mar 22, 2024 | 37.49 | 37.70 | 36.79 | 36.92 | 36.92 | 151,300 |
Mar 21, 2024 | 37.28 | 37.53 | 36.99 | 37.37 | 37.37 | 226,300 |
Mar 20, 2024 | 36.12 | 37.22 | 35.90 | 37.05 | 37.05 | 196,700 |
Mar 19, 2024 | 36.22 | 36.76 | 36.22 | 36.32 | 36.32 | 185,300 |
Mar 18, 2024 | 36.36 | 36.69 | 35.86 | 36.23 | 36.23 | 271,600 |
Mar 15, 2024 | 36.11 | 36.86 | 36.04 | 36.14 | 36.14 | 681,900 |
Mar 14, 2024 | 37.16 | 37.29 | 36.06 | 36.47 | 36.47 | 270,300 |
Mar 13, 2024 | 36.55 | 37.45 | 36.25 | 37.38 | 37.38 | 207,700 |
Mar 12, 2024 | 35.81 | 36.77 | 35.47 | 36.72 | 36.72 | 215,100 |
Mar 11, 2024 | 35.47 | 35.82 | 35.21 | 35.59 | 35.59 | 179,600 |
Mar 8, 2024 | 36.22 | 36.22 | 35.28 | 35.53 | 35.53 | 270,500 |
Mar 7, 2024 | 35.75 | 36.02 | 35.63 | 35.83 | 35.83 | 223,000 |
Mar 6, 2024 | 36.14 | 36.17 | 35.26 | 35.43 | 35.43 | 185,300 |
Mar 5, 2024 | 37.07 | 37.35 | 35.90 | 36.01 | 36.01 | 258,000 |
Mar 4, 2024 | 37.65 | 37.96 | 37.12 | 37.22 | 37.22 | 226,800 |
Mar 1, 2024 | 37.85 | 37.85 | 37.13 | 37.58 | 37.58 | 250,200 |
Feb 29, 2024 | 37.60 | 37.87 | 37.09 | 37.69 | 37.69 | 341,900 |
Feb 28, 2024 | 37.01 | 37.54 | 36.78 | 37.51 | 37.51 | 234,900 |
Feb 27, 2024 | 37.21 | 37.44 | 36.80 | 37.37 | 37.37 | 262,400 |
Feb 26, 2024 | 36.97 | 37.15 | 36.56 | 37.02 | 37.02 | 288,600 |
Feb 23, 2024 | 36.96 | 37.48 | 36.58 | 37.14 | 37.14 | 255,700 |
Feb 22, 2024 | 36.36 | 36.90 | 35.84 | 36.78 | 36.78 | 440,600 |
Feb 21, 2024 | 37.09 | 37.25 | 36.27 | 36.65 | 36.65 | 460,700 |
Feb 20, 2024 | 36.26 | 37.14 | 36.26 | 37.06 | 37.06 | 309,600 |
Feb 16, 2024 | 37.11 | 37.28 | 36.67 | 36.75 | 36.75 | 372,000 |
Feb 15, 2024 | 37.00 | 37.38 | 36.67 | 37.25 | 37.25 | 504,000 |
Feb 14, 2024 | 36.80 | 37.44 | 36.09 | 37.21 | 37.21 | 514,700 |
Feb 13, 2024 | 37.27 | 37.72 | 36.21 | 36.58 | 36.58 | 455,800 |
Feb 12, 2024 | 36.04 | 38.29 | 35.88 | 38.11 | 38.11 | 436,100 |
Feb 9, 2024 | 125:100 Stock Splits | |||||
Feb 9, 2024 | 39.55 | 39.55 | 35.49 | 35.90 | 35.90 | 521,400 |
Feb 8, 2024 | 33.28 | 35.23 | 32.97 | 34.65 | 34.65 | 502,750 |
Feb 7, 2024 | 33.23 | 33.34 | 32.86 | 32.97 | 32.97 | 136,500 |
Feb 6, 2024 | 32.44 | 33.29 | 32.42 | 33.25 | 33.25 | 172,125 |
Feb 5, 2024 | 32.81 | 32.81 | 32.42 | 32.56 | 32.56 | 195,625 |
Feb 2, 2024 | 33.09 | 33.22 | 32.83 | 32.97 | 32.97 | 158,750 |
Feb 1, 2024 | 33.10 | 33.50 | 33.06 | 33.46 | 33.46 | 173,500 |
Jan 31, 2024 | 33.92 | 34.08 | 32.98 | 33.02 | 33.02 | 250,875 |
Jan 30, 2024 | 34.43 | 34.55 | 33.68 | 33.80 | 33.80 | 172,500 |
Jan 29, 2024 | 33.94 | 34.46 | 33.74 | 34.43 | 34.43 | 244,250 |
Jan 26, 2024 | 34.04 | 34.37 | 33.78 | 33.92 | 33.92 | 160,500 |
Jan 25, 2024 | 33.49 | 33.74 | 33.06 | 33.70 | 33.70 | 234,625 |
Jan 24, 2024 | 33.95 | 33.95 | 32.94 | 33.02 | 33.02 | 230,625 |
Jan 23, 2024 | 34.25 | 34.50 | 33.62 | 33.67 | 33.67 | 215,250 |
Jan 22, 2024 | 33.66 | 34.04 | 33.37 | 33.88 | 33.88 | 364,750 |
Jan 19, 2024 | 33.47 | 33.47 | 33.07 | 33.38 | 33.38 | 148,250 |
Jan 18, 2024 | 33.12 | 33.44 | 32.76 | 33.28 | 33.28 | 147,375 |
Jan 17, 2024 | 32.91 | 33.77 | 32.91 | 33.18 | 33.18 | 168,000 |
Jan 16, 2024 | 33.03 | 33.49 | 32.87 | 33.26 | 33.26 | 250,375 |
Jan 12, 2024 | 33.82 | 33.90 | 33.14 | 33.27 | 33.27 | 253,875 |
Jan 11, 2024 | 33.76 | 33.94 | 33.13 | 33.38 | 33.38 | 324,000 |
Jan 10, 2024 | 33.94 | 34.34 | 33.69 | 33.97 | 33.97 | 189,875 |
Jan 9, 2024 | 34.02 | 34.18 | 33.83 | 34.10 | 34.10 | 129,625 |
Jan 8, 2024 | 34.42 | 34.80 | 34.33 | 34.45 | 34.45 | 169,250 |
Jan 5, 2024 | 34.82 | 35.30 | 34.42 | 34.52 | 34.52 | 378,250 |
Jan 4, 2024 | 35.78 | 35.98 | 35.08 | 35.16 | 35.16 | 452,750 |
Jan 3, 2024 | 35.69 | 36.40 | 35.28 | 35.60 | 35.60 | 766,375 |
Jan 2, 2024 | 34.93 | 35.86 | 34.74 | 35.73 | 35.73 | 203,750 |
Dec 29, 2023 | 35.55 | 35.69 | 34.87 | 35.23 | 35.23 | 262,000 |
Dec 28, 2023 | 35.62 | 35.78 | 35.32 | 35.52 | 35.52 | 207,500 |
Dec 27, 2023 | 35.84 | 36.09 | 35.63 | 35.83 | 35.83 | 201,500 |
Dec 26, 2023 | 35.04 | 35.72 | 34.97 | 35.71 | 35.71 | 157,625 |
Dec 22, 2023 | 34.89 | 35.78 | 34.72 | 34.82 | 34.82 | 331,500 |
Dec 21, 2023 | 34.49 | 34.90 | 33.58 | 34.82 | 34.82 | 181,000 |
Dec 20, 2023 | 34.40 | 35.04 | 34.12 | 34.29 | 34.29 | 336,250 |
Dec 19, 2023 | 33.80 | 34.47 | 33.31 | 34.42 | 34.42 | 349,250 |
Dec 18, 2023 | 33.85 | 34.10 | 33.34 | 33.51 | 33.51 | 277,500 |
Dec 15, 2023 | 34.24 | 34.24 | 33.49 | 33.66 | 33.66 | 1,563,000 |
Dec 14, 2023 | 33.60 | 34.54 | 33.42 | 33.98 | 33.98 | 399,625 |
Dec 13, 2023 | 32.90 | 33.66 | 32.15 | 33.58 | 33.58 | 380,125 |
Dec 12, 2023 | 32.82 | 32.97 | 32.42 | 32.79 | 32.79 | 247,375 |
Dec 11, 2023 | 32.10 | 32.97 | 31.72 | 32.64 | 32.64 | 221,625 |
Dec 8, 2023 | 32.19 | 32.50 | 31.87 | 31.98 | 31.98 | 183,250 |
Dec 7, 2023 | 31.18 | 32.19 | 31.08 | 32.19 | 32.19 | 186,250 |
Dec 6, 2023 | 31.46 | 31.48 | 30.91 | 31.34 | 31.34 | 163,250 |
Dec 5, 2023 | 31.10 | 31.97 | 30.80 | 31.16 | 31.16 | 250,125 |
Dec 4, 2023 | 29.94 | 31.61 | 29.94 | 31.07 | 31.07 | 314,625 |
Dec 1, 2023 | 29.02 | 30.08 | 29.02 | 29.95 | 29.95 | 241,375 |
Nov 30, 2023 | 28.57 | 29.06 | 28.18 | 29.02 | 29.02 | 227,000 |
Nov 29, 2023 | 29.10 | 29.34 | 28.32 | 28.37 | 28.37 | 237,625 |
Nov 28, 2023 | 28.66 | 29.18 | 28.50 | 29.02 | 29.02 | 191,125 |
Nov 27, 2023 | 28.89 | 28.99 | 28.51 | 28.81 | 28.81 | 176,250 |
Nov 24, 2023 | 28.57 | 29.04 | 28.57 | 28.89 | 28.89 | 83,875 |
Nov 22, 2023 | 28.93 | 29.31 | 28.42 | 28.70 | 28.70 | 160,750 |
Nov 21, 2023 | 30.84 | 32.48 | 27.88 | 28.66 | 28.66 | 539,000 |
Nov 20, 2023 | 31.99 | 32.33 | 31.82 | 32.08 | 32.08 | 140,125 |
Nov 17, 2023 | 32.81 | 32.84 | 31.98 | 32.18 | 32.18 | 237,500 |
Nov 16, 2023 | 32.93 | 32.93 | 32.30 | 32.56 | 32.56 | 137,875 |
Nov 15, 2023 | 32.69 | 33.26 | 32.69 | 32.94 | 32.94 | 121,750 |
Nov 14, 2023 | 32.08 | 32.91 | 32.00 | 32.90 | 32.90 | 176,250 |
Nov 13, 2023 | 31.14 | 31.57 | 30.86 | 31.40 | 31.40 | 181,250 |
Nov 10, 2023 | 31.52 | 31.73 | 30.98 | 31.36 | 31.36 | 388,375 |
Nov 9, 2023 | 32.22 | 32.28 | 31.50 | 31.57 | 31.57 | 148,375 |
Nov 8, 2023 | 32.78 | 33.00 | 32.12 | 32.22 | 32.22 | 90,625 |
Nov 7, 2023 | 32.65 | 32.94 | 32.41 | 32.78 | 32.78 | 111,000 |
Nov 6, 2023 | 32.08 | 32.98 | 32.06 | 32.86 | 32.86 | 192,375 |
Nov 3, 2023 | 32.50 | 32.85 | 32.15 | 32.53 | 32.53 | 210,375 |
Nov 2, 2023 | 31.87 | 32.16 | 31.58 | 32.09 | 32.09 | 205,000 |
Nov 1, 2023 | 31.79 | 31.79 | 31.14 | 31.54 | 31.54 | 168,000 |
Oct 31, 2023 | 31.42 | 31.85 | 31.40 | 31.75 | 31.75 | 178,250 |
Oct 30, 2023 | 31.12 | 31.68 | 30.96 | 31.50 | 31.50 | 209,875 |
Oct 27, 2023 | 31.44 | 31.44 | 30.69 | 30.82 | 30.82 | 141,000 |
Oct 26, 2023 | 31.75 | 31.92 | 31.44 | 31.57 | 31.57 | 109,000 |
Oct 25, 2023 | 31.32 | 31.85 | 31.17 | 31.66 | 31.66 | 146,375 |
Oct 24, 2023 | 31.98 | 32.22 | 31.60 | 31.66 | 31.66 | 187,625 |
Oct 23, 2023 | 31.74 | 32.21 | 31.74 | 31.81 | 31.81 | 172,625 |
Oct 20, 2023 | 32.42 | 32.65 | 31.79 | 31.87 | 31.87 | 210,625 |
Oct 19, 2023 | 32.46 | 32.85 | 32.26 | 32.26 | 32.26 | 174,125 |
Oct 18, 2023 | 32.50 | 32.76 | 32.37 | 32.54 | 32.54 | 116,750 |
Oct 17, 2023 | 32.18 | 32.98 | 32.18 | 32.65 | 32.65 | 214,250 |
Oct 16, 2023 | 31.80 | 32.51 | 31.80 | 32.19 | 32.19 | 143,875 |
Oct 13, 2023 | 31.34 | 31.74 | 31.08 | 31.65 | 31.65 | 117,750 |
Oct 12, 2023 | 31.40 | 31.51 | 30.83 | 31.33 | 31.33 | 264,875 |
Oct 11, 2023 | 31.58 | 31.72 | 31.26 | 31.38 | 31.38 | 126,000 |
Oct 10, 2023 | 31.57 | 32.02 | 31.46 | 31.54 | 31.54 | 130,625 |
Oct 9, 2023 | 31.40 | 31.62 | 31.21 | 31.56 | 31.56 | 103,125 |
Oct 6, 2023 | 31.23 | 31.79 | 30.92 | 31.63 | 31.63 | 166,500 |
Oct 5, 2023 | 31.70 | 31.82 | 31.32 | 31.46 | 31.46 | 226,625 |
Oct 4, 2023 | 31.59 | 32.17 | 31.23 | 31.82 | 31.82 | 209,375 |
Oct 3, 2023 | 31.58 | 31.88 | 31.30 | 31.59 | 31.59 | 143,125 |
Oct 2, 2023 | 32.07 | 32.08 | 31.54 | 31.70 | 31.70 | 208,750 |
Sep 29, 2023 | 32.73 | 33.06 | 32.02 | 32.07 | 32.07 | 177,750 |
Sep 28, 2023 | 32.87 | 33.20 | 32.55 | 32.60 | 32.60 | 271,625 |
Sep 27, 2023 | 32.66 | 33.83 | 32.54 | 32.88 | 32.88 | 145,625 |
Sep 26, 2023 | 33.04 | 33.26 | 32.34 | 32.47 | 32.47 | 223,625 |
Sep 25, 2023 | 33.58 | 33.69 | 33.24 | 33.34 | 33.34 | 196,375 |
Sep 22, 2023 | 34.10 | 34.68 | 33.77 | 33.80 | 33.80 | 231,875 |
Sep 21, 2023 | 33.66 | 34.47 | 33.60 | 34.02 | 34.02 | 306,000 |
Sep 20, 2023 | 33.97 | 34.21 | 33.57 | 33.94 | 33.94 | 184,500 |
Sep 19, 2023 | 33.73 | 33.97 | 33.31 | 33.79 | 33.79 | 231,125 |
Sep 18, 2023 | 33.84 | 34.12 | 33.05 | 33.73 | 33.73 | 213,375 |
Sep 15, 2023 | 31.75 | 34.05 | 31.75 | 33.71 | 33.71 | 1,398,125 |
Sep 14, 2023 | 31.20 | 31.72 | 31.20 | 31.70 | 31.70 | 226,750 |
Sep 13, 2023 | 31.19 | 31.19 | 30.74 | 31.07 | 31.07 | 161,375 |
Sep 12, 2023 | 31.36 | 31.36 | 30.73 | 31.02 | 31.02 | 182,500 |
Sep 11, 2023 | 31.69 | 31.97 | 31.22 | 31.29 | 31.29 | 152,000 |
Sep 8, 2023 | 31.50 | 31.84 | 31.11 | 31.56 | 31.56 | 189,125 |
Sep 7, 2023 | 31.17 | 31.61 | 30.94 | 31.56 | 31.56 | 218,125 |
Sep 6, 2023 | 31.59 | 31.86 | 30.91 | 31.14 | 31.14 | 168,625 |
Sep 5, 2023 | 32.78 | 32.78 | 31.32 | 31.41 | 31.41 | 223,125 |
Sep 1, 2023 | 32.77 | 33.25 | 32.64 | 32.81 | 32.81 | 103,750 |
Aug 31, 2023 | 33.22 | 33.49 | 32.58 | 32.64 | 32.64 | 170,500 |
Aug 30, 2023 | 32.96 | 33.67 | 32.96 | 33.31 | 33.31 | 131,250 |
Aug 29, 2023 | 32.90 | 33.17 | 32.65 | 33.10 | 33.10 | 148,125 |
Aug 28, 2023 | 33.05 | 33.14 | 32.67 | 32.78 | 32.78 | 132,500 |
Aug 25, 2023 | 32.58 | 33.06 | 32.53 | 32.78 | 32.78 | 195,250 |
Aug 24, 2023 | 32.84 | 33.18 | 32.54 | 32.61 | 32.61 | 149,875 |
Aug 23, 2023 | 32.76 | 33.13 | 32.72 | 33.03 | 33.03 | 113,875 |
Aug 22, 2023 | 32.46 | 32.91 | 32.46 | 32.82 | 32.82 | 80,375 |
Aug 21, 2023 | 32.72 | 32.98 | 31.98 | 32.58 | 32.58 | 137,625 |
Aug 18, 2023 | 32.64 | 33.05 | 32.64 | 32.82 | 32.82 | 147,000 |
Aug 17, 2023 | 33.39 | 33.56 | 32.77 | 32.81 | 32.81 | 148,500 |
Aug 16, 2023 | 33.42 | 33.78 | 33.23 | 33.27 | 33.27 | 114,250 |
Aug 15, 2023 | 33.30 | 33.62 | 33.00 | 33.49 | 33.49 | 152,250 |
Aug 14, 2023 | 33.62 | 33.91 | 33.24 | 33.45 | 33.45 | 188,625 |
Aug 11, 2023 | 33.57 | 34.02 | 33.57 | 33.80 | 33.80 | 99,875 |
Aug 10, 2023 | 34.51 | 34.57 | 33.51 | 33.73 | 33.73 | 123,500 |
Aug 9, 2023 | 34.42 | 34.80 | 34.18 | 34.41 | 34.41 | 277,125 |
Aug 8, 2023 | 34.02 | 34.42 | 33.65 | 34.36 | 34.36 | 171,000 |
Aug 7, 2023 | 33.88 | 34.44 | 33.86 | 34.25 | 34.25 | 302,250 |
Aug 4, 2023 | 34.42 | 34.90 | 33.91 | 34.00 | 34.00 | 427,250 |
Aug 3, 2023 | 32.10 | 36.74 | 32.10 | 34.42 | 34.42 | 801,250 |
Aug 2, 2023 | 30.33 | 30.56 | 30.17 | 30.34 | 30.34 | 233,500 |
Aug 1, 2023 | 30.45 | 30.91 | 30.12 | 30.37 | 30.37 | 89,250 |
Jul 31, 2023 | 30.37 | 30.80 | 30.26 | 30.58 | 30.58 | 134,375 |
Jul 28, 2023 | 30.73 | 30.97 | 30.39 | 30.42 | 30.42 | 118,750 |
Jul 27, 2023 | 31.30 | 31.37 | 30.53 | 30.56 | 30.56 | 112,250 |
Jul 26, 2023 | 30.62 | 31.33 | 30.50 | 31.25 | 31.25 | 113,500 |
Jul 25, 2023 | 30.58 | 30.94 | 30.54 | 30.70 | 30.70 | 133,375 |
Jul 24, 2023 | 30.50 | 30.89 | 30.36 | 30.65 | 30.65 | 89,375 |
Jul 21, 2023 | 30.51 | 30.63 | 30.13 | 30.46 | 30.46 | 151,750 |
Jul 20, 2023 | 30.68 | 30.88 | 30.05 | 30.29 | 30.29 | 129,625 |
Jul 19, 2023 | 30.48 | 30.73 | 30.28 | 30.62 | 30.62 | 235,000 |
Jul 18, 2023 | 29.89 | 30.42 | 29.80 | 30.38 | 30.38 | 151,125 |
Jul 17, 2023 | 29.65 | 30.15 | 29.57 | 30.02 | 30.02 | 196,875 |
Jul 14, 2023 | 29.38 | 29.74 | 29.18 | 29.73 | 29.73 | 199,000 |
Jul 13, 2023 | 29.43 | 29.60 | 29.30 | 29.51 | 29.51 | 116,375 |
Jul 12, 2023 | 29.42 | 29.65 | 29.19 | 29.43 | 29.43 | 162,375 |
Jul 11, 2023 | 28.98 | 29.27 | 28.86 | 29.14 | 29.14 | 113,750 |
Jul 10, 2023 | 28.55 | 29.18 | 28.55 | 28.98 | 28.98 | 160,750 |
Jul 7, 2023 | 28.50 | 28.81 | 28.42 | 28.57 | 28.57 | 144,000 |
Jul 6, 2023 | 28.48 | 28.57 | 27.98 | 28.38 | 28.38 | 144,750 |
Jul 5, 2023 | 29.23 | 29.47 | 28.72 | 28.83 | 28.83 | 170,500 |
Jul 3, 2023 | 29.00 | 29.42 | 28.82 | 29.25 | 29.25 | 117,125 |
Jun 30, 2023 | 29.07 | 29.25 | 28.89 | 29.17 | 29.17 | 288,375 |
Jun 29, 2023 | 28.71 | 29.14 | 28.51 | 28.86 | 28.86 | 218,625 |
Jun 28, 2023 | 28.74 | 29.02 | 28.44 | 28.70 | 28.70 | 250,125 |
Jun 27, 2023 | 28.37 | 28.96 | 28.13 | 28.85 | 28.85 | 143,125 |
Jun 26, 2023 | 28.37 | 28.68 | 28.14 | 28.41 | 28.41 | 430,375 |
Jun 23, 2023 | 28.58 | 28.94 | 28.27 | 28.38 | 28.38 | 741,625 |
Jun 22, 2023 | 28.94 | 29.14 | 28.67 | 28.94 | 28.94 | 196,000 |
Jun 21, 2023 | 28.87 | 29.08 | 28.69 | 28.93 | 28.93 | 194,000 |
Jun 20, 2023 | 29.21 | 29.43 | 28.61 | 28.99 | 28.99 | 193,625 |
Jun 16, 2023 | 29.46 | 29.52 | 28.97 | 29.16 | 29.16 | 701,875 |
Jun 15, 2023 | 28.73 | 29.14 | 28.28 | 29.07 | 29.07 | 372,750 |
Jun 14, 2023 | 29.18 | 29.42 | 28.53 | 28.74 | 28.74 | 279,375 |
Jun 13, 2023 | 28.93 | 29.46 | 28.38 | 29.06 | 29.06 | 191,125 |
Jun 12, 2023 | 28.48 | 29.02 | 28.26 | 28.87 | 28.87 | 189,625 |
Jun 9, 2023 | 29.10 | 29.29 | 28.10 | 28.45 | 28.45 | 184,750 |
Jun 8, 2023 | 29.13 | 29.34 | 28.62 | 29.10 | 29.10 | 246,375 |
Jun 7, 2023 | 28.18 | 29.32 | 28.04 | 29.16 | 29.16 | 941,875 |
Jun 6, 2023 | 27.82 | 28.38 | 27.59 | 28.06 | 28.06 | 345,250 |
Jun 5, 2023 | 28.22 | 28.22 | 27.30 | 27.82 | 27.82 | 231,000 |
Jun 2, 2023 | 28.13 | 28.63 | 27.78 | 28.49 | 28.49 | 369,250 |
Jun 1, 2023 | 27.48 | 28.10 | 27.09 | 27.91 | 27.91 | 355,375 |
May 31, 2023 | 27.77 | 28.16 | 27.38 | 27.48 | 27.48 | 484,125 |
May 30, 2023 | 27.86 | 28.15 | 27.46 | 27.74 | 27.74 | 255,625 |
May 26, 2023 | 27.16 | 27.99 | 27.06 | 27.89 | 27.89 | 364,750 |
May 25, 2023 | 27.52 | 27.62 | 27.02 | 27.20 | 27.20 | 191,000 |
May 24, 2023 | 28.08 | 28.21 | 27.54 | 27.62 | 27.62 | 189,875 |
May 23, 2023 | 28.06 | 28.36 | 27.96 | 28.07 | 28.07 | 573,375 |
May 22, 2023 | 28.31 | 28.68 | 27.93 | 28.12 | 28.12 | 328,875 |
May 19, 2023 | 28.86 | 28.86 | 28.28 | 28.30 | 28.30 | 412,625 |
May 18, 2023 | 28.40 | 28.74 | 28.08 | 28.50 | 28.50 | 212,875 |
May 17, 2023 | 28.00 | 28.58 | 27.69 | 28.56 | 28.56 | 273,250 |
May 16, 2023 | 28.16 | 28.51 | 27.94 | 27.94 | 27.94 | 172,000 |
May 15, 2023 | 28.42 | 28.74 | 28.15 | 28.28 | 28.28 | 205,500 |
May 12, 2023 | 28.90 | 28.96 | 28.13 | 28.24 | 28.24 | 283,625 |
May 11, 2023 | 28.49 | 29.06 | 28.49 | 28.96 | 28.96 | 129,500 |
May 10, 2023 | 28.91 | 28.92 | 28.32 | 28.70 | 28.70 | 166,625 |
May 9, 2023 | 29.06 | 29.17 | 28.34 | 28.53 | 28.53 | 225,875 |
May 8, 2023 | 29.98 | 30.12 | 28.66 | 29.05 | 29.05 | 190,000 |
May 5, 2023 | 29.89 | 30.32 | 27.48 | 29.81 | 29.81 | 197,250 |
May 4, 2023 | 28.30 | 29.87 | 27.76 | 29.76 | 29.76 | 323,875 |
May 3, 2023 | 27.88 | 28.31 | 27.74 | 27.87 | 27.87 | 287,250 |
May 2, 2023 | 28.00 | 28.30 | 27.41 | 27.92 | 27.92 | 217,750 |
May 1, 2023 | 28.32 | 28.66 | 28.08 | 28.18 | 28.18 | 98,625 |
Apr 28, 2023 | 28.05 | 28.53 | 28.05 | 28.26 | 28.26 | 138,750 |
Apr 27, 2023 | 27.90 | 28.06 | 27.49 | 28.01 | 28.01 | 136,750 |
Apr 26, 2023 | 28.05 | 28.32 | 27.63 | 27.73 | 27.73 | 185,500 |
Apr 25, 2023 | 28.54 | 28.69 | 28.20 | 28.21 | 28.21 | 117,250 |
Apr 24, 2023 | 28.30 | 28.88 | 28.09 | 28.79 | 28.79 | 144,375 |
Related Tickers
NOMD Nomad Foods Limited
18.75
+0.86%
YJ3A.F JBS SA
7.55
-11.18%
USJ.SG Usana Health Sciences Inc
41.00
-0.97%
NATR Nature's Sunshine Products, Inc.
19.77
+1.85%
SMPL The Simply Good Foods Company
33.81
+2.73%
SENEA Seneca Foods Corporation
57.17
+0.37%
SENEB Seneca Foods Corporation
57.00
+0.86%
POST Post Holdings, Inc.
105.20
+0.54%
KHNZ.DE The Kraft Heinz Company
35.50
-0.59%
BRBR BellRing Brands, Inc.
56.17
+1.98%