PetIQ Inc NASDAQ:PETQ Historical Prices

Below are the 1698 trading days of historical prices for PETQ.

#	Exchange	Symbol	Date	Open	High	Low	Close
1698	NASDAQ	PETQ	Fri, Apr 19, 2024	15.95	16.43	15.95	16.28
1697	NASDAQ	PETQ	Thu, Apr 18, 2024	15.95	16.34	15.88	16.03
1696	NASDAQ	PETQ	Wed, Apr 17, 2024	16.29	16.52	15.78	15.93
1695	NASDAQ	PETQ	Tue, Apr 16, 2024	16.08	16.33	15.75	16.20
1694	NASDAQ	PETQ	Mon, Apr 15, 2024	16.54	16.73	16.15	16.18
1693	NASDAQ	PETQ	Fri, Apr 12, 2024	17.25	17.45	16.40	16.46
1692	NASDAQ	PETQ	Thu, Apr 11, 2024	17.82	17.87	17.31	17.31
1691	NASDAQ	PETQ	Wed, Apr 10, 2024	17.87	17.87	17.51	17.75
1690	NASDAQ	PETQ	Tue, Apr 9, 2024	18.28	18.37	17.89	18.16
1689	NASDAQ	PETQ	Mon, Apr 8, 2024	18.48	18.55	18.11	18.23
1688	NASDAQ	PETQ	Fri, Apr 5, 2024	18.57	18.75	18.08	18.39
1687	NASDAQ	PETQ	Thu, Apr 4, 2024	18.75	19.16	18.49	18.56
1686	NASDAQ	PETQ	Wed, Apr 3, 2024	18.09	18.73	18.09	18.71
1685	NASDAQ	PETQ	Tue, Apr 2, 2024	18.29	18.61	17.97	18.24
1684	NASDAQ	PETQ	Mon, Apr 1, 2024	18.22	18.68	17.92	18.49
1683	NASDAQ	PETQ	Thu, Mar 28, 2024	17.51	18.39	17.49	18.28
1682	NASDAQ	PETQ	Wed, Mar 27, 2024	17.94	18.19	17.38	17.44
1681	NASDAQ	PETQ	Tue, Mar 26, 2024	17.32	17.81	17.32	17.79
1680	NASDAQ	PETQ	Mon, Mar 25, 2024	17.74	17.79	17.32	17.39
1679	NASDAQ	PETQ	Fri, Mar 22, 2024	17.50	17.90	17.27	17.48
1678	NASDAQ	PETQ	Thu, Mar 21, 2024	17.07	17.72	16.99	17.60
1677	NASDAQ	PETQ	Wed, Mar 20, 2024	17.07	17.26	16.65	17.15
1676	NASDAQ	PETQ	Tue, Mar 19, 2024	15.89	17.23	15.87	17.21
1675	NASDAQ	PETQ	Mon, Mar 18, 2024	15.77	15.94	15.54	15.56
1674	NASDAQ	PETQ	Fri, Mar 15, 2024	15.51	15.82	15.09	15.78
1673	NASDAQ	PETQ	Thu, Mar 14, 2024	16.40	16.40	15.50	15.55
1672	NASDAQ	PETQ	Wed, Mar 13, 2024	16.51	16.65	16.40	16.57
1671	NASDAQ	PETQ	Tue, Mar 12, 2024	16.44	16.71	16.35	16.57
1670	NASDAQ	PETQ	Mon, Mar 11, 2024	16.25	16.70	16.02	16.43
1669	NASDAQ	PETQ	Fri, Mar 8, 2024	16.27	16.69	16.27	16.32
1668	NASDAQ	PETQ	Thu, Mar 7, 2024	16.30	16.42	16.07	16.10
1667	NASDAQ	PETQ	Wed, Mar 6, 2024	16.73	16.75	16.01	16.18
1666	NASDAQ	PETQ	Tue, Mar 5, 2024	16.57	16.75	16.36	16.57
1665	NASDAQ	PETQ	Mon, Mar 4, 2024	17.33	17.36	16.74	16.78
1664	NASDAQ	PETQ	Fri, Mar 1, 2024	18.24	18.29	17.17	17.37
1663	NASDAQ	PETQ	Thu, Feb 29, 2024	19.25	19.69	17.81	18.21
1662	NASDAQ	PETQ	Wed, Feb 28, 2024	18.71	18.81	18.28	18.32
1661	NASDAQ	PETQ	Tue, Feb 27, 2024	18.42	18.81	18.39	18.67
1660	NASDAQ	PETQ	Mon, Feb 26, 2024	18.28	18.68	18.18	18.33
1659	NASDAQ	PETQ	Fri, Feb 23, 2024	17.67	18.36	17.61	18.28
1658	NASDAQ	PETQ	Thu, Feb 22, 2024	17.98	17.98	17.61	17.68
1657	NASDAQ	PETQ	Wed, Feb 21, 2024	18.64	18.78	17.83	17.87
1656	NASDAQ	PETQ	Tue, Feb 20, 2024	18.70	18.80	18.45	18.63
1655	NASDAQ	PETQ	Fri, Feb 16, 2024	18.96	19.18	18.71	18.84
1654	NASDAQ	PETQ	Thu, Feb 15, 2024	18.42	19.06	18.42	19.04
1653	NASDAQ	PETQ	Wed, Feb 14, 2024	18.07	18.38	17.88	18.28
1652	NASDAQ	PETQ	Tue, Feb 13, 2024	18.06	18.07	17.61	17.86
1651	NASDAQ	PETQ	Mon, Feb 12, 2024	17.85	18.71	17.85	18.53
1650	NASDAQ	PETQ	Fri, Feb 9, 2024	17.65	18.15	17.64	17.85
1649	NASDAQ	PETQ	Thu, Feb 8, 2024	17.31	17.72	17.07	17.68
1648	NASDAQ	PETQ	Wed, Feb 7, 2024	17.68	17.81	17.27	17.31
1647	NASDAQ	PETQ	Tue, Feb 6, 2024	17.86	18.12	17.76	17.85
1646	NASDAQ	PETQ	Mon, Feb 5, 2024	18.09	18.17	17.76	17.84
1645	NASDAQ	PETQ	Fri, Feb 2, 2024	18.10	18.33	17.94	18.16
1644	NASDAQ	PETQ	Thu, Feb 1, 2024	18.12	18.38	17.99	18.29
1643	NASDAQ	PETQ	Wed, Jan 31, 2024	17.66	18.53	17.66	17.97
1642	NASDAQ	PETQ	Tue, Jan 30, 2024	18.04	18.04	17.48	17.59
1641	NASDAQ	PETQ	Mon, Jan 29, 2024	18.26	18.38	18.04	18.12
1640	NASDAQ	PETQ	Fri, Jan 26, 2024	18.14	18.40	18.03	18.27
1639	NASDAQ	PETQ	Thu, Jan 25, 2024	18.44	18.44	18.08	18.13
1638	NASDAQ	PETQ	Wed, Jan 24, 2024	18.37	18.62	18.19	18.24
1637	NASDAQ	PETQ	Tue, Jan 23, 2024	18.30	18.43	17.92	18.11
1636	NASDAQ	PETQ	Mon, Jan 22, 2024	18.11	18.39	17.88	18.11
1635	NASDAQ	PETQ	Fri, Jan 19, 2024	18.49	18.53	18.00	18.10
1634	NASDAQ	PETQ	Thu, Jan 18, 2024	18.43	18.45	18.09	18.36
1633	NASDAQ	PETQ	Wed, Jan 17, 2024	17.91	18.68	17.91	18.36
1632	NASDAQ	PETQ	Tue, Jan 16, 2024	18.18	18.42	17.89	18.21
1631	NASDAQ	PETQ	Fri, Jan 12, 2024	18.83	18.99	18.19	18.34
1630	NASDAQ	PETQ	Thu, Jan 11, 2024	18.38	18.64	17.97	18.64
1629	NASDAQ	PETQ	Wed, Jan 10, 2024	18.61	18.82	18.35	18.54
1628	NASDAQ	PETQ	Tue, Jan 9, 2024	18.53	18.72	18.25	18.42
1627	NASDAQ	PETQ	Mon, Jan 8, 2024	18.73	18.91	18.52	18.73
1626	NASDAQ	PETQ	Fri, Jan 5, 2024	18.59	19.05	18.50	18.74
1625	NASDAQ	PETQ	Thu, Jan 4, 2024	18.99	19.03	18.70	18.78
1624	NASDAQ	PETQ	Wed, Jan 3, 2024	19.33	19.46	18.83	18.91
1623	NASDAQ	PETQ	Tue, Jan 2, 2024	19.54	19.74	19.21	19.42
1622	NASDAQ	PETQ	Fri, Dec 29, 2023	19.77	19.98	19.62	19.75
1621	NASDAQ	PETQ	Thu, Dec 28, 2023	19.71	20.36	19.46	19.81
1620	NASDAQ	PETQ	Wed, Dec 27, 2023	19.86	20.21	19.73	20.00
1619	NASDAQ	PETQ	Tue, Dec 26, 2023	19.53	19.78	19.09	19.74
1618	NASDAQ	PETQ	Fri, Dec 22, 2023	19.25	19.56	19.23	19.32
1617	NASDAQ	PETQ	Thu, Dec 21, 2023	19.00	19.28	18.88	19.25
1616	NASDAQ	PETQ	Wed, Dec 20, 2023	18.94	19.82	18.73	18.81
1615	NASDAQ	PETQ	Tue, Dec 19, 2023	18.38	19.23	18.17	19.20
1614	NASDAQ	PETQ	Mon, Dec 18, 2023	18.19	18.49	18.02	18.08
1613	NASDAQ	PETQ	Fri, Dec 15, 2023	18.63	18.63	17.53	18.12
1612	NASDAQ	PETQ	Thu, Dec 14, 2023	19.09	19.35	18.09	18.34
1611	NASDAQ	PETQ	Wed, Dec 13, 2023	17.97	19.03	17.94	18.92
1610	NASDAQ	PETQ	Tue, Dec 12, 2023	18.14	18.23	17.87	18.05
1609	NASDAQ	PETQ	Mon, Dec 11, 2023	17.58	18.02	17.57	18.02
1608	NASDAQ	PETQ	Fri, Dec 8, 2023	17.94	18.20	17.66	17.73
1607	NASDAQ	PETQ	Thu, Dec 7, 2023	18.29	18.29	17.60	17.81
1606	NASDAQ	PETQ	Wed, Dec 6, 2023	17.79	18.66	17.79	18.37
1605	NASDAQ	PETQ	Tue, Dec 5, 2023	17.82	18.07	17.57	17.60
1604	NASDAQ	PETQ	Mon, Dec 4, 2023	18.04	18.74	17.98	18.02
1603	NASDAQ	PETQ	Fri, Dec 1, 2023	17.35	18.33	17.19	18.14
1602	NASDAQ	PETQ	Thu, Nov 30, 2023	17.24	17.45	16.81	17.42
1601	NASDAQ	PETQ	Wed, Nov 29, 2023	17.81	18.19	17.09	17.18
1600	NASDAQ	PETQ	Tue, Nov 28, 2023	18.10	18.10	17.68	17.79
1599	NASDAQ	PETQ	Mon, Nov 27, 2023	17.78	18.21	17.40	18.14
1598	NASDAQ	PETQ	Fri, Nov 24, 2023	17.70	18.02	17.62	17.78
1597	NASDAQ	PETQ	Wed, Nov 22, 2023	18.03	18.17	17.57	17.75
1596	NASDAQ	PETQ	Tue, Nov 21, 2023	18.01	18.34	17.66	17.84
1595	NASDAQ	PETQ	Mon, Nov 20, 2023	18.26	18.51	18.04	18.15
1594	NASDAQ	PETQ	Fri, Nov 17, 2023	18.63	19.04	18.19	18.30
1593	NASDAQ	PETQ	Thu, Nov 16, 2023	18.88	19.01	18.11	18.39
1592	NASDAQ	PETQ	Wed, Nov 15, 2023	19.29	20.02	18.90	19.00
1591	NASDAQ	PETQ	Tue, Nov 14, 2023	19.04	19.37	18.92	19.30
1590	NASDAQ	PETQ	Mon, Nov 13, 2023	19.46	19.55	18.48	18.50
1589	NASDAQ	PETQ	Fri, Nov 10, 2023	19.34	20.16	19.20	19.65
1588	NASDAQ	PETQ	Thu, Nov 9, 2023	19.31	19.31	17.96	19.13
1587	NASDAQ	PETQ	Wed, Nov 8, 2023	22.00	22.20	19.31	19.39
1586	NASDAQ	PETQ	Tue, Nov 7, 2023	19.38	20.16	19.00	20.01
1585	NASDAQ	PETQ	Mon, Nov 6, 2023	19.55	19.98	19.12	19.39
1584	NASDAQ	PETQ	Fri, Nov 3, 2023	19.45	19.96	19.30	19.61
1583	NASDAQ	PETQ	Thu, Nov 2, 2023	18.95	19.23	18.61	19.18
1582	NASDAQ	PETQ	Wed, Nov 1, 2023	18.67	18.89	18.48	18.69
1581	NASDAQ	PETQ	Tue, Oct 31, 2023	18.22	19.01	17.95	18.77
1580	NASDAQ	PETQ	Mon, Oct 30, 2023	18.61	18.66	18.13	18.29
1579	NASDAQ	PETQ	Fri, Oct 27, 2023	18.62	18.88	18.20	18.32
1578	NASDAQ	PETQ	Thu, Oct 26, 2023	18.78	18.98	18.59	18.61
1577	NASDAQ	PETQ	Wed, Oct 25, 2023	18.90	19.14	18.55	18.78
1576	NASDAQ	PETQ	Tue, Oct 24, 2023	18.88	19.35	18.83	19.08
1575	NASDAQ	PETQ	Mon, Oct 23, 2023	18.98	19.26	18.74	18.90
1574	NASDAQ	PETQ	Fri, Oct 20, 2023	19.68	19.74	19.04	19.04
1573	NASDAQ	PETQ	Thu, Oct 19, 2023	20.12	20.20	19.34	19.47
1572	NASDAQ	PETQ	Wed, Oct 18, 2023	20.38	20.42	19.86	20.02
1571	NASDAQ	PETQ	Tue, Oct 17, 2023	20.54	20.77	20.47	20.61
1570	NASDAQ	PETQ	Mon, Oct 16, 2023	20.73	21.34	20.59	20.62
1569	NASDAQ	PETQ	Fri, Oct 13, 2023	21.44	21.49	20.47	20.52
1568	NASDAQ	PETQ	Thu, Oct 12, 2023	22.12	22.12	20.23	21.24
1567	NASDAQ	PETQ	Wed, Oct 11, 2023	22.55	22.98	22.00	22.16
1566	NASDAQ	PETQ	Tue, Oct 10, 2023	22.17	22.42	21.70	22.38
1565	NASDAQ	PETQ	Mon, Oct 9, 2023	22.00	22.46	21.30	22.02
1564	NASDAQ	PETQ	Fri, Oct 6, 2023	20.93	22.62	20.85	22.33
1563	NASDAQ	PETQ	Thu, Oct 5, 2023	21.27	21.27	20.35	21.04
1562	NASDAQ	PETQ	Wed, Oct 4, 2023	21.00	21.58	20.79	21.44
1561	NASDAQ	PETQ	Tue, Oct 3, 2023	21.56	21.63	21.00	21.06
1560	NASDAQ	PETQ	Mon, Oct 2, 2023	20.06	22.33	20.06	21.63
1559	NASDAQ	PETQ	Fri, Sep 29, 2023	19.25	19.83	19.25	19.70
1558	NASDAQ	PETQ	Thu, Sep 28, 2023	19.02	19.29	18.62	19.20
1557	NASDAQ	PETQ	Wed, Sep 27, 2023	19.15	19.56	19.01	19.07
1556	NASDAQ	PETQ	Tue, Sep 26, 2023	19.48	19.54	18.96	19.13
1555	NASDAQ	PETQ	Mon, Sep 25, 2023	19.85	20.17	19.34	19.56
1554	NASDAQ	PETQ	Fri, Sep 22, 2023	18.98	20.22	18.98	19.92
1553	NASDAQ	PETQ	Thu, Sep 21, 2023	19.06	19.45	18.58	18.85
1552	NASDAQ	PETQ	Wed, Sep 20, 2023	19.03	19.67	18.69	19.29
1551	NASDAQ	PETQ	Tue, Sep 19, 2023	18.85	19.03	18.48	18.99
1550	NASDAQ	PETQ	Mon, Sep 18, 2023	19.12	19.12	18.62	18.90
1549	NASDAQ	PETQ	Fri, Sep 15, 2023	19.75	19.94	19.09	19.13
1548	NASDAQ	PETQ	Thu, Sep 14, 2023	18.42	19.76	18.42	19.75
1547	NASDAQ	PETQ	Wed, Sep 13, 2023	18.14	18.42	18.10	18.32
1546	NASDAQ	PETQ	Tue, Sep 12, 2023	17.41	18.25	17.37	18.10
1545	NASDAQ	PETQ	Mon, Sep 11, 2023	17.41	17.41	17.41	17.41
1544	NASDAQ	PETQ	Fri, Sep 8, 2023	18.05	18.41	17.50	17.59
1543	NASDAQ	PETQ	Thu, Sep 7, 2023	17.88	18.03	17.47	18.00
1542	NASDAQ	PETQ	Wed, Sep 6, 2023	18.52	18.60	17.84	17.89
1541	NASDAQ	PETQ	Tue, Sep 5, 2023	19.10	19.10	18.06	18.19
1540	NASDAQ	PETQ	Fri, Sep 1, 2023	19.17	19.36	18.90	19.11
1539	NASDAQ	PETQ	Thu, Aug 31, 2023	19.49	19.66	18.86	19.08
1538	NASDAQ	PETQ	Wed, Aug 30, 2023	19.81	19.82	19.44	19.52
1537	NASDAQ	PETQ	Tue, Aug 29, 2023	19.78	20.00	19.32	19.70
1536	NASDAQ	PETQ	Mon, Aug 28, 2023	20.24	20.33	19.70	19.80
1535	NASDAQ	PETQ	Fri, Aug 25, 2023	20.15	20.34	19.75	20.05
1534	NASDAQ	PETQ	Thu, Aug 24, 2023	20.39	20.56	20.05	20.15
1533	NASDAQ	PETQ	Wed, Aug 23, 2023	20.72	20.74	20.28	20.40
1532	NASDAQ	PETQ	Tue, Aug 22, 2023	19.99	20.87	19.85	20.71
1531	NASDAQ	PETQ	Mon, Aug 21, 2023	19.82	20.00	19.59	19.88
1530	NASDAQ	PETQ	Fri, Aug 18, 2023	19.62	20.20	19.42	19.89
1529	NASDAQ	PETQ	Thu, Aug 17, 2023	20.00	20.06	19.53	19.83
1528	NASDAQ	PETQ	Wed, Aug 16, 2023	19.83	20.36	19.62	20.00
1527	NASDAQ	PETQ	Tue, Aug 15, 2023	18.90	19.84	18.90	19.83
1526	NASDAQ	PETQ	Mon, Aug 14, 2023	19.03	19.31	18.79	18.94
1525	NASDAQ	PETQ	Fri, Aug 11, 2023	18.33	19.12	18.10	19.08
1524	NASDAQ	PETQ	Thu, Aug 10, 2023	18.90	19.55	18.17	18.33
1523	NASDAQ	PETQ	Wed, Aug 9, 2023	20.00	20.22	18.32	18.82
1522	NASDAQ	PETQ	Tue, Aug 8, 2023	17.10	17.45	16.86	17.41
1521	NASDAQ	PETQ	Mon, Aug 7, 2023	16.96	17.30	16.96	17.23
1520	NASDAQ	PETQ	Fri, Aug 4, 2023	16.11	17.04	16.11	16.99
1519	NASDAQ	PETQ	Thu, Aug 3, 2023	16.21	16.34	15.99	16.11
1518	NASDAQ	PETQ	Wed, Aug 2, 2023	16.63	16.63	16.21	16.23
1517	NASDAQ	PETQ	Tue, Aug 1, 2023	16.72	16.87	16.55	16.72
1516	NASDAQ	PETQ	Mon, Jul 31, 2023	16.33	16.97	16.23	16.74
1515	NASDAQ	PETQ	Fri, Jul 28, 2023	16.28	16.38	16.16	16.22
1514	NASDAQ	PETQ	Thu, Jul 27, 2023	16.37	16.61	15.99	16.11
1513	NASDAQ	PETQ	Wed, Jul 26, 2023	16.21	16.47	16.16	16.28
1512	NASDAQ	PETQ	Tue, Jul 25, 2023	15.95	16.60	15.95	16.21
1511	NASDAQ	PETQ	Mon, Jul 24, 2023	16.07	16.24	15.76	15.98
1510	NASDAQ	PETQ	Fri, Jul 21, 2023	16.22	16.42	15.96	16.02
1509	NASDAQ	PETQ	Thu, Jul 20, 2023	16.04	16.18	15.81	16.06
1508	NASDAQ	PETQ	Wed, Jul 19, 2023	16.33	16.33	15.97	16.05
1507	NASDAQ	PETQ	Tue, Jul 18, 2023	15.86	16.26	15.86	16.23
1506	NASDAQ	PETQ	Mon, Jul 17, 2023	15.74	16.02	15.53	15.91
1505	NASDAQ	PETQ	Fri, Jul 14, 2023	15.52	15.81	15.44	15.74
1504	NASDAQ	PETQ	Thu, Jul 13, 2023	15.72	15.75	15.28	15.54
1503	NASDAQ	PETQ	Wed, Jul 12, 2023	15.78	15.78	15.50	15.63
1502	NASDAQ	PETQ	Tue, Jul 11, 2023	15.29	15.58	15.29	15.54
1501	NASDAQ	PETQ	Mon, Jul 10, 2023	15.02	15.35	14.81	15.24
1500	NASDAQ	PETQ	Fri, Jul 7, 2023	15.16	15.46	14.72	15.07
1499	NASDAQ	PETQ	Thu, Jul 6, 2023	14.78	15.12	14.20	15.10
1498	NASDAQ	PETQ	Wed, Jul 5, 2023	15.24	15.24	14.53	15.00
1497	NASDAQ	PETQ	Mon, Jul 3, 2023	15.11	15.37	15.11	15.28
1496	NASDAQ	PETQ	Fri, Jun 30, 2023	15.57	15.57	15.14	15.17
1495	NASDAQ	PETQ	Thu, Jun 29, 2023	15.19	15.46	15.18	15.43
1494	NASDAQ	PETQ	Wed, Jun 28, 2023	15.00	15.26	14.78	15.14
1493	NASDAQ	PETQ	Tue, Jun 27, 2023	14.73	15.26	14.65	15.11
1492	NASDAQ	PETQ	Mon, Jun 26, 2023	14.65	14.95	14.47	14.82
1491	NASDAQ	PETQ	Fri, Jun 23, 2023	14.71	15.07	14.64	14.72
1490	NASDAQ	PETQ	Thu, Jun 22, 2023	14.78	15.02	14.67	14.92
1489	NASDAQ	PETQ	Wed, Jun 21, 2023	14.86	14.97	14.54	14.81
1488	NASDAQ	PETQ	Tue, Jun 20, 2023	14.94	15.24	14.76	14.97
1487	NASDAQ	PETQ	Fri, Jun 16, 2023	15.30	15.45	14.68	15.09
1486	NASDAQ	PETQ	Thu, Jun 15, 2023	14.99	15.23	14.41	15.20
1485	NASDAQ	PETQ	Wed, Jun 14, 2023	14.85	15.10	14.54	15.02
1484	NASDAQ	PETQ	Tue, Jun 13, 2023	14.12	15.07	14.12	14.79
1483	NASDAQ	PETQ	Mon, Jun 12, 2023	13.60	14.34	13.56	14.07
1482	NASDAQ	PETQ	Fri, Jun 9, 2023	13.61	13.62	13.29	13.53
1481	NASDAQ	PETQ	Thu, Jun 8, 2023	13.53	13.73	13.38	13.67
1480	NASDAQ	PETQ	Wed, Jun 7, 2023	13.46	13.69	13.40	13.60
1479	NASDAQ	PETQ	Tue, Jun 6, 2023	13.17	13.52	13.11	13.38
1478	NASDAQ	PETQ	Mon, Jun 5, 2023	13.48	13.72	13.04	13.17
1477	NASDAQ	PETQ	Fri, Jun 2, 2023	13.30	13.65	13.17	13.62
1476	NASDAQ	PETQ	Thu, Jun 1, 2023	12.87	13.33	12.55	13.18
1475	NASDAQ	PETQ	Wed, May 31, 2023	12.50	12.81	12.37	12.73
1474	NASDAQ	PETQ	Tue, May 30, 2023	12.64	12.64	12.19	12.55
1473	NASDAQ	PETQ	Fri, May 26, 2023	12.54	12.68	12.29	12.61
1472	NASDAQ	PETQ	Thu, May 25, 2023	13.28	13.28	12.33	12.58
1471	NASDAQ	PETQ	Wed, May 24, 2023	13.26	13.46	13.10	13.25
1470	NASDAQ	PETQ	Tue, May 23, 2023	13.35	13.67	13.35	13.45
1469	NASDAQ	PETQ	Mon, May 22, 2023	13.44	13.54	13.36	13.41
1468	NASDAQ	PETQ	Fri, May 19, 2023	12.96	13.53	12.89	13.45
1467	NASDAQ	PETQ	Thu, May 18, 2023	12.59	12.86	12.44	12.85
1466	NASDAQ	PETQ	Wed, May 17, 2023	12.30	12.73	12.22	12.70
1465	NASDAQ	PETQ	Tue, May 16, 2023	12.50	12.54	12.30	12.33
1464	NASDAQ	PETQ	Mon, May 15, 2023	12.78	13.46	12.39	12.60
1463	NASDAQ	PETQ	Fri, May 12, 2023	13.09	13.76	12.72	12.77
1462	NASDAQ	PETQ	Thu, May 11, 2023	13.45	13.54	12.95	13.10
1461	NASDAQ	PETQ	Wed, May 10, 2023	12.63	14.07	11.92	13.47
1460	NASDAQ	PETQ	Tue, May 9, 2023	11.59	11.63	11.31	11.60
1459	NASDAQ	PETQ	Mon, May 8, 2023	11.83	11.95	11.51	11.73
1458	NASDAQ	PETQ	Fri, May 5, 2023	11.64	11.96	11.51	11.85
1457	NASDAQ	PETQ	Thu, May 4, 2023	11.50	11.51	11.26	11.45
1456	NASDAQ	PETQ	Wed, May 3, 2023	11.56	12.13	11.46	11.56
1455	NASDAQ	PETQ	Tue, May 2, 2023	11.68	11.88	11.41	11.54
1454	NASDAQ	PETQ	Mon, May 1, 2023	11.81	12.02	11.69	11.82
1453	NASDAQ	PETQ	Fri, Apr 28, 2023	11.47	12.27	11.46	11.79
1452	NASDAQ	PETQ	Thu, Apr 27, 2023	11.42	11.63	11.36	11.53
1451	NASDAQ	PETQ	Wed, Apr 26, 2023	11.53	11.74	11.49	11.52
1450	NASDAQ	PETQ	Tue, Apr 25, 2023	11.62	11.72	11.45	11.55
1449	NASDAQ	PETQ	Mon, Apr 24, 2023	11.85	12.04	11.74	11.76
1448	NASDAQ	PETQ	Fri, Apr 21, 2023	11.81	12.13	11.75	11.83
1447	NASDAQ	PETQ	Thu, Apr 20, 2023	11.35	11.79	11.35	11.78
1446	NASDAQ	PETQ	Wed, Apr 19, 2023	11.03	11.36	10.99	11.31
1445	NASDAQ	PETQ	Tue, Apr 18, 2023	11.46	11.57	11.02	11.08
1444	NASDAQ	PETQ	Mon, Apr 17, 2023	11.71	11.71	11.18	11.36
1443	NASDAQ	PETQ	Fri, Apr 14, 2023	11.24	11.72	11.16	11.69
1442	NASDAQ	PETQ	Thu, Apr 13, 2023	10.84	11.29	10.82	11.22
1441	NASDAQ	PETQ	Wed, Apr 12, 2023	11.19	11.38	10.78	10.84
1440	NASDAQ	PETQ	Tue, Apr 11, 2023	11.50	11.66	11.14	11.16
1439	NASDAQ	PETQ	Mon, Apr 10, 2023	11.04	11.51	11.01	11.47
1438	NASDAQ	PETQ	Thu, Apr 6, 2023	11.21	11.36	11.02	11.13
1437	NASDAQ	PETQ	Wed, Apr 5, 2023	11.18	11.25	10.84	11.17
1436	NASDAQ	PETQ	Tue, Apr 4, 2023	11.23	11.33	10.90	11.28
1435	NASDAQ	PETQ	Mon, Apr 3, 2023	11.20	11.55	11.19	11.24
1434	NASDAQ	PETQ	Fri, Mar 31, 2023	11.27	11.56	11.14	11.44
1433	NASDAQ	PETQ	Thu, Mar 30, 2023	11.53	11.76	11.16	11.23
1432	NASDAQ	PETQ	Wed, Mar 29, 2023	12.20	12.25	11.44	11.44
1431	NASDAQ	PETQ	Tue, Mar 28, 2023	11.81	12.19	11.75	12.03
1430	NASDAQ	PETQ	Mon, Mar 27, 2023	11.94	12.02	11.75	11.86
1429	NASDAQ	PETQ	Fri, Mar 24, 2023	11.47	12.06	11.39	11.91
1428	NASDAQ	PETQ	Thu, Mar 23, 2023	11.63	11.89	11.50	11.57
1427	NASDAQ	PETQ	Wed, Mar 22, 2023	11.96	12.08	11.51	11.52
1426	NASDAQ	PETQ	Tue, Mar 21, 2023	11.83	12.20	11.80	12.04
1425	NASDAQ	PETQ	Mon, Mar 20, 2023	11.70	11.80	11.47	11.60
1424	NASDAQ	PETQ	Fri, Mar 17, 2023	12.50	12.62	11.68	11.70
1423	NASDAQ	PETQ	Thu, Mar 16, 2023	11.59	12.54	11.50	12.50
1422	NASDAQ	PETQ	Wed, Mar 15, 2023	11.00	11.66	10.89	11.63
1421	NASDAQ	PETQ	Tue, Mar 14, 2023	11.20	11.42	11.06	11.28
1420	NASDAQ	PETQ	Mon, Mar 13, 2023	10.91	11.28	10.73	10.96
1419	NASDAQ	PETQ	Fri, Mar 10, 2023	10.99	11.28	10.76	11.13
1418	NASDAQ	PETQ	Thu, Mar 9, 2023	11.29	11.39	11.01	11.03
1417	NASDAQ	PETQ	Wed, Mar 8, 2023	11.07	11.38	10.90	11.28
1416	NASDAQ	PETQ	Tue, Mar 7, 2023	10.81	11.23	10.75	11.04
1415	NASDAQ	PETQ	Mon, Mar 6, 2023	11.92	11.92	10.85	10.95
1414	NASDAQ	PETQ	Fri, Mar 3, 2023	10.99	11.87	10.98	11.78
1413	NASDAQ	PETQ	Thu, Mar 2, 2023	10.27	10.97	10.13	10.80
1412	NASDAQ	PETQ	Wed, Mar 1, 2023	9.20	11.66	9.08	10.18
1411	NASDAQ	PETQ	Tue, Feb 28, 2023	9.45	9.53	9.17	9.32
1410	NASDAQ	PETQ	Mon, Feb 27, 2023	9.96	9.98	9.48	9.53
1409	NASDAQ	PETQ	Fri, Feb 24, 2023	10.04	10.06	9.81	9.90
1408	NASDAQ	PETQ	Thu, Feb 23, 2023	10.28	10.28	9.75	10.23
1407	NASDAQ	PETQ	Wed, Feb 22, 2023	10.03	10.25	9.88	10.15
1406	NASDAQ	PETQ	Tue, Feb 21, 2023	9.95	10.23	9.64	10.11
1405	NASDAQ	PETQ	Fri, Feb 17, 2023	10.93	10.93	9.71	10.17
1404	NASDAQ	PETQ	Thu, Feb 16, 2023	10.88	11.27	10.79	11.00
1403	NASDAQ	PETQ	Wed, Feb 15, 2023	10.54	11.04	10.43	11.00
1402	NASDAQ	PETQ	Tue, Feb 14, 2023	10.59	10.74	10.26	10.60
1401	NASDAQ	PETQ	Mon, Feb 13, 2023	10.75	10.75	10.50	10.69
1400	NASDAQ	PETQ	Fri, Feb 10, 2023	11.19	11.21	10.31	10.65
1399	NASDAQ	PETQ	Thu, Feb 9, 2023	11.87	11.87	11.23	11.28
1398	NASDAQ	PETQ	Wed, Feb 8, 2023	11.70	11.74	11.46	11.65
1397	NASDAQ	PETQ	Tue, Feb 7, 2023	11.49	11.88	11.13	11.84
1396	NASDAQ	PETQ	Mon, Feb 6, 2023	12.23	12.24	11.52	11.55
1395	NASDAQ	PETQ	Fri, Feb 3, 2023	12.34	12.61	12.20	12.40
1394	NASDAQ	PETQ	Thu, Feb 2, 2023	12.39	12.81	12.23	12.58
1393	NASDAQ	PETQ	Wed, Feb 1, 2023	11.84	12.30	11.81	12.20
1392	NASDAQ	PETQ	Tue, Jan 31, 2023	11.58	12.12	11.48	11.84
1391	NASDAQ	PETQ	Mon, Jan 30, 2023	11.61	11.78	11.31	11.51
1390	NASDAQ	PETQ	Fri, Jan 27, 2023	11.46	11.82	11.44	11.78
1389	NASDAQ	PETQ	Thu, Jan 26, 2023	11.53	11.55	11.23	11.48
1388	NASDAQ	PETQ	Wed, Jan 25, 2023	10.95	11.53	10.78	11.39
1387	NASDAQ	PETQ	Tue, Jan 24, 2023	10.80	11.62	10.60	11.03
1386	NASDAQ	PETQ	Mon, Jan 23, 2023	10.99	11.05	10.73	10.85
1385	NASDAQ	PETQ	Fri, Jan 20, 2023	11.19	11.26	10.85	10.97
1384	NASDAQ	PETQ	Thu, Jan 19, 2023	10.88	11.12	10.84	11.07
1383	NASDAQ	PETQ	Wed, Jan 18, 2023	11.25	11.47	10.97	11.03
1382	NASDAQ	PETQ	Tue, Jan 17, 2023	11.07	11.24	10.79	11.13
1381	NASDAQ	PETQ	Fri, Jan 13, 2023	10.91	11.13	10.90	11.07
1380	NASDAQ	PETQ	Thu, Jan 12, 2023	11.22	11.43	10.89	11.14
1379	NASDAQ	PETQ	Wed, Jan 11, 2023	11.08	11.31	10.55	11.12
1378	NASDAQ	PETQ	Tue, Jan 10, 2023	10.63	11.06	10.49	10.98
1377	NASDAQ	PETQ	Mon, Jan 9, 2023	10.14	10.73	10.13	10.62
1376	NASDAQ	PETQ	Fri, Jan 6, 2023	10.23	10.39	9.85	10.02
1375	NASDAQ	PETQ	Thu, Jan 5, 2023	10.16	10.22	9.96	10.04
1374	NASDAQ	PETQ	Wed, Jan 4, 2023	9.65	10.37	9.43	10.25
1373	NASDAQ	PETQ	Tue, Jan 3, 2023	9.30	9.73	9.18	9.40
1372	NASDAQ	PETQ	Fri, Dec 30, 2022	9.12	9.29	8.94	9.22
1371	NASDAQ	PETQ	Thu, Dec 29, 2022	8.87	9.36	8.81	9.17
1370	NASDAQ	PETQ	Wed, Dec 28, 2022	9.39	9.55	8.75	8.78
1369	NASDAQ	PETQ	Tue, Dec 27, 2022	9.40	9.44	9.06	9.38
1368	NASDAQ	PETQ	Fri, Dec 23, 2022	9.45	9.52	9.30	9.40
1367	NASDAQ	PETQ	Thu, Dec 22, 2022	9.40	9.50	9.21	9.48
1366	NASDAQ	PETQ	Wed, Dec 21, 2022	9.90	10.08	9.53	9.56
1365	NASDAQ	PETQ	Tue, Dec 20, 2022	9.84	10.05	9.59	9.64
1364	NASDAQ	PETQ	Mon, Dec 19, 2022	10.45	10.57	9.89	9.98
1363	NASDAQ	PETQ	Fri, Dec 16, 2022	10.46	10.61	10.25	10.46
1362	NASDAQ	PETQ	Thu, Dec 15, 2022	10.61	10.91	10.53	10.74
1361	NASDAQ	PETQ	Wed, Dec 14, 2022	10.80	11.18	10.57	10.86
1360	NASDAQ	PETQ	Tue, Dec 13, 2022	11.52	11.59	10.77	11.02
1359	NASDAQ	PETQ	Mon, Dec 12, 2022	11.33	11.34	11.01	11.09
1358	NASDAQ	PETQ	Fri, Dec 9, 2022	11.13	11.66	11.13	11.35
1357	NASDAQ	PETQ	Thu, Dec 8, 2022	11.22	11.44	11.04	11.28
1356	NASDAQ	PETQ	Wed, Dec 7, 2022	11.49	11.67	10.78	11.22
1355	NASDAQ	PETQ	Tue, Dec 6, 2022	11.68	11.68	11.23	11.51
1354	NASDAQ	PETQ	Mon, Dec 5, 2022	11.86	12.17	11.65	11.73
1353	NASDAQ	PETQ	Fri, Dec 2, 2022	11.90	12.05	11.52	11.86
1352	NASDAQ	PETQ	Thu, Dec 1, 2022	12.04	12.26	11.69	12.07
1351	NASDAQ	PETQ	Wed, Nov 30, 2022	11.36	12.18	11.19	11.87
1350	NASDAQ	PETQ	Tue, Nov 29, 2022	11.28	11.78	10.96	11.39
1349	NASDAQ	PETQ	Mon, Nov 28, 2022	11.59	11.84	11.20	11.32
1348	NASDAQ	PETQ	Fri, Nov 25, 2022	11.04	11.57	10.90	11.54
1347	NASDAQ	PETQ	Wed, Nov 23, 2022	11.26	11.97	10.83	11.04
1346	NASDAQ	PETQ	Tue, Nov 22, 2022	11.37	11.37	10.99	11.22
1345	NASDAQ	PETQ	Mon, Nov 21, 2022	11.41	11.48	10.75	11.19
1344	NASDAQ	PETQ	Fri, Nov 18, 2022	11.49	11.61	11.11	11.41
1343	NASDAQ	PETQ	Thu, Nov 17, 2022	11.58	11.66	10.98	11.17
1342	NASDAQ	PETQ	Wed, Nov 16, 2022	11.35	11.74	11.11	11.65
1341	NASDAQ	PETQ	Tue, Nov 15, 2022	10.97	11.71	10.47	11.64
1340	NASDAQ	PETQ	Mon, Nov 14, 2022	10.29	10.84	9.94	10.65
1339	NASDAQ	PETQ	Fri, Nov 11, 2022	9.69	10.56	9.51	10.46
1338	NASDAQ	PETQ	Thu, Nov 10, 2022	8.50	10.15	8.40	9.75
1337	NASDAQ	PETQ	Wed, Nov 9, 2022	7.91	8.00	7.13	7.15
1336	NASDAQ	PETQ	Tue, Nov 8, 2022	8.34	8.39	7.93	8.02
1335	NASDAQ	PETQ	Mon, Nov 7, 2022	8.13	8.46	8.03	8.25
1334	NASDAQ	PETQ	Fri, Nov 4, 2022	7.99	8.15	7.85	8.13
1333	NASDAQ	PETQ	Thu, Nov 3, 2022	7.89	8.24	7.75	7.87
1332	NASDAQ	PETQ	Wed, Nov 2, 2022	8.23	8.39	7.93	7.99
1331	NASDAQ	PETQ	Tue, Nov 1, 2022	8.30	8.58	8.18	8.20
1330	NASDAQ	PETQ	Mon, Oct 31, 2022	8.50	8.54	8.13	8.22
1329	NASDAQ	PETQ	Fri, Oct 28, 2022	7.93	8.55	7.93	8.39
1328	NASDAQ	PETQ	Thu, Oct 27, 2022	8.12	8.39	7.97	7.98
1327	NASDAQ	PETQ	Wed, Oct 26, 2022	7.88	8.54	7.81	8.07
1326	NASDAQ	PETQ	Tue, Oct 25, 2022	7.65	8.03	7.65	7.80
1325	NASDAQ	PETQ	Mon, Oct 24, 2022	7.33	7.89	7.33	7.66
1324	NASDAQ	PETQ	Fri, Oct 21, 2022	7.33	7.46	7.10	7.41
1323	NASDAQ	PETQ	Thu, Oct 20, 2022	7.02	7.38	6.87	7.32
1322	NASDAQ	PETQ	Wed, Oct 19, 2022	7.06	7.07	6.69	6.89
1321	NASDAQ	PETQ	Tue, Oct 18, 2022	7.35	7.75	7.13	7.15
1320	NASDAQ	PETQ	Mon, Oct 17, 2022	7.17	7.44	7.06	7.17
1319	NASDAQ	PETQ	Fri, Oct 14, 2022	7.47	7.53	7.08	7.09
1318	NASDAQ	PETQ	Thu, Oct 13, 2022	7.14	7.52	7.00	7.40
1317	NASDAQ	PETQ	Wed, Oct 12, 2022	7.25	7.43	7.13	7.30
1316	NASDAQ	PETQ	Tue, Oct 11, 2022	6.76	7.29	6.66	7.20
1315	NASDAQ	PETQ	Mon, Oct 10, 2022	7.34	7.34	6.78	6.82
1314	NASDAQ	PETQ	Fri, Oct 7, 2022	7.63	7.77	7.27	7.36
1313	NASDAQ	PETQ	Thu, Oct 6, 2022	7.05	7.91	6.84	7.77
1312	NASDAQ	PETQ	Wed, Oct 5, 2022	7.16	7.16	6.76	7.11
1311	NASDAQ	PETQ	Tue, Oct 4, 2022	7.10	7.51	7.07	7.33
1310	NASDAQ	PETQ	Mon, Oct 3, 2022	7.07	7.16	6.84	7.05
1309	NASDAQ	PETQ	Fri, Sep 30, 2022	7.33	7.34	6.85	6.90
1308	NASDAQ	PETQ	Thu, Sep 29, 2022	7.68	7.68	7.23	7.29
1307	NASDAQ	PETQ	Wed, Sep 28, 2022	7.91	8.00	7.76	7.77
1306	NASDAQ	PETQ	Tue, Sep 27, 2022	8.49	8.49	7.90	7.94
1305	NASDAQ	PETQ	Mon, Sep 26, 2022	8.29	8.55	8.11	8.22
1304	NASDAQ	PETQ	Fri, Sep 23, 2022	8.21	8.45	8.18	8.33
1303	NASDAQ	PETQ	Thu, Sep 22, 2022	8.66	8.74	8.25	8.42
1302	NASDAQ	PETQ	Wed, Sep 21, 2022	8.95	9.02	8.70	8.73
1301	NASDAQ	PETQ	Tue, Sep 20, 2022	9.57	9.57	8.93	8.96
1300	NASDAQ	PETQ	Mon, Sep 19, 2022	9.64	9.79	9.42	9.57
1299	NASDAQ	PETQ	Fri, Sep 16, 2022	9.62	9.79	9.47	9.74
1298	NASDAQ	PETQ	Thu, Sep 15, 2022	10.03	10.34	9.72	9.75
1297	NASDAQ	PETQ	Wed, Sep 14, 2022	10.26	10.27	9.98	10.10
1296	NASDAQ	PETQ	Tue, Sep 13, 2022	10.48	10.66	10.21	10.28
1295	NASDAQ	PETQ	Mon, Sep 12, 2022	11.22	11.27	10.64	10.77
1294	NASDAQ	PETQ	Fri, Sep 9, 2022	11.10	11.26	10.81	11.10
1293	NASDAQ	PETQ	Thu, Sep 8, 2022	10.61	11.03	10.41	11.01
1292	NASDAQ	PETQ	Wed, Sep 7, 2022	10.02	11.19	10.01	10.80
1291	NASDAQ	PETQ	Tue, Sep 6, 2022	8.98	10.01	8.89	10.00
1290	NASDAQ	PETQ	Fri, Sep 2, 2022	9.12	9.12	8.60	8.68
1289	NASDAQ	PETQ	Thu, Sep 1, 2022	9.22	9.24	8.81	9.03
1288	NASDAQ	PETQ	Wed, Aug 31, 2022	10.00	10.24	9.29	9.34
1287	NASDAQ	PETQ	Tue, Aug 30, 2022	10.40	10.66	9.92	9.98
1286	NASDAQ	PETQ	Mon, Aug 29, 2022	10.66	10.85	10.29	10.35
1285	NASDAQ	PETQ	Fri, Aug 26, 2022	11.41	11.76	10.62	10.77
1284	NASDAQ	PETQ	Thu, Aug 25, 2022	11.76	11.76	11.29	11.36
1283	NASDAQ	PETQ	Wed, Aug 24, 2022	12.06	12.11	11.52	11.73
1282	NASDAQ	PETQ	Tue, Aug 23, 2022	12.60	12.79	12.05	12.12
1281	NASDAQ	PETQ	Mon, Aug 22, 2022	13.25	13.25	12.58	12.67
1280	NASDAQ	PETQ	Fri, Aug 19, 2022	14.35	14.42	13.42	13.44
1279	NASDAQ	PETQ	Thu, Aug 18, 2022	14.82	14.82	14.04	14.46
1278	NASDAQ	PETQ	Wed, Aug 17, 2022	14.81	15.31	14.44	14.99
1277	NASDAQ	PETQ	Tue, Aug 16, 2022	15.23	15.39	14.65	15.13
1276	NASDAQ	PETQ	Mon, Aug 15, 2022	14.23	15.34	14.21	15.21
1275	NASDAQ	PETQ	Fri, Aug 12, 2022	15.14	15.42	14.65	14.84
1274	NASDAQ	PETQ	Thu, Aug 11, 2022	14.15	15.15	14.11	14.97
1273	NASDAQ	PETQ	Wed, Aug 10, 2022	14.93	15.59	13.05	14.12
1272	NASDAQ	PETQ	Tue, Aug 9, 2022	17.81	18.19	16.88	17.00
1271	NASDAQ	PETQ	Mon, Aug 8, 2022	17.91	18.42	17.71	17.99
1270	NASDAQ	PETQ	Fri, Aug 5, 2022	16.74	17.69	16.69	17.67
1269	NASDAQ	PETQ	Thu, Aug 4, 2022	17.28	17.40	16.95	17.01
1268	NASDAQ	PETQ	Wed, Aug 3, 2022	17.10	17.57	16.99	17.35
1267	NASDAQ	PETQ	Tue, Aug 2, 2022	16.77	17.33	16.77	17.00
1266	NASDAQ	PETQ	Mon, Aug 1, 2022	16.45	16.86	16.08	16.82
1265	NASDAQ	PETQ	Fri, Jul 29, 2022	16.80	16.83	16.37	16.40
1264	NASDAQ	PETQ	Thu, Jul 28, 2022	16.47	16.78	15.92	16.73
1263	NASDAQ	PETQ	Wed, Jul 27, 2022	15.80	16.35	15.25	16.25
1262	NASDAQ	PETQ	Tue, Jul 26, 2022	16.25	16.25	15.61	15.71
1261	NASDAQ	PETQ	Mon, Jul 25, 2022	16.87	17.25	16.42	16.49
1260	NASDAQ	PETQ	Fri, Jul 22, 2022	17.43	17.53	16.70	16.86
1259	NASDAQ	PETQ	Thu, Jul 21, 2022	17.60	17.66	16.99	17.39
1258	NASDAQ	PETQ	Wed, Jul 20, 2022	17.54	17.89	17.33	17.63
1257	NASDAQ	PETQ	Tue, Jul 19, 2022	17.29	17.96	17.29	17.43
1256	NASDAQ	PETQ	Mon, Jul 18, 2022	17.87	17.93	17.04	17.16
1255	NASDAQ	PETQ	Fri, Jul 15, 2022	17.44	17.69	17.26	17.54
1254	NASDAQ	PETQ	Thu, Jul 14, 2022	16.94	17.19	16.34	17.00
1253	NASDAQ	PETQ	Wed, Jul 13, 2022	17.01	17.28	16.67	17.20
1252	NASDAQ	PETQ	Tue, Jul 12, 2022	17.22	17.67	16.93	17.08
1251	NASDAQ	PETQ	Mon, Jul 11, 2022	17.81	17.97	17.20	17.22
1250	NASDAQ	PETQ	Fri, Jul 8, 2022	17.61	18.10	17.26	17.90
1249	NASDAQ	PETQ	Thu, Jul 7, 2022	17.84	18.11	17.36	17.69
1248	NASDAQ	PETQ	Wed, Jul 6, 2022	18.13	18.13	17.47	17.80
1247	NASDAQ	PETQ	Tue, Jul 5, 2022	17.38	18.35	17.22	18.16
1246	NASDAQ	PETQ	Fri, Jul 1, 2022	16.81	17.71	16.68	17.71
1245	NASDAQ	PETQ	Thu, Jun 30, 2022	16.71	17.06	16.49	16.79
1244	NASDAQ	PETQ	Wed, Jun 29, 2022	17.19	17.19	16.70	16.99
1243	NASDAQ	PETQ	Tue, Jun 28, 2022	17.32	17.58	16.65	17.00
1242	NASDAQ	PETQ	Mon, Jun 27, 2022	16.85	17.27	16.67	17.23
1241	NASDAQ	PETQ	Fri, Jun 24, 2022	15.93	16.79	15.93	16.78
1240	NASDAQ	PETQ	Thu, Jun 23, 2022	14.80	15.95	14.29	15.93
1239	NASDAQ	PETQ	Wed, Jun 22, 2022	14.70	15.16	14.45	14.52
1238	NASDAQ	PETQ	Tue, Jun 21, 2022	15.16	15.25	14.84	14.92
1237	NASDAQ	PETQ	Fri, Jun 17, 2022	14.72	15.18	14.72	14.97
1236	NASDAQ	PETQ	Thu, Jun 16, 2022	15.11	15.11	14.50	14.59
1235	NASDAQ	PETQ	Wed, Jun 15, 2022	15.25	15.60	15.03	15.41
1234	NASDAQ	PETQ	Tue, Jun 14, 2022	15.42	15.42	15.00	15.10
1233	NASDAQ	PETQ	Mon, Jun 13, 2022	15.44	15.55	15.05	15.42
1232	NASDAQ	PETQ	Fri, Jun 10, 2022	15.76	16.11	15.67	15.74
1231	NASDAQ	PETQ	Thu, Jun 9, 2022	16.35	16.45	15.86	16.20
1230	NASDAQ	PETQ	Wed, Jun 8, 2022	17.11	17.13	16.07	16.36
1229	NASDAQ	PETQ	Tue, Jun 7, 2022	16.88	17.55	16.07	17.29
1228	NASDAQ	PETQ	Mon, Jun 6, 2022	17.18	17.30	16.69	17.12
1227	NASDAQ	PETQ	Fri, Jun 3, 2022	17.27	17.32	16.69	16.86
1226	NASDAQ	PETQ	Thu, Jun 2, 2022	16.51	17.49	16.34	17.44
1225	NASDAQ	PETQ	Wed, Jun 1, 2022	17.16	17.19	16.00	16.31
1224	NASDAQ	PETQ	Tue, May 31, 2022	16.59	17.35	16.30	17.16
1223	NASDAQ	PETQ	Fri, May 27, 2022	16.27	16.82	16.07	16.68
1222	NASDAQ	PETQ	Thu, May 26, 2022	16.17	16.36	15.55	16.03
1221	NASDAQ	PETQ	Wed, May 25, 2022	14.21	16.01	14.01	15.96
1220	NASDAQ	PETQ	Tue, May 24, 2022	14.52	14.63	13.56	14.09
1219	NASDAQ	PETQ	Mon, May 23, 2022	14.47	14.47	13.83	14.15
1218	NASDAQ	PETQ	Fri, May 20, 2022	14.87	14.90	13.66	14.23
1217	NASDAQ	PETQ	Thu, May 19, 2022	15.04	15.29	14.47	14.58
1216	NASDAQ	PETQ	Wed, May 18, 2022	16.63	16.91	15.25	15.28
1215	NASDAQ	PETQ	Tue, May 17, 2022	16.48	17.17	16.18	16.99
1214	NASDAQ	PETQ	Mon, May 16, 2022	16.19	16.81	16.02	16.13
1213	NASDAQ	PETQ	Fri, May 13, 2022	15.79	16.55	14.65	16.21
1212	NASDAQ	PETQ	Thu, May 12, 2022	15.33	16.26	15.02	16.11
1211	NASDAQ	PETQ	Wed, May 11, 2022	16.00	16.43	15.40	15.44
1210	NASDAQ	PETQ	Tue, May 10, 2022	16.46	16.75	15.75	16.10
1209	NASDAQ	PETQ	Mon, May 9, 2022	17.74	17.96	16.25	16.36
1208	NASDAQ	PETQ	Fri, May 6, 2022	17.48	18.07	16.90	18.00
1207	NASDAQ	PETQ	Thu, May 5, 2022	19.92	20.04	17.12	17.60
1206	NASDAQ	PETQ	Wed, May 4, 2022	19.60	20.38	18.52	19.97
1205	NASDAQ	PETQ	Tue, May 3, 2022	19.80	20.25	19.57	19.69
1204	NASDAQ	PETQ	Mon, May 2, 2022	19.96	20.40	19.53	19.92
1203	NASDAQ	PETQ	Fri, Apr 29, 2022	20.61	20.73	19.69	19.90
1202	NASDAQ	PETQ	Thu, Apr 28, 2022	20.52	20.66	19.50	20.36
1201	NASDAQ	PETQ	Wed, Apr 27, 2022	20.72	20.95	20.20	20.29
1200	NASDAQ	PETQ	Tue, Apr 26, 2022	21.31	21.59	20.68	20.83
1199	NASDAQ	PETQ	Mon, Apr 25, 2022	20.91	21.62	20.57	21.57
1198	NASDAQ	PETQ	Fri, Apr 22, 2022	21.00	21.45	20.24	21.14
1197	NASDAQ	PETQ	Thu, Apr 21, 2022	22.46	22.46	21.01	21.08
1196	NASDAQ	PETQ	Wed, Apr 20, 2022	22.84	22.84	22.14	22.21
1195	NASDAQ	PETQ	Tue, Apr 19, 2022	21.85	22.81	21.85	22.60
1194	NASDAQ	PETQ	Mon, Apr 18, 2022	22.76	23.01	21.80	21.98
1193	NASDAQ	PETQ	Thu, Apr 14, 2022	23.45	23.74	22.90	22.94
1192	NASDAQ	PETQ	Wed, Apr 13, 2022	23.12	23.51	22.77	23.38
1191	NASDAQ	PETQ	Tue, Apr 12, 2022	23.38	23.60	22.69	22.95
1190	NASDAQ	PETQ	Mon, Apr 11, 2022	23.93	24.43	23.31	23.42
1189	NASDAQ	PETQ	Fri, Apr 8, 2022	24.01	24.38	23.63	24.01
1188	NASDAQ	PETQ	Thu, Apr 7, 2022	24.50	24.74	23.65	24.11
1187	NASDAQ	PETQ	Wed, Apr 6, 2022	23.78	24.57	23.20	24.43
1186	NASDAQ	PETQ	Tue, Apr 5, 2022	25.01	25.20	24.12	24.32
1185	NASDAQ	PETQ	Mon, Apr 4, 2022	24.88	25.40	24.20	25.12
1184	NASDAQ	PETQ	Fri, Apr 1, 2022	24.50	25.30	24.41	25.00
1183	NASDAQ	PETQ	Thu, Mar 31, 2022	23.87	24.58	23.87	24.40
1182	NASDAQ	PETQ	Wed, Mar 30, 2022	23.52	24.18	23.51	23.93
1181	NASDAQ	PETQ	Tue, Mar 29, 2022	23.32	23.83	23.16	23.80
1180	NASDAQ	PETQ	Mon, Mar 28, 2022	23.00	23.10	22.52	22.92
1179	NASDAQ	PETQ	Fri, Mar 25, 2022	23.56	23.65	22.90	22.96
1178	NASDAQ	PETQ	Thu, Mar 24, 2022	22.97	23.53	22.43	23.42
1177	NASDAQ	PETQ	Wed, Mar 23, 2022	24.07	24.36	22.88	22.92
1176	NASDAQ	PETQ	Tue, Mar 22, 2022	22.90	24.29	22.66	24.28
1175	NASDAQ	PETQ	Mon, Mar 21, 2022	24.04	24.21	22.64	22.83
1174	NASDAQ	PETQ	Fri, Mar 18, 2022	23.74	24.18	23.53	24.11
1173	NASDAQ	PETQ	Thu, Mar 17, 2022	23.77	24.00	23.56	23.73
1172	NASDAQ	PETQ	Wed, Mar 16, 2022	23.51	24.07	23.17	23.88
1171	NASDAQ	PETQ	Tue, Mar 15, 2022	23.15	23.58	22.94	23.32
1170	NASDAQ	PETQ	Mon, Mar 14, 2022	22.55	23.36	22.40	22.96
1169	NASDAQ	PETQ	Fri, Mar 11, 2022	22.43	22.85	22.15	22.50
1168	NASDAQ	PETQ	Thu, Mar 10, 2022	21.38	22.49	21.08	22.17
1167	NASDAQ	PETQ	Wed, Mar 9, 2022	21.66	22.25	21.55	21.81
1166	NASDAQ	PETQ	Tue, Mar 8, 2022	21.78	22.12	21.24	21.25
1165	NASDAQ	PETQ	Mon, Mar 7, 2022	22.55	23.14	21.70	21.76
1164	NASDAQ	PETQ	Fri, Mar 4, 2022	22.72	23.75	22.14	22.67
1163	NASDAQ	PETQ	Thu, Mar 3, 2022	19.84	23.02	19.84	22.95
1162	NASDAQ	PETQ	Wed, Mar 2, 2022	19.75	21.09	19.60	20.73
1161	NASDAQ	PETQ	Tue, Mar 1, 2022	19.93	20.23	18.25	18.31
1160	NASDAQ	PETQ	Mon, Feb 28, 2022	20.56	20.89	19.33	19.84
1159	NASDAQ	PETQ	Fri, Feb 25, 2022	19.41	20.80	19.27	20.79
1158	NASDAQ	PETQ	Thu, Feb 24, 2022	17.27	19.45	17.10	19.41
1157	NASDAQ	PETQ	Wed, Feb 23, 2022	18.33	18.63	17.90	17.92
1156	NASDAQ	PETQ	Tue, Feb 22, 2022	17.85	18.53	17.65	18.23
1155	NASDAQ	PETQ	Fri, Feb 18, 2022	18.59	18.74	17.95	18.10
1154	NASDAQ	PETQ	Thu, Feb 17, 2022	18.83	18.83	18.35	18.52
1153	NASDAQ	PETQ	Wed, Feb 16, 2022	19.12	19.14	18.45	19.08
1152	NASDAQ	PETQ	Tue, Feb 15, 2022	18.97	19.49	18.97	19.17
1151	NASDAQ	PETQ	Mon, Feb 14, 2022	18.64	18.89	18.36	18.68
1150	NASDAQ	PETQ	Fri, Feb 11, 2022	19.03	19.27	18.44	18.62
1149	NASDAQ	PETQ	Thu, Feb 10, 2022	19.69	19.77	18.91	19.00
1148	NASDAQ	PETQ	Wed, Feb 9, 2022	19.41	20.22	19.41	19.99
1147	NASDAQ	PETQ	Tue, Feb 8, 2022	19.01	19.58	18.89	19.31
1146	NASDAQ	PETQ	Mon, Feb 7, 2022	19.35	19.62	19.00	19.07
1145	NASDAQ	PETQ	Fri, Feb 4, 2022	19.57	19.69	18.96	19.36
1144	NASDAQ	PETQ	Thu, Feb 3, 2022	20.24	20.34	19.58	19.70
1143	NASDAQ	PETQ	Wed, Feb 2, 2022	20.45	20.49	19.85	20.36
1142	NASDAQ	PETQ	Tue, Feb 1, 2022	20.70	20.83	19.84	20.32
1141	NASDAQ	PETQ	Mon, Jan 31, 2022	19.53	20.59	19.53	20.44
1140	NASDAQ	PETQ	Fri, Jan 28, 2022	19.21	19.60	18.60	19.57
1139	NASDAQ	PETQ	Thu, Jan 27, 2022	20.10	20.38	19.12	19.14
1138	NASDAQ	PETQ	Wed, Jan 26, 2022	20.51	20.69	19.84	20.01
1137	NASDAQ	PETQ	Tue, Jan 25, 2022	20.27	20.87	20.10	20.40
1136	NASDAQ	PETQ	Mon, Jan 24, 2022	20.00	21.08	19.81	20.56
1135	NASDAQ	PETQ	Fri, Jan 21, 2022	20.17	21.02	20.10	20.55
1134	NASDAQ	PETQ	Thu, Jan 20, 2022	20.31	21.16	19.84	20.40
1133	NASDAQ	PETQ	Wed, Jan 19, 2022	19.96	20.27	19.66	19.82
1132	NASDAQ	PETQ	Tue, Jan 18, 2022	20.34	20.48	19.84	19.90
1131	NASDAQ	PETQ	Fri, Jan 14, 2022	20.04	20.61	19.96	20.54
1130	NASDAQ	PETQ	Thu, Jan 13, 2022	20.90	20.92	20.17	20.24
1129	NASDAQ	PETQ	Wed, Jan 12, 2022	21.60	21.60	20.74	20.77
1128	NASDAQ	PETQ	Tue, Jan 11, 2022	21.31	21.63	20.98	21.54
1127	NASDAQ	PETQ	Mon, Jan 10, 2022	20.32	21.30	19.64	21.24
1126	NASDAQ	PETQ	Fri, Jan 7, 2022	21.50	21.72	20.31	20.35
1125	NASDAQ	PETQ	Thu, Jan 6, 2022	23.07	23.07	21.55	21.59
1124	NASDAQ	PETQ	Wed, Jan 5, 2022	22.88	23.16	22.53	22.77
1123	NASDAQ	PETQ	Tue, Jan 4, 2022	23.02	23.15	22.57	22.65
1122	NASDAQ	PETQ	Mon, Jan 3, 2022	22.98	23.55	22.76	22.82
1121	NASDAQ	PETQ	Fri, Dec 31, 2021	22.78	23.11	22.36	22.71
1120	NASDAQ	PETQ	Thu, Dec 30, 2021	22.50	23.44	22.31	22.81
1119	NASDAQ	PETQ	Wed, Dec 29, 2021	22.87	23.09	22.06	22.43
1118	NASDAQ	PETQ	Tue, Dec 28, 2021	23.01	23.21	22.40	22.84
1117	NASDAQ	PETQ	Mon, Dec 27, 2021	22.63	23.25	22.15	23.14
1116	NASDAQ	PETQ	Thu, Dec 23, 2021	22.52	22.80	22.22	22.38
1115	NASDAQ	PETQ	Wed, Dec 22, 2021	22.61	22.96	22.28	22.52
1114	NASDAQ	PETQ	Tue, Dec 21, 2021	21.39	22.94	21.32	22.76
1113	NASDAQ	PETQ	Mon, Dec 20, 2021	20.76	21.58	20.16	21.23
1112	NASDAQ	PETQ	Fri, Dec 17, 2021	20.89	21.23	20.46	20.72
1111	NASDAQ	PETQ	Thu, Dec 16, 2021	21.69	21.69	20.56	20.65
1110	NASDAQ	PETQ	Wed, Dec 15, 2021	20.85	21.47	20.45	21.39
1109	NASDAQ	PETQ	Tue, Dec 14, 2021	21.78	22.15	20.78	20.81
1108	NASDAQ	PETQ	Mon, Dec 13, 2021	21.72	22.58	21.54	21.88
1107	NASDAQ	PETQ	Fri, Dec 10, 2021	22.93	23.30	21.78	21.89
1106	NASDAQ	PETQ	Thu, Dec 9, 2021	22.83	23.36	22.15	22.90
1105	NASDAQ	PETQ	Wed, Dec 8, 2021	23.07	23.67	22.35	23.09
1104	NASDAQ	PETQ	Tue, Dec 7, 2021	22.03	23.70	22.03	23.15
1103	NASDAQ	PETQ	Mon, Dec 6, 2021	22.55	22.92	21.58	21.91
1102	NASDAQ	PETQ	Fri, Dec 3, 2021	22.50	24.30	22.36	22.74
1101	NASDAQ	PETQ	Thu, Dec 2, 2021	20.14	21.33	20.05	21.26
1100	NASDAQ	PETQ	Wed, Dec 1, 2021	20.29	20.49	19.75	20.12
1099	NASDAQ	PETQ	Tue, Nov 30, 2021	21.40	21.49	19.96	19.97
1098	NASDAQ	PETQ	Mon, Nov 29, 2021	21.40	21.63	20.51	20.79
1097	NASDAQ	PETQ	Fri, Nov 26, 2021	21.61	22.08	20.60	21.17
1096	NASDAQ	PETQ	Wed, Nov 24, 2021	22.26	22.49	21.71	22.10
1095	NASDAQ	PETQ	Tue, Nov 23, 2021	22.95	23.18	22.35	22.38
1094	NASDAQ	PETQ	Mon, Nov 22, 2021	22.37	23.12	22.33	22.86
1093	NASDAQ	PETQ	Fri, Nov 19, 2021	23.76	24.22	22.40	22.43
1092	NASDAQ	PETQ	Thu, Nov 18, 2021	24.42	24.42	23.55	24.02
1091	NASDAQ	PETQ	Wed, Nov 17, 2021	25.22	25.71	24.40	24.44
1090	NASDAQ	PETQ	Tue, Nov 16, 2021	23.85	25.50	23.37	25.44
1089	NASDAQ	PETQ	Mon, Nov 15, 2021	23.80	23.80	23.06	23.21
1088	NASDAQ	PETQ	Fri, Nov 12, 2021	22.43	23.27	22.36	23.25
1087	NASDAQ	PETQ	Thu, Nov 11, 2021	22.84	23.16	22.10	22.16
1086	NASDAQ	PETQ	Wed, Nov 10, 2021	24.19	24.48	22.69	22.84
1085	NASDAQ	PETQ	Tue, Nov 9, 2021	24.44	24.86	23.91	24.01
1084	NASDAQ	PETQ	Mon, Nov 8, 2021	24.56	24.89	24.22	24.38
1083	NASDAQ	PETQ	Fri, Nov 5, 2021	25.59	26.64	24.40	24.49
1082	NASDAQ	PETQ	Thu, Nov 4, 2021	26.29	27.09	24.82	25.59
1081	NASDAQ	PETQ	Wed, Nov 3, 2021	24.65	26.08	24.49	25.91
1080	NASDAQ	PETQ	Tue, Nov 2, 2021	25.72	25.72	24.61	24.64
1079	NASDAQ	PETQ	Mon, Nov 1, 2021	24.98	25.90	24.84	25.83
1078	NASDAQ	PETQ	Fri, Oct 29, 2021	23.66	25.35	23.66	25.05
1077	NASDAQ	PETQ	Thu, Oct 28, 2021	23.43	24.13	23.35	23.72
1076	NASDAQ	PETQ	Wed, Oct 27, 2021	23.94	24.12	23.31	23.42
1075	NASDAQ	PETQ	Tue, Oct 26, 2021	24.95	25.08	23.93	23.98
1074	NASDAQ	PETQ	Mon, Oct 25, 2021	24.56	25.06	24.30	24.88
1073	NASDAQ	PETQ	Fri, Oct 22, 2021	25.00	25.00	24.36	24.61
1072	NASDAQ	PETQ	Thu, Oct 21, 2021	24.97	25.25	24.79	25.00
1071	NASDAQ	PETQ	Wed, Oct 20, 2021	24.60	25.38	24.37	24.89
1070	NASDAQ	PETQ	Tue, Oct 19, 2021	25.00	25.02	24.41	24.64
1069	NASDAQ	PETQ	Mon, Oct 18, 2021	25.35	25.46	24.78	24.89
1068	NASDAQ	PETQ	Fri, Oct 15, 2021	25.77	25.92	25.24	25.40
1067	NASDAQ	PETQ	Thu, Oct 14, 2021	25.30	26.05	25.30	25.41
1066	NASDAQ	PETQ	Wed, Oct 13, 2021	25.05	25.31	24.89	25.11
1065	NASDAQ	PETQ	Tue, Oct 12, 2021	24.68	25.45	24.56	25.03
1064	NASDAQ	PETQ	Mon, Oct 11, 2021	25.36	25.42	24.67	24.74
1063	NASDAQ	PETQ	Fri, Oct 8, 2021	24.82	25.24	24.61	25.24
1062	NASDAQ	PETQ	Thu, Oct 7, 2021	23.70	24.97	23.60	24.81
1061	NASDAQ	PETQ	Wed, Oct 6, 2021	24.07	24.07	23.52	23.68
1060	NASDAQ	PETQ	Tue, Oct 5, 2021	25.02	25.08	24.17	24.21
1059	NASDAQ	PETQ	Mon, Oct 4, 2021	25.43	25.62	24.62	25.02
1058	NASDAQ	PETQ	Fri, Oct 1, 2021	25.11	25.52	24.93	25.50
1057	NASDAQ	PETQ	Thu, Sep 30, 2021	26.23	26.71	24.86	24.97
1056	NASDAQ	PETQ	Wed, Sep 29, 2021	25.43	26.44	25.43	26.23
1055	NASDAQ	PETQ	Tue, Sep 28, 2021	25.47	25.61	25.17	25.41
1054	NASDAQ	PETQ	Mon, Sep 27, 2021	24.59	25.65	24.45	25.51
1053	NASDAQ	PETQ	Fri, Sep 24, 2021	25.19	25.22	24.26	24.68
1052	NASDAQ	PETQ	Thu, Sep 23, 2021	24.91	25.35	24.91	25.22
1051	NASDAQ	PETQ	Wed, Sep 22, 2021	25.02	25.06	24.45	24.91
1050	NASDAQ	PETQ	Tue, Sep 21, 2021	24.52	25.12	24.35	24.81
1049	NASDAQ	PETQ	Mon, Sep 20, 2021	24.61	25.11	24.02	24.50
1048	NASDAQ	PETQ	Fri, Sep 17, 2021	25.30	25.70	24.90	24.98
1047	NASDAQ	PETQ	Thu, Sep 16, 2021	26.00	26.00	24.86	25.23
1046	NASDAQ	PETQ	Wed, Sep 15, 2021	27.46	27.92	25.91	26.12
1045	NASDAQ	PETQ	Tue, Sep 14, 2021	28.45	28.47	27.37	27.44
1044	NASDAQ	PETQ	Mon, Sep 13, 2021	27.88	28.58	27.41	28.28
1043	NASDAQ	PETQ	Fri, Sep 10, 2021	27.54	27.98	27.29	27.84
1042	NASDAQ	PETQ	Thu, Sep 9, 2021	27.01	27.68	27.01	27.53
1041	NASDAQ	PETQ	Wed, Sep 8, 2021	27.19	27.61	27.09	27.36
1040	NASDAQ	PETQ	Tue, Sep 7, 2021	26.91	27.52	26.75	27.44
1039	NASDAQ	PETQ	Fri, Sep 3, 2021	26.78	27.00	26.61	26.93
1038	NASDAQ	PETQ	Thu, Sep 2, 2021	26.55	26.96	26.15	26.78
1037	NASDAQ	PETQ	Wed, Sep 1, 2021	25.91	26.65	25.86	26.55
1036	NASDAQ	PETQ	Tue, Aug 31, 2021	25.47	26.20	25.40	25.95
1035	NASDAQ	PETQ	Mon, Aug 30, 2021	25.50	25.78	25.36	25.49
1034	NASDAQ	PETQ	Fri, Aug 27, 2021	24.83	25.69	24.70	25.40
1033	NASDAQ	PETQ	Thu, Aug 26, 2021	25.11	25.23	24.35	24.83
1032	NASDAQ	PETQ	Wed, Aug 25, 2021	25.16	25.88	24.63	25.34
1031	NASDAQ	PETQ	Tue, Aug 24, 2021	24.28	25.17	23.85	25.05
1030	NASDAQ	PETQ	Mon, Aug 23, 2021	25.54	25.54	23.69	24.25
1029	NASDAQ	PETQ	Fri, Aug 20, 2021	23.72	25.31	23.72	24.90
1028	NASDAQ	PETQ	Thu, Aug 19, 2021	24.15	24.88	23.76	23.99
1027	NASDAQ	PETQ	Wed, Aug 18, 2021	25.51	25.83	24.40	24.48
1026	NASDAQ	PETQ	Tue, Aug 17, 2021	26.03	26.37	25.47	25.49
1025	NASDAQ	PETQ	Mon, Aug 16, 2021	26.13	26.46	25.60	26.17
1024	NASDAQ	PETQ	Fri, Aug 13, 2021	26.57	26.69	25.79	26.13
1023	NASDAQ	PETQ	Thu, Aug 12, 2021	27.59	28.05	26.56	26.71
1022	NASDAQ	PETQ	Wed, Aug 11, 2021	28.86	28.97	27.39	27.59
1021	NASDAQ	PETQ	Tue, Aug 10, 2021	28.90	29.36	27.51	28.56
1020	NASDAQ	PETQ	Mon, Aug 9, 2021	29.11	29.69	28.45	28.86
1019	NASDAQ	PETQ	Fri, Aug 6, 2021	29.78	30.75	29.02	29.27
1018	NASDAQ	PETQ	Thu, Aug 5, 2021	30.00	30.74	28.31	30.15
1017	NASDAQ	PETQ	Wed, Aug 4, 2021	34.95	35.80	34.45	34.75
1016	NASDAQ	PETQ	Tue, Aug 3, 2021	35.87	36.07	34.21	35.31
1015	NASDAQ	PETQ	Mon, Aug 2, 2021	35.61	36.21	34.94	35.72
1014	NASDAQ	PETQ	Fri, Jul 30, 2021	35.58	35.74	34.85	35.36
1013	NASDAQ	PETQ	Thu, Jul 29, 2021	35.97	36.45	35.38	35.52
1012	NASDAQ	PETQ	Wed, Jul 28, 2021	36.15	36.97	35.80	35.88
1011	NASDAQ	PETQ	Tue, Jul 27, 2021	36.15	36.51	35.22	36.01
1010	NASDAQ	PETQ	Mon, Jul 26, 2021	36.42	36.97	36.08	36.12
1009	NASDAQ	PETQ	Fri, Jul 23, 2021	36.22	36.61	35.53	36.54
1008	NASDAQ	PETQ	Thu, Jul 22, 2021	36.48	36.60	35.96	36.15
1007	NASDAQ	PETQ	Wed, Jul 21, 2021	36.69	37.00	36.26	36.57
1006	NASDAQ	PETQ	Tue, Jul 20, 2021	35.81	36.81	35.39	36.69
1005	NASDAQ	PETQ	Mon, Jul 19, 2021	36.11	36.22	35.28	35.81
1004	NASDAQ	PETQ	Fri, Jul 16, 2021	37.45	38.15	36.10	36.28
1003	NASDAQ	PETQ	Thu, Jul 15, 2021	37.73	37.77	36.72	37.16
1002	NASDAQ	PETQ	Wed, Jul 14, 2021	38.50	39.04	37.67	37.99
1001	NASDAQ	PETQ	Tue, Jul 13, 2021	38.61	38.95	38.38	38.47
1000	NASDAQ	PETQ	Mon, Jul 12, 2021	37.99	39.08	37.73	38.59
999	NASDAQ	PETQ	Fri, Jul 9, 2021	37.71	38.14	37.25	37.99
998	NASDAQ	PETQ	Thu, Jul 8, 2021	36.74	37.82	35.89	37.51
997	NASDAQ	PETQ	Wed, Jul 7, 2021	37.50	38.82	36.91	37.16
996	NASDAQ	PETQ	Tue, Jul 6, 2021	38.05	38.05	36.60	37.17
995	NASDAQ	PETQ	Fri, Jul 2, 2021	38.31	38.45	37.68	37.78
994	NASDAQ	PETQ	Thu, Jul 1, 2021	38.56	38.89	37.43	38.26
993	NASDAQ	PETQ	Wed, Jun 30, 2021	40.29	40.29	38.56	38.60
992	NASDAQ	PETQ	Tue, Jun 29, 2021	40.07	40.33	39.71	40.09
991	NASDAQ	PETQ	Mon, Jun 28, 2021	40.09	40.33	39.34	40.07
990	NASDAQ	PETQ	Fri, Jun 25, 2021	40.58	40.75	40.03	40.19
989	NASDAQ	PETQ	Thu, Jun 24, 2021	40.50	40.75	40.00	40.32
988	NASDAQ	PETQ	Wed, Jun 23, 2021	40.88	41.17	39.89	40.23
987	NASDAQ	PETQ	Tue, Jun 22, 2021	40.80	41.20	40.24	41.09
986	NASDAQ	PETQ	Mon, Jun 21, 2021	40.00	40.83	39.62	40.79
985	NASDAQ	PETQ	Fri, Jun 18, 2021	40.00	40.33	38.84	40.02
984	NASDAQ	PETQ	Thu, Jun 17, 2021	39.21	40.30	38.44	40.19
983	NASDAQ	PETQ	Wed, Jun 16, 2021	40.00	40.76	39.12	39.25
982	NASDAQ	PETQ	Tue, Jun 15, 2021	39.49	40.34	39.14	40.20
981	NASDAQ	PETQ	Mon, Jun 14, 2021	39.64	39.92	38.97	39.63
980	NASDAQ	PETQ	Fri, Jun 11, 2021	39.77	40.00	38.74	39.50
979	NASDAQ	PETQ	Thu, Jun 10, 2021	39.13	40.31	39.09	39.73
978	NASDAQ	PETQ	Wed, Jun 9, 2021	38.85	39.23	38.07	38.98
977	NASDAQ	PETQ	Tue, Jun 8, 2021	38.70	39.20	38.31	38.70
976	NASDAQ	PETQ	Mon, Jun 7, 2021	38.36	38.83	37.88	38.49
975	NASDAQ	PETQ	Fri, Jun 4, 2021	38.41	38.68	37.65	38.45
974	NASDAQ	PETQ	Thu, Jun 3, 2021	37.79	38.42	37.25	38.09
973	NASDAQ	PETQ	Wed, Jun 2, 2021	37.60	38.54	37.10	38.00
972	NASDAQ	PETQ	Tue, Jun 1, 2021	41.22	41.40	37.54	37.63
971	NASDAQ	PETQ	Fri, May 28, 2021	40.53	41.12	40.49	41.10
970	NASDAQ	PETQ	Thu, May 27, 2021	40.34	40.70	40.00	40.51
969	NASDAQ	PETQ	Wed, May 26, 2021	40.69	40.92	39.52	40.14
968	NASDAQ	PETQ	Tue, May 25, 2021	40.96	41.49	40.27	40.49
967	NASDAQ	PETQ	Mon, May 24, 2021	40.90	42.10	40.81	41.00
966	NASDAQ	PETQ	Fri, May 21, 2021	40.33	40.85	39.85	40.51
965	NASDAQ	PETQ	Thu, May 20, 2021	40.75	40.75	38.68	40.15
964	NASDAQ	PETQ	Wed, May 19, 2021	40.19	41.17	39.65	40.85
963	NASDAQ	PETQ	Tue, May 18, 2021	40.02	41.15	39.57	40.41
962	NASDAQ	PETQ	Mon, May 17, 2021	38.72	40.45	38.72	39.96
961	NASDAQ	PETQ	Fri, May 14, 2021	40.00	40.09	39.27	39.41
960	NASDAQ	PETQ	Thu, May 13, 2021	39.43	40.00	38.63	39.98
959	NASDAQ	PETQ	Wed, May 12, 2021	41.52	41.94	38.94	39.40
958	NASDAQ	PETQ	Tue, May 11, 2021	41.37	42.31	41.37	41.74
957	NASDAQ	PETQ	Mon, May 10, 2021	42.50	42.76	41.75	42.03
956	NASDAQ	PETQ	Fri, May 7, 2021	44.00	44.01	42.63	42.92
955	NASDAQ	PETQ	Thu, May 6, 2021	45.00	46.00	42.32	43.77
954	NASDAQ	PETQ	Wed, May 5, 2021	41.91	42.25	41.08	41.38
953	NASDAQ	PETQ	Tue, May 4, 2021	42.41	42.60	40.82	41.35
952	NASDAQ	PETQ	Mon, May 3, 2021	42.77	43.06	41.76	42.61
951	NASDAQ	PETQ	Fri, Apr 30, 2021	42.62	43.45	42.00	42.60
950	NASDAQ	PETQ	Thu, Apr 29, 2021	44.02	44.66	42.60	42.94
949	NASDAQ	PETQ	Wed, Apr 28, 2021	45.80	45.92	43.84	43.93
948	NASDAQ	PETQ	Tue, Apr 27, 2021	45.10	45.79	44.07	45.35
947	NASDAQ	PETQ	Mon, Apr 26, 2021	43.30	45.25	43.30	44.86
946	NASDAQ	PETQ	Fri, Apr 23, 2021	42.21	43.47	41.68	43.19
945	NASDAQ	PETQ	Thu, Apr 22, 2021	41.99	42.69	41.39	42.15
944	NASDAQ	PETQ	Wed, Apr 21, 2021	41.27	42.19	39.50	41.67
943	NASDAQ	PETQ	Tue, Apr 20, 2021	39.10	42.13	39.10	41.39
942	NASDAQ	PETQ	Mon, Apr 19, 2021	40.02	41.15	38.77	39.14
941	NASDAQ	PETQ	Fri, Apr 16, 2021	36.79	37.16	36.08	37.00
940	NASDAQ	PETQ	Thu, Apr 15, 2021	36.55	36.99	35.94	36.59
939	NASDAQ	PETQ	Wed, Apr 14, 2021	37.00	37.22	36.30	36.50
938	NASDAQ	PETQ	Tue, Apr 13, 2021	36.24	37.53	35.86	37.45
937	NASDAQ	PETQ	Mon, Apr 12, 2021	36.48	36.49	35.59	36.27
936	NASDAQ	PETQ	Fri, Apr 9, 2021	35.79	36.29	35.46	36.27
935	NASDAQ	PETQ	Thu, Apr 8, 2021	35.00	35.75	34.68	35.69
934	NASDAQ	PETQ	Wed, Apr 7, 2021	36.36	36.59	34.66	34.94
933	NASDAQ	PETQ	Tue, Apr 6, 2021	35.80	36.28	35.36	36.18
932	NASDAQ	PETQ	Mon, Apr 5, 2021	35.66	36.11	35.15	35.99
931	NASDAQ	PETQ	Thu, Apr 1, 2021	35.59	35.59	34.51	35.38
930	NASDAQ	PETQ	Wed, Mar 31, 2021	34.25	35.60	33.90	35.26
929	NASDAQ	PETQ	Tue, Mar 30, 2021	33.79	34.03	33.11	33.87
928	NASDAQ	PETQ	Mon, Mar 29, 2021	34.54	34.87	33.10	33.70
927	NASDAQ	PETQ	Fri, Mar 26, 2021	35.40	36.03	33.71	34.53
926	NASDAQ	PETQ	Thu, Mar 25, 2021	34.00	35.48	34.00	35.07
925	NASDAQ	PETQ	Wed, Mar 24, 2021	35.92	36.45	34.82	34.82
924	NASDAQ	PETQ	Tue, Mar 23, 2021	36.07	36.07	34.77	35.58
923	NASDAQ	PETQ	Mon, Mar 22, 2021	36.00	36.54	35.67	36.04
922	NASDAQ	PETQ	Fri, Mar 19, 2021	35.81	37.18	35.81	36.29
921	NASDAQ	PETQ	Thu, Mar 18, 2021	36.88	36.88	35.84	36.01
920	NASDAQ	PETQ	Wed, Mar 17, 2021	36.44	36.96	35.66	36.85
919	NASDAQ	PETQ	Tue, Mar 16, 2021	36.79	37.19	35.31	36.77
918	NASDAQ	PETQ	Mon, Mar 15, 2021	36.00	37.97	36.00	37.57
917	NASDAQ	PETQ	Fri, Mar 12, 2021	35.85	36.76	35.63	36.55
916	NASDAQ	PETQ	Thu, Mar 11, 2021	35.92	37.06	35.78	37.05
915	NASDAQ	PETQ	Wed, Mar 10, 2021	35.99	36.93	35.78	36.02
914	NASDAQ	PETQ	Tue, Mar 9, 2021	34.60	35.76	34.60	35.44
913	NASDAQ	PETQ	Mon, Mar 8, 2021	33.76	34.62	33.57	34.39
912	NASDAQ	PETQ	Fri, Mar 5, 2021	33.32	33.63	32.14	33.54
911	NASDAQ	PETQ	Thu, Mar 4, 2021	33.28	33.28	31.22	32.60
910	NASDAQ	PETQ	Wed, Mar 3, 2021	34.16	35.99	32.74	33.19
909	NASDAQ	PETQ	Tue, Mar 2, 2021	35.52	35.78	34.23	34.32
908	NASDAQ	PETQ	Mon, Mar 1, 2021	34.76	36.50	34.75	35.66
907	NASDAQ	PETQ	Fri, Feb 26, 2021	37.35	37.98	33.00	34.47
906	NASDAQ	PETQ	Thu, Feb 25, 2021	35.95	37.43	35.31	37.26
905	NASDAQ	PETQ	Wed, Feb 24, 2021	33.94	35.55	33.59	35.50
904	NASDAQ	PETQ	Tue, Feb 23, 2021	33.87	34.01	32.94	33.57
903	NASDAQ	PETQ	Mon, Feb 22, 2021	33.64	34.83	32.95	34.02
902	NASDAQ	PETQ	Fri, Feb 19, 2021	34.49	34.80	33.57	33.99
901	NASDAQ	PETQ	Thu, Feb 18, 2021	35.04	35.28	34.02	34.24
900	NASDAQ	PETQ	Wed, Feb 17, 2021	35.95	36.10	34.60	35.24
899	NASDAQ	PETQ	Tue, Feb 16, 2021	36.29	37.22	35.81	36.09
898	NASDAQ	PETQ	Fri, Feb 12, 2021	36.54	38.61	36.00	36.12
897	NASDAQ	PETQ	Thu, Feb 11, 2021	36.06	36.39	35.07	36.12
896	NASDAQ	PETQ	Wed, Feb 10, 2021	35.56	36.01	34.60	35.80
895	NASDAQ	PETQ	Tue, Feb 9, 2021	37.21	37.21	35.33	35.68
894	NASDAQ	PETQ	Mon, Feb 8, 2021	35.00	36.96	34.79	36.36
893	NASDAQ	PETQ	Fri, Feb 5, 2021	34.90	35.26	34.07	35.18
892	NASDAQ	PETQ	Thu, Feb 4, 2021	33.75	34.88	33.01	34.40
891	NASDAQ	PETQ	Wed, Feb 3, 2021	33.79	34.82	33.45	33.74
890	NASDAQ	PETQ	Tue, Feb 2, 2021	34.37	35.00	33.15	33.71
889	NASDAQ	PETQ	Mon, Feb 1, 2021	34.97	35.49	33.50	34.28
888	NASDAQ	PETQ	Fri, Jan 29, 2021	36.55	37.25	34.10	34.66
887	NASDAQ	PETQ	Thu, Jan 28, 2021	37.38	39.29	36.33	36.48
886	NASDAQ	PETQ	Wed, Jan 27, 2021	34.34	37.75	34.10	36.92
885	NASDAQ	PETQ	Tue, Jan 26, 2021	35.00	35.18	34.09	34.87
884	NASDAQ	PETQ	Mon, Jan 25, 2021	34.59	36.28	34.54	34.99
883	NASDAQ	PETQ	Fri, Jan 22, 2021	34.62	34.91	34.09	34.59
882	NASDAQ	PETQ	Thu, Jan 21, 2021	35.31	36.37	34.81	34.81
881	NASDAQ	PETQ	Wed, Jan 20, 2021	36.29	36.96	34.92	35.60
880	NASDAQ	PETQ	Tue, Jan 19, 2021	37.52	38.32	36.08	36.29
879	NASDAQ	PETQ	Fri, Jan 15, 2021	37.59	38.38	36.77	37.43
878	NASDAQ	PETQ	Thu, Jan 14, 2021	37.67	38.50	37.01	37.82
877	NASDAQ	PETQ	Wed, Jan 13, 2021	37.05	38.24	36.59	37.42
876	NASDAQ	PETQ	Tue, Jan 12, 2021	36.16	37.30	35.84	36.94
875	NASDAQ	PETQ	Mon, Jan 11, 2021	35.69	36.55	35.28	35.96
874	NASDAQ	PETQ	Fri, Jan 8, 2021	35.76	36.27	35.30	35.72
873	NASDAQ	PETQ	Thu, Jan 7, 2021	35.83	36.15	35.16	35.41
872	NASDAQ	PETQ	Wed, Jan 6, 2021	35.78	35.90	34.18	35.35
871	NASDAQ	PETQ	Tue, Jan 5, 2021	35.47	35.93	34.96	35.56
870	NASDAQ	PETQ	Mon, Jan 4, 2021	37.50	37.98	34.60	35.75
869	NASDAQ	PETQ	Thu, Dec 31, 2020	36.90	38.59	36.50	38.45
868	NASDAQ	PETQ	Wed, Dec 30, 2020	36.40	37.35	36.40	36.89
867	NASDAQ	PETQ	Tue, Dec 29, 2020	36.77	37.11	36.32	36.41
866	NASDAQ	PETQ	Mon, Dec 28, 2020	35.70	37.35	35.56	36.61
865	NASDAQ	PETQ	Thu, Dec 24, 2020	34.41	35.59	33.74	35.54
864	NASDAQ	PETQ	Wed, Dec 23, 2020	34.48	34.59	33.17	34.19
863	NASDAQ	PETQ	Tue, Dec 22, 2020	33.49	34.63	33.08	34.32
862	NASDAQ	PETQ	Mon, Dec 21, 2020	32.53	33.72	31.98	33.64
861	NASDAQ	PETQ	Fri, Dec 18, 2020	33.50	33.75	32.38	33.08
860	NASDAQ	PETQ	Thu, Dec 17, 2020	32.70	33.63	32.62	33.36
859	NASDAQ	PETQ	Wed, Dec 16, 2020	31.70	32.62	31.42	32.50
858	NASDAQ	PETQ	Tue, Dec 15, 2020	31.14	31.64	30.77	31.48
857	NASDAQ	PETQ	Mon, Dec 14, 2020	31.39	31.87	30.75	30.85
856	NASDAQ	PETQ	Fri, Dec 11, 2020	31.99	32.22	31.00	31.19
855	NASDAQ	PETQ	Thu, Dec 10, 2020	31.73	32.24	31.19	31.99
854	NASDAQ	PETQ	Wed, Dec 9, 2020	31.51	32.18	31.25	31.72
853	NASDAQ	PETQ	Tue, Dec 8, 2020	30.16	31.56	30.03	31.29
852	NASDAQ	PETQ	Mon, Dec 7, 2020	29.63	30.42	29.18	30.25
851	NASDAQ	PETQ	Fri, Dec 4, 2020	29.97	30.11	29.60	29.77
850	NASDAQ	PETQ	Thu, Dec 3, 2020	29.42	30.31	29.23	29.98
849	NASDAQ	PETQ	Wed, Dec 2, 2020	28.83	29.39	28.44	29.28
848	NASDAQ	PETQ	Tue, Dec 1, 2020	29.04	29.37	28.38	29.06
847	NASDAQ	PETQ	Mon, Nov 30, 2020	29.52	29.73	28.70	28.78
846	NASDAQ	PETQ	Fri, Nov 27, 2020	29.31	29.72	29.02	29.43
845	NASDAQ	PETQ	Wed, Nov 25, 2020	29.62	29.92	28.92	29.11
844	NASDAQ	PETQ	Tue, Nov 24, 2020	29.58	30.38	29.33	29.85
843	NASDAQ	PETQ	Mon, Nov 23, 2020	28.75	29.82	28.66	29.49
842	NASDAQ	PETQ	Fri, Nov 20, 2020	28.04	28.81	27.87	28.53
841	NASDAQ	PETQ	Thu, Nov 19, 2020	27.38	28.59	27.28	28.20
840	NASDAQ	PETQ	Wed, Nov 18, 2020	27.93	28.08	27.09	27.50
839	NASDAQ	PETQ	Tue, Nov 17, 2020	27.33	28.09	26.90	27.70
838	NASDAQ	PETQ	Mon, Nov 16, 2020	27.60	27.94	26.93	27.50
837	NASDAQ	PETQ	Fri, Nov 13, 2020	26.50	27.65	26.41	27.07
836	NASDAQ	PETQ	Thu, Nov 12, 2020	25.90	26.92	25.83	26.29
835	NASDAQ	PETQ	Wed, Nov 11, 2020	25.37	26.60	25.10	26.35
834	NASDAQ	PETQ	Tue, Nov 10, 2020	26.15	26.23	24.42	24.99
833	NASDAQ	PETQ	Mon, Nov 9, 2020	26.20	27.39	25.22	25.83
832	NASDAQ	PETQ	Fri, Nov 6, 2020	26.01	28.00	25.21	25.82
831	NASDAQ	PETQ	Thu, Nov 5, 2020	30.98	31.58	30.03	30.66
830	NASDAQ	PETQ	Wed, Nov 4, 2020	29.63	31.12	29.63	30.66
829	NASDAQ	PETQ	Tue, Nov 3, 2020	29.29	30.00	29.22	29.96
828	NASDAQ	PETQ	Mon, Nov 2, 2020	28.99	29.52	28.55	28.92
827	NASDAQ	PETQ	Fri, Oct 30, 2020	28.79	29.25	28.21	28.56
826	NASDAQ	PETQ	Thu, Oct 29, 2020	28.28	28.81	27.84	28.63
825	NASDAQ	PETQ	Wed, Oct 28, 2020	28.98	29.30	28.25	28.50
824	NASDAQ	PETQ	Tue, Oct 27, 2020	29.44	29.77	29.06	29.51
823	NASDAQ	PETQ	Mon, Oct 26, 2020	30.23	30.92	28.97	29.51
822	NASDAQ	PETQ	Fri, Oct 23, 2020	30.58	30.68	29.78	30.47
821	NASDAQ	PETQ	Thu, Oct 22, 2020	30.99	31.19	30.19	30.40
820	NASDAQ	PETQ	Wed, Oct 21, 2020	31.95	31.95	30.94	31.05
819	NASDAQ	PETQ	Tue, Oct 20, 2020	32.00	32.63	31.64	31.84
818	NASDAQ	PETQ	Mon, Oct 19, 2020	32.70	32.90	31.88	31.98
817	NASDAQ	PETQ	Fri, Oct 16, 2020	32.95	33.60	32.46	32.61
816	NASDAQ	PETQ	Thu, Oct 15, 2020	32.40	32.62	31.85	32.58
815	NASDAQ	PETQ	Wed, Oct 14, 2020	32.98	33.37	32.14	32.38
814	NASDAQ	PETQ	Tue, Oct 13, 2020	32.55	33.09	31.03	32.93
813	NASDAQ	PETQ	Mon, Oct 12, 2020	33.39	33.44	32.16	32.81
812	NASDAQ	PETQ	Fri, Oct 9, 2020	33.58	34.52	32.68	33.18
811	NASDAQ	PETQ	Thu, Oct 8, 2020	34.99	34.99	33.40	33.47
810	NASDAQ	PETQ	Wed, Oct 7, 2020	33.82	34.92	33.82	34.54
809	NASDAQ	PETQ	Tue, Oct 6, 2020	34.09	34.93	33.56	33.74
808	NASDAQ	PETQ	Mon, Oct 5, 2020	33.42	33.75	32.79	33.71
807	NASDAQ	PETQ	Fri, Oct 2, 2020	31.83	33.36	31.77	32.98
806	NASDAQ	PETQ	Thu, Oct 1, 2020	33.15	33.36	31.18	32.48
805	NASDAQ	PETQ	Wed, Sep 30, 2020	32.95	33.50	32.48	32.92
804	NASDAQ	PETQ	Tue, Sep 29, 2020	33.21	33.67	32.63	32.78
803	NASDAQ	PETQ	Mon, Sep 28, 2020	32.24	33.19	32.22	33.03
802	NASDAQ	PETQ	Fri, Sep 25, 2020	30.69	32.00	30.58	31.91
801	NASDAQ	PETQ	Thu, Sep 24, 2020	29.82	31.41	29.42	30.86
800	NASDAQ	PETQ	Wed, Sep 23, 2020	28.98	30.27	28.79	29.87
799	NASDAQ	PETQ	Tue, Sep 22, 2020	30.01	30.06	28.89	29.04
798	NASDAQ	PETQ	Mon, Sep 21, 2020	30.28	30.72	29.33	29.78
797	NASDAQ	PETQ	Fri, Sep 18, 2020	31.60	31.63	30.23	30.92
796	NASDAQ	PETQ	Thu, Sep 17, 2020	31.63	31.63	30.74	31.31
795	NASDAQ	PETQ	Wed, Sep 16, 2020	32.27	32.46	31.53	31.63
794	NASDAQ	PETQ	Tue, Sep 15, 2020	32.14	32.61	31.72	31.93
793	NASDAQ	PETQ	Mon, Sep 14, 2020	31.71	32.12	31.34	31.91
792	NASDAQ	PETQ	Fri, Sep 11, 2020	31.55	31.83	30.84	31.35
791	NASDAQ	PETQ	Thu, Sep 10, 2020	31.93	32.33	31.15	31.45
790	NASDAQ	PETQ	Wed, Sep 9, 2020	31.62	32.84	31.16	31.54
789	NASDAQ	PETQ	Tue, Sep 8, 2020	32.26	32.63	31.20	31.24
788	NASDAQ	PETQ	Fri, Sep 4, 2020	33.46	33.66	31.88	32.74
787	NASDAQ	PETQ	Thu, Sep 3, 2020	34.86	35.00	32.91	33.45
786	NASDAQ	PETQ	Wed, Sep 2, 2020	35.57	35.57	34.07	34.71
785	NASDAQ	PETQ	Tue, Sep 1, 2020	35.20	35.50	34.97	35.35
784	NASDAQ	PETQ	Mon, Aug 31, 2020	35.17	35.74	34.50	35.18
783	NASDAQ	PETQ	Fri, Aug 28, 2020	34.19	35.24	34.03	35.05
782	NASDAQ	PETQ	Thu, Aug 27, 2020	33.22	34.56	32.70	33.98
781	NASDAQ	PETQ	Wed, Aug 26, 2020	31.92	33.24	31.80	32.87
780	NASDAQ	PETQ	Tue, Aug 25, 2020	31.24	32.40	31.19	31.96
779	NASDAQ	PETQ	Mon, Aug 24, 2020	31.28	31.28	30.55	31.26
778	NASDAQ	PETQ	Fri, Aug 21, 2020	31.08	31.31	30.55	30.90
777	NASDAQ	PETQ	Thu, Aug 20, 2020	30.48	31.87	30.22	31.24
776	NASDAQ	PETQ	Wed, Aug 19, 2020	30.62	31.24	30.28	30.78
775	NASDAQ	PETQ	Tue, Aug 18, 2020	30.97	31.05	29.75	30.23
774	NASDAQ	PETQ	Mon, Aug 17, 2020	29.85	31.40	29.79	31.11
773	NASDAQ	PETQ	Fri, Aug 14, 2020	29.46	29.87	29.29	29.67
772	NASDAQ	PETQ	Thu, Aug 13, 2020	29.74	29.85	29.17	29.57
771	NASDAQ	PETQ	Wed, Aug 12, 2020	29.72	29.93	28.29	29.60
770	NASDAQ	PETQ	Tue, Aug 11, 2020	31.26	31.26	29.08	29.33
769	NASDAQ	PETQ	Mon, Aug 10, 2020	31.54	31.78	29.90	30.89
768	NASDAQ	PETQ	Fri, Aug 7, 2020	37.05	37.05	30.85	31.54
767	NASDAQ	PETQ	Thu, Aug 6, 2020	37.17	38.99	37.10	37.49
766	NASDAQ	PETQ	Wed, Aug 5, 2020	37.90	37.90	36.78	37.07
765	NASDAQ	PETQ	Tue, Aug 4, 2020	37.26	38.60	36.96	37.43
764	NASDAQ	PETQ	Mon, Aug 3, 2020	36.59	37.39	36.11	37.17
763	NASDAQ	PETQ	Fri, Jul 31, 2020	36.35	36.60	35.64	36.49
762	NASDAQ	PETQ	Thu, Jul 30, 2020	35.60	36.60	35.50	36.34
761	NASDAQ	PETQ	Wed, Jul 29, 2020	36.12	36.77	35.81	36.10
760	NASDAQ	PETQ	Tue, Jul 28, 2020	36.11	36.30	35.55	35.96
759	NASDAQ	PETQ	Mon, Jul 27, 2020	36.13	36.62	35.95	36.25
758	NASDAQ	PETQ	Fri, Jul 24, 2020	36.06	36.06	35.03	35.91
757	NASDAQ	PETQ	Thu, Jul 23, 2020	35.80	36.82	35.65	36.22
756	NASDAQ	PETQ	Wed, Jul 22, 2020	35.93	36.22	35.33	35.68
755	NASDAQ	PETQ	Tue, Jul 21, 2020	36.00	36.20	35.59	35.82
754	NASDAQ	PETQ	Mon, Jul 20, 2020	36.25	36.66	35.58	35.83
753	NASDAQ	PETQ	Fri, Jul 17, 2020	35.94	37.41	35.81	36.63
752	NASDAQ	PETQ	Thu, Jul 16, 2020	34.33	35.57	33.28	35.46
751	NASDAQ	PETQ	Wed, Jul 15, 2020	35.26	35.64	34.50	34.83
750	NASDAQ	PETQ	Tue, Jul 14, 2020	33.54	34.71	33.02	34.66
749	NASDAQ	PETQ	Mon, Jul 13, 2020	35.58	35.58	33.58	33.67
748	NASDAQ	PETQ	Fri, Jul 10, 2020	34.02	35.07	33.89	34.94
747	NASDAQ	PETQ	Thu, Jul 9, 2020	33.45	34.06	32.81	33.86
746	NASDAQ	PETQ	Wed, Jul 8, 2020	33.61	33.89	32.63	33.42
745	NASDAQ	PETQ	Tue, Jul 7, 2020	34.44	35.08	33.73	33.86
744	NASDAQ	PETQ	Mon, Jul 6, 2020	36.50	36.50	33.73	34.63
743	NASDAQ	PETQ	Thu, Jul 2, 2020	35.67	36.34	35.26	35.83
742	NASDAQ	PETQ	Wed, Jul 1, 2020	35.00	36.08	34.70	34.90
741	NASDAQ	PETQ	Tue, Jun 30, 2020	33.84	34.99	33.66	34.84
740	NASDAQ	PETQ	Mon, Jun 29, 2020	34.79	34.79	33.77	33.86
739	NASDAQ	PETQ	Fri, Jun 26, 2020	34.24	34.94	34.07	34.24
738	NASDAQ	PETQ	Thu, Jun 25, 2020	32.19	34.61	32.19	34.42
737	NASDAQ	PETQ	Wed, Jun 24, 2020	32.56	34.21	32.56	33.96
736	NASDAQ	PETQ	Tue, Jun 23, 2020	33.00	33.22	32.23	32.79
735	NASDAQ	PETQ	Mon, Jun 22, 2020	31.48	32.92	31.02	32.43
734	NASDAQ	PETQ	Fri, Jun 19, 2020	32.65	33.04	31.43	31.68
733	NASDAQ	PETQ	Thu, Jun 18, 2020	32.31	33.00	31.50	32.21
732	NASDAQ	PETQ	Wed, Jun 17, 2020	31.10	33.17	31.10	32.68
731	NASDAQ	PETQ	Tue, Jun 16, 2020	32.80	32.97	30.72	30.84
730	NASDAQ	PETQ	Mon, Jun 15, 2020	28.96	31.83	28.96	31.12
729	NASDAQ	PETQ	Fri, Jun 12, 2020	31.22	31.40	29.11	29.95
728	NASDAQ	PETQ	Thu, Jun 11, 2020	30.22	30.83	29.17	30.00
727	NASDAQ	PETQ	Wed, Jun 10, 2020	30.68	31.99	30.10	31.48
726	NASDAQ	PETQ	Tue, Jun 9, 2020	32.57	32.62	30.29	30.58
725	NASDAQ	PETQ	Mon, Jun 8, 2020	30.55	33.35	30.01	33.09
724	NASDAQ	PETQ	Fri, Jun 5, 2020	31.31	31.83	30.11	30.31
723	NASDAQ	PETQ	Thu, Jun 4, 2020	29.88	30.88	29.63	30.17
722	NASDAQ	PETQ	Wed, Jun 3, 2020	30.40	31.07	29.91	29.99
721	NASDAQ	PETQ	Tue, Jun 2, 2020	30.29	30.59	28.75	29.84
720	NASDAQ	PETQ	Mon, Jun 1, 2020	30.65	30.95	30.21	30.24
719	NASDAQ	PETQ	Fri, May 29, 2020	30.24	30.81	29.75	30.68
718	NASDAQ	PETQ	Thu, May 28, 2020	30.77	31.90	29.92	30.41
717	NASDAQ	PETQ	Wed, May 27, 2020	29.98	30.85	29.04	30.75
716	NASDAQ	PETQ	Tue, May 26, 2020	29.99	29.99	29.14	29.58
715	NASDAQ	PETQ	Fri, May 22, 2020	28.71	28.88	27.48	28.82
714	NASDAQ	PETQ	Thu, May 21, 2020	27.27	29.07	26.81	28.56
713	NASDAQ	PETQ	Wed, May 20, 2020	27.21	28.23	27.05	27.42
712	NASDAQ	PETQ	Tue, May 19, 2020	26.84	27.80	26.46	27.02
711	NASDAQ	PETQ	Mon, May 18, 2020	26.44	29.50	25.52	26.95
710	NASDAQ	PETQ	Fri, May 15, 2020	23.62	26.04	23.60	25.71
709	NASDAQ	PETQ	Thu, May 14, 2020	25.23	25.44	23.01	23.72
708	NASDAQ	PETQ	Wed, May 13, 2020	28.19	29.49	27.03	27.13
707	NASDAQ	PETQ	Tue, May 12, 2020	26.75	29.65	26.67	28.52
706	NASDAQ	PETQ	Mon, May 11, 2020	26.49	27.18	26.02	26.02
705	NASDAQ	PETQ	Fri, May 8, 2020	29.05	29.49	26.61	26.75
704	NASDAQ	PETQ	Thu, May 7, 2020	28.52	29.11	28.06	28.35
703	NASDAQ	PETQ	Wed, May 6, 2020	29.48	29.70	28.32	28.40
702	NASDAQ	PETQ	Tue, May 5, 2020	28.50	29.67	28.50	29.16
701	NASDAQ	PETQ	Mon, May 4, 2020	28.05	28.23	27.36	27.75
700	NASDAQ	PETQ	Fri, May 1, 2020	27.70	28.61	27.13	28.31
699	NASDAQ	PETQ	Thu, Apr 30, 2020	29.17	30.00	28.60	28.60
698	NASDAQ	PETQ	Wed, Apr 29, 2020	29.33	30.25	28.45	29.84
697	NASDAQ	PETQ	Tue, Apr 28, 2020	28.15	28.99	27.28	28.50
696	NASDAQ	PETQ	Mon, Apr 27, 2020	24.84	27.42	24.75	27.29
695	NASDAQ	PETQ	Fri, Apr 24, 2020	23.53	24.75	23.14	24.41
694	NASDAQ	PETQ	Thu, Apr 23, 2020	22.90	23.81	22.75	23.10
693	NASDAQ	PETQ	Wed, Apr 22, 2020	22.99	23.35	22.73	22.84
692	NASDAQ	PETQ	Tue, Apr 21, 2020	21.93	22.64	21.57	22.35
691	NASDAQ	PETQ	Mon, Apr 20, 2020	22.96	23.65	22.02	22.86
690	NASDAQ	PETQ	Fri, Apr 17, 2020	23.07	23.95	22.89	23.36
689	NASDAQ	PETQ	Thu, Apr 16, 2020	23.02	23.35	21.17	22.13
688	NASDAQ	PETQ	Wed, Apr 15, 2020	23.92	24.00	22.43	23.05
687	NASDAQ	PETQ	Tue, Apr 14, 2020	24.46	25.22	24.01	24.92
686	NASDAQ	PETQ	Mon, Apr 13, 2020	25.63	25.63	23.42	23.85
685	NASDAQ	PETQ	Thu, Apr 9, 2020	25.76	27.13	25.16	25.79
684	NASDAQ	PETQ	Wed, Apr 8, 2020	24.50	25.89	24.05	25.22
683	NASDAQ	PETQ	Tue, Apr 7, 2020	24.87	25.54	23.57	23.88
682	NASDAQ	PETQ	Mon, Apr 6, 2020	21.83	24.37	21.61	23.89
681	NASDAQ	PETQ	Fri, Apr 3, 2020	20.18	20.99	19.87	20.58
680	NASDAQ	PETQ	Thu, Apr 2, 2020	20.02	21.58	19.19	20.30
679	NASDAQ	PETQ	Wed, Apr 1, 2020	22.04	22.04	19.86	20.16
678	NASDAQ	PETQ	Tue, Mar 31, 2020	22.99	23.43	22.33	23.23
677	NASDAQ	PETQ	Mon, Mar 30, 2020	21.62	23.72	20.95	23.28
676	NASDAQ	PETQ	Fri, Mar 27, 2020	20.74	21.59	18.82	21.45
675	NASDAQ	PETQ	Thu, Mar 26, 2020	20.45	21.61	19.87	21.41
674	NASDAQ	PETQ	Wed, Mar 25, 2020	20.55	21.73	19.35	20.42
673	NASDAQ	PETQ	Tue, Mar 24, 2020	19.10	21.19	18.97	20.46
672	NASDAQ	PETQ	Mon, Mar 23, 2020	17.42	18.14	15.83	18.00
671	NASDAQ	PETQ	Fri, Mar 20, 2020	21.52	22.01	17.56	17.18
670	NASDAQ	PETQ	Thu, Mar 19, 2020	16.39	21.82	16.27	21.24
669	NASDAQ	PETQ	Wed, Mar 18, 2020	16.91	17.62	16.16	16.59
668	NASDAQ	PETQ	Tue, Mar 17, 2020	17.56	19.46	16.24	18.00
667	NASDAQ	PETQ	Mon, Mar 16, 2020	0.00	19.49	16.64	17.21
666	NASDAQ	PETQ	Fri, Mar 13, 2020	20.98	21.86	18.05	21.82
665	NASDAQ	PETQ	Thu, Mar 12, 2020	21.02	21.73	19.38	19.49
664	NASDAQ	PETQ	Wed, Mar 11, 2020	23.61	24.73	21.67	22.59
663	NASDAQ	PETQ	Tue, Mar 10, 2020	25.83	26.37	25.17	26.17
662	NASDAQ	PETQ	Mon, Mar 9, 2020	26.47	26.93	24.40	25.01
661	NASDAQ	PETQ	Fri, Mar 6, 2020	28.30	29.55	27.80	28.56
660	NASDAQ	PETQ	Thu, Mar 5, 2020	29.69	30.47	28.41	29.07
659	NASDAQ	PETQ	Wed, Mar 4, 2020	30.57	30.95	29.91	30.26
658	NASDAQ	PETQ	Tue, Mar 3, 2020	30.53	31.29	29.44	30.06
657	NASDAQ	PETQ	Mon, Mar 2, 2020	31.42	31.42	30.00	30.50
656	NASDAQ	PETQ	Fri, Feb 28, 2020	30.86	31.67	30.11	31.10
655	NASDAQ	PETQ	Thu, Feb 27, 2020	32.06	32.81	31.17	31.81
654	NASDAQ	PETQ	Wed, Feb 26, 2020	32.92	34.06	32.57	32.74
653	NASDAQ	PETQ	Tue, Feb 25, 2020	33.81	33.82	32.29	32.73
652	NASDAQ	PETQ	Mon, Feb 24, 2020	33.44	33.51	31.55	33.45
651	NASDAQ	PETQ	Fri, Feb 21, 2020	34.81	35.44	34.24	34.76
650	NASDAQ	PETQ	Thu, Feb 20, 2020	34.66	34.94	33.68	34.94
649	NASDAQ	PETQ	Wed, Feb 19, 2020	34.22	35.06	33.73	34.78
648	NASDAQ	PETQ	Tue, Feb 18, 2020	33.76	34.10	33.14	33.97
647	NASDAQ	PETQ	Fri, Feb 14, 2020	34.74	34.77	33.20	33.81
646	NASDAQ	PETQ	Thu, Feb 13, 2020	34.08	35.52	33.68	34.28
645	NASDAQ	PETQ	Wed, Feb 12, 2020	33.35	34.26	33.10	34.14
644	NASDAQ	PETQ	Tue, Feb 11, 2020	32.16	33.30	32.16	33.21
643	NASDAQ	PETQ	Mon, Feb 10, 2020	31.62	32.19	31.21	32.01
642	NASDAQ	PETQ	Fri, Feb 7, 2020	31.36	32.39	30.96	31.55
641	NASDAQ	PETQ	Thu, Feb 6, 2020	31.16	31.42	30.83	31.31
640	NASDAQ	PETQ	Wed, Feb 5, 2020	31.13	31.34	30.44	31.13
639	NASDAQ	PETQ	Tue, Feb 4, 2020	30.21	31.33	30.01	30.85
638	NASDAQ	PETQ	Mon, Feb 3, 2020	29.98	30.22	29.55	29.96
637	NASDAQ	PETQ	Fri, Jan 31, 2020	30.53	30.68	29.07	29.75
636	NASDAQ	PETQ	Thu, Jan 30, 2020	30.44	30.84	30.15	30.71
635	NASDAQ	PETQ	Wed, Jan 29, 2020	30.43	31.00	30.41	30.70
634	NASDAQ	PETQ	Tue, Jan 28, 2020	30.54	30.92	30.01	30.30
633	NASDAQ	PETQ	Mon, Jan 27, 2020	29.76	30.61	29.57	30.28
632	NASDAQ	PETQ	Fri, Jan 24, 2020	30.86	31.12	30.29	30.88
631	NASDAQ	PETQ	Thu, Jan 23, 2020	30.36	30.86	29.72	30.72
630	NASDAQ	PETQ	Wed, Jan 22, 2020	29.69	30.47	29.66	30.30
629	NASDAQ	PETQ	Tue, Jan 21, 2020	30.65	31.04	28.97	29.48
628	NASDAQ	PETQ	Fri, Jan 17, 2020	31.34	31.50	30.33	30.74
627	NASDAQ	PETQ	Thu, Jan 16, 2020	30.79	31.64	30.50	31.26
626	NASDAQ	PETQ	Wed, Jan 15, 2020	29.64	31.00	29.64	30.50
625	NASDAQ	PETQ	Tue, Jan 14, 2020	27.36	29.94	27.36	29.64
624	NASDAQ	PETQ	Mon, Jan 13, 2020	25.74	27.40	25.50	27.28
623	NASDAQ	PETQ	Fri, Jan 10, 2020	24.71	25.66	24.51	25.52
622	NASDAQ	PETQ	Thu, Jan 9, 2020	24.46	24.68	24.08	24.59
621	NASDAQ	PETQ	Wed, Jan 8, 2020	24.66	24.92	24.32	24.35
620	NASDAQ	PETQ	Tue, Jan 7, 2020	24.85	24.90	24.33	24.71
619	NASDAQ	PETQ	Mon, Jan 6, 2020	24.75	24.93	24.42	24.82
618	NASDAQ	PETQ	Fri, Jan 3, 2020	24.54	25.46	24.54	25.07
617	NASDAQ	PETQ	Thu, Jan 2, 2020	25.29	25.29	24.36	24.82
616	NASDAQ	PETQ	Tue, Dec 31, 2019	24.47	25.05	24.40	25.05
615	NASDAQ	PETQ	Mon, Dec 30, 2019	25.11	25.19	24.36	24.60
614	NASDAQ	PETQ	Fri, Dec 27, 2019	25.21	25.21	24.54	24.94
613	NASDAQ	PETQ	Thu, Dec 26, 2019	25.97	25.97	24.96	25.16
612	NASDAQ	PETQ	Tue, Dec 24, 2019	25.65	25.97	25.43	25.96
611	NASDAQ	PETQ	Mon, Dec 23, 2019	25.93	25.97	25.32	25.65
610	NASDAQ	PETQ	Fri, Dec 20, 2019	25.24	25.92	25.07	25.86
609	NASDAQ	PETQ	Thu, Dec 19, 2019	25.05	26.11	24.89	25.08
608	NASDAQ	PETQ	Wed, Dec 18, 2019	24.96	25.45	24.69	24.97
607	NASDAQ	PETQ	Tue, Dec 17, 2019	25.17	25.19	24.34	25.00
606	NASDAQ	PETQ	Mon, Dec 16, 2019	24.73	25.43	24.09	25.16
605	NASDAQ	PETQ	Fri, Dec 13, 2019	24.62	24.99	24.32	24.59
604	NASDAQ	PETQ	Thu, Dec 12, 2019	24.63	25.12	24.04	24.56
603	NASDAQ	PETQ	Wed, Dec 11, 2019	23.80	24.64	23.65	24.60
602	NASDAQ	PETQ	Tue, Dec 10, 2019	24.22	24.43	23.33	23.66
601	NASDAQ	PETQ	Mon, Dec 9, 2019	23.70	24.45	23.60	24.22
600	NASDAQ	PETQ	Fri, Dec 6, 2019	23.48	24.60	23.31	23.87
599	NASDAQ	PETQ	Thu, Dec 5, 2019	22.82	23.71	22.74	23.33
598	NASDAQ	PETQ	Wed, Dec 4, 2019	23.04	23.83	22.71	22.79
597	NASDAQ	PETQ	Tue, Dec 3, 2019	22.54	22.92	22.25	22.81
596	NASDAQ	PETQ	Mon, Dec 2, 2019	23.08	23.26	22.53	22.95
595	NASDAQ	PETQ	Fri, Nov 29, 2019	22.60	23.05	22.40	23.00
594	NASDAQ	PETQ	Wed, Nov 27, 2019	22.52	22.98	22.21	22.47
593	NASDAQ	PETQ	Tue, Nov 26, 2019	22.77	23.12	21.95	22.24
592	NASDAQ	PETQ	Mon, Nov 25, 2019	22.71	23.50	22.71	23.09
591	NASDAQ	PETQ	Fri, Nov 22, 2019	23.82	24.05	22.85	22.92
590	NASDAQ	PETQ	Thu, Nov 21, 2019	23.60	24.15	23.27	23.77
589	NASDAQ	PETQ	Wed, Nov 20, 2019	23.47	24.12	23.47	23.72
588	NASDAQ	PETQ	Tue, Nov 19, 2019	23.52	24.70	23.52	23.66
587	NASDAQ	PETQ	Mon, Nov 18, 2019	24.02	24.10	22.97	23.18
586	NASDAQ	PETQ	Fri, Nov 15, 2019	24.25	24.57	23.62	24.02
585	NASDAQ	PETQ	Thu, Nov 14, 2019	23.92	24.36	23.47	24.25
584	NASDAQ	PETQ	Wed, Nov 13, 2019	23.04	24.41	22.90	23.97
583	NASDAQ	PETQ	Tue, Nov 12, 2019	22.74	22.80	21.90	22.41
582	NASDAQ	PETQ	Mon, Nov 11, 2019	23.13	23.65	21.28	22.73
581	NASDAQ	PETQ	Fri, Nov 8, 2019	25.00	26.81	22.53	23.22
580	NASDAQ	PETQ	Thu, Nov 7, 2019	25.81	26.39	25.30	26.20
579	NASDAQ	PETQ	Wed, Nov 6, 2019	26.29	26.82	25.43	25.53
578	NASDAQ	PETQ	Tue, Nov 5, 2019	26.37	27.48	26.10	26.44
577	NASDAQ	PETQ	Mon, Nov 4, 2019	25.67	26.11	25.39	26.01
576	NASDAQ	PETQ	Fri, Nov 1, 2019	24.95	25.85	24.72	25.55
575	NASDAQ	PETQ	Thu, Oct 31, 2019	24.89	24.95	23.83	24.72
574	NASDAQ	PETQ	Wed, Oct 30, 2019	25.06	25.30	24.40	24.99
573	NASDAQ	PETQ	Tue, Oct 29, 2019	25.11	25.53	24.92	25.12
572	NASDAQ	PETQ	Mon, Oct 28, 2019	25.07	25.32	24.81	25.20
571	NASDAQ	PETQ	Fri, Oct 25, 2019	25.04	25.64	24.65	24.69
570	NASDAQ	PETQ	Thu, Oct 24, 2019	25.77	25.77	24.64	25.06
569	NASDAQ	PETQ	Wed, Oct 23, 2019	26.39	26.39	25.30	25.56
568	NASDAQ	PETQ	Tue, Oct 22, 2019	25.89	26.40	25.59	26.39
567	NASDAQ	PETQ	Mon, Oct 21, 2019	24.04	26.00	23.85	25.89
566	NASDAQ	PETQ	Fri, Oct 18, 2019	25.50	25.65	23.65	23.97
565	NASDAQ	PETQ	Thu, Oct 17, 2019	26.32	26.36	25.61	25.70
564	NASDAQ	PETQ	Wed, Oct 16, 2019	27.54	27.79	26.02	26.14
563	NASDAQ	PETQ	Tue, Oct 15, 2019	26.47	27.75	26.47	27.56
562	NASDAQ	PETQ	Mon, Oct 14, 2019	25.25	26.85	25.22	26.43
561	NASDAQ	PETQ	Fri, Oct 11, 2019	25.92	26.12	25.18	25.22
560	NASDAQ	PETQ	Thu, Oct 10, 2019	26.66	26.74	25.57	25.60
559	NASDAQ	PETQ	Wed, Oct 9, 2019	27.47	27.60	26.23	26.64
558	NASDAQ	PETQ	Tue, Oct 8, 2019	27.10	27.55	26.76	27.02
557	NASDAQ	PETQ	Mon, Oct 7, 2019	27.20	27.80	26.93	27.36
556	NASDAQ	PETQ	Fri, Oct 4, 2019	27.25	27.76	26.80	27.43
555	NASDAQ	PETQ	Thu, Oct 3, 2019	26.05	27.34	25.77	27.31
554	NASDAQ	PETQ	Wed, Oct 2, 2019	26.17	26.24	25.41	26.03
553	NASDAQ	PETQ	Tue, Oct 1, 2019	27.15	27.82	26.11	26.31
552	NASDAQ	PETQ	Mon, Sep 30, 2019	26.94	27.72	26.94	27.26
551	NASDAQ	PETQ	Fri, Sep 27, 2019	26.95	26.98	26.11	26.81
550	NASDAQ	PETQ	Thu, Sep 26, 2019	27.28	27.28	26.18	26.73
549	NASDAQ	PETQ	Wed, Sep 25, 2019	26.50	27.25	26.07	27.05
548	NASDAQ	PETQ	Tue, Sep 24, 2019	27.59	27.78	26.52	26.65
547	NASDAQ	PETQ	Mon, Sep 23, 2019	27.26	27.79	26.66	27.53
546	NASDAQ	PETQ	Fri, Sep 20, 2019	25.82	27.84	25.79	27.23
545	NASDAQ	PETQ	Thu, Sep 19, 2019	26.31	26.53	25.60	25.87
544	NASDAQ	PETQ	Wed, Sep 18, 2019	25.50	26.23	25.49	26.21
543	NASDAQ	PETQ	Tue, Sep 17, 2019	27.04	27.20	25.37	25.56
542	NASDAQ	PETQ	Mon, Sep 16, 2019	26.60	27.25	26.32	27.04
541	NASDAQ	PETQ	Fri, Sep 13, 2019	27.12	27.50	26.01	26.61
540	NASDAQ	PETQ	Thu, Sep 12, 2019	29.05	29.42	26.94	27.01
539	NASDAQ	PETQ	Wed, Sep 11, 2019	27.75	29.11	27.63	29.03
538	NASDAQ	PETQ	Tue, Sep 10, 2019	27.32	28.16	26.54	27.70
537	NASDAQ	PETQ	Mon, Sep 9, 2019	28.63	28.63	27.20	27.53
536	NASDAQ	PETQ	Fri, Sep 6, 2019	29.50	29.84	28.52	28.60
535	NASDAQ	PETQ	Thu, Sep 5, 2019	28.55	29.52	27.81	29.38
534	NASDAQ	PETQ	Wed, Sep 4, 2019	29.76	30.00	28.23	28.25
533	NASDAQ	PETQ	Tue, Sep 3, 2019	31.38	31.58	28.94	29.38
532	NASDAQ	PETQ	Fri, Aug 30, 2019	31.66	31.96	31.12	31.66
531	NASDAQ	PETQ	Thu, Aug 29, 2019	31.56	31.94	31.04	31.38
530	NASDAQ	PETQ	Wed, Aug 28, 2019	31.06	31.77	30.90	31.32
529	NASDAQ	PETQ	Tue, Aug 27, 2019	31.90	32.19	30.85	31.27
528	NASDAQ	PETQ	Mon, Aug 26, 2019	30.29	32.45	30.29	31.85
527	NASDAQ	PETQ	Fri, Aug 23, 2019	31.98	32.18	30.21	30.28
526	NASDAQ	PETQ	Thu, Aug 22, 2019	32.05	32.40	31.55	31.90
525	NASDAQ	PETQ	Wed, Aug 21, 2019	33.10	33.45	31.70	31.95
524	NASDAQ	PETQ	Tue, Aug 20, 2019	32.50	33.21	32.28	32.92
523	NASDAQ	PETQ	Mon, Aug 19, 2019	32.50	33.08	32.22	32.63
522	NASDAQ	PETQ	Fri, Aug 16, 2019	30.74	32.41	30.47	32.16
521	NASDAQ	PETQ	Thu, Aug 15, 2019	32.49	32.49	30.51	30.54
520	NASDAQ	PETQ	Wed, Aug 14, 2019	33.41	33.95	31.50	32.16
519	NASDAQ	PETQ	Tue, Aug 13, 2019	33.72	34.74	33.65	33.76
518	NASDAQ	PETQ	Mon, Aug 12, 2019	34.66	34.86	32.84	33.77
517	NASDAQ	PETQ	Fri, Aug 9, 2019	32.98	35.24	32.80	34.75
516	NASDAQ	PETQ	Thu, Aug 8, 2019	35.09	36.00	31.73	32.77
515	NASDAQ	PETQ	Wed, Aug 7, 2019	31.37	32.75	31.16	32.27
514	NASDAQ	PETQ	Tue, Aug 6, 2019	32.12	32.12	31.11	31.68
513	NASDAQ	PETQ	Mon, Aug 5, 2019	31.82	32.29	31.00	31.94
512	NASDAQ	PETQ	Fri, Aug 2, 2019	33.39	33.65	32.08	32.53
511	NASDAQ	PETQ	Thu, Aug 1, 2019	34.11	34.36	33.03	33.44
510	NASDAQ	PETQ	Wed, Jul 31, 2019	34.18	35.05	33.75	34.24
509	NASDAQ	PETQ	Tue, Jul 30, 2019	34.33	34.50	33.00	34.02
508	NASDAQ	PETQ	Mon, Jul 29, 2019	35.93	36.03	33.87	34.48
507	NASDAQ	PETQ	Fri, Jul 26, 2019	35.84	36.25	35.51	35.94
506	NASDAQ	PETQ	Thu, Jul 25, 2019	35.90	36.31	35.52	35.75
505	NASDAQ	PETQ	Wed, Jul 24, 2019	36.02	36.17	35.64	36.03
504	NASDAQ	PETQ	Tue, Jul 23, 2019	35.96	36.33	35.53	36.10
503	NASDAQ	PETQ	Mon, Jul 22, 2019	36.03	36.03	35.33	35.67
502	NASDAQ	PETQ	Fri, Jul 19, 2019	35.65	36.23	35.43	36.00
501	NASDAQ	PETQ	Thu, Jul 18, 2019	35.78	36.14	35.31	35.52
500	NASDAQ	PETQ	Wed, Jul 17, 2019	35.51	35.96	35.25	35.75
499	NASDAQ	PETQ	Tue, Jul 16, 2019	35.28	35.65	35.15	35.51
498	NASDAQ	PETQ	Mon, Jul 15, 2019	34.48	35.39	34.48	35.24
497	NASDAQ	PETQ	Fri, Jul 12, 2019	34.11	34.49	33.71	34.44
496	NASDAQ	PETQ	Thu, Jul 11, 2019	34.23	34.37	33.57	34.12
495	NASDAQ	PETQ	Wed, Jul 10, 2019	34.19	34.64	33.69	34.12
494	NASDAQ	PETQ	Tue, Jul 9, 2019	33.93	34.42	33.38	34.14
493	NASDAQ	PETQ	Mon, Jul 8, 2019	34.89	34.89	33.57	34.11
492	NASDAQ	PETQ	Fri, Jul 5, 2019	34.44	35.05	34.05	34.96
491	NASDAQ	PETQ	Wed, Jul 3, 2019	34.25	35.30	34.15	34.72
490	NASDAQ	PETQ	Tue, Jul 2, 2019	33.74	34.44	33.32	34.12
489	NASDAQ	PETQ	Mon, Jul 1, 2019	33.38	34.16	33.13	33.75
488	NASDAQ	PETQ	Fri, Jun 28, 2019	31.41	33.05	31.30	32.96
487	NASDAQ	PETQ	Thu, Jun 27, 2019	30.12	31.38	30.02	31.25
486	NASDAQ	PETQ	Wed, Jun 26, 2019	30.64	30.95	29.35	30.10
485	NASDAQ	PETQ	Tue, Jun 25, 2019	30.75	30.95	29.89	30.49
484	NASDAQ	PETQ	Mon, Jun 24, 2019	31.80	31.80	30.65	30.66
483	NASDAQ	PETQ	Fri, Jun 21, 2019	32.28	32.83	31.76	31.89
482	NASDAQ	PETQ	Thu, Jun 20, 2019	33.10	33.60	31.68	32.47
481	NASDAQ	PETQ	Wed, Jun 19, 2019	31.93	33.81	31.80	32.87
480	NASDAQ	PETQ	Tue, Jun 18, 2019	31.15	31.92	30.60	31.91
479	NASDAQ	PETQ	Mon, Jun 17, 2019	29.71	31.16	29.25	30.88
478	NASDAQ	PETQ	Fri, Jun 14, 2019	29.33	29.81	28.94	29.69
477	NASDAQ	PETQ	Thu, Jun 13, 2019	29.54	30.06	28.80	29.10
476	NASDAQ	PETQ	Wed, Jun 12, 2019	28.91	29.86	28.34	29.41
475	NASDAQ	PETQ	Tue, Jun 11, 2019	28.92	29.40	28.40	29.05
474	NASDAQ	PETQ	Mon, Jun 10, 2019	27.58	28.78	27.58	28.67
473	NASDAQ	PETQ	Fri, Jun 7, 2019	26.79	27.67	26.79	27.42
472	NASDAQ	PETQ	Thu, Jun 6, 2019	27.18	27.47	26.31	26.67
471	NASDAQ	PETQ	Wed, Jun 5, 2019	28.00	28.00	26.07	27.23
470	NASDAQ	PETQ	Tue, Jun 4, 2019	27.66	28.36	27.59	27.80
469	NASDAQ	PETQ	Mon, Jun 3, 2019	26.27	27.47	25.93	27.30
468	NASDAQ	PETQ	Fri, May 31, 2019	26.08	26.43	25.63	26.23
467	NASDAQ	PETQ	Thu, May 30, 2019	26.90	27.16	26.06	26.41
466	NASDAQ	PETQ	Wed, May 29, 2019	26.50	26.82	25.85	26.79
465	NASDAQ	PETQ	Tue, May 28, 2019	27.59	27.93	26.36	26.76
464	NASDAQ	PETQ	Fri, May 24, 2019	27.61	28.07	26.76	27.62
463	NASDAQ	PETQ	Thu, May 23, 2019	28.60	28.60	27.16	27.45
462	NASDAQ	PETQ	Wed, May 22, 2019	29.29	29.50	28.21	28.67
461	NASDAQ	PETQ	Tue, May 21, 2019	28.93	30.06	28.54	29.57
460	NASDAQ	PETQ	Mon, May 20, 2019	28.31	29.10	27.80	28.81
459	NASDAQ	PETQ	Fri, May 17, 2019	28.58	28.71	28.17	28.59
458	NASDAQ	PETQ	Thu, May 16, 2019	29.38	29.91	27.78	28.15
457	NASDAQ	PETQ	Wed, May 15, 2019	27.72	29.64	27.72	29.37
456	NASDAQ	PETQ	Tue, May 14, 2019	27.89	28.50	27.53	27.82
455	NASDAQ	PETQ	Mon, May 13, 2019	29.29	29.90	27.50	27.72
454	NASDAQ	PETQ	Fri, May 10, 2019	28.30	30.38	27.61	30.00
453	NASDAQ	PETQ	Thu, May 9, 2019	28.78	30.79	27.60	28.47
452	NASDAQ	PETQ	Wed, May 8, 2019	28.55	29.28	27.94	27.94
451	NASDAQ	PETQ	Tue, May 7, 2019	27.70	28.63	27.70	28.45
450	NASDAQ	PETQ	Mon, May 6, 2019	26.83	28.28	26.45	28.03
449	NASDAQ	PETQ	Fri, May 3, 2019	25.11	27.34	25.11	27.32
448	NASDAQ	PETQ	Thu, May 2, 2019	24.83	25.08	23.06	24.85
447	NASDAQ	PETQ	Wed, May 1, 2019	27.21	27.21	24.51	24.79
446	NASDAQ	PETQ	Tue, Apr 30, 2019	28.87	29.59	24.72	27.47
445	NASDAQ	PETQ	Mon, Apr 29, 2019	31.60	31.79	30.36	30.47
444	NASDAQ	PETQ	Fri, Apr 26, 2019	30.92	31.89	30.53	31.73
443	NASDAQ	PETQ	Thu, Apr 25, 2019	31.03	31.31	30.31	30.90
442	NASDAQ	PETQ	Wed, Apr 24, 2019	30.74	31.10	30.37	31.02
441	NASDAQ	PETQ	Tue, Apr 23, 2019	30.21	31.34	30.07	30.70
440	NASDAQ	PETQ	Mon, Apr 22, 2019	30.48	30.93	29.81	30.20
439	NASDAQ	PETQ	Thu, Apr 18, 2019	30.21	30.78	29.16	30.59
438	NASDAQ	PETQ	Wed, Apr 17, 2019	31.81	31.84	29.43	30.21
437	NASDAQ	PETQ	Tue, Apr 16, 2019	31.81	32.06	31.39	31.50
436	NASDAQ	PETQ	Mon, Apr 15, 2019	31.34	31.98	30.95	31.56
435	NASDAQ	PETQ	Fri, Apr 12, 2019	31.05	31.74	30.64	31.29
434	NASDAQ	PETQ	Thu, Apr 11, 2019	31.18	31.32	30.35	30.78
433	NASDAQ	PETQ	Wed, Apr 10, 2019	32.07	32.30	30.62	31.18
432	NASDAQ	PETQ	Tue, Apr 9, 2019	31.90	32.47	31.43	32.01
431	NASDAQ	PETQ	Mon, Apr 8, 2019	31.81	32.47	31.27	31.91
430	NASDAQ	PETQ	Fri, Apr 5, 2019	31.35	32.08	31.35	31.82
429	NASDAQ	PETQ	Thu, Apr 4, 2019	31.48	31.84	30.71	31.34
428	NASDAQ	PETQ	Wed, Apr 3, 2019	31.25	32.08	30.69	31.41
427	NASDAQ	PETQ	Tue, Apr 2, 2019	30.71	31.30	30.01	31.13
426	NASDAQ	PETQ	Mon, Apr 1, 2019	31.70	31.95	30.52	30.70
425	NASDAQ	PETQ	Fri, Mar 29, 2019	31.19	31.49	30.52	31.41
424	NASDAQ	PETQ	Thu, Mar 28, 2019	30.35	31.21	30.29	30.95
423	NASDAQ	PETQ	Wed, Mar 27, 2019	30.40	30.70	29.28	30.30
422	NASDAQ	PETQ	Tue, Mar 26, 2019	29.74	30.59	29.64	30.40
421	NASDAQ	PETQ	Mon, Mar 25, 2019	29.28	29.86	28.52	29.64
420	NASDAQ	PETQ	Fri, Mar 22, 2019	30.87	31.17	29.46	29.48
419	NASDAQ	PETQ	Thu, Mar 21, 2019	30.50	31.45	30.09	30.95
418	NASDAQ	PETQ	Wed, Mar 20, 2019	29.02	30.60	29.00	29.91
417	NASDAQ	PETQ	Tue, Mar 19, 2019	28.18	29.11	27.53	28.93
416	NASDAQ	PETQ	Mon, Mar 18, 2019	27.85	28.25	27.49	28.01
415	NASDAQ	PETQ	Fri, Mar 15, 2019	27.37	28.15	27.15	27.94
414	NASDAQ	PETQ	Thu, Mar 14, 2019	27.66	28.17	27.11	27.22
413	NASDAQ	PETQ	Wed, Mar 13, 2019	26.53	28.37	26.31	27.73
412	NASDAQ	PETQ	Tue, Mar 12, 2019	25.02	27.28	25.02	26.22
411	NASDAQ	PETQ	Mon, Mar 11, 2019	25.12	26.74	25.05	26.56
410	NASDAQ	PETQ	Fri, Mar 8, 2019	25.00	25.79	24.68	25.10
409	NASDAQ	PETQ	Thu, Mar 7, 2019	25.65	26.35	25.23	25.33
408	NASDAQ	PETQ	Wed, Mar 6, 2019	26.92	27.14	25.00	25.65
407	NASDAQ	PETQ	Tue, Mar 5, 2019	27.00	27.56	26.75	27.00
406	NASDAQ	PETQ	Mon, Mar 4, 2019	29.21	29.60	26.09	27.02
405	NASDAQ	PETQ	Fri, Mar 1, 2019	30.39	30.46	29.23	29.59
404	NASDAQ	PETQ	Thu, Feb 28, 2019	30.10	30.66	29.65	30.11
403	NASDAQ	PETQ	Wed, Feb 27, 2019	30.92	31.03	29.93	30.09
402	NASDAQ	PETQ	Tue, Feb 26, 2019	30.75	31.03	30.11	30.85
401	NASDAQ	PETQ	Mon, Feb 25, 2019	29.84	30.76	29.78	30.65
400	NASDAQ	PETQ	Fri, Feb 22, 2019	29.36	30.25	29.03	29.71
399	NASDAQ	PETQ	Thu, Feb 21, 2019	30.62	31.02	29.00	29.26
398	NASDAQ	PETQ	Wed, Feb 20, 2019	29.45	31.00	29.29	30.79
397	NASDAQ	PETQ	Tue, Feb 19, 2019	29.69	29.93	28.79	29.59
396	NASDAQ	PETQ	Fri, Feb 15, 2019	29.32	30.50	29.07	29.70
395	NASDAQ	PETQ	Thu, Feb 14, 2019	29.61	29.81	28.93	29.16
394	NASDAQ	PETQ	Wed, Feb 13, 2019	29.03	29.97	28.56	29.74
393	NASDAQ	PETQ	Tue, Feb 12, 2019	28.96	29.25	28.72	29.02
392	NASDAQ	PETQ	Mon, Feb 11, 2019	28.10	28.80	27.54	28.78
391	NASDAQ	PETQ	Fri, Feb 8, 2019	27.95	28.03	27.00	27.84
390	NASDAQ	PETQ	Thu, Feb 7, 2019	29.25	29.32	27.91	27.98
389	NASDAQ	PETQ	Wed, Feb 6, 2019	29.08	29.83	28.51	29.46
388	NASDAQ	PETQ	Tue, Feb 5, 2019	30.00	30.29	29.03	29.07
387	NASDAQ	PETQ	Mon, Feb 4, 2019	30.11	30.45	29.51	29.99
386	NASDAQ	PETQ	Fri, Feb 1, 2019	30.28	30.40	29.49	29.95
385	NASDAQ	PETQ	Thu, Jan 31, 2019	29.30	30.52	29.02	30.42
384	NASDAQ	PETQ	Wed, Jan 30, 2019	29.27	29.60	28.89	29.22
383	NASDAQ	PETQ	Tue, Jan 29, 2019	29.10	29.36	28.61	29.05
382	NASDAQ	PETQ	Mon, Jan 28, 2019	28.65	29.55	28.02	29.19
381	NASDAQ	PETQ	Fri, Jan 25, 2019	28.40	29.22	28.14	28.92
380	NASDAQ	PETQ	Thu, Jan 24, 2019	28.36	28.42	27.92	28.30
379	NASDAQ	PETQ	Wed, Jan 23, 2019	28.04	28.40	27.72	28.21
378	NASDAQ	PETQ	Tue, Jan 22, 2019	27.56	28.41	27.04	27.99
377	NASDAQ	PETQ	Fri, Jan 18, 2019	28.20	28.88	27.67	27.74
376	NASDAQ	PETQ	Thu, Jan 17, 2019	27.76	28.82	27.38	28.05
375	NASDAQ	PETQ	Wed, Jan 16, 2019	27.93	31.55	27.56	27.84
374	NASDAQ	PETQ	Tue, Jan 15, 2019	24.63	28.45	24.63	27.76
373	NASDAQ	PETQ	Mon, Jan 14, 2019	25.01	25.11	24.29	24.69
372	NASDAQ	PETQ	Fri, Jan 11, 2019	24.46	26.22	24.39	25.29
371	NASDAQ	PETQ	Thu, Jan 10, 2019	25.25	25.29	24.03	24.45
370	NASDAQ	PETQ	Wed, Jan 9, 2019	25.73	26.29	25.05	25.38
369	NASDAQ	PETQ	Tue, Jan 8, 2019	25.02	25.71	24.61	25.34
368	NASDAQ	PETQ	Mon, Jan 7, 2019	24.56	25.98	24.21	24.88
367	NASDAQ	PETQ	Fri, Jan 4, 2019	23.66	24.94	23.53	24.64
366	NASDAQ	PETQ	Thu, Jan 3, 2019	23.52	23.99	23.06	23.31
365	NASDAQ	PETQ	Wed, Jan 2, 2019	22.84	24.23	22.52	23.72
364	NASDAQ	PETQ	Mon, Dec 31, 2018	23.93	23.93	22.12	23.47
363	NASDAQ	PETQ	Fri, Dec 28, 2018	24.12	24.23	23.42	23.56
362	NASDAQ	PETQ	Thu, Dec 27, 2018	23.75	23.97	22.83	23.95
361	NASDAQ	PETQ	Wed, Dec 26, 2018	21.87	24.01	21.87	23.89
360	NASDAQ	PETQ	Mon, Dec 24, 2018	21.75	23.16	21.29	21.60
359	NASDAQ	PETQ	Fri, Dec 21, 2018	23.19	23.69	22.46	22.69
358	NASDAQ	PETQ	Thu, Dec 20, 2018	25.37	25.38	22.93	23.09
357	NASDAQ	PETQ	Wed, Dec 19, 2018	25.94	25.94	24.70	25.38
356	NASDAQ	PETQ	Tue, Dec 18, 2018	28.88	29.24	25.24	25.32
355	NASDAQ	PETQ	Mon, Dec 17, 2018	29.95	30.65	28.41	28.82
354	NASDAQ	PETQ	Fri, Dec 14, 2018	30.09	30.17	29.40	29.85
353	NASDAQ	PETQ	Thu, Dec 13, 2018	30.46	30.74	29.92	30.12
352	NASDAQ	PETQ	Wed, Dec 12, 2018	30.33	30.73	30.03	30.45
351	NASDAQ	PETQ	Tue, Dec 11, 2018	29.55	30.60	29.03	29.95
350	NASDAQ	PETQ	Mon, Dec 10, 2018	31.25	31.52	28.05	29.38
349	NASDAQ	PETQ	Fri, Dec 7, 2018	31.16	32.46	30.56	31.45
348	NASDAQ	PETQ	Thu, Dec 6, 2018	30.74	31.43	30.01	31.43
347	NASDAQ	PETQ	Tue, Dec 4, 2018	31.45	31.88	31.03	31.61
346	NASDAQ	PETQ	Mon, Dec 3, 2018	31.96	32.04	30.68	31.61
345	NASDAQ	PETQ	Fri, Nov 30, 2018	30.56	31.28	30.23	31.20
344	NASDAQ	PETQ	Thu, Nov 29, 2018	30.37	31.06	30.20	30.54
343	NASDAQ	PETQ	Wed, Nov 28, 2018	29.55	30.56	29.34	30.56
342	NASDAQ	PETQ	Tue, Nov 27, 2018	29.89	30.23	29.16	29.30
341	NASDAQ	PETQ	Mon, Nov 26, 2018	29.78	30.60	28.96	30.04
340	NASDAQ	PETQ	Fri, Nov 23, 2018	29.28	30.71	29.21	29.56
339	NASDAQ	PETQ	Wed, Nov 21, 2018	28.48	29.94	27.85	29.45
338	NASDAQ	PETQ	Tue, Nov 20, 2018	27.05	29.00	27.00	28.53
337	NASDAQ	PETQ	Mon, Nov 19, 2018	27.27	28.47	27.11	27.42
336	NASDAQ	PETQ	Fri, Nov 16, 2018	28.31	29.11	27.21	27.44
335	NASDAQ	PETQ	Thu, Nov 15, 2018	28.69	29.15	26.83	28.69
334	NASDAQ	PETQ	Wed, Nov 14, 2018	33.94	34.80	28.10	28.67
333	NASDAQ	PETQ	Tue, Nov 13, 2018	33.13	33.25	30.70	31.27
332	NASDAQ	PETQ	Mon, Nov 12, 2018	34.00	34.24	32.66	33.04
331	NASDAQ	PETQ	Fri, Nov 9, 2018	33.83	34.43	33.26	34.04
330	NASDAQ	PETQ	Thu, Nov 8, 2018	33.79	34.65	33.03	34.14
329	NASDAQ	PETQ	Wed, Nov 7, 2018	32.13	34.00	32.08	33.93
328	NASDAQ	PETQ	Tue, Nov 6, 2018	30.75	32.05	30.01	31.94
327	NASDAQ	PETQ	Mon, Nov 5, 2018	32.02	32.17	30.46	30.96
326	NASDAQ	PETQ	Fri, Nov 2, 2018	33.49	34.01	31.83	32.14
325	NASDAQ	PETQ	Thu, Nov 1, 2018	32.10	33.32	32.00	33.16
324	NASDAQ	PETQ	Wed, Oct 31, 2018	30.73	31.95	30.21	31.66
323	NASDAQ	PETQ	Tue, Oct 30, 2018	31.91	32.12	28.60	29.91
322	NASDAQ	PETQ	Mon, Oct 29, 2018	32.35	33.22	31.85	32.31
321	NASDAQ	PETQ	Fri, Oct 26, 2018	32.13	32.56	31.07	32.05
320	NASDAQ	PETQ	Thu, Oct 25, 2018	33.28	33.49	32.38	32.57
319	NASDAQ	PETQ	Wed, Oct 24, 2018	33.97	34.98	32.91	32.94
318	NASDAQ	PETQ	Tue, Oct 23, 2018	33.02	34.01	32.27	33.87
317	NASDAQ	PETQ	Mon, Oct 22, 2018	33.63	33.89	33.07	33.46
316	NASDAQ	PETQ	Fri, Oct 19, 2018	33.85	34.54	33.02	33.54
315	NASDAQ	PETQ	Thu, Oct 18, 2018	34.60	34.95	33.18	33.68
314	NASDAQ	PETQ	Wed, Oct 17, 2018	35.59	35.59	34.21	34.50
313	NASDAQ	PETQ	Tue, Oct 16, 2018	34.14	35.74	33.86	35.63
312	NASDAQ	PETQ	Mon, Oct 15, 2018	34.16	34.44	32.07	34.17
311	NASDAQ	PETQ	Fri, Oct 12, 2018	34.21	35.00	33.78	34.05
310	NASDAQ	PETQ	Thu, Oct 11, 2018	33.77	34.67	33.27	33.93
309	NASDAQ	PETQ	Wed, Oct 10, 2018	34.58	35.53	34.01	34.16
308	NASDAQ	PETQ	Tue, Oct 9, 2018	34.28	35.21	34.26	34.80
307	NASDAQ	PETQ	Mon, Oct 8, 2018	34.40	34.82	33.03	34.31
306	NASDAQ	PETQ	Fri, Oct 5, 2018	34.75	35.50	33.75	34.49
305	NASDAQ	PETQ	Thu, Oct 4, 2018	36.21	36.21	33.77	34.26
304	NASDAQ	PETQ	Wed, Oct 3, 2018	35.96	36.87	35.21	36.28
303	NASDAQ	PETQ	Tue, Oct 2, 2018	37.29	37.81	35.36	35.96
302	NASDAQ	PETQ	Mon, Oct 1, 2018	39.70	39.92	37.15	37.49
301	NASDAQ	PETQ	Fri, Sep 28, 2018	39.34	40.51	39.12	39.31
300	NASDAQ	PETQ	Thu, Sep 27, 2018	40.76	41.34	38.71	39.01
299	NASDAQ	PETQ	Wed, Sep 26, 2018	41.40	41.49	40.14	40.77
298	NASDAQ	PETQ	Tue, Sep 25, 2018	39.94	41.14	38.88	41.04
297	NASDAQ	PETQ	Mon, Sep 24, 2018	41.22	41.44	40.77	41.08
296	NASDAQ	PETQ	Fri, Sep 21, 2018	41.51	42.12	41.19	41.61
295	NASDAQ	PETQ	Thu, Sep 20, 2018	40.00	41.24	39.50	41.21
294	NASDAQ	PETQ	Wed, Sep 19, 2018	42.14	42.75	39.08	39.95
293	NASDAQ	PETQ	Tue, Sep 18, 2018	42.97	43.93	41.45	41.77
292	NASDAQ	PETQ	Mon, Sep 17, 2018	41.04	42.19	40.14	42.07
291	NASDAQ	PETQ	Fri, Sep 14, 2018	42.38	43.07	40.02	41.20
290	NASDAQ	PETQ	Thu, Sep 13, 2018	42.01	43.19	41.58	42.36
289	NASDAQ	PETQ	Wed, Sep 12, 2018	39.55	42.75	39.40	41.93
288	NASDAQ	PETQ	Tue, Sep 11, 2018	39.00	40.75	38.70	39.77
287	NASDAQ	PETQ	Mon, Sep 10, 2018	39.16	39.32	37.25	39.10
286	NASDAQ	PETQ	Fri, Sep 7, 2018	39.93	41.18	38.05	38.65
285	NASDAQ	PETQ	Thu, Sep 6, 2018	39.88	41.00	39.03	39.97
284	NASDAQ	PETQ	Wed, Sep 5, 2018	38.95	41.35	38.80	39.67
283	NASDAQ	PETQ	Tue, Sep 4, 2018	39.16	41.89	38.50	41.56
282	NASDAQ	PETQ	Fri, Aug 31, 2018	37.66	39.36	37.50	39.16
281	NASDAQ	PETQ	Thu, Aug 30, 2018	36.86	38.28	36.56	37.93
280	NASDAQ	PETQ	Wed, Aug 29, 2018	37.98	38.01	36.54	36.95
279	NASDAQ	PETQ	Tue, Aug 28, 2018	37.16	39.16	37.10	37.96
278	NASDAQ	PETQ	Mon, Aug 27, 2018	37.49	38.49	36.85	37.46
277	NASDAQ	PETQ	Fri, Aug 24, 2018	39.94	40.00	37.32	37.51
276	NASDAQ	PETQ	Thu, Aug 23, 2018	39.24	40.04	38.40	39.94
275	NASDAQ	PETQ	Wed, Aug 22, 2018	36.99	39.20	36.62	39.07
274	NASDAQ	PETQ	Tue, Aug 21, 2018	37.83	38.20	36.28	36.79
273	NASDAQ	PETQ	Mon, Aug 20, 2018	34.75	37.83	34.71	37.66
272	NASDAQ	PETQ	Fri, Aug 17, 2018	34.85	35.20	32.32	34.51
271	NASDAQ	PETQ	Thu, Aug 16, 2018	31.60	37.45	31.41	35.03
270	NASDAQ	PETQ	Wed, Aug 15, 2018	33.81	36.27	30.79	31.25
269	NASDAQ	PETQ	Tue, Aug 14, 2018	27.20	28.38	26.84	28.28
268	NASDAQ	PETQ	Mon, Aug 13, 2018	26.99	27.41	26.43	27.24
267	NASDAQ	PETQ	Fri, Aug 10, 2018	27.20	27.80	26.71	27.12
266	NASDAQ	PETQ	Thu, Aug 9, 2018	27.26	27.60	26.65	27.20
265	NASDAQ	PETQ	Wed, Aug 8, 2018	27.42	27.73	27.09	27.30
264	NASDAQ	PETQ	Tue, Aug 7, 2018	26.92	27.46	26.75	27.18
263	NASDAQ	PETQ	Mon, Aug 6, 2018	27.58	27.58	26.62	26.85
262	NASDAQ	PETQ	Fri, Aug 3, 2018	27.63	27.77	27.05	27.46
261	NASDAQ	PETQ	Thu, Aug 2, 2018	27.40	28.04	27.02	27.71
260	NASDAQ	PETQ	Wed, Aug 1, 2018	27.54	27.90	26.97	27.55
259	NASDAQ	PETQ	Tue, Jul 31, 2018	27.27	27.61	26.50	27.40
258	NASDAQ	PETQ	Mon, Jul 30, 2018	27.60	28.11	27.01	27.24
257	NASDAQ	PETQ	Fri, Jul 27, 2018	28.45	28.97	27.23	27.50
256	NASDAQ	PETQ	Thu, Jul 26, 2018	28.14	29.55	27.80	28.40
255	NASDAQ	PETQ	Wed, Jul 25, 2018	27.74	29.16	27.25	27.98
254	NASDAQ	PETQ	Tue, Jul 24, 2018	27.32	27.99	27.00	27.89
253	NASDAQ	PETQ	Mon, Jul 23, 2018	26.39	27.33	26.10	27.18
252	NASDAQ	PETQ	Fri, Jul 20, 2018	26.34	27.11	26.32	26.73
251	NASDAQ	PETQ	Thu, Jul 19, 2018	25.72	26.69	25.30	26.38
250	NASDAQ	PETQ	Wed, Jul 18, 2018	26.14	26.14	25.33	25.83
249	NASDAQ	PETQ	Tue, Jul 17, 2018	25.99	26.35	25.78	26.05
248	NASDAQ	PETQ	Mon, Jul 16, 2018	25.52	25.99	24.70	25.95
247	NASDAQ	PETQ	Fri, Jul 13, 2018	27.09	27.09	25.52	25.67
246	NASDAQ	PETQ	Thu, Jul 12, 2018	25.91	27.04	25.71	26.81
245	NASDAQ	PETQ	Wed, Jul 11, 2018	28.26	28.31	24.95	26.45
244	NASDAQ	PETQ	Tue, Jul 10, 2018	28.12	28.51	27.85	28.30
243	NASDAQ	PETQ	Mon, Jul 9, 2018	27.99	29.24	26.15	28.07
242	NASDAQ	PETQ	Fri, Jul 6, 2018	27.29	28.45	26.85	27.86
241	NASDAQ	PETQ	Thu, Jul 5, 2018	26.70	27.47	26.58	27.34
240	NASDAQ	PETQ	Tue, Jul 3, 2018	27.60	28.11	26.57	26.65
239	NASDAQ	PETQ	Mon, Jul 2, 2018	27.00	28.70	26.01	27.50
238	NASDAQ	PETQ	Fri, Jun 29, 2018	26.04	27.00	25.83	26.86
237	NASDAQ	PETQ	Thu, Jun 28, 2018	25.60	26.07	25.04	26.05
236	NASDAQ	PETQ	Wed, Jun 27, 2018	24.86	25.77	24.52	25.52
235	NASDAQ	PETQ	Tue, Jun 26, 2018	24.88	24.92	24.32	24.86
234	NASDAQ	PETQ	Mon, Jun 25, 2018	24.23	24.86	24.08	24.82
233	NASDAQ	PETQ	Fri, Jun 22, 2018	24.00	24.25	23.48	24.12
232	NASDAQ	PETQ	Thu, Jun 21, 2018	24.24	24.63	23.36	23.96
231	NASDAQ	PETQ	Wed, Jun 20, 2018	23.15	24.26	21.00	24.18
230	NASDAQ	PETQ	Tue, Jun 19, 2018	22.55	23.77	22.55	23.29
229	NASDAQ	PETQ	Mon, Jun 18, 2018	22.85	22.90	21.92	22.66
228	NASDAQ	PETQ	Fri, Jun 15, 2018	21.77	23.00	21.72	22.82
227	NASDAQ	PETQ	Thu, Jun 14, 2018	21.99	22.31	21.36	22.10
226	NASDAQ	PETQ	Wed, Jun 13, 2018	21.68	22.36	21.32	21.90
225	NASDAQ	PETQ	Tue, Jun 12, 2018	21.21	21.71	21.03	21.42
224	NASDAQ	PETQ	Mon, Jun 11, 2018	20.95	21.44	20.76	21.14
223	NASDAQ	PETQ	Fri, Jun 8, 2018	20.65	21.25	20.65	20.87
222	NASDAQ	PETQ	Thu, Jun 7, 2018	20.53	20.80	20.34	20.57
221	NASDAQ	PETQ	Wed, Jun 6, 2018	20.30	20.76	20.08	20.44
220	NASDAQ	PETQ	Tue, Jun 5, 2018	20.19	20.79	19.78	20.25
219	NASDAQ	PETQ	Mon, Jun 4, 2018	19.70	20.39	19.62	20.19
218	NASDAQ	PETQ	Fri, Jun 1, 2018	19.30	19.73	19.01	19.58
217	NASDAQ	PETQ	Thu, May 31, 2018	19.39	19.85	19.09	19.15
216	NASDAQ	PETQ	Wed, May 30, 2018	20.31	20.56	19.14	19.31
215	NASDAQ	PETQ	Tue, May 29, 2018	20.71	20.71	20.00	20.22
214	NASDAQ	PETQ	Fri, May 25, 2018	20.20	20.95	20.18	20.76
213	NASDAQ	PETQ	Thu, May 24, 2018	19.41	20.42	19.37	20.29
212	NASDAQ	PETQ	Wed, May 23, 2018	19.26	19.82	18.88	19.54
211	NASDAQ	PETQ	Tue, May 22, 2018	17.90	18.81	17.90	18.75
210	NASDAQ	PETQ	Mon, May 21, 2018	18.29	18.48	17.78	17.91
209	NASDAQ	PETQ	Fri, May 18, 2018	18.34	18.49	17.56	18.17
208	NASDAQ	PETQ	Thu, May 17, 2018	20.15	20.15	18.23	18.25
207	NASDAQ	PETQ	Wed, May 16, 2018	20.00	22.37	19.75	20.26
206	NASDAQ	PETQ	Tue, May 15, 2018	19.54	20.03	19.28	19.34
205	NASDAQ	PETQ	Mon, May 14, 2018	19.43	19.87	19.30	19.63
204	NASDAQ	PETQ	Fri, May 11, 2018	18.78	19.43	18.58	19.38
203	NASDAQ	PETQ	Thu, May 10, 2018	19.15	19.39	18.50	18.69
202	NASDAQ	PETQ	Wed, May 9, 2018	19.28	19.46	18.98	19.08
201	NASDAQ	PETQ	Tue, May 8, 2018	18.97	19.32	18.75	19.16
200	NASDAQ	PETQ	Mon, May 7, 2018	18.72	19.14	18.60	18.97
199	NASDAQ	PETQ	Fri, May 4, 2018	18.71	19.37	18.63	18.76
198	NASDAQ	PETQ	Thu, May 3, 2018	19.75	19.80	18.41	18.78
197	NASDAQ	PETQ	Wed, May 2, 2018	21.54	21.61	19.72	19.94
196	NASDAQ	PETQ	Tue, May 1, 2018	22.38	22.38	21.49	21.50
195	NASDAQ	PETQ	Mon, Apr 30, 2018	22.79	22.99	22.34	22.35
194	NASDAQ	PETQ	Fri, Apr 27, 2018	22.85	23.39	22.58	22.68
193	NASDAQ	PETQ	Thu, Apr 26, 2018	22.60	22.94	22.40	22.82
192	NASDAQ	PETQ	Wed, Apr 25, 2018	22.72	23.02	22.42	22.53
191	NASDAQ	PETQ	Tue, Apr 24, 2018	23.22	23.22	22.54	22.65
190	NASDAQ	PETQ	Mon, Apr 23, 2018	22.94	23.22	22.86	23.19
189	NASDAQ	PETQ	Fri, Apr 20, 2018	22.61	23.14	22.57	23.01
188	NASDAQ	PETQ	Thu, Apr 19, 2018	23.05	23.50	22.58	22.70
187	NASDAQ	PETQ	Wed, Apr 18, 2018	23.10	23.35	22.96	23.15
186	NASDAQ	PETQ	Tue, Apr 17, 2018	22.91	23.58	22.51	23.15
185	NASDAQ	PETQ	Mon, Apr 16, 2018	22.46	23.14	22.01	22.92
184	NASDAQ	PETQ	Fri, Apr 13, 2018	21.65	22.61	21.40	22.41
183	NASDAQ	PETQ	Thu, Apr 12, 2018	21.29	21.70	20.84	21.45
182	NASDAQ	PETQ	Wed, Apr 11, 2018	21.87	22.20	21.05	21.30
181	NASDAQ	PETQ	Tue, Apr 10, 2018	23.31	23.38	21.89	21.96
180	NASDAQ	PETQ	Mon, Apr 9, 2018	23.15	23.39	22.27	23.16
179	NASDAQ	PETQ	Fri, Apr 6, 2018	24.05	24.40	23.21	23.23
178	NASDAQ	PETQ	Thu, Apr 5, 2018	24.64	25.01	23.99	24.10
177	NASDAQ	PETQ	Wed, Apr 4, 2018	24.99	25.26	23.66	24.84
176	NASDAQ	PETQ	Tue, Apr 3, 2018	26.50	26.55	22.02	25.31
175	NASDAQ	PETQ	Mon, Apr 2, 2018	26.60	26.84	25.80	26.67
174	NASDAQ	PETQ	Thu, Mar 29, 2018	26.27	27.75	26.26	26.60
173	NASDAQ	PETQ	Wed, Mar 28, 2018	25.36	26.59	25.01	26.28
172	NASDAQ	PETQ	Tue, Mar 27, 2018	25.42	25.53	25.02	25.32
171	NASDAQ	PETQ	Mon, Mar 26, 2018	26.00	26.00	24.27	25.29
170	NASDAQ	PETQ	Fri, Mar 23, 2018	25.07	25.95	24.88	25.52
169	NASDAQ	PETQ	Thu, Mar 22, 2018	25.00	25.30	24.69	25.02
168	NASDAQ	PETQ	Wed, Mar 21, 2018	25.59	25.59	24.89	25.06
167	NASDAQ	PETQ	Tue, Mar 20, 2018	26.00	26.00	25.34	25.85
166	NASDAQ	PETQ	Mon, Mar 19, 2018	26.00	26.13	24.27	25.91
165	NASDAQ	PETQ	Fri, Mar 16, 2018	25.04	26.19	24.05	26.06
164	NASDAQ	PETQ	Thu, Mar 15, 2018	25.00	25.40	24.52	24.97
163	NASDAQ	PETQ	Wed, Mar 14, 2018	25.00	26.94	23.70	25.00
162	NASDAQ	PETQ	Tue, Mar 13, 2018	22.79	23.09	22.43	22.81
161	NASDAQ	PETQ	Mon, Mar 12, 2018	22.76	23.07	22.48	22.93
160	NASDAQ	PETQ	Fri, Mar 9, 2018	22.70	22.90	22.45	22.69
159	NASDAQ	PETQ	Thu, Mar 8, 2018	22.73	23.09	22.53	22.81
158	NASDAQ	PETQ	Wed, Mar 7, 2018	22.37	22.82	22.15	22.70
157	NASDAQ	PETQ	Tue, Mar 6, 2018	22.65	22.75	22.17	22.31
156	NASDAQ	PETQ	Mon, Mar 5, 2018	22.28	22.65	22.06	22.51
155	NASDAQ	PETQ	Fri, Mar 2, 2018	22.10	22.57	21.97	22.35
154	NASDAQ	PETQ	Thu, Mar 1, 2018	21.77	22.40	21.77	22.32
153	NASDAQ	PETQ	Wed, Feb 28, 2018	22.10	22.47	21.83	21.90
152	NASDAQ	PETQ	Tue, Feb 27, 2018	22.48	22.69	21.82	21.96
151	NASDAQ	PETQ	Mon, Feb 26, 2018	22.00	22.83	21.95	22.50
150	NASDAQ	PETQ	Fri, Feb 23, 2018	22.08	22.20	21.53	21.89
149	NASDAQ	PETQ	Thu, Feb 22, 2018	21.73	22.06	21.65	21.92
148	NASDAQ	PETQ	Wed, Feb 21, 2018	22.03	22.07	21.71	21.73
147	NASDAQ	PETQ	Tue, Feb 20, 2018	22.75	22.87	21.61	21.74
146	NASDAQ	PETQ	Fri, Feb 16, 2018	22.70	23.07	22.49	22.91
145	NASDAQ	PETQ	Thu, Feb 15, 2018	22.12	23.46	21.88	22.71
144	NASDAQ	PETQ	Wed, Feb 14, 2018	22.13	22.49	21.78	22.01
143	NASDAQ	PETQ	Tue, Feb 13, 2018	22.13	22.57	22.03	22.23
142	NASDAQ	PETQ	Mon, Feb 12, 2018	22.26	22.35	21.45	22.22
141	NASDAQ	PETQ	Fri, Feb 9, 2018	22.13	22.46	21.32	22.11
140	NASDAQ	PETQ	Thu, Feb 8, 2018	22.70	22.92	21.82	21.86
139	NASDAQ	PETQ	Wed, Feb 7, 2018	22.85	23.04	22.40	22.77
138	NASDAQ	PETQ	Tue, Feb 6, 2018	22.37	23.20	22.01	22.68
137	NASDAQ	PETQ	Mon, Feb 5, 2018	22.59	23.45	21.87	22.67
136	NASDAQ	PETQ	Fri, Feb 2, 2018	23.01	23.37	22.41	22.70
135	NASDAQ	PETQ	Thu, Feb 1, 2018	23.90	23.90	22.79	23.11
134	NASDAQ	PETQ	Wed, Jan 31, 2018	24.61	24.88	23.64	24.00
133	NASDAQ	PETQ	Tue, Jan 30, 2018	24.34	24.53	24.18	24.45
132	NASDAQ	PETQ	Mon, Jan 29, 2018	24.02	24.65	24.02	24.53
131	NASDAQ	PETQ	Fri, Jan 26, 2018	24.55	24.73	23.82	24.11
130	NASDAQ	PETQ	Thu, Jan 25, 2018	24.49	24.94	24.29	24.59
129	NASDAQ	PETQ	Wed, Jan 24, 2018	25.18	25.18	24.48	24.51
128	NASDAQ	PETQ	Tue, Jan 23, 2018	25.55	26.36	25.12	25.23
127	NASDAQ	PETQ	Mon, Jan 22, 2018	24.93	26.48	24.76	25.61
126	NASDAQ	PETQ	Fri, Jan 19, 2018	24.57	25.97	24.21	25.08
125	NASDAQ	PETQ	Thu, Jan 18, 2018	24.26	24.99	23.81	24.49
124	NASDAQ	PETQ	Wed, Jan 17, 2018	23.40	25.03	23.27	24.29
123	NASDAQ	PETQ	Tue, Jan 16, 2018	23.80	24.39	23.25	23.30
122	NASDAQ	PETQ	Fri, Jan 12, 2018	22.62	24.13	22.62	23.50
121	NASDAQ	PETQ	Thu, Jan 11, 2018	22.56	22.91	22.10	22.56
120	NASDAQ	PETQ	Wed, Jan 10, 2018	22.20	22.67	21.82	22.61
119	NASDAQ	PETQ	Tue, Jan 9, 2018	21.96	23.17	21.69	22.17
118	NASDAQ	PETQ	Mon, Jan 8, 2018	21.56	22.59	21.56	21.88
117	NASDAQ	PETQ	Fri, Jan 5, 2018	21.73	21.80	21.00	21.37
116	NASDAQ	PETQ	Thu, Jan 4, 2018	21.64	22.17	21.47	21.65
115	NASDAQ	PETQ	Wed, Jan 3, 2018	21.99	22.34	21.38	21.49
114	NASDAQ	PETQ	Tue, Jan 2, 2018	21.89	22.36	21.77	22.12
113	NASDAQ	PETQ	Fri, Dec 29, 2017	22.14	22.46	21.75	21.84
112	NASDAQ	PETQ	Thu, Dec 28, 2017	22.15	22.35	21.89	22.20
111	NASDAQ	PETQ	Wed, Dec 27, 2017	22.50	22.74	22.15	22.23
110	NASDAQ	PETQ	Tue, Dec 26, 2017	22.23	22.59	22.17	22.49
109	NASDAQ	PETQ	Fri, Dec 22, 2017	22.40	22.51	21.81	22.35
108	NASDAQ	PETQ	Thu, Dec 21, 2017	21.89	22.51	21.73	22.46
107	NASDAQ	PETQ	Wed, Dec 20, 2017	21.44	22.31	21.01	21.85
106	NASDAQ	PETQ	Tue, Dec 19, 2017	21.45	21.83	21.07	21.27
105	NASDAQ	PETQ	Mon, Dec 18, 2017	21.96	22.45	21.36	21.47
104	NASDAQ	PETQ	Fri, Dec 15, 2017	21.17	22.10	20.85	22.01
103	NASDAQ	PETQ	Thu, Dec 14, 2017	21.98	21.98	20.70	21.02
102	NASDAQ	PETQ	Wed, Dec 13, 2017	21.35	22.00	21.17	21.94
101	NASDAQ	PETQ	Tue, Dec 12, 2017	21.50	21.87	20.84	20.95
100	NASDAQ	PETQ	Mon, Dec 11, 2017	20.58	21.60	20.58	21.43
99	NASDAQ	PETQ	Fri, Dec 8, 2017	20.93	21.83	20.37	20.44
98	NASDAQ	PETQ	Thu, Dec 7, 2017	20.95	21.22	20.81	20.92
97	NASDAQ	PETQ	Wed, Dec 6, 2017	21.34	21.50	20.85	21.02
96	NASDAQ	PETQ	Tue, Dec 5, 2017	21.61	21.85	21.19	21.35
95	NASDAQ	PETQ	Mon, Dec 4, 2017	20.47	21.75	20.47	21.63
94	NASDAQ	PETQ	Fri, Dec 1, 2017	22.04	22.04	20.25	20.34
93	NASDAQ	PETQ	Thu, Nov 30, 2017	22.13	22.33	22.04	22.18
92	NASDAQ	PETQ	Wed, Nov 29, 2017	22.24	22.49	21.89	22.15
91	NASDAQ	PETQ	Tue, Nov 28, 2017	22.22	22.35	21.67	22.05
90	NASDAQ	PETQ	Mon, Nov 27, 2017	22.25	22.30	21.96	22.18
89	NASDAQ	PETQ	Fri, Nov 24, 2017	22.19	22.37	22.02	22.10
88	NASDAQ	PETQ	Wed, Nov 22, 2017	21.96	22.38	21.80	22.20
87	NASDAQ	PETQ	Tue, Nov 21, 2017	22.32	22.54	21.69	21.98
86	NASDAQ	PETQ	Mon, Nov 20, 2017	21.81	22.36	20.01	22.20
85	NASDAQ	PETQ	Fri, Nov 17, 2017	20.59	20.96	20.06	20.29
84	NASDAQ	PETQ	Thu, Nov 16, 2017	19.96	21.02	19.82	20.98
83	NASDAQ	PETQ	Wed, Nov 15, 2017	19.19	20.17	18.76	20.07
82	NASDAQ	PETQ	Tue, Nov 14, 2017	18.30	19.21	17.50	19.21
81	NASDAQ	PETQ	Mon, Nov 13, 2017	19.69	19.70	17.03	18.04
80	NASDAQ	PETQ	Fri, Nov 10, 2017	22.36	22.36	18.92	19.70
79	NASDAQ	PETQ	Thu, Nov 9, 2017	24.98	25.27	22.30	22.49
78	NASDAQ	PETQ	Wed, Nov 8, 2017	24.56	25.68	23.50	25.12
77	NASDAQ	PETQ	Tue, Nov 7, 2017	26.85	27.00	24.18	24.54
76	NASDAQ	PETQ	Mon, Nov 6, 2017	25.02	25.85	25.02	25.71
75	NASDAQ	PETQ	Fri, Nov 3, 2017	24.37	25.22	24.10	24.99
74	NASDAQ	PETQ	Thu, Nov 2, 2017	24.23	24.56	23.92	24.36
73	NASDAQ	PETQ	Wed, Nov 1, 2017	24.24	24.24	23.75	24.05
72	NASDAQ	PETQ	Tue, Oct 31, 2017	24.35	24.96	23.28	24.06
71	NASDAQ	PETQ	Mon, Oct 30, 2017	24.04	24.51	23.38	24.22
70	NASDAQ	PETQ	Fri, Oct 27, 2017	24.31	24.47	23.70	24.04
69	NASDAQ	PETQ	Thu, Oct 26, 2017	24.82	25.23	23.74	24.03
68	NASDAQ	PETQ	Wed, Oct 25, 2017	25.83	26.09	24.60	24.80
67	NASDAQ	PETQ	Tue, Oct 24, 2017	25.35	26.06	25.14	25.93
66	NASDAQ	PETQ	Mon, Oct 23, 2017	25.72	26.11	25.09	25.27
65	NASDAQ	PETQ	Fri, Oct 20, 2017	25.48	26.13	25.48	25.76
64	NASDAQ	PETQ	Thu, Oct 19, 2017	25.46	25.96	24.80	25.49
63	NASDAQ	PETQ	Wed, Oct 18, 2017	24.92	25.48	24.60	25.28
62	NASDAQ	PETQ	Tue, Oct 17, 2017	24.43	24.98	24.43	24.71
61	NASDAQ	PETQ	Mon, Oct 16, 2017	24.53	25.05	24.41	24.58
60	NASDAQ	PETQ	Fri, Oct 13, 2017	24.90	25.01	24.38	24.53
59	NASDAQ	PETQ	Thu, Oct 12, 2017	24.85	25.41	24.68	24.99
58	NASDAQ	PETQ	Wed, Oct 11, 2017	26.02	26.03	24.81	24.96
57	NASDAQ	PETQ	Tue, Oct 10, 2017	25.15	26.21	24.75	25.70
56	NASDAQ	PETQ	Mon, Oct 9, 2017	25.66	26.02	24.56	24.90
55	NASDAQ	PETQ	Fri, Oct 6, 2017	26.07	26.27	25.53	25.63
54	NASDAQ	PETQ	Thu, Oct 5, 2017	26.55	27.02	25.96	26.08
53	NASDAQ	PETQ	Wed, Oct 4, 2017	25.98	26.89	25.98	26.50
52	NASDAQ	PETQ	Tue, Oct 3, 2017	27.41	27.76	25.80	26.00
51	NASDAQ	PETQ	Mon, Oct 2, 2017	26.91	27.51	26.23	27.27
50	NASDAQ	PETQ	Fri, Sep 29, 2017	26.08	27.17	25.64	27.08
49	NASDAQ	PETQ	Thu, Sep 28, 2017	26.85	28.23	26.01	26.29
48	NASDAQ	PETQ	Wed, Sep 27, 2017	25.30	26.85	25.13	26.69
47	NASDAQ	PETQ	Tue, Sep 26, 2017	25.15	25.57	24.65	25.26
46	NASDAQ	PETQ	Mon, Sep 25, 2017	25.28	25.99	24.50	25.11
45	NASDAQ	PETQ	Fri, Sep 22, 2017	23.32	25.49	22.92	25.31
44	NASDAQ	PETQ	Thu, Sep 21, 2017	23.76	23.96	23.40	23.70
43	NASDAQ	PETQ	Wed, Sep 20, 2017	22.87	23.97	22.79	23.90
42	NASDAQ	PETQ	Tue, Sep 19, 2017	23.03	23.38	22.65	22.81
41	NASDAQ	PETQ	Mon, Sep 18, 2017	24.58	24.74	21.71	23.26
40	NASDAQ	PETQ	Fri, Sep 15, 2017	25.32	25.60	24.68	24.68
39	NASDAQ	PETQ	Thu, Sep 14, 2017	25.92	25.99	25.10	25.31
38	NASDAQ	PETQ	Wed, Sep 13, 2017	25.07	25.96	25.07	25.69
37	NASDAQ	PETQ	Tue, Sep 12, 2017	25.00	25.33	24.67	25.25
36	NASDAQ	PETQ	Mon, Sep 11, 2017	25.50	25.84	24.69	24.96
35	NASDAQ	PETQ	Fri, Sep 8, 2017	25.34	25.87	25.20	25.30
34	NASDAQ	PETQ	Thu, Sep 7, 2017	25.98	26.17	25.14	25.41
33	NASDAQ	PETQ	Wed, Sep 6, 2017	26.40	26.57	25.00	25.84
32	NASDAQ	PETQ	Tue, Sep 5, 2017	25.32	27.27	25.03	26.70
31	NASDAQ	PETQ	Fri, Sep 1, 2017	25.27	25.98	25.00	25.34
30	NASDAQ	PETQ	Thu, Aug 31, 2017	24.82	25.55	24.63	25.06
29	NASDAQ	PETQ	Wed, Aug 30, 2017	25.00	25.00	23.81	24.83
28	NASDAQ	PETQ	Tue, Aug 29, 2017	25.00	25.77	24.76	24.96
27	NASDAQ	PETQ	Mon, Aug 28, 2017	26.21	26.33	24.90	25.02
26	NASDAQ	PETQ	Fri, Aug 25, 2017	26.32	26.99	25.39	26.15
25	NASDAQ	PETQ	Thu, Aug 24, 2017	25.88	26.45	25.02	26.25
24	NASDAQ	PETQ	Wed, Aug 23, 2017	23.70	26.21	23.70	25.74
23	NASDAQ	PETQ	Tue, Aug 22, 2017	23.30	24.48	22.80	24.04
22	NASDAQ	PETQ	Mon, Aug 21, 2017	22.81	23.75	22.38	23.28
21	NASDAQ	PETQ	Fri, Aug 18, 2017	21.14	23.36	21.00	22.60
20	NASDAQ	PETQ	Thu, Aug 17, 2017	22.38	22.45	20.81	21.04
19	NASDAQ	PETQ	Wed, Aug 16, 2017	22.67	22.95	21.90	22.22
18	NASDAQ	PETQ	Tue, Aug 15, 2017	22.68	23.07	22.13	22.72
17	NASDAQ	PETQ	Mon, Aug 14, 2017	23.40	24.75	22.83	22.87
16	NASDAQ	PETQ	Fri, Aug 11, 2017	22.41	22.50	22.00	22.26
15	NASDAQ	PETQ	Thu, Aug 10, 2017	23.16	23.79	22.00	22.15
14	NASDAQ	PETQ	Wed, Aug 9, 2017	23.63	24.74	23.16	23.28
13	NASDAQ	PETQ	Tue, Aug 8, 2017	23.70	24.36	23.51	23.81
12	NASDAQ	PETQ	Mon, Aug 7, 2017	22.60	24.40	22.55	23.70
11	NASDAQ	PETQ	Fri, Aug 4, 2017	23.30	23.30	22.40	22.69
10	NASDAQ	PETQ	Thu, Aug 3, 2017	22.95	23.50	22.19	23.32
9	NASDAQ	PETQ	Wed, Aug 2, 2017	23.95	24.00	22.96	23.13
8	NASDAQ	PETQ	Tue, Aug 1, 2017	23.55	23.97	22.39	23.63
7	NASDAQ	PETQ	Mon, Jul 31, 2017	23.58	25.44	23.21	23.28
6	NASDAQ	PETQ	Fri, Jul 28, 2017	22.65	23.59	21.88	23.49
5	NASDAQ	PETQ	Thu, Jul 27, 2017	23.50	24.23	22.16	22.40
4	NASDAQ	PETQ	Wed, Jul 26, 2017	22.00	24.66	22.00	23.64
3	NASDAQ	PETQ	Tue, Jul 25, 2017	22.50	22.59	21.72	21.88
2	NASDAQ	PETQ	Mon, Jul 24, 2017	24.30	25.00	21.61	22.20
1	NASDAQ	PETQ	Fri, Jul 21, 2017	21.00	23.34	19.76	23.32
#	Exchange	Symbol	Date	Open	High	Low	Close

PetIQ Inc NASDAQ:PETQ Historical Prices

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Popular Posts From Our Blog

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024