TDH Holdings Inc NASDAQ:PETZ Historical Prices

Below are the 1655 trading days of historical prices for PETZ.

#	Exchange	Symbol	Date	Open	High	Low	Close
1655	NASDAQ	PETZ	Fri, Apr 19, 2024	1.14	1.17	1.10	1.17
1654	NASDAQ	PETZ	Thu, Apr 18, 2024	1.17	1.18	1.13	1.13
1653	NASDAQ	PETZ	Wed, Apr 17, 2024	1.20	1.21	1.12	1.16
1652	NASDAQ	PETZ	Tue, Apr 16, 2024	1.20	1.21	1.18	1.20
1651	NASDAQ	PETZ	Mon, Apr 15, 2024	1.23	1.23	1.17	1.17
1650	NASDAQ	PETZ	Fri, Apr 12, 2024	1.22	1.24	1.20	1.20
1649	NASDAQ	PETZ	Thu, Apr 11, 2024	1.17	1.23	1.17	1.21
1648	NASDAQ	PETZ	Wed, Apr 10, 2024	1.24	1.24	1.19	1.22
1647	NASDAQ	PETZ	Tue, Apr 9, 2024	1.22	1.24	1.19	1.24
1646	NASDAQ	PETZ	Mon, Apr 8, 2024	1.20	1.25	1.18	1.24
1645	NASDAQ	PETZ	Fri, Apr 5, 2024	1.25	1.30	1.17	1.22
1644	NASDAQ	PETZ	Thu, Apr 4, 2024	1.20	1.32	1.17	1.21
1643	NASDAQ	PETZ	Wed, Apr 3, 2024	1.11	1.21	1.11	1.17
1642	NASDAQ	PETZ	Tue, Apr 2, 2024	1.15	1.19	1.06	1.11
1641	NASDAQ	PETZ	Mon, Apr 1, 2024	1.10	1.16	1.01	1.16
1640	NASDAQ	PETZ	Thu, Mar 28, 2024	1.16	1.20	1.16	1.18
1639	NASDAQ	PETZ	Wed, Mar 27, 2024	1.21	1.30	1.17	1.17
1638	NASDAQ	PETZ	Tue, Mar 26, 2024	1.24	1.27	1.20	1.20
1637	NASDAQ	PETZ	Mon, Mar 25, 2024	1.29	1.29	1.17	1.20
1636	NASDAQ	PETZ	Fri, Mar 22, 2024	1.17	1.25	1.17	1.18
1635	NASDAQ	PETZ	Thu, Mar 21, 2024	1.25	1.25	1.20	1.22
1634	NASDAQ	PETZ	Wed, Mar 20, 2024	1.24	1.29	1.20	1.25
1633	NASDAQ	PETZ	Tue, Mar 19, 2024	1.16	1.24	1.16	1.22
1632	NASDAQ	PETZ	Mon, Mar 18, 2024	1.26	1.29	1.11	1.11
1631	NASDAQ	PETZ	Fri, Mar 15, 2024	1.24	1.27	1.19	1.22
1630	NASDAQ	PETZ	Thu, Mar 14, 2024	1.21	1.25	1.16	1.19
1629	NASDAQ	PETZ	Wed, Mar 13, 2024	1.19	1.27	1.18	1.23
1628	NASDAQ	PETZ	Tue, Mar 12, 2024	1.12	1.23	1.11	1.19
1627	NASDAQ	PETZ	Mon, Mar 11, 2024	1.10	1.18	1.10	1.17
1626	NASDAQ	PETZ	Fri, Mar 8, 2024	1.09	1.23	1.09	1.18
1625	NASDAQ	PETZ	Thu, Mar 7, 2024	1.11	1.20	1.08	1.11
1624	NASDAQ	PETZ	Wed, Mar 6, 2024	1.13	1.19	1.04	1.14
1623	NASDAQ	PETZ	Tue, Mar 5, 2024	1.06	1.14	1.02	1.05
1622	NASDAQ	PETZ	Mon, Mar 4, 2024	1.06	1.12	1.03	1.07
1621	NASDAQ	PETZ	Fri, Mar 1, 2024	1.10	1.21	1.04	1.10
1620	NASDAQ	PETZ	Thu, Feb 29, 2024	1.17	1.22	1.08	1.08
1619	NASDAQ	PETZ	Wed, Feb 28, 2024	1.24	1.34	1.17	1.17
1618	NASDAQ	PETZ	Tue, Feb 27, 2024	1.35	1.39	1.10	1.22
1617	NASDAQ	PETZ	Mon, Feb 26, 2024	1.39	1.47	1.32	1.39
1616	NASDAQ	PETZ	Fri, Feb 23, 2024	1.40	1.54	1.33	1.41
1615	NASDAQ	PETZ	Thu, Feb 22, 2024	1.15	1.58	1.15	1.51
1614	NASDAQ	PETZ	Wed, Feb 21, 2024	1.20	1.23	1.16	1.21
1613	NASDAQ	PETZ	Tue, Feb 20, 2024	1.28	1.32	1.16	1.23
1612	NASDAQ	PETZ	Fri, Feb 16, 2024	1.25	1.36	1.16	1.28
1611	NASDAQ	PETZ	Thu, Feb 15, 2024	1.17	1.39	1.14	1.28
1610	NASDAQ	PETZ	Wed, Feb 14, 2024	1.11	1.15	1.10	1.15
1609	NASDAQ	PETZ	Tue, Feb 13, 2024	1.10	1.15	1.09	1.15
1608	NASDAQ	PETZ	Mon, Feb 12, 2024	1.06	1.14	1.00	1.11
1607	NASDAQ	PETZ	Fri, Feb 9, 2024	1.02	1.05	1.02	1.05
1606	NASDAQ	PETZ	Thu, Feb 8, 2024	1.05	1.06	1.01	1.06
1605	NASDAQ	PETZ	Wed, Feb 7, 2024	1.03	1.07	1.03	1.04
1604	NASDAQ	PETZ	Tue, Feb 6, 2024	1.00	1.07	1.00	1.03
1603	NASDAQ	PETZ	Mon, Feb 5, 2024	1.04	1.05	1.00	1.00
1602	NASDAQ	PETZ	Fri, Feb 2, 2024	1.05	1.05	1.00	1.00
1601	NASDAQ	PETZ	Thu, Feb 1, 2024	1.02	1.03	1.01	1.01
1600	NASDAQ	PETZ	Wed, Jan 31, 2024	1.05	1.09	1.01	1.01
1599	NASDAQ	PETZ	Tue, Jan 30, 2024	0.99	1.03	0.98	1.01
1598	NASDAQ	PETZ	Mon, Jan 29, 2024	1.00	1.08	1.00	1.01
1597	NASDAQ	PETZ	Fri, Jan 26, 2024	1.08	1.09	1.00	1.02
1596	NASDAQ	PETZ	Thu, Jan 25, 2024	1.05	1.07	1.01	1.03
1595	NASDAQ	PETZ	Wed, Jan 24, 2024	1.07	1.13	0.98	1.07
1594	NASDAQ	PETZ	Tue, Jan 23, 2024	1.05	1.05	0.99	1.02
1593	NASDAQ	PETZ	Mon, Jan 22, 2024	1.08	1.08	1.06	1.07
1592	NASDAQ	PETZ	Fri, Jan 19, 2024	1.14	1.14	1.04	1.05
1591	NASDAQ	PETZ	Thu, Jan 18, 2024	1.07	1.14	1.07	1.10
1590	NASDAQ	PETZ	Wed, Jan 17, 2024	1.13	1.13	1.13	1.13
1589	NASDAQ	PETZ	Tue, Jan 16, 2024	1.11	1.18	1.11	1.13
1588	NASDAQ	PETZ	Fri, Jan 12, 2024	1.15	1.16	1.11	1.13
1587	NASDAQ	PETZ	Thu, Jan 11, 2024	1.12	1.16	1.10	1.16
1586	NASDAQ	PETZ	Wed, Jan 10, 2024	1.13	1.18	1.12	1.12
1585	NASDAQ	PETZ	Tue, Jan 9, 2024	1.12	1.13	1.12	1.13
1584	NASDAQ	PETZ	Mon, Jan 8, 2024	1.11	1.18	1.11	1.18
1583	NASDAQ	PETZ	Fri, Jan 5, 2024	1.21	1.21	1.10	1.16
1582	NASDAQ	PETZ	Thu, Jan 4, 2024	1.14	1.26	1.08	1.25
1581	NASDAQ	PETZ	Wed, Jan 3, 2024	1.25	1.28	1.14	1.18
1580	NASDAQ	PETZ	Tue, Jan 2, 2024	1.16	1.30	1.12	1.21
1579	NASDAQ	PETZ	Fri, Dec 29, 2023	1.06	1.24	1.06	1.15
1578	NASDAQ	PETZ	Thu, Dec 28, 2023	1.02	1.10	1.02	1.06
1577	NASDAQ	PETZ	Wed, Dec 27, 2023	1.04	1.10	1.00	1.04
1576	NASDAQ	PETZ	Tue, Dec 26, 2023	1.03	1.10	0.99	1.04
1575	NASDAQ	PETZ	Fri, Dec 22, 2023	1.02	1.12	0.96	1.07
1574	NASDAQ	PETZ	Thu, Dec 21, 2023	1.09	1.11	1.03	1.10
1573	NASDAQ	PETZ	Wed, Dec 20, 2023	1.06	1.15	0.98	1.03
1572	NASDAQ	PETZ	Tue, Dec 19, 2023	1.07	1.22	1.00	1.12
1571	NASDAQ	PETZ	Mon, Dec 18, 2023	1.00	1.21	0.99	1.10
1570	NASDAQ	PETZ	Fri, Dec 15, 2023	1.25	1.30	0.89	0.94
1569	NASDAQ	PETZ	Thu, Dec 14, 2023	1.22	1.32	1.21	1.27
1568	NASDAQ	PETZ	Wed, Dec 13, 2023	1.30	1.30	1.22	1.22
1567	NASDAQ	PETZ	Tue, Dec 12, 2023	1.22	1.30	1.22	1.25
1566	NASDAQ	PETZ	Mon, Dec 11, 2023	1.23	1.28	1.21	1.26
1565	NASDAQ	PETZ	Fri, Dec 8, 2023	1.30	1.31	1.29	1.29
1564	NASDAQ	PETZ	Thu, Dec 7, 2023	1.29	1.34	1.25	1.28
1563	NASDAQ	PETZ	Wed, Dec 6, 2023	1.28	1.30	1.21	1.30
1562	NASDAQ	PETZ	Tue, Dec 5, 2023	1.30	1.36	1.30	1.30
1561	NASDAQ	PETZ	Mon, Dec 4, 2023	1.32	1.39	1.32	1.33
1560	NASDAQ	PETZ	Fri, Dec 1, 2023	1.35	1.37	1.28	1.37
1559	NASDAQ	PETZ	Thu, Nov 30, 2023	1.38	1.38	1.33	1.38
1558	NASDAQ	PETZ	Wed, Nov 29, 2023	1.33	1.39	1.32	1.39
1557	NASDAQ	PETZ	Tue, Nov 28, 2023	1.30	1.33	1.30	1.30
1556	NASDAQ	PETZ	Mon, Nov 27, 2023	1.25	1.33	1.25	1.30
1555	NASDAQ	PETZ	Fri, Nov 24, 2023	1.29	1.31	1.28	1.30
1554	NASDAQ	PETZ	Wed, Nov 22, 2023	1.29	1.30	1.25	1.27
1553	NASDAQ	PETZ	Tue, Nov 21, 2023	1.29	1.30	1.25	1.26
1552	NASDAQ	PETZ	Mon, Nov 20, 2023	1.32	1.32	1.30	1.30
1551	NASDAQ	PETZ	Fri, Nov 17, 2023	1.30	1.32	1.30	1.30
1550	NASDAQ	PETZ	Thu, Nov 16, 2023	1.32	1.32	1.30	1.31
1549	NASDAQ	PETZ	Wed, Nov 15, 2023	1.30	1.33	1.30	1.32
1548	NASDAQ	PETZ	Tue, Nov 14, 2023	1.34	1.34	1.32	1.32
1547	NASDAQ	PETZ	Mon, Nov 13, 2023	1.35	1.36	1.31	1.31
1546	NASDAQ	PETZ	Fri, Nov 10, 2023	1.36	1.36	1.35	1.36
1545	NASDAQ	PETZ	Thu, Nov 9, 2023	1.39	1.39	1.35	1.35
1544	NASDAQ	PETZ	Wed, Nov 8, 2023	1.33	1.40	1.33	1.39
1543	NASDAQ	PETZ	Tue, Nov 7, 2023	1.43	1.43	1.33	1.33
1542	NASDAQ	PETZ	Mon, Nov 6, 2023	1.34	1.44	1.33	1.36
1541	NASDAQ	PETZ	Fri, Nov 3, 2023	1.28	1.40	1.28	1.31
1540	NASDAQ	PETZ	Thu, Nov 2, 2023	1.30	1.39	1.28	1.33
1539	NASDAQ	PETZ	Wed, Nov 1, 2023	1.30	1.30	1.24	1.25
1538	NASDAQ	PETZ	Tue, Oct 31, 2023	1.26	1.27	1.19	1.24
1537	NASDAQ	PETZ	Mon, Oct 30, 2023	1.17	1.28	1.17	1.27
1536	NASDAQ	PETZ	Fri, Oct 27, 2023	1.26	1.27	1.15	1.21
1535	NASDAQ	PETZ	Thu, Oct 26, 2023	1.21	1.27	1.15	1.19
1534	NASDAQ	PETZ	Wed, Oct 25, 2023	1.22	1.27	1.22	1.23
1533	NASDAQ	PETZ	Tue, Oct 24, 2023	1.25	1.26	1.12	1.26
1532	NASDAQ	PETZ	Mon, Oct 23, 2023	1.15	1.27	1.10	1.22
1531	NASDAQ	PETZ	Fri, Oct 20, 2023	1.15	1.22	1.15	1.20
1530	NASDAQ	PETZ	Thu, Oct 19, 2023	1.17	1.23	1.15	1.20
1529	NASDAQ	PETZ	Wed, Oct 18, 2023	1.20	1.26	1.20	1.25
1528	NASDAQ	PETZ	Tue, Oct 17, 2023	1.16	1.26	1.16	1.20
1527	NASDAQ	PETZ	Mon, Oct 16, 2023	1.25	1.26	1.15	1.16
1526	NASDAQ	PETZ	Fri, Oct 13, 2023	1.14	1.20	1.14	1.16
1525	NASDAQ	PETZ	Thu, Oct 12, 2023	1.27	1.27	1.21	1.21
1524	NASDAQ	PETZ	Wed, Oct 11, 2023	1.15	1.22	1.15	1.18
1523	NASDAQ	PETZ	Tue, Oct 10, 2023	1.20	1.21	1.16	1.19
1522	NASDAQ	PETZ	Mon, Oct 9, 2023	1.24	1.24	1.15	1.15
1521	NASDAQ	PETZ	Fri, Oct 6, 2023	1.12	1.20	1.12	1.15
1520	NASDAQ	PETZ	Thu, Oct 5, 2023	1.25	1.25	1.15	1.15
1519	NASDAQ	PETZ	Wed, Oct 4, 2023	1.15	1.26	1.15	1.17
1518	NASDAQ	PETZ	Tue, Oct 3, 2023	1.16	1.21	1.15	1.15
1517	NASDAQ	PETZ	Mon, Oct 2, 2023	1.21	1.25	1.15	1.17
1516	NASDAQ	PETZ	Fri, Sep 29, 2023	1.24	1.24	1.20	1.20
1515	NASDAQ	PETZ	Thu, Sep 28, 2023	1.19	1.25	1.15	1.17
1514	NASDAQ	PETZ	Wed, Sep 27, 2023	1.22	1.22	1.15	1.15
1513	NASDAQ	PETZ	Tue, Sep 26, 2023	1.21	1.23	1.21	1.21
1512	NASDAQ	PETZ	Mon, Sep 25, 2023	1.20	1.29	1.16	1.23
1511	NASDAQ	PETZ	Fri, Sep 22, 2023	1.22	1.30	1.16	1.23
1510	NASDAQ	PETZ	Thu, Sep 21, 2023	1.13	1.28	1.12	1.22
1509	NASDAQ	PETZ	Wed, Sep 20, 2023	1.17	1.30	1.15	1.15
1508	NASDAQ	PETZ	Tue, Sep 19, 2023	1.22	1.28	1.20	1.20
1507	NASDAQ	PETZ	Mon, Sep 18, 2023	1.28	1.30	1.22	1.27
1506	NASDAQ	PETZ	Fri, Sep 15, 2023	1.26	1.32	1.24	1.24
1505	NASDAQ	PETZ	Thu, Sep 14, 2023	1.27	1.30	1.24	1.26
1504	NASDAQ	PETZ	Wed, Sep 13, 2023	1.25	1.30	1.24	1.29
1503	NASDAQ	PETZ	Tue, Sep 12, 2023	1.23	1.32	1.22	1.29
1502	NASDAQ	PETZ	Mon, Sep 11, 2023	1.22	1.22	1.22	1.22
1501	NASDAQ	PETZ	Fri, Sep 8, 2023	1.29	1.34	1.22	1.25
1500	NASDAQ	PETZ	Thu, Sep 7, 2023	1.27	1.33	1.25	1.29
1499	NASDAQ	PETZ	Wed, Sep 6, 2023	1.27	1.35	1.26	1.30
1498	NASDAQ	PETZ	Tue, Sep 5, 2023	1.23	1.35	1.23	1.32
1497	NASDAQ	PETZ	Fri, Sep 1, 2023	1.14	1.26	1.14	1.21
1496	NASDAQ	PETZ	Thu, Aug 31, 2023	1.25	1.26	1.13	1.14
1495	NASDAQ	PETZ	Wed, Aug 30, 2023	1.26	1.28	1.21	1.24
1494	NASDAQ	PETZ	Tue, Aug 29, 2023	1.20	1.29	1.20	1.24
1493	NASDAQ	PETZ	Mon, Aug 28, 2023	1.18	1.24	1.16	1.21
1492	NASDAQ	PETZ	Fri, Aug 25, 2023	1.17	1.24	1.17	1.20
1491	NASDAQ	PETZ	Thu, Aug 24, 2023	1.25	1.25	1.14	1.19
1490	NASDAQ	PETZ	Wed, Aug 23, 2023	1.17	1.25	1.13	1.19
1489	NASDAQ	PETZ	Tue, Aug 22, 2023	1.14	1.15	1.11	1.13
1488	NASDAQ	PETZ	Mon, Aug 21, 2023	1.06	1.15	1.04	1.09
1487	NASDAQ	PETZ	Fri, Aug 18, 2023	1.02	1.08	1.02	1.02
1486	NASDAQ	PETZ	Thu, Aug 17, 2023	1.12	1.12	1.00	1.04
1485	NASDAQ	PETZ	Wed, Aug 16, 2023	1.02	1.07	1.00	1.07
1484	NASDAQ	PETZ	Tue, Aug 15, 2023	1.00	1.11	1.00	1.02
1483	NASDAQ	PETZ	Mon, Aug 14, 2023	1.08	1.11	1.00	1.02
1482	NASDAQ	PETZ	Fri, Aug 11, 2023	1.10	1.11	1.06	1.09
1481	NASDAQ	PETZ	Thu, Aug 10, 2023	1.08	1.16	1.07	1.10
1480	NASDAQ	PETZ	Wed, Aug 9, 2023	1.22	1.22	1.03	1.12
1479	NASDAQ	PETZ	Tue, Aug 8, 2023	1.15	1.27	1.15	1.18
1478	NASDAQ	PETZ	Mon, Aug 7, 2023	1.20	1.26	1.18	1.19
1477	NASDAQ	PETZ	Fri, Aug 4, 2023	1.23	1.23	1.18	1.18
1476	NASDAQ	PETZ	Thu, Aug 3, 2023	1.26	1.26	1.16	1.24
1475	NASDAQ	PETZ	Wed, Aug 2, 2023	1.23	1.29	1.12	1.25
1474	NASDAQ	PETZ	Tue, Aug 1, 2023	1.29	1.34	1.24	1.30
1473	NASDAQ	PETZ	Mon, Jul 31, 2023	1.29	1.35	1.28	1.30
1472	NASDAQ	PETZ	Fri, Jul 28, 2023	1.30	1.34	1.23	1.34
1471	NASDAQ	PETZ	Thu, Jul 27, 2023	1.31	1.34	1.26	1.30
1470	NASDAQ	PETZ	Wed, Jul 26, 2023	1.24	1.36	1.23	1.33
1469	NASDAQ	PETZ	Tue, Jul 25, 2023	1.34	1.34	1.20	1.28
1468	NASDAQ	PETZ	Mon, Jul 24, 2023	1.35	1.38	1.34	1.37
1467	NASDAQ	PETZ	Fri, Jul 21, 2023	1.39	1.39	1.35	1.35
1466	NASDAQ	PETZ	Thu, Jul 20, 2023	1.41	1.48	1.41	1.42
1465	NASDAQ	PETZ	Wed, Jul 19, 2023	1.48	1.48	1.41	1.44
1464	NASDAQ	PETZ	Tue, Jul 18, 2023	1.43	1.47	1.39	1.43
1463	NASDAQ	PETZ	Mon, Jul 17, 2023	1.41	1.55	1.34	1.45
1462	NASDAQ	PETZ	Fri, Jul 14, 2023	1.32	1.42	1.32	1.39
1461	NASDAQ	PETZ	Thu, Jul 13, 2023	1.38	1.38	1.28	1.32
1460	NASDAQ	PETZ	Wed, Jul 12, 2023	1.28	1.38	1.24	1.27
1459	NASDAQ	PETZ	Tue, Jul 11, 2023	1.36	1.36	1.28	1.28
1458	NASDAQ	PETZ	Mon, Jul 10, 2023	1.40	1.42	1.25	1.31
1457	NASDAQ	PETZ	Fri, Jul 7, 2023	1.25	1.35	1.20	1.27
1456	NASDAQ	PETZ	Thu, Jul 6, 2023	1.24	1.24	1.13	1.16
1455	NASDAQ	PETZ	Wed, Jul 5, 2023	1.20	1.25	1.19	1.24
1454	NASDAQ	PETZ	Mon, Jul 3, 2023	1.15	1.22	1.11	1.18
1453	NASDAQ	PETZ	Fri, Jun 30, 2023	1.16	1.18	1.12	1.16
1452	NASDAQ	PETZ	Thu, Jun 29, 2023	1.12	1.18	1.12	1.14
1451	NASDAQ	PETZ	Wed, Jun 28, 2023	1.04	1.18	1.04	1.11
1450	NASDAQ	PETZ	Tue, Jun 27, 2023	1.07	1.13	1.06	1.09
1449	NASDAQ	PETZ	Mon, Jun 26, 2023	1.07	1.13	1.05	1.08
1448	NASDAQ	PETZ	Fri, Jun 23, 2023	1.09	1.12	1.05	1.07
1447	NASDAQ	PETZ	Thu, Jun 22, 2023	1.07	1.10	1.07	1.08
1446	NASDAQ	PETZ	Wed, Jun 21, 2023	1.08	1.10	1.07	1.10
1445	NASDAQ	PETZ	Tue, Jun 20, 2023	1.15	1.17	1.08	1.08
1444	NASDAQ	PETZ	Fri, Jun 16, 2023	1.15	1.17	1.11	1.11
1443	NASDAQ	PETZ	Thu, Jun 15, 2023	1.09	1.17	1.00	1.15
1442	NASDAQ	PETZ	Wed, Jun 14, 2023	1.13	1.28	1.13	1.13
1441	NASDAQ	PETZ	Tue, Jun 13, 2023	1.19	1.22	1.15	1.17
1440	NASDAQ	PETZ	Mon, Jun 12, 2023	1.12	1.24	1.12	1.19
1439	NASDAQ	PETZ	Fri, Jun 9, 2023	1.18	1.19	1.13	1.15
1438	NASDAQ	PETZ	Thu, Jun 8, 2023	1.19	1.22	1.15	1.17
1437	NASDAQ	PETZ	Wed, Jun 7, 2023	1.23	1.32	1.20	1.20
1436	NASDAQ	PETZ	Tue, Jun 6, 2023	1.17	1.24	1.17	1.21
1435	NASDAQ	PETZ	Mon, Jun 5, 2023	1.18	1.22	1.15	1.19
1434	NASDAQ	PETZ	Fri, Jun 2, 2023	1.20	1.23	1.18	1.18
1433	NASDAQ	PETZ	Thu, Jun 1, 2023	1.20	1.24	1.15	1.20
1432	NASDAQ	PETZ	Wed, May 31, 2023	1.18	1.19	1.15	1.15
1431	NASDAQ	PETZ	Tue, May 30, 2023	1.19	1.19	1.15	1.19
1430	NASDAQ	PETZ	Fri, May 26, 2023	1.22	1.24	1.13	1.20
1429	NASDAQ	PETZ	Thu, May 25, 2023	1.26	1.30	1.23	1.25
1428	NASDAQ	PETZ	Wed, May 24, 2023	1.32	1.32	1.23	1.25
1427	NASDAQ	PETZ	Tue, May 23, 2023	1.18	1.31	1.18	1.30
1426	NASDAQ	PETZ	Mon, May 22, 2023	1.24	1.27	1.21	1.22
1425	NASDAQ	PETZ	Fri, May 19, 2023	1.23	1.26	1.20	1.22
1424	NASDAQ	PETZ	Thu, May 18, 2023	1.16	1.29	1.16	1.26
1423	NASDAQ	PETZ	Wed, May 17, 2023	1.14	1.23	1.13	1.18
1422	NASDAQ	PETZ	Tue, May 16, 2023	1.10	1.18	1.10	1.16
1421	NASDAQ	PETZ	Mon, May 15, 2023	1.13	1.28	1.10	1.13
1420	NASDAQ	PETZ	Fri, May 12, 2023	1.17	1.22	1.15	1.15
1419	NASDAQ	PETZ	Thu, May 11, 2023	1.18	1.23	1.15	1.20
1418	NASDAQ	PETZ	Wed, May 10, 2023	1.17	1.26	1.12	1.20
1417	NASDAQ	PETZ	Tue, May 9, 2023	1.24	1.24	1.15	1.15
1416	NASDAQ	PETZ	Mon, May 8, 2023	1.27	1.33	1.22	1.22
1415	NASDAQ	PETZ	Fri, May 5, 2023	1.30	1.33	1.25	1.27
1414	NASDAQ	PETZ	Thu, May 4, 2023	1.27	1.36	1.27	1.29
1413	NASDAQ	PETZ	Wed, May 3, 2023	1.35	1.38	1.23	1.26
1412	NASDAQ	PETZ	Tue, May 2, 2023	1.43	1.55	1.21	1.30
1411	NASDAQ	PETZ	Mon, May 1, 2023	1.32	2.14	1.24	1.52
1410	NASDAQ	PETZ	Fri, Apr 28, 2023	1.16	1.39	1.00	1.30
1409	NASDAQ	PETZ	Thu, Apr 27, 2023	1.25	1.49	1.12	1.21
1408	NASDAQ	PETZ	Wed, Apr 26, 2023	1.07	1.24	1.00	1.22
1407	NASDAQ	PETZ	Tue, Apr 25, 2023	1.04	1.08	0.95	0.98
1406	NASDAQ	PETZ	Mon, Apr 24, 2023	1.03	1.09	1.03	1.04
1405	NASDAQ	PETZ	Fri, Apr 21, 2023	1.09	1.09	1.03	1.09
1404	NASDAQ	PETZ	Thu, Apr 20, 2023	1.15	1.15	1.06	1.08
1403	NASDAQ	PETZ	Wed, Apr 19, 2023	1.19	1.25	1.11	1.18
1402	NASDAQ	PETZ	Tue, Apr 18, 2023	1.10	1.22	1.10	1.18
1401	NASDAQ	PETZ	Mon, Apr 17, 2023	1.04	1.15	1.04	1.14
1400	NASDAQ	PETZ	Fri, Apr 14, 2023	1.10	1.14	1.08	1.10
1399	NASDAQ	PETZ	Thu, Apr 13, 2023	1.18	1.18	1.11	1.11
1398	NASDAQ	PETZ	Wed, Apr 12, 2023	1.16	1.19	1.10	1.10
1397	NASDAQ	PETZ	Tue, Apr 11, 2023	1.10	1.28	1.10	1.18
1396	NASDAQ	PETZ	Mon, Apr 10, 2023	1.11	1.18	1.11	1.18
1395	NASDAQ	PETZ	Thu, Apr 6, 2023	1.05	1.15	1.05	1.10
1394	NASDAQ	PETZ	Wed, Apr 5, 2023	1.11	1.20	1.10	1.15
1393	NASDAQ	PETZ	Tue, Apr 4, 2023	1.21	1.29	1.14	1.16
1392	NASDAQ	PETZ	Mon, Apr 3, 2023	1.26	1.29	1.21	1.21
1391	NASDAQ	PETZ	Fri, Mar 31, 2023	1.25	1.29	1.22	1.25
1390	NASDAQ	PETZ	Thu, Mar 30, 2023	1.27	1.30	1.21	1.22
1389	NASDAQ	PETZ	Wed, Mar 29, 2023	1.17	1.35	1.17	1.29
1388	NASDAQ	PETZ	Tue, Mar 28, 2023	1.19	1.25	1.15	1.21
1387	NASDAQ	PETZ	Mon, Mar 27, 2023	1.25	1.25	1.22	1.22
1386	NASDAQ	PETZ	Fri, Mar 24, 2023	1.17	1.25	1.15	1.25
1385	NASDAQ	PETZ	Thu, Mar 23, 2023	1.24	1.24	1.14	1.15
1384	NASDAQ	PETZ	Wed, Mar 22, 2023	1.24	1.30	1.18	1.24
1383	NASDAQ	PETZ	Tue, Mar 21, 2023	1.12	1.20	1.12	1.17
1382	NASDAQ	PETZ	Mon, Mar 20, 2023	1.20	1.24	1.10	1.11
1381	NASDAQ	PETZ	Fri, Mar 17, 2023	1.25	1.25	1.18	1.23
1380	NASDAQ	PETZ	Thu, Mar 16, 2023	1.35	1.35	1.24	1.26
1379	NASDAQ	PETZ	Wed, Mar 15, 2023	1.32	1.39	1.23	1.26
1378	NASDAQ	PETZ	Tue, Mar 14, 2023	1.33	1.42	1.31	1.34
1377	NASDAQ	PETZ	Mon, Mar 13, 2023	1.51	1.52	1.23	1.36
1376	NASDAQ	PETZ	Fri, Mar 10, 2023	1.49	1.55	1.41	1.55
1375	NASDAQ	PETZ	Thu, Mar 9, 2023	1.58	1.60	1.45	1.45
1374	NASDAQ	PETZ	Wed, Mar 8, 2023	1.52	1.60	1.51	1.51
1373	NASDAQ	PETZ	Tue, Mar 7, 2023	1.52	1.62	1.48	1.53
1372	NASDAQ	PETZ	Mon, Mar 6, 2023	1.50	1.55	1.47	1.54
1371	NASDAQ	PETZ	Fri, Mar 3, 2023	1.57	1.63	1.48	1.53
1370	NASDAQ	PETZ	Thu, Mar 2, 2023	1.52	1.52	1.42	1.47
1369	NASDAQ	PETZ	Wed, Mar 1, 2023	1.53	1.60	1.45	1.52
1368	NASDAQ	PETZ	Tue, Feb 28, 2023	1.58	1.58	1.50	1.53
1367	NASDAQ	PETZ	Mon, Feb 27, 2023	1.62	1.66	1.46	1.57
1366	NASDAQ	PETZ	Fri, Feb 24, 2023	1.59	1.65	1.54	1.64
1365	NASDAQ	PETZ	Thu, Feb 23, 2023	1.54	1.70	1.54	1.68
1364	NASDAQ	PETZ	Wed, Feb 22, 2023	1.63	1.66	1.52	1.54
1363	NASDAQ	PETZ	Tue, Feb 21, 2023	1.66	1.72	1.56	1.56
1362	NASDAQ	PETZ	Fri, Feb 17, 2023	1.69	1.71	1.64	1.69
1361	NASDAQ	PETZ	Thu, Feb 16, 2023	1.65	1.71	1.63	1.67
1360	NASDAQ	PETZ	Wed, Feb 15, 2023	1.71	1.75	1.62	1.67
1359	NASDAQ	PETZ	Tue, Feb 14, 2023	1.86	1.86	1.58	1.68
1358	NASDAQ	PETZ	Mon, Feb 13, 2023	1.71	1.72	1.67	1.68
1357	NASDAQ	PETZ	Fri, Feb 10, 2023	1.82	1.84	1.70	1.73
1356	NASDAQ	PETZ	Thu, Feb 9, 2023	2.00	2.02	1.78	1.83
1355	NASDAQ	PETZ	Wed, Feb 8, 2023	2.04	2.08	1.86	1.93
1354	NASDAQ	PETZ	Tue, Feb 7, 2023	2.00	2.06	1.90	1.96
1353	NASDAQ	PETZ	Mon, Feb 6, 2023	2.05	2.08	2.02	2.02
1352	NASDAQ	PETZ	Fri, Feb 3, 2023	2.08	2.19	1.97	2.05
1351	NASDAQ	PETZ	Thu, Feb 2, 2023	2.19	2.19	2.02	2.04
1350	NASDAQ	PETZ	Wed, Feb 1, 2023	2.04	2.12	2.00	2.08
1349	NASDAQ	PETZ	Tue, Jan 31, 2023	1.85	2.06	1.77	2.04
1348	NASDAQ	PETZ	Mon, Jan 30, 2023	1.97	2.03	1.72	1.85
1347	NASDAQ	PETZ	Fri, Jan 27, 2023	2.12	2.12	1.96	2.01
1346	NASDAQ	PETZ	Thu, Jan 26, 2023	1.82	2.17	1.81	1.99
1345	NASDAQ	PETZ	Wed, Jan 25, 2023	1.77	1.84	1.70	1.82
1344	NASDAQ	PETZ	Tue, Jan 24, 2023	1.76	1.84	1.76	1.82
1343	NASDAQ	PETZ	Mon, Jan 23, 2023	1.77	1.84	1.77	1.79
1342	NASDAQ	PETZ	Fri, Jan 20, 2023	1.70	1.83	1.70	1.80
1341	NASDAQ	PETZ	Thu, Jan 19, 2023	1.77	1.81	1.74	1.76
1340	NASDAQ	PETZ	Wed, Jan 18, 2023	1.83	1.85	1.77	1.80
1339	NASDAQ	PETZ	Tue, Jan 17, 2023	1.87	1.98	1.81	1.85
1338	NASDAQ	PETZ	Fri, Jan 13, 2023	1.82	1.89	1.76	1.86
1337	NASDAQ	PETZ	Thu, Jan 12, 2023	1.84	1.88	1.80	1.83
1336	NASDAQ	PETZ	Wed, Jan 11, 2023	1.80	1.85	1.78	1.79
1335	NASDAQ	PETZ	Tue, Jan 10, 2023	1.78	1.85	1.72	1.79
1334	NASDAQ	PETZ	Mon, Jan 9, 2023	1.75	1.88	1.72	1.72
1333	NASDAQ	PETZ	Fri, Jan 6, 2023	1.68	1.74	1.61	1.74
1332	NASDAQ	PETZ	Thu, Jan 5, 2023	1.69	1.73	1.60	1.68
1331	NASDAQ	PETZ	Wed, Jan 4, 2023	1.59	1.75	1.59	1.74
1330	NASDAQ	PETZ	Tue, Jan 3, 2023	1.59	1.62	1.56	1.60
1329	NASDAQ	PETZ	Fri, Dec 30, 2022	1.52	1.61	1.49	1.55
1328	NASDAQ	PETZ	Thu, Dec 29, 2022	1.56	1.59	1.52	1.56
1327	NASDAQ	PETZ	Wed, Dec 28, 2022	1.53	1.62	1.53	1.54
1326	NASDAQ	PETZ	Tue, Dec 27, 2022	1.56	1.63	1.52	1.55
1325	NASDAQ	PETZ	Fri, Dec 23, 2022	1.64	1.64	1.53	1.55
1324	NASDAQ	PETZ	Thu, Dec 22, 2022	1.55	1.60	1.48	1.60
1323	NASDAQ	PETZ	Wed, Dec 21, 2022	1.50	1.66	1.46	1.61
1322	NASDAQ	PETZ	Tue, Dec 20, 2022	1.58	1.60	1.52	1.52
1321	NASDAQ	PETZ	Mon, Dec 19, 2022	1.66	1.73	1.57	1.65
1320	NASDAQ	PETZ	Fri, Dec 16, 2022	1.65	1.70	1.57	1.65
1319	NASDAQ	PETZ	Thu, Dec 15, 2022	1.62	1.65	1.55	1.61
1318	NASDAQ	PETZ	Wed, Dec 14, 2022	1.65	1.74	1.61	1.63
1317	NASDAQ	PETZ	Tue, Dec 13, 2022	1.79	1.79	1.61	1.64
1316	NASDAQ	PETZ	Mon, Dec 12, 2022	1.98	1.98	1.61	1.70
1315	NASDAQ	PETZ	Fri, Dec 9, 2022	2.02	2.06	1.94	1.99
1314	NASDAQ	PETZ	Thu, Dec 8, 2022	2.15	2.19	1.97	1.98
1313	NASDAQ	PETZ	Wed, Dec 7, 2022	2.25	2.26	2.18	2.19
1312	NASDAQ	PETZ	Tue, Dec 6, 2022	2.30	2.39	2.18	2.26
1311	NASDAQ	PETZ	Mon, Dec 5, 2022	2.47	2.51	2.26	2.28
1310	NASDAQ	PETZ	Fri, Dec 2, 2022	2.46	2.54	2.43	2.51
1309	NASDAQ	PETZ	Thu, Dec 1, 2022	2.63	2.63	2.40	2.52
1308	NASDAQ	PETZ	Wed, Nov 30, 2022	2.42	2.59	2.34	2.50
1307	NASDAQ	PETZ	Tue, Nov 29, 2022	2.28	2.37	2.22	2.30
1306	NASDAQ	PETZ	Mon, Nov 28, 2022	2.36	2.56	2.29	2.33
1305	NASDAQ	PETZ	Fri, Nov 25, 2022	2.32	2.42	2.31	2.31
1304	NASDAQ	PETZ	Wed, Nov 23, 2022	2.15	2.42	2.15	2.38
1303	NASDAQ	PETZ	Tue, Nov 22, 2022	2.26	2.31	2.15	2.18
1302	NASDAQ	PETZ	Mon, Nov 21, 2022	2.37	2.39	2.21	2.28
1301	NASDAQ	PETZ	Fri, Nov 18, 2022	2.38	2.45	2.28	2.36
1300	NASDAQ	PETZ	Thu, Nov 17, 2022	2.35	2.42	2.30	2.42
1299	NASDAQ	PETZ	Wed, Nov 16, 2022	2.40	2.43	2.28	2.35
1298	NASDAQ	PETZ	Tue, Nov 15, 2022	2.68	2.68	2.40	2.41
1297	NASDAQ	PETZ	Mon, Nov 14, 2022	2.53	2.62	2.43	2.52
1296	NASDAQ	PETZ	Fri, Nov 11, 2022	2.28	2.61	2.27	2.51
1295	NASDAQ	PETZ	Thu, Nov 10, 2022	2.14	2.41	2.14	2.31
1294	NASDAQ	PETZ	Wed, Nov 9, 2022	2.20	2.30	2.00	2.04
1293	NASDAQ	PETZ	Tue, Nov 8, 2022	2.24	2.44	2.20	2.25
1292	NASDAQ	PETZ	Mon, Nov 7, 2022	2.28	2.40	2.22	2.26
1291	NASDAQ	PETZ	Fri, Nov 4, 2022	2.20	2.25	2.15	2.25
1290	NASDAQ	PETZ	Thu, Nov 3, 2022	2.53	2.54	2.22	2.34
1289	NASDAQ	PETZ	Wed, Nov 2, 2022	2.86	2.89	2.45	2.48
1288	NASDAQ	PETZ	Tue, Nov 1, 2022	2.91	2.91	2.70	2.73
1287	NASDAQ	PETZ	Mon, Oct 31, 2022	2.90	2.90	2.75	2.77
1286	NASDAQ	PETZ	Fri, Oct 28, 2022	2.86	2.90	2.69	2.86
1285	NASDAQ	PETZ	Thu, Oct 27, 2022	2.83	2.98	2.71	2.71
1284	NASDAQ	PETZ	Wed, Oct 26, 2022	2.74	3.04	2.72	2.88
1283	NASDAQ	PETZ	Tue, Oct 25, 2022	2.70	2.86	2.65	2.78
1282	NASDAQ	PETZ	Mon, Oct 24, 2022	2.85	2.87	2.54	2.66
1281	NASDAQ	PETZ	Fri, Oct 21, 2022	2.83	2.88	2.72	2.84
1280	NASDAQ	PETZ	Thu, Oct 20, 2022	2.96	2.96	2.71	2.83
1279	NASDAQ	PETZ	Wed, Oct 19, 2022	2.84	2.98	2.77	2.79
1278	NASDAQ	PETZ	Tue, Oct 18, 2022	3.03	3.09	2.88	2.94
1277	NASDAQ	PETZ	Mon, Oct 17, 2022	2.86	2.93	2.80	2.88
1276	NASDAQ	PETZ	Fri, Oct 14, 2022	3.01	3.02	2.72	2.76
1275	NASDAQ	PETZ	Thu, Oct 13, 2022	2.76	3.12	2.76	3.05
1274	NASDAQ	PETZ	Wed, Oct 12, 2022	2.89	2.98	2.76	2.88
1273	NASDAQ	PETZ	Tue, Oct 11, 2022	2.86	3.07	2.83	2.93
1272	NASDAQ	PETZ	Mon, Oct 10, 2022	2.86	2.94	2.77	2.82
1271	NASDAQ	PETZ	Fri, Oct 7, 2022	3.00	3.07	2.81	2.81
1270	NASDAQ	PETZ	Thu, Oct 6, 2022	3.26	3.27	3.03	3.04
1269	NASDAQ	PETZ	Wed, Oct 5, 2022	3.18	3.29	3.11	3.21
1268	NASDAQ	PETZ	Tue, Oct 4, 2022	3.06	3.30	2.90	3.25
1267	NASDAQ	PETZ	Mon, Oct 3, 2022	3.12	3.16	2.85	2.96
1266	NASDAQ	PETZ	Fri, Sep 30, 2022	3.12	3.32	3.07	3.24
1265	NASDAQ	PETZ	Thu, Sep 29, 2022	3.14	3.25	2.95	3.15
1264	NASDAQ	PETZ	Wed, Sep 28, 2022	2.89	3.15	2.79	3.10
1263	NASDAQ	PETZ	Tue, Sep 27, 2022	2.82	3.04	2.76	2.90
1262	NASDAQ	PETZ	Mon, Sep 26, 2022	2.56	2.94	2.53	2.76
1261	NASDAQ	PETZ	Fri, Sep 23, 2022	2.56	2.68	2.53	2.58
1260	NASDAQ	PETZ	Thu, Sep 22, 2022	2.82	2.99	2.60	2.65
1259	NASDAQ	PETZ	Wed, Sep 21, 2022	3.11	3.18	2.86	2.86
1258	NASDAQ	PETZ	Tue, Sep 20, 2022	3.16	3.33	3.11	3.16
1257	NASDAQ	PETZ	Mon, Sep 19, 2022	3.24	3.31	3.10	3.23
1256	NASDAQ	PETZ	Fri, Sep 16, 2022	3.67	3.70	3.27	3.32
1255	NASDAQ	PETZ	Thu, Sep 15, 2022	3.90	3.97	3.61	3.72
1254	NASDAQ	PETZ	Wed, Sep 14, 2022	4.10	4.28	3.79	3.98
1253	NASDAQ	PETZ	Tue, Sep 13, 2022	4.35	4.48	4.01	4.10
1252	NASDAQ	PETZ	Mon, Sep 12, 2022	4.37	4.58	4.24	4.44
1251	NASDAQ	PETZ	Fri, Sep 9, 2022	3.89	4.38	3.87	4.34
1250	NASDAQ	PETZ	Thu, Sep 8, 2022	3.63	3.80	3.53	3.73
1249	NASDAQ	PETZ	Wed, Sep 7, 2022	3.65	3.87	3.65	3.67
1248	NASDAQ	PETZ	Tue, Sep 6, 2022	3.56	3.97	3.50	3.76
1247	NASDAQ	PETZ	Fri, Sep 2, 2022	4.31	4.82	3.64	3.70
1246	NASDAQ	PETZ	Thu, Sep 1, 2022	4.26	4.75	3.91	4.42
1245	NASDAQ	PETZ	Wed, Aug 31, 2022	4.38	5.19	4.15	4.23
1244	NASDAQ	PETZ	Tue, Aug 30, 2022	3.72	4.99	3.44	4.81
1243	NASDAQ	PETZ	Mon, Aug 29, 2022	3.20	3.90	3.12	3.72
1242	NASDAQ	PETZ	Fri, Aug 26, 2022	3.11	3.23	2.97	2.99
1241	NASDAQ	PETZ	Thu, Aug 25, 2022	3.05	3.25	2.94	3.15
1240	NASDAQ	PETZ	Wed, Aug 24, 2022	2.68	3.13	2.67	3.02
1239	NASDAQ	PETZ	Tue, Aug 23, 2022	2.96	3.00	2.61	2.72
1238	NASDAQ	PETZ	Mon, Aug 22, 2022	3.18	3.26	2.94	3.03
1237	NASDAQ	PETZ	Fri, Aug 19, 2022	3.15	4.22	3.01	3.07
1236	NASDAQ	PETZ	Thu, Aug 18, 2022	3.90	3.95	2.87	2.98
1235	NASDAQ	PETZ	Wed, Aug 17, 2022	3.10	4.36	3.10	4.26
1234	NASDAQ	PETZ	Tue, Aug 16, 2022	3.16	3.97	2.87	3.08
1233	NASDAQ	PETZ	Mon, Aug 15, 2022	2.90	3.14	2.83	3.08
1232	NASDAQ	PETZ	Fri, Aug 12, 2022	2.78	3.17	2.63	2.92
1231	NASDAQ	PETZ	Thu, Aug 11, 2022	2.43	2.98	2.43	2.96
1230	NASDAQ	PETZ	Wed, Aug 10, 2022	2.50	2.65	2.40	2.42
1229	NASDAQ	PETZ	Tue, Aug 9, 2022	2.39	2.60	2.21	2.58
1228	NASDAQ	PETZ	Mon, Aug 8, 2022	2.58	3.64	2.38	2.47
1227	NASDAQ	PETZ	Fri, Aug 5, 2022	2.36	2.53	2.21	2.45
1226	NASDAQ	PETZ	Thu, Aug 4, 2022	2.36	2.49	2.28	2.42
1225	NASDAQ	PETZ	Wed, Aug 3, 2022	2.58	2.59	2.22	2.37
1224	NASDAQ	PETZ	Tue, Aug 2, 2022	1.96	3.13	1.93	2.62
1223	NASDAQ	PETZ	Mon, Aug 1, 2022	2.00	2.12	1.96	1.96
1222	NASDAQ	PETZ	Fri, Jul 29, 2022	2.00	2.12	1.96	2.09
1221	NASDAQ	PETZ	Thu, Jul 28, 2022	2.00	2.07	1.93	1.99
1220	NASDAQ	PETZ	Wed, Jul 27, 2022	1.95	2.14	1.90	2.09
1219	NASDAQ	PETZ	Tue, Jul 26, 2022	2.08	2.12	1.98	2.00
1218	NASDAQ	PETZ	Mon, Jul 25, 2022	2.19	2.19	2.07	2.12
1217	NASDAQ	PETZ	Fri, Jul 22, 2022	2.42	2.53	2.16	2.19
1216	NASDAQ	PETZ	Thu, Jul 21, 2022	2.49	2.63	2.37	2.42
1215	NASDAQ	PETZ	Wed, Jul 20, 2022	2.47	2.66	2.40	2.47
1214	NASDAQ	PETZ	Tue, Jul 19, 2022	2.45	2.51	2.34	2.47
1213	NASDAQ	PETZ	Mon, Jul 18, 2022	2.76	2.79	2.33	2.45
1212	NASDAQ	PETZ	Fri, Jul 15, 2022	2.79	2.95	2.67	2.83
1211	NASDAQ	PETZ	Thu, Jul 14, 2022	2.70	3.28	2.56	2.99
1210	NASDAQ	PETZ	Wed, Jul 13, 2022	2.30	3.64	2.30	2.93
1209	NASDAQ	PETZ	Tue, Jul 12, 2022	1.94	2.15	1.91	2.06
1208	NASDAQ	PETZ	Mon, Jul 11, 2022	2.04	2.09	1.89	1.91
1207	NASDAQ	PETZ	Fri, Jul 8, 2022	1.88	2.12	1.83	2.02
1206	NASDAQ	PETZ	Thu, Jul 7, 2022	1.94	2.02	1.86	1.89
1205	NASDAQ	PETZ	Wed, Jul 6, 2022	1.86	2.05	1.85	1.94
1204	NASDAQ	PETZ	Tue, Jul 5, 2022	1.76	1.93	1.70	1.85
1203	NASDAQ	PETZ	Fri, Jul 1, 2022	1.92	1.92	1.79	1.81
1202	NASDAQ	PETZ	Thu, Jun 30, 2022	2.04	2.05	1.87	1.90
1201	NASDAQ	PETZ	Wed, Jun 29, 2022	2.21	2.22	1.98	2.04
1200	NASDAQ	PETZ	Tue, Jun 28, 2022	2.33	2.48	2.25	2.26
1199	NASDAQ	PETZ	Mon, Jun 27, 2022	2.75	2.82	2.28	2.33
1198	NASDAQ	PETZ	Fri, Jun 24, 2022	2.75	3.20	2.44	2.70
1197	NASDAQ	PETZ	Thu, Jun 23, 2022	1.91	3.73	1.85	2.94
1196	NASDAQ	PETZ	Wed, Jun 22, 2022	1.98	2.00	1.86	1.90
1195	NASDAQ	PETZ	Tue, Jun 21, 2022	2.03	2.05	1.93	1.99
1194	NASDAQ	PETZ	Fri, Jun 17, 2022	2.15	2.27	2.07	2.12
1193	NASDAQ	PETZ	Thu, Jun 16, 2022	2.26	2.42	2.14	2.15
1192	NASDAQ	PETZ	Wed, Jun 15, 2022	2.13	2.55	2.07	2.39
1191	NASDAQ	PETZ	Tue, Jun 14, 2022	2.81	2.81	2.18	2.19
1190	NASDAQ	PETZ	Mon, Jun 13, 2022	3.52	3.70	2.80	2.84
1189	NASDAQ	PETZ	Fri, Jun 10, 2022	6.04	6.60	5.07	5.53
1188	NASDAQ	PETZ	Thu, Jun 9, 2022	4.52	9.00	4.30	5.56
1187	NASDAQ	PETZ	Wed, Jun 8, 2022	4.25	4.78	4.10	4.34
1186	NASDAQ	PETZ	Tue, Jun 7, 2022	4.17	4.27	4.00	4.16
1185	NASDAQ	PETZ	Mon, Jun 6, 2022	4.38	4.57	4.02	4.21
1184	NASDAQ	PETZ	Fri, Jun 3, 2022	4.60	4.60	4.18	4.40
1183	NASDAQ	PETZ	Thu, Jun 2, 2022	4.60	4.81	4.31	4.60
1182	NASDAQ	PETZ	Wed, Jun 1, 2022	4.74	5.20	4.60	4.64
1181	NASDAQ	PETZ	Tue, May 31, 2022	4.06	4.58	4.00	4.40
1180	NASDAQ	PETZ	Fri, May 27, 2022	4.20	4.20	3.92	4.14
1179	NASDAQ	PETZ	Thu, May 26, 2022	4.00	4.26	3.74	4.14
1178	NASDAQ	PETZ	Wed, May 25, 2022	3.58	4.40	3.46	3.99
1177	NASDAQ	PETZ	Tue, May 24, 2022	3.70	3.80	3.59	3.59
1176	NASDAQ	PETZ	Mon, May 23, 2022	3.98	3.98	3.62	3.78
1175	NASDAQ	PETZ	Fri, May 20, 2022	4.40	4.41	3.70	3.84
1174	NASDAQ	PETZ	Thu, May 19, 2022	4.26	4.40	4.16	4.24
1173	NASDAQ	PETZ	Wed, May 18, 2022	4.60	4.63	4.24	4.42
1172	NASDAQ	PETZ	Tue, May 17, 2022	4.68	4.80	4.41	4.52
1171	NASDAQ	PETZ	Mon, May 16, 2022	4.39	4.76	4.30	4.54
1170	NASDAQ	PETZ	Fri, May 13, 2022	4.12	4.57	4.00	4.39
1169	NASDAQ	PETZ	Thu, May 12, 2022	4.01	4.37	3.80	4.06
1168	NASDAQ	PETZ	Wed, May 11, 2022	4.00	4.40	4.00	4.31
1167	NASDAQ	PETZ	Tue, May 10, 2022	4.40	4.40	3.85	4.24
1166	NASDAQ	PETZ	Mon, May 9, 2022	4.85	4.89	3.08	4.40
1165	NASDAQ	PETZ	Fri, May 6, 2022	5.10	5.20	4.50	4.89
1164	NASDAQ	PETZ	Thu, May 5, 2022	5.60	5.60	5.10	5.14
1163	NASDAQ	PETZ	Wed, May 4, 2022	5.21	5.73	5.03	5.61
1162	NASDAQ	PETZ	Tue, May 3, 2022	5.60	5.66	5.28	5.33
1161	NASDAQ	PETZ	Mon, May 2, 2022	5.71	5.90	5.60	5.70
1160	NASDAQ	PETZ	Fri, Apr 29, 2022	6.30	6.53	6.00	6.06
1159	NASDAQ	PETZ	Thu, Apr 28, 2022	6.10	6.20	5.99	6.16
1158	NASDAQ	PETZ	Wed, Apr 27, 2022	6.00	6.17	5.96	6.08
1157	NASDAQ	PETZ	Tue, Apr 26, 2022	6.20	6.32	5.92	5.98
1156	NASDAQ	PETZ	Mon, Apr 25, 2022	6.50	6.60	6.09	6.30
1155	NASDAQ	PETZ	Fri, Apr 22, 2022	6.41	7.25	6.25	6.46
1154	NASDAQ	PETZ	Thu, Apr 21, 2022	6.86	7.00	6.36	6.40
1153	NASDAQ	PETZ	Wed, Apr 20, 2022	6.58	6.90	6.36	6.70
1152	NASDAQ	PETZ	Tue, Apr 19, 2022	6.60	6.68	6.28	6.50
1151	NASDAQ	PETZ	Mon, Apr 18, 2022	7.00	7.03	6.00	6.61
1150	NASDAQ	PETZ	Thu, Apr 14, 2022	7.60	7.60	7.04	7.09
1149	NASDAQ	PETZ	Wed, Apr 13, 2022	7.44	7.58	7.20	7.25
1148	NASDAQ	PETZ	Tue, Apr 12, 2022	7.39	7.58	7.20	7.37
1147	NASDAQ	PETZ	Mon, Apr 11, 2022	7.00	7.37	7.00	7.26
1146	NASDAQ	PETZ	Fri, Apr 8, 2022	7.49	7.60	7.30	7.52
1145	NASDAQ	PETZ	Thu, Apr 7, 2022	7.68	7.90	7.50	7.68
1144	NASDAQ	PETZ	Wed, Apr 6, 2022	8.12	8.15	7.50	7.77
1143	NASDAQ	PETZ	Tue, Apr 5, 2022	8.24	8.56	8.06	8.12
1142	NASDAQ	PETZ	Mon, Apr 4, 2022	8.54	8.57	8.20	8.29
1141	NASDAQ	PETZ	Fri, Apr 1, 2022	9.03	9.40	8.20	8.32
1140	NASDAQ	PETZ	Thu, Mar 31, 2022	9.16	10.40	8.72	8.93
1139	NASDAQ	PETZ	Wed, Mar 30, 2022	8.20	9.36	8.00	8.78
1138	NASDAQ	PETZ	Tue, Mar 29, 2022	8.24	8.80	8.08	8.35
1137	NASDAQ	PETZ	Mon, Mar 28, 2022	7.90	8.46	7.80	8.25
1136	NASDAQ	PETZ	Fri, Mar 25, 2022	8.60	8.60	7.66	7.81
1135	NASDAQ	PETZ	Thu, Mar 24, 2022	8.13	8.80	7.90	8.44
1134	NASDAQ	PETZ	Wed, Mar 23, 2022	8.04	8.50	7.76	8.22
1133	NASDAQ	PETZ	Tue, Mar 22, 2022	8.24	9.19	8.03	8.37
1132	NASDAQ	PETZ	Mon, Mar 21, 2022	7.29	8.47	7.00	7.93
1131	NASDAQ	PETZ	Fri, Mar 18, 2022	7.00	7.76	6.94	7.45
1130	NASDAQ	PETZ	Thu, Mar 17, 2022	6.80	7.62	6.74	7.24
1129	NASDAQ	PETZ	Wed, Mar 16, 2022	7.00	7.50	6.48	7.29
1128	NASDAQ	PETZ	Tue, Mar 15, 2022	6.20	6.52	6.20	6.34
1127	NASDAQ	PETZ	Mon, Mar 14, 2022	6.38	6.64	6.01	6.29
1126	NASDAQ	PETZ	Fri, Mar 11, 2022	6.87	6.88	6.24	6.37
1125	NASDAQ	PETZ	Thu, Mar 10, 2022	6.80	7.15	6.40	6.94
1124	NASDAQ	PETZ	Wed, Mar 9, 2022	7.32	8.32	6.70	6.87
1123	NASDAQ	PETZ	Tue, Mar 8, 2022	6.34	6.48	5.90	6.26
1122	NASDAQ	PETZ	Mon, Mar 7, 2022	6.91	7.20	6.60	6.64
1121	NASDAQ	PETZ	Fri, Mar 4, 2022	7.33	7.66	7.11	7.23
1120	NASDAQ	PETZ	Thu, Mar 3, 2022	7.80	7.85	7.21	7.44
1119	NASDAQ	PETZ	Wed, Mar 2, 2022	8.30	8.30	7.81	7.85
1118	NASDAQ	PETZ	Tue, Mar 1, 2022	8.60	9.40	8.20	8.25
1117	NASDAQ	PETZ	Mon, Feb 28, 2022	8.30	9.00	8.02	8.54
1116	NASDAQ	PETZ	Fri, Feb 25, 2022	8.78	9.18	7.88	8.11
1115	NASDAQ	PETZ	Thu, Feb 24, 2022	8.56	9.76	7.77	9.20
1114	NASDAQ	PETZ	Wed, Feb 23, 2022	7.00	7.60	6.46	7.43
1113	NASDAQ	PETZ	Tue, Feb 22, 2022	6.88	7.34	6.46	6.92
1112	NASDAQ	PETZ	Fri, Feb 18, 2022	8.35	8.40	7.38	7.57
1111	NASDAQ	PETZ	Thu, Feb 17, 2022	8.80	8.99	8.28	8.40
1110	NASDAQ	PETZ	Wed, Feb 16, 2022	9.00	9.18	8.80	8.96
1109	NASDAQ	PETZ	Tue, Feb 15, 2022	9.15	9.38	9.00	9.36
1108	NASDAQ	PETZ	Mon, Feb 14, 2022	9.28	9.50	8.90	9.00
1107	NASDAQ	PETZ	Fri, Feb 11, 2022	10.05	10.30	9.20	9.34
1106	NASDAQ	PETZ	Thu, Feb 10, 2022	9.80	10.75	9.70	9.83
1105	NASDAQ	PETZ	Wed, Feb 9, 2022	9.60	10.20	9.40	9.80
1104	NASDAQ	PETZ	Tue, Feb 8, 2022	9.63	9.76	9.10	9.32
1103	NASDAQ	PETZ	Mon, Feb 7, 2022	9.40	9.90	9.15	9.59
1102	NASDAQ	PETZ	Fri, Feb 4, 2022	8.80	9.60	8.78	9.40
1101	NASDAQ	PETZ	Thu, Feb 3, 2022	8.60	9.69	8.60	8.75
1100	NASDAQ	PETZ	Wed, Feb 2, 2022	10.12	10.12	8.70	9.00
1099	NASDAQ	PETZ	Tue, Feb 1, 2022	9.53	11.29	9.50	9.95
1098	NASDAQ	PETZ	Mon, Jan 31, 2022	8.55	9.87	8.54	9.56
1097	NASDAQ	PETZ	Fri, Jan 28, 2022	8.20	8.76	7.80	8.55
1096	NASDAQ	PETZ	Thu, Jan 27, 2022	8.80	8.90	8.01	8.19
1095	NASDAQ	PETZ	Wed, Jan 26, 2022	9.42	9.42	8.60	8.74
1094	NASDAQ	PETZ	Tue, Jan 25, 2022	8.80	10.13	8.71	8.93
1093	NASDAQ	PETZ	Mon, Jan 24, 2022	9.00	9.40	8.42	9.13
1092	NASDAQ	PETZ	Fri, Jan 21, 2022	8.59	10.50	7.91	9.50
1091	NASDAQ	PETZ	Thu, Jan 20, 2022	9.10	11.02	8.92	9.19
1090	NASDAQ	PETZ	Wed, Jan 19, 2022	9.39	9.64	8.83	8.97
1089	NASDAQ	PETZ	Tue, Jan 18, 2022	10.11	10.34	9.60	9.81
1088	NASDAQ	PETZ	Fri, Jan 14, 2022	11.58	12.38	10.40	10.74
1087	NASDAQ	PETZ	Thu, Jan 13, 2022	11.70	12.99	10.62	11.96
1086	NASDAQ	PETZ	Wed, Jan 12, 2022	13.94	13.99	11.41	11.72
1085	NASDAQ	PETZ	Tue, Jan 11, 2022	16.11	17.37	11.00	13.76
1084	NASDAQ	PETZ	Mon, Jan 10, 2022	70.80	72.80	14.00	14.80
1083	NASDAQ	PETZ	Fri, Jan 7, 2022	76.40	86.20	76.40	81.60
1082	NASDAQ	PETZ	Thu, Jan 6, 2022	78.60	83.80	74.40	77.20
1081	NASDAQ	PETZ	Wed, Jan 5, 2022	76.60	81.40	74.80	81.20
1080	NASDAQ	PETZ	Tue, Jan 4, 2022	80.80	85.40	75.40	78.20
1079	NASDAQ	PETZ	Mon, Jan 3, 2022	77.20	87.80	75.40	84.40
1078	NASDAQ	PETZ	Fri, Dec 31, 2021	85.00	85.80	73.20	77.00
1077	NASDAQ	PETZ	Thu, Dec 30, 2021	81.60	89.60	81.40	86.00
1076	NASDAQ	PETZ	Wed, Dec 29, 2021	93.00	93.00	82.00	84.80
1075	NASDAQ	PETZ	Tue, Dec 28, 2021	95.20	101.00	90.61	92.40
1074	NASDAQ	PETZ	Mon, Dec 27, 2021	106.80	109.80	93.73	94.20
1073	NASDAQ	PETZ	Thu, Dec 23, 2021	96.40	108.60	96.40	107.80
1072	NASDAQ	PETZ	Wed, Dec 22, 2021	101.00	113.60	95.60	96.20
1071	NASDAQ	PETZ	Tue, Dec 21, 2021	103.00	105.20	100.20	101.60
1070	NASDAQ	PETZ	Mon, Dec 20, 2021	96.60	102.89	94.62	102.00
1069	NASDAQ	PETZ	Fri, Dec 17, 2021	93.20	102.20	93.20	99.80
1068	NASDAQ	PETZ	Thu, Dec 16, 2021	97.20	99.80	92.60	95.80
1067	NASDAQ	PETZ	Wed, Dec 15, 2021	89.60	97.00	88.00	97.00
1066	NASDAQ	PETZ	Tue, Dec 14, 2021	97.80	99.61	89.60	90.40
1065	NASDAQ	PETZ	Mon, Dec 13, 2021	105.80	110.66	98.00	100.20
1064	NASDAQ	PETZ	Fri, Dec 10, 2021	101.00	107.60	94.20	103.00
1063	NASDAQ	PETZ	Thu, Dec 9, 2021	101.40	109.40	101.20	105.40
1062	NASDAQ	PETZ	Wed, Dec 8, 2021	93.80	109.00	92.60	104.40
1061	NASDAQ	PETZ	Tue, Dec 7, 2021	92.60	99.10	92.20	96.00
1060	NASDAQ	PETZ	Mon, Dec 6, 2021	95.60	96.80	89.80	92.60
1059	NASDAQ	PETZ	Fri, Dec 3, 2021	90.80	92.20	86.00	88.20
1058	NASDAQ	PETZ	Thu, Dec 2, 2021	86.00	94.40	85.80	93.40
1057	NASDAQ	PETZ	Wed, Dec 1, 2021	103.20	104.80	84.80	85.80
1056	NASDAQ	PETZ	Tue, Nov 30, 2021	94.20	109.20	92.60	103.40
1055	NASDAQ	PETZ	Mon, Nov 29, 2021	103.60	107.00	91.40	92.60
1054	NASDAQ	PETZ	Fri, Nov 26, 2021	98.60	104.80	98.20	104.60
1053	NASDAQ	PETZ	Wed, Nov 24, 2021	98.00	107.09	98.00	104.80
1052	NASDAQ	PETZ	Tue, Nov 23, 2021	110.80	125.00	98.20	99.40
1051	NASDAQ	PETZ	Mon, Nov 22, 2021	106.60	112.80	104.20	111.00
1050	NASDAQ	PETZ	Fri, Nov 19, 2021	109.00	115.80	106.40	107.80
1049	NASDAQ	PETZ	Thu, Nov 18, 2021	104.80	116.60	104.20	108.00
1048	NASDAQ	PETZ	Wed, Nov 17, 2021	115.00	116.00	102.00	106.40
1047	NASDAQ	PETZ	Tue, Nov 16, 2021	106.20	133.00	103.20	121.60
1046	NASDAQ	PETZ	Mon, Nov 15, 2021	125.44	129.60	108.00	109.40
1045	NASDAQ	PETZ	Fri, Nov 12, 2021	117.00	131.40	116.40	127.60
1044	NASDAQ	PETZ	Thu, Nov 11, 2021	117.80	135.80	115.00	122.20
1043	NASDAQ	PETZ	Wed, Nov 10, 2021	136.00	146.00	114.20	122.20
1042	NASDAQ	PETZ	Tue, Nov 9, 2021	107.00	188.00	104.20	139.00
1041	NASDAQ	PETZ	Mon, Nov 8, 2021	73.80	151.00	68.00	121.80
1040	NASDAQ	PETZ	Fri, Nov 5, 2021	68.20	85.00	62.40	77.60
1039	NASDAQ	PETZ	Thu, Nov 4, 2021	80.80	93.40	57.60	85.20
1038	NASDAQ	PETZ	Wed, Nov 3, 2021	35.80	47.80	35.00	47.40
1037	NASDAQ	PETZ	Tue, Nov 2, 2021	35.80	37.40	35.20	35.80
1036	NASDAQ	PETZ	Mon, Nov 1, 2021	34.40	36.50	34.00	36.20
1035	NASDAQ	PETZ	Fri, Oct 29, 2021	33.80	37.60	33.20	34.20
1034	NASDAQ	PETZ	Thu, Oct 28, 2021	33.00	34.80	32.00	33.40
1033	NASDAQ	PETZ	Wed, Oct 27, 2021	32.40	33.40	32.40	33.20
1032	NASDAQ	PETZ	Tue, Oct 26, 2021	35.80	36.23	31.80	32.20
1031	NASDAQ	PETZ	Mon, Oct 25, 2021	33.40	42.60	33.40	36.00
1030	NASDAQ	PETZ	Fri, Oct 22, 2021	30.00	34.32	30.00	32.80
1029	NASDAQ	PETZ	Thu, Oct 21, 2021	29.40	30.40	29.40	30.00
1028	NASDAQ	PETZ	Wed, Oct 20, 2021	29.20	29.60	28.20	29.40
1027	NASDAQ	PETZ	Tue, Oct 19, 2021	31.20	31.40	28.60	28.60
1026	NASDAQ	PETZ	Mon, Oct 18, 2021	31.20	31.80	30.40	31.00
1025	NASDAQ	PETZ	Fri, Oct 15, 2021	31.00	31.60	30.40	31.40
1024	NASDAQ	PETZ	Thu, Oct 14, 2021	31.00	31.65	30.40	30.40
1023	NASDAQ	PETZ	Wed, Oct 13, 2021	31.20	31.76	30.60	31.00
1022	NASDAQ	PETZ	Tue, Oct 12, 2021	30.00	31.60	30.00	31.60
1021	NASDAQ	PETZ	Mon, Oct 11, 2021	29.40	31.00	28.80	29.60
1020	NASDAQ	PETZ	Fri, Oct 8, 2021	28.80	30.80	28.80	30.00
1019	NASDAQ	PETZ	Thu, Oct 7, 2021	28.60	28.80	27.80	28.60
1018	NASDAQ	PETZ	Wed, Oct 6, 2021	28.00	28.80	27.20	28.32
1017	NASDAQ	PETZ	Tue, Oct 5, 2021	28.40	29.80	27.40	28.40
1016	NASDAQ	PETZ	Mon, Oct 4, 2021	29.20	29.60	27.10	29.00
1015	NASDAQ	PETZ	Fri, Oct 1, 2021	29.40	31.60	26.40	30.20
1014	NASDAQ	PETZ	Thu, Sep 30, 2021	25.60	26.92	22.40	25.60
1013	NASDAQ	PETZ	Wed, Sep 29, 2021	36.60	38.93	35.40	36.80
1012	NASDAQ	PETZ	Tue, Sep 28, 2021	37.20	37.80	35.40	37.20
1011	NASDAQ	PETZ	Mon, Sep 27, 2021	37.60	37.80	37.20	37.80
1010	NASDAQ	PETZ	Fri, Sep 24, 2021	39.00	39.00	37.00	37.60
1009	NASDAQ	PETZ	Thu, Sep 23, 2021	37.80	39.40	37.80	39.00
1008	NASDAQ	PETZ	Wed, Sep 22, 2021	36.80	38.60	36.80	38.40
1007	NASDAQ	PETZ	Tue, Sep 21, 2021	37.40	37.60	35.60	37.00
1006	NASDAQ	PETZ	Mon, Sep 20, 2021	39.00	39.60	35.40	35.88
1005	NASDAQ	PETZ	Fri, Sep 17, 2021	40.00	40.60	38.80	38.80
1004	NASDAQ	PETZ	Thu, Sep 16, 2021	39.60	41.40	39.00	40.80
1003	NASDAQ	PETZ	Wed, Sep 15, 2021	38.60	40.40	38.60	38.80
1002	NASDAQ	PETZ	Tue, Sep 14, 2021	41.40	41.40	38.22	38.80
1001	NASDAQ	PETZ	Mon, Sep 13, 2021	40.20	43.10	40.00	40.60
1000	NASDAQ	PETZ	Fri, Sep 10, 2021	41.80	41.80	40.00	40.60
999	NASDAQ	PETZ	Thu, Sep 9, 2021	40.20	44.00	40.00	41.40
998	NASDAQ	PETZ	Wed, Sep 8, 2021	39.20	41.40	39.00	39.40
997	NASDAQ	PETZ	Tue, Sep 7, 2021	40.60	42.00	39.20	40.20
996	NASDAQ	PETZ	Fri, Sep 3, 2021	41.00	42.00	40.20	41.40
995	NASDAQ	PETZ	Thu, Sep 2, 2021	41.60	42.00	40.60	41.00
994	NASDAQ	PETZ	Wed, Sep 1, 2021	43.60	44.12	40.60	40.80
993	NASDAQ	PETZ	Tue, Aug 31, 2021	45.60	46.40	42.60	42.60
992	NASDAQ	PETZ	Mon, Aug 30, 2021	43.00	45.40	42.40	44.80
991	NASDAQ	PETZ	Fri, Aug 27, 2021	43.00	44.60	42.00	42.80
990	NASDAQ	PETZ	Thu, Aug 26, 2021	41.40	43.40	41.40	43.00
989	NASDAQ	PETZ	Wed, Aug 25, 2021	43.60	44.10	40.60	42.00
988	NASDAQ	PETZ	Tue, Aug 24, 2021	41.80	44.60	40.20	44.00
987	NASDAQ	PETZ	Mon, Aug 23, 2021	37.00	46.80	37.00	42.20
986	NASDAQ	PETZ	Fri, Aug 20, 2021	40.00	41.40	35.40	37.20
985	NASDAQ	PETZ	Thu, Aug 19, 2021	41.80	41.80	39.10	40.20
984	NASDAQ	PETZ	Wed, Aug 18, 2021	41.20	42.40	40.40	42.00
983	NASDAQ	PETZ	Tue, Aug 17, 2021	43.80	43.80	41.10	41.80
982	NASDAQ	PETZ	Mon, Aug 16, 2021	43.60	46.00	40.00	43.80
981	NASDAQ	PETZ	Fri, Aug 13, 2021	45.40	46.40	43.60	43.60
980	NASDAQ	PETZ	Thu, Aug 12, 2021	48.00	48.00	43.40	45.20
979	NASDAQ	PETZ	Wed, Aug 11, 2021	49.80	50.80	46.00	46.80
978	NASDAQ	PETZ	Tue, Aug 10, 2021	50.80	51.80	48.81	50.40
977	NASDAQ	PETZ	Mon, Aug 9, 2021	52.00	52.80	48.66	50.80
976	NASDAQ	PETZ	Fri, Aug 6, 2021	53.80	56.60	50.80	51.20
975	NASDAQ	PETZ	Thu, Aug 5, 2021	54.80	55.00	51.90	54.89
974	NASDAQ	PETZ	Wed, Aug 4, 2021	54.20	56.80	53.00	54.80
973	NASDAQ	PETZ	Tue, Aug 3, 2021	50.60	54.59	50.60	53.80
972	NASDAQ	PETZ	Mon, Aug 2, 2021	51.00	51.20	48.80	50.60
971	NASDAQ	PETZ	Fri, Jul 30, 2021	49.00	51.40	48.60	50.00
970	NASDAQ	PETZ	Thu, Jul 29, 2021	50.00	52.62	47.40	49.00
969	NASDAQ	PETZ	Wed, Jul 28, 2021	48.60	50.00	46.40	49.80
968	NASDAQ	PETZ	Tue, Jul 27, 2021	52.40	54.00	48.00	49.40
967	NASDAQ	PETZ	Mon, Jul 26, 2021	54.40	57.40	50.40	50.60
966	NASDAQ	PETZ	Fri, Jul 23, 2021	65.40	65.50	53.00	54.80
965	NASDAQ	PETZ	Thu, Jul 22, 2021	67.60	69.40	63.90	66.00
964	NASDAQ	PETZ	Wed, Jul 21, 2021	61.40	69.80	61.40	67.60
963	NASDAQ	PETZ	Tue, Jul 20, 2021	68.60	72.00	61.00	61.00
962	NASDAQ	PETZ	Mon, Jul 19, 2021	57.60	72.60	57.40	67.80
961	NASDAQ	PETZ	Fri, Jul 16, 2021	55.20	68.60	55.00	60.20
960	NASDAQ	PETZ	Thu, Jul 15, 2021	50.80	54.80	49.00	54.00
959	NASDAQ	PETZ	Wed, Jul 14, 2021	54.00	55.00	48.20	49.00
958	NASDAQ	PETZ	Tue, Jul 13, 2021	53.00	58.00	52.00	54.00
957	NASDAQ	PETZ	Mon, Jul 12, 2021	50.00	54.80	47.00	53.00
956	NASDAQ	PETZ	Fri, Jul 9, 2021	45.00	68.80	44.60	51.20
955	NASDAQ	PETZ	Thu, Jul 8, 2021	44.60	45.80	43.20	44.80
954	NASDAQ	PETZ	Wed, Jul 7, 2021	48.40	49.80	44.60	46.20
953	NASDAQ	PETZ	Tue, Jul 6, 2021	48.80	49.80	47.00	49.40
952	NASDAQ	PETZ	Fri, Jul 2, 2021	52.40	53.07	48.00	48.00
951	NASDAQ	PETZ	Thu, Jul 1, 2021	56.20	56.20	52.40	53.20
950	NASDAQ	PETZ	Wed, Jun 30, 2021	59.00	59.00	50.00	52.60
949	NASDAQ	PETZ	Tue, Jun 29, 2021	56.80	60.60	56.40	57.80
948	NASDAQ	PETZ	Mon, Jun 28, 2021	58.20	59.80	57.00	57.60
947	NASDAQ	PETZ	Fri, Jun 25, 2021	57.60	60.00	57.60	59.20
946	NASDAQ	PETZ	Thu, Jun 24, 2021	60.60	60.60	57.40	58.40
945	NASDAQ	PETZ	Wed, Jun 23, 2021	60.20	60.80	57.00	58.80
944	NASDAQ	PETZ	Tue, Jun 22, 2021	58.20	60.40	56.00	60.40
943	NASDAQ	PETZ	Mon, Jun 21, 2021	62.60	63.40	58.80	59.00
942	NASDAQ	PETZ	Fri, Jun 18, 2021	61.60	64.00	58.80	64.00
941	NASDAQ	PETZ	Thu, Jun 17, 2021	60.60	63.40	57.40	61.60
940	NASDAQ	PETZ	Wed, Jun 16, 2021	57.00	62.40	55.60	61.60
939	NASDAQ	PETZ	Tue, Jun 15, 2021	54.20	85.00	54.00	64.00
938	NASDAQ	PETZ	Mon, Jun 14, 2021	51.00	55.00	50.40	53.80
937	NASDAQ	PETZ	Fri, Jun 11, 2021	53.20	55.00	50.80	51.60
936	NASDAQ	PETZ	Thu, Jun 10, 2021	55.00	64.20	52.00	53.00
935	NASDAQ	PETZ	Wed, Jun 9, 2021	53.00	55.00	51.21	53.00
934	NASDAQ	PETZ	Tue, Jun 8, 2021	51.60	53.80	47.20	52.05
933	NASDAQ	PETZ	Mon, Jun 7, 2021	49.40	52.60	49.40	51.60
932	NASDAQ	PETZ	Fri, Jun 4, 2021	55.80	55.80	48.60	49.80
931	NASDAQ	PETZ	Thu, Jun 3, 2021	48.40	57.80	48.20	54.00
930	NASDAQ	PETZ	Wed, Jun 2, 2021	42.60	53.00	42.60	50.20
929	NASDAQ	PETZ	Tue, Jun 1, 2021	42.80	45.60	41.82	43.00
928	NASDAQ	PETZ	Fri, May 28, 2021	42.80	43.60	40.60	42.60
927	NASDAQ	PETZ	Thu, May 27, 2021	44.00	47.60	40.40	43.00
926	NASDAQ	PETZ	Wed, May 26, 2021	40.00	45.80	39.00	42.60
925	NASDAQ	PETZ	Tue, May 25, 2021	36.00	41.60	36.00	40.40
924	NASDAQ	PETZ	Mon, May 24, 2021	38.40	39.16	36.20	37.80
923	NASDAQ	PETZ	Fri, May 21, 2021	38.00	40.50	37.20	38.60
922	NASDAQ	PETZ	Thu, May 20, 2021	36.20	39.00	35.20	37.20
921	NASDAQ	PETZ	Wed, May 19, 2021	35.80	37.00	35.20	35.80
920	NASDAQ	PETZ	Tue, May 18, 2021	37.60	38.30	36.20	37.60
919	NASDAQ	PETZ	Mon, May 17, 2021	38.00	39.00	36.20	36.60
918	NASDAQ	PETZ	Fri, May 14, 2021	35.80	38.80	34.80	38.40
917	NASDAQ	PETZ	Thu, May 13, 2021	39.20	39.80	33.00	34.20
916	NASDAQ	PETZ	Wed, May 12, 2021	40.60	41.00	38.20	39.20
915	NASDAQ	PETZ	Tue, May 11, 2021	40.40	43.00	39.26	40.20
914	NASDAQ	PETZ	Mon, May 10, 2021	41.80	45.40	40.00	41.80
913	NASDAQ	PETZ	Fri, May 7, 2021	40.20	45.80	40.20	41.80
912	NASDAQ	PETZ	Thu, May 6, 2021	42.40	43.00	37.80	40.00
911	NASDAQ	PETZ	Wed, May 5, 2021	43.40	44.20	42.40	43.00
910	NASDAQ	PETZ	Tue, May 4, 2021	45.80	45.80	41.00	43.40
909	NASDAQ	PETZ	Mon, May 3, 2021	46.00	46.60	45.20	45.60
908	NASDAQ	PETZ	Fri, Apr 30, 2021	45.80	46.60	44.22	45.60
907	NASDAQ	PETZ	Thu, Apr 29, 2021	47.20	47.60	45.20	46.60
906	NASDAQ	PETZ	Wed, Apr 28, 2021	48.80	49.20	46.60	47.60
905	NASDAQ	PETZ	Tue, Apr 27, 2021	48.00	49.80	45.20	48.00
904	NASDAQ	PETZ	Mon, Apr 26, 2021	45.60	50.60	44.60	49.40
903	NASDAQ	PETZ	Fri, Apr 23, 2021	46.20	48.20	45.20	45.60
902	NASDAQ	PETZ	Thu, Apr 22, 2021	47.00	50.40	46.00	46.40
901	NASDAQ	PETZ	Wed, Apr 21, 2021	43.60	51.80	43.40	48.40
900	NASDAQ	PETZ	Tue, Apr 20, 2021	53.00	54.59	42.80	45.40
899	NASDAQ	PETZ	Mon, Apr 19, 2021	42.20	61.80	40.41	54.20
898	NASDAQ	PETZ	Fri, Apr 16, 2021	44.00	44.30	40.20	42.40
897	NASDAQ	PETZ	Thu, Apr 15, 2021	49.00	49.00	42.00	42.60
896	NASDAQ	PETZ	Wed, Apr 14, 2021	47.80	50.00	47.80	48.40
895	NASDAQ	PETZ	Tue, Apr 13, 2021	49.40	50.40	48.00	48.00
894	NASDAQ	PETZ	Mon, Apr 12, 2021	55.00	57.40	48.00	50.20
893	NASDAQ	PETZ	Fri, Apr 9, 2021	56.60	58.38	54.00	54.00
892	NASDAQ	PETZ	Thu, Apr 8, 2021	60.40	67.60	56.00	57.80
891	NASDAQ	PETZ	Wed, Apr 7, 2021	52.80	64.00	52.60	56.40
890	NASDAQ	PETZ	Tue, Apr 6, 2021	52.40	56.40	50.80	55.00
889	NASDAQ	PETZ	Mon, Apr 5, 2021	54.80	57.00	52.40	53.20
888	NASDAQ	PETZ	Thu, Apr 1, 2021	51.80	54.60	51.80	54.60
887	NASDAQ	PETZ	Wed, Mar 31, 2021	50.40	52.80	50.40	51.60
886	NASDAQ	PETZ	Tue, Mar 30, 2021	50.00	50.80	47.40	50.40
885	NASDAQ	PETZ	Mon, Mar 29, 2021	49.60	51.80	46.60	49.80
884	NASDAQ	PETZ	Fri, Mar 26, 2021	50.60	52.60	48.00	49.60
883	NASDAQ	PETZ	Thu, Mar 25, 2021	46.60	53.00	46.40	49.60
882	NASDAQ	PETZ	Wed, Mar 24, 2021	55.47	58.80	48.60	48.60
881	NASDAQ	PETZ	Tue, Mar 23, 2021	59.00	59.60	56.20	56.80
880	NASDAQ	PETZ	Mon, Mar 22, 2021	62.00	62.00	58.00	60.00
879	NASDAQ	PETZ	Fri, Mar 19, 2021	60.00	62.60	56.40	61.20
878	NASDAQ	PETZ	Thu, Mar 18, 2021	59.80	66.60	59.20	60.40
877	NASDAQ	PETZ	Wed, Mar 17, 2021	59.60	62.00	58.00	59.20
876	NASDAQ	PETZ	Tue, Mar 16, 2021	68.80	69.40	60.60	62.60
875	NASDAQ	PETZ	Mon, Mar 15, 2021	60.00	72.60	59.00	66.80
874	NASDAQ	PETZ	Fri, Mar 12, 2021	54.20	62.60	54.20	59.00
873	NASDAQ	PETZ	Thu, Mar 11, 2021	55.20	58.52	54.00	56.00
872	NASDAQ	PETZ	Wed, Mar 10, 2021	52.00	57.00	51.00	55.40
871	NASDAQ	PETZ	Tue, Mar 9, 2021	51.40	57.00	50.80	52.20
870	NASDAQ	PETZ	Mon, Mar 8, 2021	50.80	53.00	48.00	50.00
869	NASDAQ	PETZ	Fri, Mar 5, 2021	49.00	52.20	44.40	51.00
868	NASDAQ	PETZ	Thu, Mar 4, 2021	59.00	60.80	48.42	49.00
867	NASDAQ	PETZ	Wed, Mar 3, 2021	60.60	63.40	56.80	58.20
866	NASDAQ	PETZ	Tue, Mar 2, 2021	64.20	66.48	59.60	60.20
865	NASDAQ	PETZ	Mon, Mar 1, 2021	68.00	73.77	62.78	67.00
864	NASDAQ	PETZ	Fri, Feb 26, 2021	68.60	79.40	63.20	63.20
863	NASDAQ	PETZ	Thu, Feb 25, 2021	62.40	92.80	61.20	83.80
862	NASDAQ	PETZ	Wed, Feb 24, 2021	56.80	63.60	54.51	62.20
861	NASDAQ	PETZ	Tue, Feb 23, 2021	58.40	60.60	51.40	52.40
860	NASDAQ	PETZ	Mon, Feb 22, 2021	69.00	70.80	61.20	62.00
859	NASDAQ	PETZ	Fri, Feb 19, 2021	72.00	82.00	70.00	72.00
858	NASDAQ	PETZ	Thu, Feb 18, 2021	89.50	92.78	70.00	73.00
857	NASDAQ	PETZ	Wed, Feb 17, 2021	175.40	290.40	88.20	97.60
856	NASDAQ	PETZ	Tue, Feb 16, 2021	54.80	65.80	50.20	62.60
855	NASDAQ	PETZ	Fri, Feb 12, 2021	47.00	52.06	45.40	49.90
854	NASDAQ	PETZ	Thu, Feb 11, 2021	50.60	53.40	48.00	49.00
853	NASDAQ	PETZ	Wed, Feb 10, 2021	49.20	50.22	48.00	48.00
852	NASDAQ	PETZ	Tue, Feb 9, 2021	48.40	51.72	47.00	48.40
851	NASDAQ	PETZ	Mon, Feb 8, 2021	44.40	51.80	43.58	48.20
850	NASDAQ	PETZ	Fri, Feb 5, 2021	46.80	46.80	44.01	44.60
849	NASDAQ	PETZ	Thu, Feb 4, 2021	39.40	46.60	39.40	46.00
848	NASDAQ	PETZ	Wed, Feb 3, 2021	41.00	42.00	37.69	40.60
847	NASDAQ	PETZ	Tue, Feb 2, 2021	40.60	42.00	37.20	39.20
846	NASDAQ	PETZ	Mon, Feb 1, 2021	39.80	42.00	38.90	39.20
845	NASDAQ	PETZ	Fri, Jan 29, 2021	39.80	40.00	35.20	38.00
844	NASDAQ	PETZ	Thu, Jan 28, 2021	40.80	42.40	38.12	38.40
843	NASDAQ	PETZ	Wed, Jan 27, 2021	40.00	42.60	37.27	39.80
842	NASDAQ	PETZ	Tue, Jan 26, 2021	42.00	43.72	41.20	43.00
841	NASDAQ	PETZ	Mon, Jan 25, 2021	42.00	44.91	40.60	42.00
840	NASDAQ	PETZ	Fri, Jan 22, 2021	44.00	47.00	40.00	42.00
839	NASDAQ	PETZ	Thu, Jan 21, 2021	42.40	42.40	39.60	40.60
838	NASDAQ	PETZ	Wed, Jan 20, 2021	39.00	43.18	38.60	40.40
837	NASDAQ	PETZ	Tue, Jan 19, 2021	40.20	41.87	38.00	38.99
836	NASDAQ	PETZ	Fri, Jan 15, 2021	40.60	43.71	39.80	40.00
835	NASDAQ	PETZ	Thu, Jan 14, 2021	41.80	56.80	38.26	43.40
834	NASDAQ	PETZ	Wed, Jan 13, 2021	44.00	44.00	36.80	39.80
833	NASDAQ	PETZ	Tue, Jan 12, 2021	37.80	47.00	36.22	43.40
832	NASDAQ	PETZ	Mon, Jan 11, 2021	38.00	41.62	37.20	38.80
831	NASDAQ	PETZ	Fri, Jan 8, 2021	37.30	37.30	35.00	35.23
830	NASDAQ	PETZ	Thu, Jan 7, 2021	34.80	37.38	34.80	36.10
829	NASDAQ	PETZ	Wed, Jan 6, 2021	35.00	36.80	33.12	36.00
828	NASDAQ	PETZ	Tue, Jan 5, 2021	32.38	36.00	32.38	35.20
827	NASDAQ	PETZ	Mon, Jan 4, 2021	38.40	38.40	35.00	36.00
826	NASDAQ	PETZ	Thu, Dec 31, 2020	37.60	39.38	36.20	37.00
825	NASDAQ	PETZ	Wed, Dec 30, 2020	34.60	40.60	32.53	37.80
824	NASDAQ	PETZ	Tue, Dec 29, 2020	32.20	34.80	32.20	33.20
823	NASDAQ	PETZ	Mon, Dec 28, 2020	32.00	34.60	30.80	32.00
822	NASDAQ	PETZ	Thu, Dec 24, 2020	31.00	32.74	30.80	30.80
821	NASDAQ	PETZ	Wed, Dec 23, 2020	30.60	32.00	30.45	31.10
820	NASDAQ	PETZ	Tue, Dec 22, 2020	32.20	33.80	31.40	31.60
819	NASDAQ	PETZ	Mon, Dec 21, 2020	32.27	34.93	32.00	32.40
818	NASDAQ	PETZ	Fri, Dec 18, 2020	33.70	34.20	32.60	33.40
817	NASDAQ	PETZ	Thu, Dec 17, 2020	33.80	35.00	32.80	34.40
816	NASDAQ	PETZ	Wed, Dec 16, 2020	32.60	34.77	32.60	32.60
815	NASDAQ	PETZ	Tue, Dec 15, 2020	32.00	34.79	32.00	32.40
814	NASDAQ	PETZ	Mon, Dec 14, 2020	35.00	36.01	30.60	31.71
813	NASDAQ	PETZ	Fri, Dec 11, 2020	34.40	35.00	31.80	34.00
812	NASDAQ	PETZ	Thu, Dec 10, 2020	33.00	36.00	32.00	33.00
811	NASDAQ	PETZ	Wed, Dec 9, 2020	35.08	35.08	30.40	32.00
810	NASDAQ	PETZ	Tue, Dec 8, 2020	35.40	35.60	32.60	35.40
809	NASDAQ	PETZ	Mon, Dec 7, 2020	38.20	41.56	34.80	34.80
808	NASDAQ	PETZ	Fri, Dec 4, 2020	40.00	42.00	38.00	39.20
807	NASDAQ	PETZ	Thu, Dec 3, 2020	35.00	43.21	33.47	39.60
806	NASDAQ	PETZ	Wed, Dec 2, 2020	36.40	47.00	33.20	35.60
805	NASDAQ	PETZ	Tue, Dec 1, 2020	25.40	75.20	25.00	40.60
804	NASDAQ	PETZ	Mon, Nov 30, 2020	27.07	27.10	24.20	26.00
803	NASDAQ	PETZ	Fri, Nov 27, 2020	26.60	27.80	26.00	27.20
802	NASDAQ	PETZ	Wed, Nov 25, 2020	29.20	31.60	26.60	27.80
801	NASDAQ	PETZ	Tue, Nov 24, 2020	26.40	31.60	23.00	29.20
800	NASDAQ	PETZ	Mon, Nov 23, 2020	25.40	26.40	25.00	26.00
799	NASDAQ	PETZ	Fri, Nov 20, 2020	27.80	27.80	25.60	25.60
798	NASDAQ	PETZ	Thu, Nov 19, 2020	27.20	28.20	25.23	26.80
797	NASDAQ	PETZ	Wed, Nov 18, 2020	27.20	27.20	24.40	25.80
796	NASDAQ	PETZ	Tue, Nov 17, 2020	23.80	26.40	23.80	25.20
795	NASDAQ	PETZ	Mon, Nov 16, 2020	24.20	26.10	24.20	25.30
794	NASDAQ	PETZ	Fri, Nov 13, 2020	24.20	25.20	23.95	25.20
793	NASDAQ	PETZ	Thu, Nov 12, 2020	24.00	24.80	23.00	24.60
792	NASDAQ	PETZ	Wed, Nov 11, 2020	24.60	24.62	24.59	24.62
791	NASDAQ	PETZ	Tue, Nov 10, 2020	25.00	25.02	24.00	24.01
790	NASDAQ	PETZ	Mon, Nov 9, 2020	25.30	26.41	24.99	26.38
789	NASDAQ	PETZ	Fri, Nov 6, 2020	27.20	27.20	26.33	26.80
788	NASDAQ	PETZ	Thu, Nov 5, 2020	26.81	27.40	25.60	27.40
787	NASDAQ	PETZ	Wed, Nov 4, 2020	24.45	27.60	24.45	27.28
786	NASDAQ	PETZ	Tue, Nov 3, 2020	28.40	28.80	26.40	27.60
785	NASDAQ	PETZ	Mon, Nov 2, 2020	25.80	28.60	25.80	26.40
784	NASDAQ	PETZ	Fri, Oct 30, 2020	26.17	29.00	25.20	27.50
783	NASDAQ	PETZ	Thu, Oct 29, 2020	30.80	30.80	27.99	29.00
782	NASDAQ	PETZ	Wed, Oct 28, 2020	30.00	30.42	26.13	29.40
781	NASDAQ	PETZ	Tue, Oct 27, 2020	32.80	34.00	31.00	31.20
780	NASDAQ	PETZ	Mon, Oct 26, 2020	34.60	35.60	30.20	32.80
779	NASDAQ	PETZ	Fri, Oct 23, 2020	32.40	38.80	32.00	33.00
778	NASDAQ	PETZ	Thu, Oct 22, 2020	32.20	33.20	28.61	31.00
777	NASDAQ	PETZ	Wed, Oct 21, 2020	29.80	32.33	29.20	30.60
776	NASDAQ	PETZ	Tue, Oct 20, 2020	31.60	31.60	28.40	28.80
775	NASDAQ	PETZ	Mon, Oct 19, 2020	29.40	33.40	27.60	30.80
774	NASDAQ	PETZ	Fri, Oct 16, 2020	28.20	29.00	27.40	29.00
773	NASDAQ	PETZ	Thu, Oct 15, 2020	28.20	31.60	25.80	29.50
772	NASDAQ	PETZ	Wed, Oct 14, 2020	28.00	30.00	27.00	27.00
771	NASDAQ	PETZ	Tue, Oct 13, 2020	27.60	33.00	26.80	28.00
770	NASDAQ	PETZ	Mon, Oct 12, 2020	25.80	28.00	25.80	27.20
769	NASDAQ	PETZ	Fri, Oct 9, 2020	26.80	28.60	26.80	27.60
768	NASDAQ	PETZ	Thu, Oct 8, 2020	26.87	29.40	26.80	26.80
767	NASDAQ	PETZ	Wed, Oct 7, 2020	24.40	31.00	23.80	29.60
766	NASDAQ	PETZ	Tue, Oct 6, 2020	24.60	25.40	24.60	25.00
765	NASDAQ	PETZ	Mon, Oct 5, 2020	24.62	24.62	24.62	24.62
764	NASDAQ	PETZ	Fri, Oct 2, 2020	24.60	25.80	24.05	25.80
763	NASDAQ	PETZ	Thu, Oct 1, 2020	25.00	26.79	24.59	25.90
762	NASDAQ	PETZ	Wed, Sep 30, 2020	27.20	27.85	25.20	26.15
761	NASDAQ	PETZ	Tue, Sep 29, 2020	24.00	29.60	23.00	29.60
760	NASDAQ	PETZ	Mon, Sep 28, 2020	22.80	23.40	21.80	23.38
759	NASDAQ	PETZ	Fri, Sep 25, 2020	21.80	22.80	21.80	22.80
758	NASDAQ	PETZ	Thu, Sep 24, 2020	22.19	23.38	21.82	23.00
757	NASDAQ	PETZ	Wed, Sep 23, 2020	23.00	23.02	22.70	22.80
756	NASDAQ	PETZ	Tue, Sep 22, 2020	23.00	23.00	23.00	23.00
755	NASDAQ	PETZ	Mon, Sep 21, 2020	22.80	23.40	22.80	22.80
754	NASDAQ	PETZ	Fri, Sep 18, 2020	22.80	23.60	22.80	23.40
753	NASDAQ	PETZ	Thu, Sep 17, 2020	22.88	24.40	22.88	23.60
752	NASDAQ	PETZ	Wed, Sep 16, 2020	24.20	24.20	23.40	23.40
751	NASDAQ	PETZ	Tue, Sep 15, 2020	24.00	24.40	23.80	24.40
750	NASDAQ	PETZ	Mon, Sep 14, 2020	24.20	24.20	22.80	23.22
749	NASDAQ	PETZ	Fri, Sep 11, 2020	22.60	24.80	21.30	23.30
748	NASDAQ	PETZ	Thu, Sep 10, 2020	22.60	22.60	21.20	21.60
747	NASDAQ	PETZ	Wed, Sep 9, 2020	21.60	21.80	21.20	21.79
746	NASDAQ	PETZ	Tue, Sep 8, 2020	22.28	22.79	21.00	21.53
745	NASDAQ	PETZ	Fri, Sep 4, 2020	22.85	22.85	22.00	22.80
744	NASDAQ	PETZ	Thu, Sep 3, 2020	23.80	23.80	22.10	22.80
743	NASDAQ	PETZ	Wed, Sep 2, 2020	23.20	23.60	22.40	23.60
742	NASDAQ	PETZ	Tue, Sep 1, 2020	23.80	24.00	23.40	23.80
741	NASDAQ	PETZ	Mon, Aug 31, 2020	23.00	24.80	22.80	23.80
740	NASDAQ	PETZ	Fri, Aug 28, 2020	23.00	25.00	22.20	24.80
739	NASDAQ	PETZ	Thu, Aug 27, 2020	25.00	25.62	22.20	23.00
738	NASDAQ	PETZ	Wed, Aug 26, 2020	25.80	26.20	25.40	26.20
737	NASDAQ	PETZ	Tue, Aug 25, 2020	26.07	26.07	25.20	25.80
736	NASDAQ	PETZ	Mon, Aug 24, 2020	26.52	26.52	25.00	25.49
735	NASDAQ	PETZ	Fri, Aug 21, 2020	25.00	27.00	25.00	27.00
734	NASDAQ	PETZ	Thu, Aug 20, 2020	26.84	27.14	26.40	26.99
733	NASDAQ	PETZ	Wed, Aug 19, 2020	26.00	27.98	26.00	27.60
732	NASDAQ	PETZ	Tue, Aug 18, 2020	28.10	28.20	25.00	28.00
731	NASDAQ	PETZ	Mon, Aug 17, 2020	28.00	28.20	26.80	28.20
730	NASDAQ	PETZ	Fri, Aug 14, 2020	26.70	28.80	26.60	27.30
729	NASDAQ	PETZ	Thu, Aug 13, 2020	27.20	27.40	26.60	26.80
728	NASDAQ	PETZ	Wed, Aug 12, 2020	27.00	27.68	26.00	27.30
727	NASDAQ	PETZ	Tue, Aug 11, 2020	27.00	29.60	25.60	28.00
726	NASDAQ	PETZ	Mon, Aug 10, 2020	29.60	29.60	27.20	28.40
725	NASDAQ	PETZ	Fri, Aug 7, 2020	29.51	29.51	27.60	28.80
724	NASDAQ	PETZ	Thu, Aug 6, 2020	28.00	29.34	26.18	28.00
723	NASDAQ	PETZ	Wed, Aug 5, 2020	26.20	31.32	26.20	28.40
722	NASDAQ	PETZ	Tue, Aug 4, 2020	25.40	27.00	25.40	27.00
721	NASDAQ	PETZ	Mon, Aug 3, 2020	26.00	27.40	25.20	26.20
720	NASDAQ	PETZ	Fri, Jul 31, 2020	25.80	27.20	25.53	26.00
719	NASDAQ	PETZ	Thu, Jul 30, 2020	25.40	27.60	25.20	25.80
718	NASDAQ	PETZ	Wed, Jul 29, 2020	27.40	27.40	26.00	26.00
717	NASDAQ	PETZ	Tue, Jul 28, 2020	26.00	27.60	25.80	27.40
716	NASDAQ	PETZ	Mon, Jul 27, 2020	26.00	27.80	25.00	27.31
715	NASDAQ	PETZ	Fri, Jul 24, 2020	28.55	28.55	26.00	26.20
714	NASDAQ	PETZ	Thu, Jul 23, 2020	29.20	29.40	26.24	27.60
713	NASDAQ	PETZ	Wed, Jul 22, 2020	28.00	29.40	26.60	28.20
712	NASDAQ	PETZ	Tue, Jul 21, 2020	30.80	31.00	27.80	28.40
711	NASDAQ	PETZ	Mon, Jul 20, 2020	31.60	31.60	28.80	29.60
710	NASDAQ	PETZ	Fri, Jul 17, 2020	30.20	33.80	30.20	32.00
709	NASDAQ	PETZ	Thu, Jul 16, 2020	32.20	32.58	27.80	29.40
708	NASDAQ	PETZ	Wed, Jul 15, 2020	26.00	34.60	26.00	34.60
707	NASDAQ	PETZ	Tue, Jul 14, 2020	26.60	27.60	25.80	27.00
706	NASDAQ	PETZ	Mon, Jul 13, 2020	28.40	28.40	25.20	25.20
705	NASDAQ	PETZ	Fri, Jul 10, 2020	29.07	29.20	26.40	27.20
704	NASDAQ	PETZ	Thu, Jul 9, 2020	29.80	29.93	27.00	27.00
703	NASDAQ	PETZ	Wed, Jul 8, 2020	33.00	33.00	28.20	29.00
702	NASDAQ	PETZ	Tue, Jul 7, 2020	29.80	31.40	29.20	31.00
701	NASDAQ	PETZ	Mon, Jul 6, 2020	31.60	31.60	29.00	30.56
700	NASDAQ	PETZ	Thu, Jul 2, 2020	31.80	33.60	29.80	29.80
699	NASDAQ	PETZ	Wed, Jul 1, 2020	34.40	34.40	31.40	31.80
698	NASDAQ	PETZ	Tue, Jun 30, 2020	35.60	35.60	32.60	32.60
697	NASDAQ	PETZ	Mon, Jun 29, 2020	33.80	34.40	30.80	32.20
696	NASDAQ	PETZ	Fri, Jun 26, 2020	35.60	35.60	32.40	34.20
695	NASDAQ	PETZ	Thu, Jun 25, 2020	32.20	36.80	32.20	35.80
694	NASDAQ	PETZ	Wed, Jun 24, 2020	34.40	39.20	32.00	32.00
693	NASDAQ	PETZ	Tue, Jun 23, 2020	37.00	37.60	34.00	34.40
692	NASDAQ	PETZ	Mon, Jun 22, 2020	33.40	38.60	31.80	37.60
691	NASDAQ	PETZ	Fri, Jun 19, 2020	37.20	37.47	33.00	33.80
690	NASDAQ	PETZ	Thu, Jun 18, 2020	35.20	56.20	31.60	37.80
689	NASDAQ	PETZ	Wed, Jun 17, 2020	27.00	36.03	25.00	30.00
688	NASDAQ	PETZ	Tue, Jun 16, 2020	26.00	26.20	24.20	25.67
687	NASDAQ	PETZ	Mon, Jun 15, 2020	25.20	26.20	24.00	25.00
686	NASDAQ	PETZ	Fri, Jun 12, 2020	35.00	35.20	24.20	25.80
685	NASDAQ	PETZ	Thu, Jun 11, 2020	28.40	40.80	26.40	33.00
684	NASDAQ	PETZ	Wed, Jun 10, 2020	22.60	52.20	22.00	42.00
683	NASDAQ	PETZ	Tue, Jun 9, 2020	19.58	23.20	19.09	21.69
682	NASDAQ	PETZ	Mon, Jun 8, 2020	19.53	19.60	18.60	18.90
681	NASDAQ	PETZ	Fri, Jun 5, 2020	19.53	19.60	18.60	18.60
680	NASDAQ	PETZ	Thu, Jun 4, 2020	18.62	19.55	18.60	18.60
679	NASDAQ	PETZ	Wed, Jun 3, 2020	18.40	20.40	18.40	19.00
678	NASDAQ	PETZ	Tue, Jun 2, 2020	19.95	19.95	18.60	18.60
677	NASDAQ	PETZ	Mon, Jun 1, 2020	18.80	20.60	18.80	19.00
676	NASDAQ	PETZ	Fri, May 29, 2020	20.40	20.40	18.84	19.79
675	NASDAQ	PETZ	Thu, May 28, 2020	20.60	20.60	18.87	20.60
674	NASDAQ	PETZ	Wed, May 27, 2020	20.60	20.60	18.40	20.60
673	NASDAQ	PETZ	Tue, May 26, 2020	17.75	20.60	17.75	20.60
672	NASDAQ	PETZ	Fri, May 22, 2020	18.09	19.20	16.40	17.20
671	NASDAQ	PETZ	Thu, May 21, 2020	18.40	18.80	17.23	18.09
670	NASDAQ	PETZ	Wed, May 20, 2020	19.60	25.00	17.94	19.80
669	NASDAQ	PETZ	Tue, May 19, 2020	18.00	18.90	18.00	18.00
668	NASDAQ	PETZ	Mon, May 18, 2020	16.08	17.00	16.08	17.00
667	NASDAQ	PETZ	Fri, May 15, 2020	17.03	19.77	17.00	17.00
666	NASDAQ	PETZ	Thu, May 14, 2020	18.69	18.87	17.00	18.00
665	NASDAQ	PETZ	Wed, May 13, 2020	19.40	20.00	18.80	20.00
664	NASDAQ	PETZ	Tue, May 12, 2020	19.44	19.60	18.40	19.40
663	NASDAQ	PETZ	Mon, May 11, 2020	19.34	19.60	18.22	18.62
662	NASDAQ	PETZ	Fri, May 8, 2020	19.60	19.60	18.22	18.31
661	NASDAQ	PETZ	Thu, May 7, 2020	19.10	19.10	19.10	19.10
660	NASDAQ	PETZ	Wed, May 6, 2020	19.31	19.31	18.22	18.49
659	NASDAQ	PETZ	Tue, May 5, 2020	18.30	19.17	18.22	18.41
658	NASDAQ	PETZ	Mon, May 4, 2020	19.40	19.56	19.00	19.54
657	NASDAQ	PETZ	Fri, May 1, 2020	20.00	20.00	18.22	18.22
656	NASDAQ	PETZ	Thu, Apr 30, 2020	20.40	20.40	18.00	18.20
655	NASDAQ	PETZ	Wed, Apr 29, 2020	20.00	20.20	19.20	19.20
654	NASDAQ	PETZ	Tue, Apr 28, 2020	20.40	20.77	18.48	19.13
653	NASDAQ	PETZ	Mon, Apr 27, 2020	21.00	21.00	19.60	20.24
652	NASDAQ	PETZ	Fri, Apr 24, 2020	19.70	20.40	19.70	20.40
651	NASDAQ	PETZ	Thu, Apr 23, 2020	19.65	20.40	19.20	20.31
650	NASDAQ	PETZ	Wed, Apr 22, 2020	21.40	22.40	20.00	20.00
649	NASDAQ	PETZ	Tue, Apr 21, 2020	18.90	22.00	18.32	20.08
648	NASDAQ	PETZ	Mon, Apr 20, 2020	22.80	22.80	18.00	18.00
647	NASDAQ	PETZ	Fri, Apr 17, 2020	23.40	23.60	17.85	21.49
646	NASDAQ	PETZ	Thu, Apr 16, 2020	17.20	23.63	17.20	21.00
645	NASDAQ	PETZ	Wed, Apr 15, 2020	23.00	24.00	21.50	22.56
644	NASDAQ	PETZ	Tue, Apr 14, 2020	24.00	24.00	22.80	23.00
643	NASDAQ	PETZ	Mon, Apr 13, 2020	23.80	24.00	22.10	23.20
642	NASDAQ	PETZ	Thu, Apr 9, 2020	20.00	23.80	20.00	22.40
641	NASDAQ	PETZ	Wed, Apr 8, 2020	19.94	24.40	19.35	22.20
640	NASDAQ	PETZ	Tue, Apr 7, 2020	20.00	20.00	18.80	18.80
639	NASDAQ	PETZ	Mon, Apr 6, 2020	19.09	19.09	17.30	18.74
638	NASDAQ	PETZ	Fri, Apr 3, 2020	17.85	17.85	17.85	17.85
637	NASDAQ	PETZ	Thu, Apr 2, 2020	20.74	20.74	17.00	17.00
636	NASDAQ	PETZ	Wed, Apr 1, 2020	17.60	20.00	17.60	18.34
635	NASDAQ	PETZ	Tue, Mar 31, 2020	17.06	24.00	17.06	18.27
634	NASDAQ	PETZ	Mon, Mar 30, 2020	19.00	20.20	19.00	20.00
633	NASDAQ	PETZ	Fri, Mar 27, 2020	19.76	19.76	18.00	19.00
632	NASDAQ	PETZ	Thu, Mar 26, 2020	17.00	19.91	14.20	18.00
631	NASDAQ	PETZ	Wed, Mar 25, 2020	15.98	17.20	11.80	16.60
630	NASDAQ	PETZ	Tue, Mar 24, 2020	10.40	17.00	10.40	15.98
629	NASDAQ	PETZ	Mon, Mar 23, 2020	22.40	22.40	19.41	19.41
628	NASDAQ	PETZ	Fri, Mar 20, 2020	20.40	24.72	12.00	20.60
627	NASDAQ	PETZ	Thu, Mar 19, 2020	15.60	21.80	15.57	19.11
626	NASDAQ	PETZ	Wed, Mar 18, 2020	16.25	16.25	14.42	15.00
625	NASDAQ	PETZ	Tue, Mar 17, 2020	15.60	16.20	15.60	16.20
624	NASDAQ	PETZ	Mon, Mar 16, 2020	17.00	17.00	12.00	16.20
623	NASDAQ	PETZ	Fri, Mar 13, 2020	18.80	18.80	17.00	17.00
622	NASDAQ	PETZ	Thu, Mar 12, 2020	18.13	19.91	18.13	18.82
621	NASDAQ	PETZ	Wed, Mar 11, 2020	18.04	18.04	18.04	18.04
620	NASDAQ	PETZ	Tue, Mar 10, 2020	18.80	21.66	18.80	20.29
619	NASDAQ	PETZ	Mon, Mar 9, 2020	18.60	19.79	18.60	18.60
618	NASDAQ	PETZ	Fri, Mar 6, 2020	19.00	19.00	18.60	18.60
617	NASDAQ	PETZ	Thu, Mar 5, 2020	20.00	20.84	20.00	20.04
616	NASDAQ	PETZ	Wed, Mar 4, 2020	21.60	22.75	21.20	21.60
615	NASDAQ	PETZ	Tue, Mar 3, 2020	24.20	24.20	21.60	22.00
614	NASDAQ	PETZ	Mon, Mar 2, 2020	24.80	24.80	18.06	21.60
613	NASDAQ	PETZ	Fri, Feb 28, 2020	27.60	27.60	22.24	22.80
612	NASDAQ	PETZ	Thu, Feb 27, 2020	27.20	29.80	22.00	22.67
611	NASDAQ	PETZ	Wed, Feb 26, 2020	30.00	30.00	29.40	29.80
610	NASDAQ	PETZ	Tue, Feb 25, 2020	29.20	29.20	29.20	29.20
609	NASDAQ	PETZ	Mon, Feb 24, 2020	26.40	29.80	24.60	28.10
608	NASDAQ	PETZ	Fri, Feb 21, 2020	28.80	30.90	28.80	29.80
607	NASDAQ	PETZ	Thu, Feb 20, 2020	31.20	31.60	28.34	29.33
606	NASDAQ	PETZ	Wed, Feb 19, 2020	29.48	32.00	28.00	31.00
605	NASDAQ	PETZ	Tue, Feb 18, 2020	26.40	29.18	26.40	27.98
604	NASDAQ	PETZ	Fri, Feb 14, 2020	27.15	27.15	26.40	26.60
603	NASDAQ	PETZ	Thu, Feb 13, 2020	27.62	27.62	27.00	27.01
602	NASDAQ	PETZ	Wed, Feb 12, 2020	26.70	28.57	26.26	26.80
601	NASDAQ	PETZ	Tue, Feb 11, 2020	0.00	0.00	0.00	26.00
600	NASDAQ	PETZ	Mon, Feb 10, 2020	28.60	29.80	26.00	26.00
599	NASDAQ	PETZ	Fri, Feb 7, 2020	27.20	27.20	27.20	27.20
598	NASDAQ	PETZ	Thu, Feb 6, 2020	25.60	30.00	25.40	28.40
597	NASDAQ	PETZ	Wed, Feb 5, 2020	29.64	29.64	26.15	26.15
596	NASDAQ	PETZ	Tue, Feb 4, 2020	26.00	28.74	25.19	27.40
595	NASDAQ	PETZ	Mon, Feb 3, 2020	25.00	32.00	25.00	25.60
594	NASDAQ	PETZ	Fri, Jan 31, 2020	26.60	26.80	25.05	25.05
593	NASDAQ	PETZ	Thu, Jan 30, 2020	26.80	27.00	26.27	26.80
592	NASDAQ	PETZ	Wed, Jan 29, 2020	30.00	30.00	26.40	27.02
591	NASDAQ	PETZ	Tue, Jan 28, 2020	30.00	30.22	28.07	29.74
590	NASDAQ	PETZ	Mon, Jan 27, 2020	26.20	31.07	26.00	31.07
589	NASDAQ	PETZ	Fri, Jan 24, 2020	27.76	27.78	26.60	26.73
588	NASDAQ	PETZ	Thu, Jan 23, 2020	28.00	30.22	25.87	27.46
587	NASDAQ	PETZ	Wed, Jan 22, 2020	29.47	29.84	27.00	27.60
586	NASDAQ	PETZ	Tue, Jan 21, 2020	29.20	29.82	29.20	29.45
585	NASDAQ	PETZ	Fri, Jan 17, 2020	32.97	32.97	29.20	30.74
584	NASDAQ	PETZ	Thu, Jan 16, 2020	29.20	31.91	29.20	31.12
583	NASDAQ	PETZ	Wed, Jan 15, 2020	31.20	33.54	29.48	30.84
582	NASDAQ	PETZ	Tue, Jan 14, 2020	29.60	36.80	28.66	31.00
581	NASDAQ	PETZ	Mon, Jan 13, 2020	31.20	31.20	28.20	30.99
580	NASDAQ	PETZ	Fri, Jan 10, 2020	28.53	32.20	27.22	31.20
579	NASDAQ	PETZ	Thu, Jan 9, 2020	28.20	28.32	26.47	28.30
578	NASDAQ	PETZ	Wed, Jan 8, 2020	27.88	28.60	26.40	28.14
577	NASDAQ	PETZ	Tue, Jan 7, 2020	26.69	29.43	26.19	27.12
576	NASDAQ	PETZ	Mon, Jan 6, 2020	27.00	27.00	25.22	26.31
575	NASDAQ	PETZ	Fri, Jan 3, 2020	26.14	26.70	25.00	26.70
574	NASDAQ	PETZ	Thu, Jan 2, 2020	25.55	26.30	25.43	26.30
573	NASDAQ	PETZ	Tue, Dec 31, 2019	24.60	27.46	24.60	26.93
572	NASDAQ	PETZ	Mon, Dec 30, 2019	28.60	28.60	24.00	27.40
571	NASDAQ	PETZ	Fri, Dec 27, 2019	28.60	29.20	27.60	27.80
570	NASDAQ	PETZ	Thu, Dec 26, 2019	29.60	30.13	27.02	27.60
569	NASDAQ	PETZ	Tue, Dec 24, 2019	29.80	32.41	29.00	29.50
568	NASDAQ	PETZ	Mon, Dec 23, 2019	29.60	32.81	28.40	28.40
567	NASDAQ	PETZ	Fri, Dec 20, 2019	31.80	33.80	30.40	31.00
566	NASDAQ	PETZ	Thu, Dec 19, 2019	33.00	35.55	28.40	28.40
565	NASDAQ	PETZ	Wed, Dec 18, 2019	34.00	36.00	33.80	34.01
564	NASDAQ	PETZ	Tue, Dec 17, 2019	36.40	36.40	33.61	36.00
563	NASDAQ	PETZ	Mon, Dec 16, 2019	35.20	35.20	32.40	34.75
562	NASDAQ	PETZ	Fri, Dec 13, 2019	35.60	39.60	33.04	33.85
561	NASDAQ	PETZ	Thu, Dec 12, 2019	30.80	36.61	29.20	34.50
560	NASDAQ	PETZ	Wed, Dec 11, 2019	32.20	33.80	28.40	31.23
559	NASDAQ	PETZ	Tue, Dec 10, 2019	31.20	31.80	31.20	31.47
558	NASDAQ	PETZ	Mon, Dec 9, 2019	31.00	32.00	31.00	31.00
557	NASDAQ	PETZ	Fri, Dec 6, 2019	31.72	33.60	28.96	32.20
556	NASDAQ	PETZ	Thu, Dec 5, 2019	29.40	30.44	29.00	29.80
555	NASDAQ	PETZ	Wed, Dec 4, 2019	31.60	32.80	28.80	28.80
554	NASDAQ	PETZ	Tue, Dec 3, 2019	33.30	33.60	32.00	32.00
553	NASDAQ	PETZ	Mon, Dec 2, 2019	34.00	34.70	32.60	32.70
552	NASDAQ	PETZ	Fri, Nov 29, 2019	35.80	35.80	34.40	35.20
551	NASDAQ	PETZ	Wed, Nov 27, 2019	32.72	37.63	32.40	35.80
550	NASDAQ	PETZ	Tue, Nov 26, 2019	30.21	33.20	30.21	33.20
549	NASDAQ	PETZ	Mon, Nov 25, 2019	30.00	31.40	30.00	31.40
548	NASDAQ	PETZ	Fri, Nov 22, 2019	31.20	31.60	28.40	30.00
547	NASDAQ	PETZ	Thu, Nov 21, 2019	33.80	43.00	31.20	31.60
546	NASDAQ	PETZ	Wed, Nov 20, 2019	31.20	32.20	31.00	32.20
545	NASDAQ	PETZ	Tue, Nov 19, 2019	30.20	30.55	30.20	30.40
544	NASDAQ	PETZ	Mon, Nov 18, 2019	31.20	31.20	29.40	31.00
543	NASDAQ	PETZ	Fri, Nov 15, 2019	31.80	32.00	30.40	31.40
542	NASDAQ	PETZ	Thu, Nov 14, 2019	32.00	32.40	31.32	32.40
541	NASDAQ	PETZ	Wed, Nov 13, 2019	32.00	33.00	31.80	32.00
540	NASDAQ	PETZ	Tue, Nov 12, 2019	34.71	34.80	32.00	32.50
539	NASDAQ	PETZ	Mon, Nov 11, 2019	35.60	35.60	33.29	33.29
538	NASDAQ	PETZ	Fri, Nov 8, 2019	33.00	35.60	30.95	34.26
537	NASDAQ	PETZ	Thu, Nov 7, 2019	32.00	33.64	29.20	33.20
536	NASDAQ	PETZ	Wed, Nov 6, 2019	31.00	34.80	30.00	30.60
535	NASDAQ	PETZ	Tue, Nov 5, 2019	28.98	31.50	28.60	31.20
534	NASDAQ	PETZ	Mon, Nov 4, 2019	29.00	31.20	27.00	30.40
533	NASDAQ	PETZ	Fri, Nov 1, 2019	30.00	30.00	27.00	28.00
532	NASDAQ	PETZ	Thu, Oct 31, 2019	31.60	31.64	27.22	28.19
531	NASDAQ	PETZ	Wed, Oct 30, 2019	29.03	29.60	27.99	29.00
530	NASDAQ	PETZ	Tue, Oct 29, 2019	27.10	29.48	26.13	28.40
529	NASDAQ	PETZ	Mon, Oct 28, 2019	24.72	27.10	24.72	27.00
528	NASDAQ	PETZ	Fri, Oct 25, 2019	26.80	27.40	24.14	26.20
527	NASDAQ	PETZ	Thu, Oct 24, 2019	28.00	28.00	26.00	26.00
526	NASDAQ	PETZ	Wed, Oct 23, 2019	27.98	27.98	24.80	26.00
525	NASDAQ	PETZ	Tue, Oct 22, 2019	27.00	27.70	26.41	27.70
524	NASDAQ	PETZ	Mon, Oct 21, 2019	28.40	28.80	27.00	27.20
523	NASDAQ	PETZ	Fri, Oct 18, 2019	25.20	30.80	25.20	28.60
522	NASDAQ	PETZ	Thu, Oct 17, 2019	31.80	32.00	26.60	28.60
521	NASDAQ	PETZ	Wed, Oct 16, 2019	31.60	35.80	30.80	32.80
520	NASDAQ	PETZ	Tue, Oct 15, 2019	22.96	47.60	22.55	40.00
519	NASDAQ	PETZ	Mon, Oct 14, 2019	23.00	23.00	22.42	22.42
518	NASDAQ	PETZ	Fri, Oct 11, 2019	24.00	24.00	23.00	23.00
517	NASDAQ	PETZ	Thu, Oct 10, 2019	23.60	24.80	22.61	24.73
516	NASDAQ	PETZ	Wed, Oct 9, 2019	22.40	23.60	20.60	23.60
515	NASDAQ	PETZ	Tue, Oct 8, 2019	25.00	25.00	18.40	22.20
514	NASDAQ	PETZ	Mon, Oct 7, 2019	25.00	25.40	16.20	25.20
513	NASDAQ	PETZ	Fri, Oct 4, 2019	22.00	25.12	22.00	24.60
512	NASDAQ	PETZ	Thu, Oct 3, 2019	28.20	28.20	22.20	23.50
511	NASDAQ	PETZ	Wed, Oct 2, 2019	30.40	30.40	28.00	29.02
510	NASDAQ	PETZ	Tue, Oct 1, 2019	29.75	30.40	29.00	30.40
509	NASDAQ	PETZ	Mon, Sep 30, 2019	29.31	30.60	29.31	30.40
508	NASDAQ	PETZ	Fri, Sep 27, 2019	29.80	30.60	29.21	30.60
507	NASDAQ	PETZ	Thu, Sep 26, 2019	30.75	31.20	28.00	30.40
506	NASDAQ	PETZ	Wed, Sep 25, 2019	32.40	32.40	30.60	31.20
505	NASDAQ	PETZ	Tue, Sep 24, 2019	34.80	34.80	32.02	34.00
504	NASDAQ	PETZ	Mon, Sep 23, 2019	32.80	35.70	32.80	34.10
503	NASDAQ	PETZ	Fri, Sep 20, 2019	32.20	32.50	31.80	32.40
502	NASDAQ	PETZ	Thu, Sep 19, 2019	32.29	32.60	30.80	32.60
501	NASDAQ	PETZ	Wed, Sep 18, 2019	32.00	33.71	30.60	32.00
500	NASDAQ	PETZ	Tue, Sep 17, 2019	36.00	36.00	28.20	34.20
499	NASDAQ	PETZ	Mon, Sep 16, 2019	33.20	35.02	32.22	35.00
498	NASDAQ	PETZ	Fri, Sep 13, 2019	35.20	35.20	32.07	35.00
497	NASDAQ	PETZ	Thu, Sep 12, 2019	35.00	40.00	34.00	35.30
496	NASDAQ	PETZ	Wed, Sep 11, 2019	36.20	40.00	32.16	35.00
495	NASDAQ	PETZ	Tue, Sep 10, 2019	32.00	35.80	32.00	35.80
494	NASDAQ	PETZ	Mon, Sep 9, 2019	30.80	32.40	30.40	31.80
493	NASDAQ	PETZ	Fri, Sep 6, 2019	30.00	31.00	29.00	30.86
492	NASDAQ	PETZ	Thu, Sep 5, 2019	29.55	30.40	29.55	30.40
491	NASDAQ	PETZ	Wed, Sep 4, 2019	30.20	30.80	29.60	30.80
490	NASDAQ	PETZ	Tue, Sep 3, 2019	27.26	31.00	27.26	30.40
489	NASDAQ	PETZ	Fri, Aug 30, 2019	30.00	30.60	29.30	30.40
488	NASDAQ	PETZ	Thu, Aug 29, 2019	28.50	30.00	28.50	29.80
487	NASDAQ	PETZ	Wed, Aug 28, 2019	27.40	29.80	27.22	29.60
486	NASDAQ	PETZ	Tue, Aug 27, 2019	27.60	29.20	26.70	28.40
485	NASDAQ	PETZ	Mon, Aug 26, 2019	29.00	29.60	27.60	27.60
484	NASDAQ	PETZ	Fri, Aug 23, 2019	28.80	30.00	28.20	29.00
483	NASDAQ	PETZ	Thu, Aug 22, 2019	27.60	30.00	27.60	29.20
482	NASDAQ	PETZ	Wed, Aug 21, 2019	25.86	29.00	25.80	27.60
481	NASDAQ	PETZ	Tue, Aug 20, 2019	25.93	26.80	25.93	26.40
480	NASDAQ	PETZ	Mon, Aug 19, 2019	26.00	26.00	24.80	25.80
479	NASDAQ	PETZ	Fri, Aug 16, 2019	24.20	26.00	24.20	26.00
478	NASDAQ	PETZ	Thu, Aug 15, 2019	25.20	25.40	23.80	24.40
477	NASDAQ	PETZ	Wed, Aug 14, 2019	23.00	26.48	22.91	24.99
476	NASDAQ	PETZ	Tue, Aug 13, 2019	23.40	26.52	23.00	23.00
475	NASDAQ	PETZ	Mon, Aug 12, 2019	27.20	27.20	22.00	23.60
474	NASDAQ	PETZ	Fri, Aug 9, 2019	26.72	27.80	26.00	27.40
473	NASDAQ	PETZ	Thu, Aug 8, 2019	30.80	30.80	26.20	26.80
472	NASDAQ	PETZ	Wed, Aug 7, 2019	28.20	31.40	28.20	30.60
471	NASDAQ	PETZ	Tue, Aug 6, 2019	31.40	31.40	26.40	28.40
470	NASDAQ	PETZ	Mon, Aug 5, 2019	29.20	31.80	29.00	31.60
469	NASDAQ	PETZ	Fri, Aug 2, 2019	28.00	33.00	26.60	29.17
468	NASDAQ	PETZ	Thu, Aug 1, 2019	25.80	29.40	25.00	27.00
467	NASDAQ	PETZ	Wed, Jul 31, 2019	22.80	27.80	22.20	26.20
466	NASDAQ	PETZ	Tue, Jul 30, 2019	20.00	27.00	19.00	23.40
465	NASDAQ	PETZ	Mon, Jul 29, 2019	13.24	31.40	11.40	27.00
464	NASDAQ	PETZ	Fri, Jul 26, 2019	13.20	13.60	13.20	13.60
463	NASDAQ	PETZ	Thu, Jul 25, 2019	11.20	13.62	10.10	13.50
462	NASDAQ	PETZ	Wed, Jul 24, 2019	11.10	13.40	10.80	13.00
461	NASDAQ	PETZ	Tue, Jul 23, 2019	10.40	13.00	10.00	12.60
460	NASDAQ	PETZ	Mon, Jul 22, 2019	11.20	11.60	10.04	10.60
459	NASDAQ	PETZ	Fri, Jul 19, 2019	11.07	13.00	10.60	11.20
458	NASDAQ	PETZ	Thu, Jul 18, 2019	10.65	11.15	10.12	11.15
457	NASDAQ	PETZ	Wed, Jul 17, 2019	12.40	12.40	11.00	11.09
456	NASDAQ	PETZ	Tue, Jul 16, 2019	12.60	13.60	11.80	12.22
455	NASDAQ	PETZ	Mon, Jul 15, 2019	13.20	15.00	13.20	13.62
454	NASDAQ	PETZ	Fri, Jul 12, 2019	13.20	14.60	13.20	13.20
453	NASDAQ	PETZ	Thu, Jul 11, 2019	15.00	15.20	14.00	14.00
452	NASDAQ	PETZ	Wed, Jul 10, 2019	11.80	15.93	11.80	14.80
451	NASDAQ	PETZ	Tue, Jul 9, 2019	12.38	13.96	11.60	12.00
450	NASDAQ	PETZ	Mon, Jul 8, 2019	15.60	15.68	11.40	11.80
449	NASDAQ	PETZ	Fri, Jul 5, 2019	14.20	16.00	14.20	15.60
448	NASDAQ	PETZ	Wed, Jul 3, 2019	14.40	15.00	14.20	14.29
447	NASDAQ	PETZ	Tue, Jul 2, 2019	14.37	15.20	14.27	15.20
446	NASDAQ	PETZ	Mon, Jul 1, 2019	16.26	16.26	14.70	16.00
445	NASDAQ	PETZ	Fri, Jun 28, 2019	15.92	15.92	12.40	14.40
444	NASDAQ	PETZ	Thu, Jun 27, 2019	16.00	17.80	15.20	16.00
443	NASDAQ	PETZ	Wed, Jun 26, 2019	17.40	18.00	15.44	17.80
442	NASDAQ	PETZ	Tue, Jun 25, 2019	16.30	17.20	16.20	17.20
441	NASDAQ	PETZ	Mon, Jun 24, 2019	17.20	17.20	15.22	16.28
440	NASDAQ	PETZ	Fri, Jun 21, 2019	16.20	18.40	16.20	18.00
439	NASDAQ	PETZ	Thu, Jun 20, 2019	17.40	19.15	16.46	18.90
438	NASDAQ	PETZ	Wed, Jun 19, 2019	17.60	17.91	16.22	17.91
437	NASDAQ	PETZ	Tue, Jun 18, 2019	14.20	20.00	14.00	18.00
436	NASDAQ	PETZ	Mon, Jun 17, 2019	14.40	16.00	14.00	15.00
435	NASDAQ	PETZ	Fri, Jun 14, 2019	12.00	17.20	9.50	14.40
434	NASDAQ	PETZ	Thu, Jun 13, 2019	12.40	12.80	12.00	12.40
433	NASDAQ	PETZ	Wed, Jun 12, 2019	12.40	12.74	12.40	12.48
432	NASDAQ	PETZ	Tue, Jun 11, 2019	13.00	13.20	12.40	12.80
431	NASDAQ	PETZ	Mon, Jun 10, 2019	11.78	14.00	11.78	12.95
430	NASDAQ	PETZ	Fri, Jun 7, 2019	13.80	14.40	13.00	13.80
429	NASDAQ	PETZ	Thu, Jun 6, 2019	11.60	13.80	11.60	13.60
428	NASDAQ	PETZ	Wed, Jun 5, 2019	12.16	13.59	12.00	12.00
427	NASDAQ	PETZ	Tue, Jun 4, 2019	10.60	12.20	10.60	12.00
426	NASDAQ	PETZ	Mon, Jun 3, 2019	11.20	11.20	10.20	10.28
425	NASDAQ	PETZ	Fri, May 31, 2019	11.09	11.40	10.00	11.36
424	NASDAQ	PETZ	Thu, May 30, 2019	10.65	14.00	9.80	11.20
423	NASDAQ	PETZ	Wed, May 29, 2019	10.99	12.00	10.04	10.45
422	NASDAQ	PETZ	Tue, May 28, 2019	10.61	11.39	10.47	10.99
421	NASDAQ	PETZ	Fri, May 24, 2019	9.88	12.00	9.88	10.60
420	NASDAQ	PETZ	Thu, May 23, 2019	10.40	11.04	10.40	10.60
419	NASDAQ	PETZ	Wed, May 22, 2019	11.02	11.80	10.40	11.04
418	NASDAQ	PETZ	Tue, May 21, 2019	10.96	12.00	10.20	10.38
417	NASDAQ	PETZ	Mon, May 20, 2019	11.00	11.96	10.00	10.20
416	NASDAQ	PETZ	Fri, May 17, 2019	12.00	13.00	9.00	9.53
415	NASDAQ	PETZ	Thu, May 16, 2019	14.80	14.80	12.00	12.07
414	NASDAQ	PETZ	Wed, May 15, 2019	15.00	15.72	13.80	14.80
413	NASDAQ	PETZ	Tue, May 14, 2019	14.98	15.00	13.64	15.00
412	NASDAQ	PETZ	Mon, May 13, 2019	13.84	13.95	13.40	13.93
411	NASDAQ	PETZ	Fri, May 10, 2019	15.00	15.35	13.84	14.37
410	NASDAQ	PETZ	Thu, May 9, 2019	16.00	16.00	15.00	15.84
409	NASDAQ	PETZ	Wed, May 8, 2019	15.40	16.48	15.40	15.60
408	NASDAQ	PETZ	Tue, May 7, 2019	16.42	16.42	15.00	15.80
407	NASDAQ	PETZ	Mon, May 6, 2019	16.40	17.20	16.40	16.40
406	NASDAQ	PETZ	Fri, May 3, 2019	16.80	17.20	16.80	17.20
405	NASDAQ	PETZ	Thu, May 2, 2019	16.80	17.20	16.60	16.80
404	NASDAQ	PETZ	Wed, May 1, 2019	17.40	17.60	17.40	17.40
403	NASDAQ	PETZ	Tue, Apr 30, 2019	18.00	18.20	16.60	17.50
402	NASDAQ	PETZ	Mon, Apr 29, 2019	17.22	18.28	17.18	17.40
401	NASDAQ	PETZ	Fri, Apr 26, 2019	17.42	18.20	17.09	17.78
400	NASDAQ	PETZ	Thu, Apr 25, 2019	16.80	18.40	16.68	17.81
399	NASDAQ	PETZ	Wed, Apr 24, 2019	17.10	17.49	16.60	16.80
398	NASDAQ	PETZ	Tue, Apr 23, 2019	17.40	17.50	17.10	17.20
397	NASDAQ	PETZ	Mon, Apr 22, 2019	18.00	18.40	17.40	17.40
396	NASDAQ	PETZ	Thu, Apr 18, 2019	18.03	18.29	17.41	17.73
395	NASDAQ	PETZ	Wed, Apr 17, 2019	18.20	18.30	17.40	18.30
394	NASDAQ	PETZ	Tue, Apr 16, 2019	18.80	19.35	18.13	18.40
393	NASDAQ	PETZ	Mon, Apr 15, 2019	18.29	19.60	18.23	18.96
392	NASDAQ	PETZ	Fri, Apr 12, 2019	18.78	19.00	17.20	18.20
391	NASDAQ	PETZ	Thu, Apr 11, 2019	27.60	30.40	18.20	19.00
390	NASDAQ	PETZ	Wed, Apr 10, 2019	21.20	26.60	21.00	24.60
389	NASDAQ	PETZ	Tue, Apr 9, 2019	19.80	21.40	19.00	20.91
388	NASDAQ	PETZ	Mon, Apr 8, 2019	19.11	20.00	18.40	19.80
387	NASDAQ	PETZ	Fri, Apr 5, 2019	20.00	21.00	18.20	19.40
386	NASDAQ	PETZ	Thu, Apr 4, 2019	17.89	23.40	17.89	19.36
385	NASDAQ	PETZ	Wed, Apr 3, 2019	17.20	18.38	17.20	18.20
384	NASDAQ	PETZ	Tue, Apr 2, 2019	18.20	19.97	17.11	18.39
383	NASDAQ	PETZ	Mon, Apr 1, 2019	18.20	19.78	18.00	18.00
382	NASDAQ	PETZ	Fri, Mar 29, 2019	19.62	20.40	18.06	18.60
381	NASDAQ	PETZ	Thu, Mar 28, 2019	17.60	23.66	16.71	19.88
380	NASDAQ	PETZ	Wed, Mar 27, 2019	16.40	19.11	16.00	16.64
379	NASDAQ	PETZ	Tue, Mar 26, 2019	16.40	16.91	16.00	16.02
378	NASDAQ	PETZ	Mon, Mar 25, 2019	16.60	17.40	16.00	17.00
377	NASDAQ	PETZ	Fri, Mar 22, 2019	16.06	17.30	16.00	16.20
376	NASDAQ	PETZ	Thu, Mar 21, 2019	16.82	17.20	16.60	16.88
375	NASDAQ	PETZ	Wed, Mar 20, 2019	18.00	18.00	16.60	16.90
374	NASDAQ	PETZ	Tue, Mar 19, 2019	17.00	17.80	16.00	17.00
373	NASDAQ	PETZ	Mon, Mar 18, 2019	16.81	18.31	16.54	16.66
372	NASDAQ	PETZ	Fri, Mar 15, 2019	17.60	17.60	16.32	17.60
371	NASDAQ	PETZ	Thu, Mar 14, 2019	16.68	18.00	16.68	17.76
370	NASDAQ	PETZ	Wed, Mar 13, 2019	17.98	18.11	16.60	17.40
369	NASDAQ	PETZ	Tue, Mar 12, 2019	16.00	21.00	16.00	18.20
368	NASDAQ	PETZ	Mon, Mar 11, 2019	17.80	18.91	16.40	16.71
367	NASDAQ	PETZ	Fri, Mar 8, 2019	18.80	20.10	17.40	17.98
366	NASDAQ	PETZ	Thu, Mar 7, 2019	21.40	21.40	18.46	19.60
365	NASDAQ	PETZ	Wed, Mar 6, 2019	22.20	26.20	20.00	22.40
364	NASDAQ	PETZ	Tue, Mar 5, 2019	25.20	50.00	21.00	21.80
363	NASDAQ	PETZ	Mon, Mar 4, 2019	11.80	15.99	11.80	15.99
362	NASDAQ	PETZ	Fri, Mar 1, 2019	10.42	11.96	10.42	11.40
361	NASDAQ	PETZ	Thu, Feb 28, 2019	13.47	14.76	10.00	10.00
360	NASDAQ	PETZ	Wed, Feb 27, 2019	13.26	14.46	13.26	13.98
359	NASDAQ	PETZ	Tue, Feb 26, 2019	14.70	15.05	13.25	13.40
358	NASDAQ	PETZ	Mon, Feb 25, 2019	14.20	16.40	14.20	14.61
357	NASDAQ	PETZ	Fri, Feb 22, 2019	14.20	15.60	13.40	14.00
356	NASDAQ	PETZ	Thu, Feb 21, 2019	14.20	14.38	14.00	14.26
355	NASDAQ	PETZ	Wed, Feb 20, 2019	13.40	14.39	13.40	14.20
354	NASDAQ	PETZ	Tue, Feb 19, 2019	12.80	14.20	12.80	13.72
353	NASDAQ	PETZ	Fri, Feb 15, 2019	12.60	13.36	12.60	13.08
352	NASDAQ	PETZ	Thu, Feb 14, 2019	13.10	13.20	12.60	12.80
351	NASDAQ	PETZ	Wed, Feb 13, 2019	13.60	13.60	12.79	13.31
350	NASDAQ	PETZ	Tue, Feb 12, 2019	13.02	13.46	12.60	13.30
349	NASDAQ	PETZ	Mon, Feb 11, 2019	13.80	14.50	13.60	13.60
348	NASDAQ	PETZ	Fri, Feb 8, 2019	12.80	13.73	12.80	13.29
347	NASDAQ	PETZ	Thu, Feb 7, 2019	13.80	14.20	12.42	12.60
346	NASDAQ	PETZ	Wed, Feb 6, 2019	14.00	14.74	13.10	14.00
345	NASDAQ	PETZ	Tue, Feb 5, 2019	12.72	15.06	12.70	13.57
344	NASDAQ	PETZ	Mon, Feb 4, 2019	13.20	14.76	13.20	13.89
343	NASDAQ	PETZ	Fri, Feb 1, 2019	15.60	17.00	12.60	12.84
342	NASDAQ	PETZ	Thu, Jan 31, 2019	12.02	15.60	11.62	15.53
341	NASDAQ	PETZ	Wed, Jan 30, 2019	11.60	14.00	11.40	12.22
340	NASDAQ	PETZ	Tue, Jan 29, 2019	12.64	12.64	11.20	11.60
339	NASDAQ	PETZ	Mon, Jan 28, 2019	13.62	13.87	12.40	12.80
338	NASDAQ	PETZ	Fri, Jan 25, 2019	14.36	14.47	13.42	13.62
337	NASDAQ	PETZ	Thu, Jan 24, 2019	15.98	16.50	13.40	13.40
336	NASDAQ	PETZ	Wed, Jan 23, 2019	16.20	16.36	16.00	16.00
335	NASDAQ	PETZ	Tue, Jan 22, 2019	16.20	16.20	15.40	16.00
334	NASDAQ	PETZ	Fri, Jan 18, 2019	14.58	16.40	14.54	15.57
333	NASDAQ	PETZ	Thu, Jan 17, 2019	14.00	14.53	13.60	14.00
332	NASDAQ	PETZ	Wed, Jan 16, 2019	14.40	14.82	13.60	14.60
331	NASDAQ	PETZ	Tue, Jan 15, 2019	15.60	15.60	13.80	15.38
330	NASDAQ	PETZ	Mon, Jan 14, 2019	15.20	16.00	14.20	14.60
329	NASDAQ	PETZ	Fri, Jan 11, 2019	13.60	14.80	13.60	14.80
328	NASDAQ	PETZ	Thu, Jan 10, 2019	14.07	14.80	12.60	14.20
327	NASDAQ	PETZ	Wed, Jan 9, 2019	14.20	14.53	13.00	14.53
326	NASDAQ	PETZ	Tue, Jan 8, 2019	14.00	14.80	14.00	14.20
325	NASDAQ	PETZ	Mon, Jan 7, 2019	12.00	14.00	12.00	14.00
324	NASDAQ	PETZ	Fri, Jan 4, 2019	12.40	13.79	12.40	12.74
323	NASDAQ	PETZ	Thu, Jan 3, 2019	12.00	14.93	11.96	12.00
322	NASDAQ	PETZ	Wed, Jan 2, 2019	12.00	12.76	11.22	11.76
321	NASDAQ	PETZ	Mon, Dec 31, 2018	11.00	17.40	10.80	11.01
320	NASDAQ	PETZ	Fri, Dec 28, 2018	11.50	12.40	11.18	11.18
319	NASDAQ	PETZ	Thu, Dec 27, 2018	12.40	12.80	11.04	11.26
318	NASDAQ	PETZ	Wed, Dec 26, 2018	8.80	12.08	8.80	12.00
317	NASDAQ	PETZ	Mon, Dec 24, 2018	12.40	13.60	12.40	12.97
316	NASDAQ	PETZ	Fri, Dec 21, 2018	15.00	15.00	13.00	13.23
315	NASDAQ	PETZ	Thu, Dec 20, 2018	14.00	15.00	13.40	15.00
314	NASDAQ	PETZ	Wed, Dec 19, 2018	15.00	15.00	14.00	14.01
313	NASDAQ	PETZ	Tue, Dec 18, 2018	15.60	16.56	15.00	15.80
312	NASDAQ	PETZ	Mon, Dec 17, 2018	16.00	16.96	15.60	15.60
311	NASDAQ	PETZ	Fri, Dec 14, 2018	16.23	16.36	16.00	16.20
310	NASDAQ	PETZ	Thu, Dec 13, 2018	16.00	16.38	15.60	16.00
309	NASDAQ	PETZ	Wed, Dec 12, 2018	16.60	16.96	15.60	15.60
308	NASDAQ	PETZ	Tue, Dec 11, 2018	16.90	16.98	15.80	16.00
307	NASDAQ	PETZ	Mon, Dec 10, 2018	17.20	17.80	15.37	16.90
306	NASDAQ	PETZ	Fri, Dec 7, 2018	17.86	17.86	16.02	17.20
305	NASDAQ	PETZ	Thu, Dec 6, 2018	18.40	18.40	17.00	17.71
304	NASDAQ	PETZ	Tue, Dec 4, 2018	20.00	20.00	18.00	18.52
303	NASDAQ	PETZ	Mon, Dec 3, 2018	21.00	22.20	19.10	20.30
302	NASDAQ	PETZ	Fri, Nov 30, 2018	18.80	20.20	18.80	19.27
301	NASDAQ	PETZ	Thu, Nov 29, 2018	19.80	19.80	18.20	19.71
300	NASDAQ	PETZ	Wed, Nov 28, 2018	19.30	19.80	18.22	19.40
299	NASDAQ	PETZ	Tue, Nov 27, 2018	19.40	19.80	19.30	19.80
298	NASDAQ	PETZ	Mon, Nov 26, 2018	19.33	20.00	18.60	19.69
297	NASDAQ	PETZ	Fri, Nov 23, 2018	19.80	20.00	18.22	18.22
296	NASDAQ	PETZ	Wed, Nov 21, 2018	20.00	21.80	19.60	19.60
295	NASDAQ	PETZ	Tue, Nov 20, 2018	16.60	23.00	16.60	19.00
294	NASDAQ	PETZ	Mon, Nov 19, 2018	22.40	23.16	21.80	21.97
293	NASDAQ	PETZ	Fri, Nov 16, 2018	20.00	22.00	18.20	21.40
292	NASDAQ	PETZ	Thu, Nov 15, 2018	21.20	24.20	19.80	22.60
291	NASDAQ	PETZ	Wed, Nov 14, 2018	23.80	24.28	20.20	21.20
290	NASDAQ	PETZ	Tue, Nov 13, 2018	25.20	25.20	23.12	23.20
289	NASDAQ	PETZ	Mon, Nov 12, 2018	27.20	27.20	23.20	23.68
288	NASDAQ	PETZ	Fri, Nov 9, 2018	25.60	26.87	24.00	24.40
287	NASDAQ	PETZ	Thu, Nov 8, 2018	25.40	27.08	24.60	26.00
286	NASDAQ	PETZ	Wed, Nov 7, 2018	27.60	29.40	24.90	25.80
285	NASDAQ	PETZ	Tue, Nov 6, 2018	29.20	30.60	27.60	27.60
284	NASDAQ	PETZ	Mon, Nov 5, 2018	28.80	30.60	27.80	29.30
283	NASDAQ	PETZ	Fri, Nov 2, 2018	29.60	31.60	28.40	29.00
282	NASDAQ	PETZ	Thu, Nov 1, 2018	26.60	30.54	26.60	29.58
281	NASDAQ	PETZ	Wed, Oct 31, 2018	27.80	30.40	25.40	27.00
280	NASDAQ	PETZ	Tue, Oct 30, 2018	24.80	28.20	24.40	27.80
279	NASDAQ	PETZ	Mon, Oct 29, 2018	26.20	27.86	24.60	24.60
278	NASDAQ	PETZ	Fri, Oct 26, 2018	27.00	28.60	24.60	27.00
277	NASDAQ	PETZ	Thu, Oct 25, 2018	28.00	28.80	26.40	26.40
276	NASDAQ	PETZ	Wed, Oct 24, 2018	30.40	32.40	27.20	28.20
275	NASDAQ	PETZ	Tue, Oct 23, 2018	28.80	40.60	28.74	30.60
274	NASDAQ	PETZ	Mon, Oct 22, 2018	33.00	34.13	28.20	29.20
273	NASDAQ	PETZ	Fri, Oct 19, 2018	27.60	87.40	27.60	36.20
272	NASDAQ	PETZ	Thu, Oct 18, 2018	28.00	34.40	26.60	28.00
271	NASDAQ	PETZ	Wed, Oct 17, 2018	23.40	28.60	22.80	26.60
270	NASDAQ	PETZ	Tue, Oct 16, 2018	23.80	23.80	22.00	22.20
269	NASDAQ	PETZ	Mon, Oct 15, 2018	23.00	26.53	21.40	23.80
268	NASDAQ	PETZ	Fri, Oct 12, 2018	24.80	27.00	21.00	22.80
267	NASDAQ	PETZ	Thu, Oct 11, 2018	25.40	25.80	24.00	24.60
266	NASDAQ	PETZ	Wed, Oct 10, 2018	27.40	27.60	20.00	24.50
265	NASDAQ	PETZ	Tue, Oct 9, 2018	27.00	27.80	26.00	27.60
264	NASDAQ	PETZ	Mon, Oct 8, 2018	30.20	30.20	23.60	26.80
263	NASDAQ	PETZ	Fri, Oct 5, 2018	33.80	35.00	30.00	30.20
262	NASDAQ	PETZ	Thu, Oct 4, 2018	32.20	34.20	29.80	33.80
261	NASDAQ	PETZ	Wed, Oct 3, 2018	32.40	34.00	32.00	32.00
260	NASDAQ	PETZ	Tue, Oct 2, 2018	30.60	32.40	30.60	32.40
259	NASDAQ	PETZ	Mon, Oct 1, 2018	29.40	33.60	29.40	30.40
258	NASDAQ	PETZ	Fri, Sep 28, 2018	31.60	33.60	28.20	30.20
257	NASDAQ	PETZ	Thu, Sep 27, 2018	35.00	35.00	30.00	32.00
256	NASDAQ	PETZ	Wed, Sep 26, 2018	35.20	35.20	34.80	35.20
255	NASDAQ	PETZ	Tue, Sep 25, 2018	34.20	34.80	33.40	34.80
254	NASDAQ	PETZ	Mon, Sep 24, 2018	33.40	35.91	33.40	34.40
253	NASDAQ	PETZ	Fri, Sep 21, 2018	31.20	36.84	31.00	33.60
252	NASDAQ	PETZ	Thu, Sep 20, 2018	31.40	33.40	31.40	31.60
251	NASDAQ	PETZ	Wed, Sep 19, 2018	30.00	33.12	30.00	31.40
250	NASDAQ	PETZ	Tue, Sep 18, 2018	32.20	33.58	31.00	31.00
249	NASDAQ	PETZ	Mon, Sep 17, 2018	32.60	34.62	29.60	31.40
248	NASDAQ	PETZ	Fri, Sep 14, 2018	35.00	40.00	31.60	32.80
247	NASDAQ	PETZ	Thu, Sep 13, 2018	37.80	38.80	35.20	35.20
246	NASDAQ	PETZ	Wed, Sep 12, 2018	37.63	37.65	32.20	36.40
245	NASDAQ	PETZ	Tue, Sep 11, 2018	36.39	38.60	35.60	37.00
244	NASDAQ	PETZ	Mon, Sep 10, 2018	37.60	40.78	32.20	38.00
243	NASDAQ	PETZ	Fri, Sep 7, 2018	43.40	43.40	37.60	38.60
242	NASDAQ	PETZ	Thu, Sep 6, 2018	46.60	46.60	40.04	41.20
241	NASDAQ	PETZ	Wed, Sep 5, 2018	49.60	49.60	44.80	46.00
240	NASDAQ	PETZ	Tue, Sep 4, 2018	46.95	51.70	45.60	51.00
239	NASDAQ	PETZ	Fri, Aug 31, 2018	50.00	52.35	47.20	49.40
238	NASDAQ	PETZ	Thu, Aug 30, 2018	51.60	52.74	49.40	49.40
237	NASDAQ	PETZ	Wed, Aug 29, 2018	50.00	53.13	49.60	52.00
236	NASDAQ	PETZ	Tue, Aug 28, 2018	49.20	53.00	48.20	49.60
235	NASDAQ	PETZ	Mon, Aug 27, 2018	53.40	53.40	46.60	49.40
234	NASDAQ	PETZ	Fri, Aug 24, 2018	55.80	55.80	51.20	53.00
233	NASDAQ	PETZ	Thu, Aug 23, 2018	53.00	57.51	48.60	55.60
232	NASDAQ	PETZ	Wed, Aug 22, 2018	50.60	54.20	50.50	54.00
231	NASDAQ	PETZ	Tue, Aug 21, 2018	45.80	52.00	45.80	49.40
230	NASDAQ	PETZ	Mon, Aug 20, 2018	49.40	54.00	48.80	50.80
229	NASDAQ	PETZ	Fri, Aug 17, 2018	49.00	51.40	47.37	51.40
228	NASDAQ	PETZ	Thu, Aug 16, 2018	48.00	49.40	47.20	49.40
227	NASDAQ	PETZ	Wed, Aug 15, 2018	47.40	49.00	45.40	45.60
226	NASDAQ	PETZ	Tue, Aug 14, 2018	44.60	49.00	44.60	47.40
225	NASDAQ	PETZ	Mon, Aug 13, 2018	51.40	51.66	44.00	46.00
224	NASDAQ	PETZ	Fri, Aug 10, 2018	53.10	56.40	48.40	51.60
223	NASDAQ	PETZ	Thu, Aug 9, 2018	51.40	58.98	51.40	55.60
222	NASDAQ	PETZ	Wed, Aug 8, 2018	53.80	55.00	47.60	50.80
221	NASDAQ	PETZ	Tue, Aug 7, 2018	50.20	51.60	48.60	50.00
220	NASDAQ	PETZ	Mon, Aug 6, 2018	56.80	56.80	50.40	51.60
219	NASDAQ	PETZ	Fri, Aug 3, 2018	58.62	59.00	52.92	56.00
218	NASDAQ	PETZ	Thu, Aug 2, 2018	56.40	60.80	56.40	58.60
217	NASDAQ	PETZ	Wed, Aug 1, 2018	63.00	64.97	54.20	56.75
216	NASDAQ	PETZ	Tue, Jul 31, 2018	69.00	70.00	61.60	61.79
215	NASDAQ	PETZ	Mon, Jul 30, 2018	71.20	73.20	64.20	64.80
214	NASDAQ	PETZ	Fri, Jul 27, 2018	79.80	83.19	70.00	70.60
213	NASDAQ	PETZ	Thu, Jul 26, 2018	78.20	85.80	77.77	79.40
212	NASDAQ	PETZ	Wed, Jul 25, 2018	79.40	81.20	77.20	78.40
211	NASDAQ	PETZ	Tue, Jul 24, 2018	85.45	85.45	79.00	81.00
210	NASDAQ	PETZ	Mon, Jul 23, 2018	85.60	86.22	76.80	83.80
209	NASDAQ	PETZ	Fri, Jul 20, 2018	91.20	91.40	85.50	86.00
208	NASDAQ	PETZ	Thu, Jul 19, 2018	94.07	94.20	90.00	91.60
207	NASDAQ	PETZ	Wed, Jul 18, 2018	105.80	109.40	92.40	94.80
206	NASDAQ	PETZ	Tue, Jul 17, 2018	105.00	117.20	103.00	104.00
205	NASDAQ	PETZ	Mon, Jul 16, 2018	104.60	105.80	100.80	104.00
204	NASDAQ	PETZ	Fri, Jul 13, 2018	104.60	110.20	101.60	105.40
203	NASDAQ	PETZ	Thu, Jul 12, 2018	105.60	111.60	101.60	110.00
202	NASDAQ	PETZ	Wed, Jul 11, 2018	101.22	110.20	101.22	106.40
201	NASDAQ	PETZ	Tue, Jul 10, 2018	108.60	111.60	106.60	109.20
200	NASDAQ	PETZ	Mon, Jul 9, 2018	113.43	113.43	106.60	108.60
199	NASDAQ	PETZ	Fri, Jul 6, 2018	107.40	111.98	106.20	111.80
198	NASDAQ	PETZ	Thu, Jul 5, 2018	108.80	114.00	102.60	105.20
197	NASDAQ	PETZ	Tue, Jul 3, 2018	108.00	115.40	105.80	109.60
196	NASDAQ	PETZ	Mon, Jul 2, 2018	97.40	108.80	97.40	108.80
195	NASDAQ	PETZ	Fri, Jun 29, 2018	96.00	98.04	93.00	94.40
194	NASDAQ	PETZ	Thu, Jun 28, 2018	94.00	96.00	93.20	94.20
193	NASDAQ	PETZ	Wed, Jun 27, 2018	95.20	97.69	91.80	94.60
192	NASDAQ	PETZ	Tue, Jun 26, 2018	98.80	99.80	92.84	96.20
191	NASDAQ	PETZ	Mon, Jun 25, 2018	91.60	103.00	89.00	99.60
190	NASDAQ	PETZ	Fri, Jun 22, 2018	91.00	93.20	87.60	92.20
189	NASDAQ	PETZ	Thu, Jun 21, 2018	89.60	90.00	88.00	88.60
188	NASDAQ	PETZ	Wed, Jun 20, 2018	104.00	106.17	89.40	90.20
187	NASDAQ	PETZ	Tue, Jun 19, 2018	110.60	113.60	97.82	102.40
186	NASDAQ	PETZ	Mon, Jun 18, 2018	92.80	111.80	92.80	111.80
185	NASDAQ	PETZ	Fri, Jun 15, 2018	85.73	98.00	85.40	92.40
184	NASDAQ	PETZ	Thu, Jun 14, 2018	85.00	86.00	83.86	85.60
183	NASDAQ	PETZ	Wed, Jun 13, 2018	84.00	88.00	80.40	85.00
182	NASDAQ	PETZ	Tue, Jun 12, 2018	85.00	85.00	81.80	84.60
181	NASDAQ	PETZ	Mon, Jun 11, 2018	79.20	88.00	77.60	85.40
180	NASDAQ	PETZ	Fri, Jun 8, 2018	76.20	80.05	76.00	79.40
179	NASDAQ	PETZ	Thu, Jun 7, 2018	79.60	82.00	77.20	78.20
178	NASDAQ	PETZ	Wed, Jun 6, 2018	81.40	83.80	80.00	80.20
177	NASDAQ	PETZ	Tue, Jun 5, 2018	87.00	94.00	83.00	83.00
176	NASDAQ	PETZ	Mon, Jun 4, 2018	86.00	87.20	81.40	85.60
175	NASDAQ	PETZ	Fri, Jun 1, 2018	83.20	85.80	82.88	84.40
174	NASDAQ	PETZ	Thu, May 31, 2018	81.80	83.20	80.60	83.20
173	NASDAQ	PETZ	Wed, May 30, 2018	84.84	84.84	82.00	84.00
172	NASDAQ	PETZ	Tue, May 29, 2018	79.40	85.80	79.40	85.80
171	NASDAQ	PETZ	Fri, May 25, 2018	75.40	83.70	75.40	82.20
170	NASDAQ	PETZ	Thu, May 24, 2018	75.60	79.00	74.80	78.63
169	NASDAQ	PETZ	Wed, May 23, 2018	79.20	79.20	76.00	78.00
168	NASDAQ	PETZ	Tue, May 22, 2018	80.80	80.80	76.20	79.40
167	NASDAQ	PETZ	Mon, May 21, 2018	73.80	80.00	73.20	79.80
166	NASDAQ	PETZ	Fri, May 18, 2018	73.00	77.00	72.20	75.60
165	NASDAQ	PETZ	Thu, May 17, 2018	72.40	75.80	71.40	75.80
164	NASDAQ	PETZ	Wed, May 16, 2018	74.78	75.00	72.40	74.00
163	NASDAQ	PETZ	Tue, May 15, 2018	72.40	74.00	71.80	73.60
162	NASDAQ	PETZ	Mon, May 14, 2018	73.20	74.80	71.00	73.00
161	NASDAQ	PETZ	Fri, May 11, 2018	75.80	75.80	71.40	73.40
160	NASDAQ	PETZ	Thu, May 10, 2018	73.00	76.80	71.84	75.80
159	NASDAQ	PETZ	Wed, May 9, 2018	70.00	79.00	70.00	75.00
158	NASDAQ	PETZ	Tue, May 8, 2018	76.45	76.45	70.00	73.00
157	NASDAQ	PETZ	Mon, May 7, 2018	71.00	79.00	70.00	74.40
156	NASDAQ	PETZ	Fri, May 4, 2018	79.40	83.80	71.80	73.40
155	NASDAQ	PETZ	Thu, May 3, 2018	77.60	81.40	76.00	80.00
154	NASDAQ	PETZ	Wed, May 2, 2018	71.20	87.00	71.20	77.20
153	NASDAQ	PETZ	Tue, May 1, 2018	87.40	90.04	63.40	79.20
152	NASDAQ	PETZ	Mon, Apr 30, 2018	92.50	93.40	85.00	93.40
151	NASDAQ	PETZ	Fri, Apr 27, 2018	90.40	101.60	89.26	90.00
150	NASDAQ	PETZ	Thu, Apr 26, 2018	91.80	92.00	89.60	90.80
149	NASDAQ	PETZ	Wed, Apr 25, 2018	86.30	92.00	86.20	90.20
148	NASDAQ	PETZ	Tue, Apr 24, 2018	86.60	89.60	85.28	86.80
147	NASDAQ	PETZ	Mon, Apr 23, 2018	84.00	89.40	84.00	89.40
146	NASDAQ	PETZ	Fri, Apr 20, 2018	90.00	90.00	86.80	88.00
145	NASDAQ	PETZ	Thu, Apr 19, 2018	85.20	91.46	83.40	90.00
144	NASDAQ	PETZ	Wed, Apr 18, 2018	82.00	86.60	82.00	86.60
143	NASDAQ	PETZ	Tue, Apr 17, 2018	85.76	87.96	84.96	85.20
142	NASDAQ	PETZ	Mon, Apr 16, 2018	88.80	89.08	82.80	85.40
141	NASDAQ	PETZ	Fri, Apr 13, 2018	84.10	89.20	82.40	89.20
140	NASDAQ	PETZ	Thu, Apr 12, 2018	84.80	85.40	82.40	85.20
139	NASDAQ	PETZ	Wed, Apr 11, 2018	85.20	85.80	83.20	85.40
138	NASDAQ	PETZ	Tue, Apr 10, 2018	84.20	86.00	83.00	85.20
137	NASDAQ	PETZ	Mon, Apr 9, 2018	86.24	86.24	83.60	85.00
136	NASDAQ	PETZ	Fri, Apr 6, 2018	85.40	86.00	82.20	85.00
135	NASDAQ	PETZ	Thu, Apr 5, 2018	85.80	87.80	83.12	85.20
134	NASDAQ	PETZ	Wed, Apr 4, 2018	83.40	88.40	80.00	85.40
133	NASDAQ	PETZ	Tue, Apr 3, 2018	80.40	86.40	80.40	85.00
132	NASDAQ	PETZ	Mon, Apr 2, 2018	84.40	86.40	82.00	85.20
131	NASDAQ	PETZ	Thu, Mar 29, 2018	85.68	89.80	84.00	84.00
130	NASDAQ	PETZ	Wed, Mar 28, 2018	85.60	89.60	83.00	88.20
129	NASDAQ	PETZ	Tue, Mar 27, 2018	85.40	86.00	85.00	85.20
128	NASDAQ	PETZ	Mon, Mar 26, 2018	86.80	88.00	85.00	85.60
127	NASDAQ	PETZ	Fri, Mar 23, 2018	89.20	91.80	85.00	85.40
126	NASDAQ	PETZ	Thu, Mar 22, 2018	88.00	92.00	87.80	89.20
125	NASDAQ	PETZ	Wed, Mar 21, 2018	91.40	91.40	87.60	88.20
124	NASDAQ	PETZ	Tue, Mar 20, 2018	92.20	96.00	88.40	91.60
123	NASDAQ	PETZ	Mon, Mar 19, 2018	92.00	94.80	88.40	91.00
122	NASDAQ	PETZ	Fri, Mar 16, 2018	88.46	94.00	88.05	92.20
121	NASDAQ	PETZ	Thu, Mar 15, 2018	88.60	92.00	87.60	88.60
120	NASDAQ	PETZ	Wed, Mar 14, 2018	89.00	93.41	87.00	88.60
119	NASDAQ	PETZ	Tue, Mar 13, 2018	96.20	96.20	87.80	88.60
118	NASDAQ	PETZ	Mon, Mar 12, 2018	99.00	100.00	92.40	95.80
117	NASDAQ	PETZ	Fri, Mar 9, 2018	86.20	103.80	85.40	100.00
116	NASDAQ	PETZ	Thu, Mar 8, 2018	85.20	87.78	83.00	85.80
115	NASDAQ	PETZ	Wed, Mar 7, 2018	86.00	86.00	84.00	84.20
114	NASDAQ	PETZ	Tue, Mar 6, 2018	85.20	85.93	84.20	85.00
113	NASDAQ	PETZ	Mon, Mar 5, 2018	85.00	89.80	84.39	85.00
112	NASDAQ	PETZ	Fri, Mar 2, 2018	86.00	87.00	84.00	84.00
111	NASDAQ	PETZ	Thu, Mar 1, 2018	85.00	87.00	83.60	85.20
110	NASDAQ	PETZ	Wed, Feb 28, 2018	85.00	86.38	82.22	85.00
109	NASDAQ	PETZ	Tue, Feb 27, 2018	84.60	88.00	83.70	85.40
108	NASDAQ	PETZ	Mon, Feb 26, 2018	86.00	88.02	83.00	84.00
107	NASDAQ	PETZ	Fri, Feb 23, 2018	85.60	88.40	84.00	85.00
106	NASDAQ	PETZ	Thu, Feb 22, 2018	86.20	86.20	83.40	85.00
105	NASDAQ	PETZ	Wed, Feb 21, 2018	85.26	87.80	83.80	85.40
104	NASDAQ	PETZ	Tue, Feb 20, 2018	85.20	87.60	82.00	85.10
103	NASDAQ	PETZ	Fri, Feb 16, 2018	89.60	93.00	84.20	85.40
102	NASDAQ	PETZ	Thu, Feb 15, 2018	82.60	87.68	82.20	87.60
101	NASDAQ	PETZ	Wed, Feb 14, 2018	87.00	88.20	78.09	87.60
100	NASDAQ	PETZ	Tue, Feb 13, 2018	88.65	89.40	81.80	86.10
99	NASDAQ	PETZ	Mon, Feb 12, 2018	85.00	94.20	82.00	85.00
98	NASDAQ	PETZ	Fri, Feb 9, 2018	89.00	89.00	77.22	85.00
97	NASDAQ	PETZ	Thu, Feb 8, 2018	82.22	91.00	82.22	88.60
96	NASDAQ	PETZ	Wed, Feb 7, 2018	87.62	89.80	82.00	88.60
95	NASDAQ	PETZ	Tue, Feb 6, 2018	87.20	91.20	83.37	86.60
94	NASDAQ	PETZ	Mon, Feb 5, 2018	88.00	94.80	81.19	89.20
93	NASDAQ	PETZ	Fri, Feb 2, 2018	97.20	97.20	85.80	87.80
92	NASDAQ	PETZ	Thu, Feb 1, 2018	98.40	101.20	96.00	98.00
91	NASDAQ	PETZ	Wed, Jan 31, 2018	103.20	107.80	92.80	98.20
90	NASDAQ	PETZ	Tue, Jan 30, 2018	106.20	106.20	103.80	104.00
89	NASDAQ	PETZ	Mon, Jan 29, 2018	108.20	110.20	105.60	106.80
88	NASDAQ	PETZ	Fri, Jan 26, 2018	106.22	113.40	106.00	109.60
87	NASDAQ	PETZ	Thu, Jan 25, 2018	108.00	112.80	108.00	108.40
86	NASDAQ	PETZ	Wed, Jan 24, 2018	109.00	110.90	107.00	107.40
85	NASDAQ	PETZ	Tue, Jan 23, 2018	112.80	114.20	107.40	110.00
84	NASDAQ	PETZ	Mon, Jan 22, 2018	117.60	117.60	108.66	112.00
83	NASDAQ	PETZ	Fri, Jan 19, 2018	121.20	125.60	113.80	114.80
82	NASDAQ	PETZ	Thu, Jan 18, 2018	111.21	124.60	110.20	122.60
81	NASDAQ	PETZ	Wed, Jan 17, 2018	110.20	112.80	108.38	111.60
80	NASDAQ	PETZ	Tue, Jan 16, 2018	110.40	113.60	108.00	110.20
79	NASDAQ	PETZ	Fri, Jan 12, 2018	108.40	114.60	108.40	110.20
78	NASDAQ	PETZ	Thu, Jan 11, 2018	106.60	111.20	102.00	108.20
77	NASDAQ	PETZ	Wed, Jan 10, 2018	111.24	112.00	106.20	106.20
76	NASDAQ	PETZ	Tue, Jan 9, 2018	113.80	113.80	108.60	111.20
75	NASDAQ	PETZ	Mon, Jan 8, 2018	111.20	115.80	108.60	110.80
74	NASDAQ	PETZ	Fri, Jan 5, 2018	112.00	112.00	105.22	108.20
73	NASDAQ	PETZ	Thu, Jan 4, 2018	112.60	113.60	109.60	112.20
72	NASDAQ	PETZ	Wed, Jan 3, 2018	113.40	116.80	110.96	113.00
71	NASDAQ	PETZ	Tue, Jan 2, 2018	113.80	118.62	112.00	115.20
70	NASDAQ	PETZ	Fri, Dec 29, 2017	116.60	118.80	110.20	112.80
69	NASDAQ	PETZ	Thu, Dec 28, 2017	120.40	125.70	114.40	117.40
68	NASDAQ	PETZ	Wed, Dec 27, 2017	111.60	123.00	111.00	119.00
67	NASDAQ	PETZ	Tue, Dec 26, 2017	112.80	118.00	108.20	111.00
66	NASDAQ	PETZ	Fri, Dec 22, 2017	158.00	222.20	102.00	112.80
65	NASDAQ	PETZ	Thu, Dec 21, 2017	131.40	143.60	130.47	137.00
64	NASDAQ	PETZ	Wed, Dec 20, 2017	135.60	138.40	129.20	131.20
63	NASDAQ	PETZ	Tue, Dec 19, 2017	136.00	140.00	134.00	136.60
62	NASDAQ	PETZ	Mon, Dec 18, 2017	139.20	144.40	134.60	136.80
61	NASDAQ	PETZ	Fri, Dec 15, 2017	149.40	160.20	139.60	140.00
60	NASDAQ	PETZ	Thu, Dec 14, 2017	155.60	164.40	140.20	150.00
59	NASDAQ	PETZ	Wed, Dec 13, 2017	145.00	162.32	138.00	154.60
58	NASDAQ	PETZ	Tue, Dec 12, 2017	141.20	144.80	136.20	139.80
57	NASDAQ	PETZ	Mon, Dec 11, 2017	135.00	146.07	135.00	140.00
56	NASDAQ	PETZ	Fri, Dec 8, 2017	128.00	138.95	125.60	133.80
55	NASDAQ	PETZ	Thu, Dec 7, 2017	136.00	141.60	124.40	128.20
54	NASDAQ	PETZ	Wed, Dec 6, 2017	157.60	169.46	131.80	135.00
53	NASDAQ	PETZ	Tue, Dec 5, 2017	150.40	177.05	150.40	156.60
52	NASDAQ	PETZ	Mon, Dec 4, 2017	130.00	151.00	128.60	148.80
51	NASDAQ	PETZ	Fri, Dec 1, 2017	127.20	137.80	122.80	130.40
50	NASDAQ	PETZ	Thu, Nov 30, 2017	144.60	151.60	117.20	125.20
49	NASDAQ	PETZ	Wed, Nov 29, 2017	163.60	168.80	142.80	144.00
48	NASDAQ	PETZ	Tue, Nov 28, 2017	172.20	181.40	160.20	162.60
47	NASDAQ	PETZ	Mon, Nov 27, 2017	181.20	193.20	171.20	172.20
46	NASDAQ	PETZ	Fri, Nov 24, 2017	184.40	194.00	158.22	182.40
45	NASDAQ	PETZ	Wed, Nov 22, 2017	186.00	198.20	181.40	185.60
44	NASDAQ	PETZ	Tue, Nov 21, 2017	194.80	218.00	180.00	184.40
43	NASDAQ	PETZ	Mon, Nov 20, 2017	243.40	254.45	194.70	195.60
42	NASDAQ	PETZ	Fri, Nov 17, 2017	268.20	288.20	240.00	240.20
41	NASDAQ	PETZ	Thu, Nov 16, 2017	303.40	310.97	262.20	272.40
40	NASDAQ	PETZ	Wed, Nov 15, 2017	305.40	339.78	296.00	302.80
39	NASDAQ	PETZ	Tue, Nov 14, 2017	323.20	334.60	300.00	320.40
38	NASDAQ	PETZ	Mon, Nov 13, 2017	408.00	421.38	317.00	317.80
37	NASDAQ	PETZ	Fri, Nov 10, 2017	440.20	458.31	400.00	403.80
36	NASDAQ	PETZ	Thu, Nov 9, 2017	449.40	486.60	427.36	436.00
35	NASDAQ	PETZ	Wed, Nov 8, 2017	530.00	576.00	443.20	460.00
34	NASDAQ	PETZ	Tue, Nov 7, 2017	460.80	555.40	460.00	530.00
33	NASDAQ	PETZ	Mon, Nov 6, 2017	441.40	518.20	439.80	506.40
32	NASDAQ	PETZ	Fri, Nov 3, 2017	409.18	442.00	409.18	434.80
31	NASDAQ	PETZ	Thu, Nov 2, 2017	372.40	436.60	372.40	410.00
30	NASDAQ	PETZ	Wed, Nov 1, 2017	320.40	377.60	307.80	368.60
29	NASDAQ	PETZ	Tue, Oct 31, 2017	302.00	334.34	260.00	323.27
28	NASDAQ	PETZ	Mon, Oct 30, 2017	315.00	360.00	272.00	299.80
27	NASDAQ	PETZ	Fri, Oct 27, 2017	551.00	607.80	314.00	314.00
26	NASDAQ	PETZ	Thu, Oct 26, 2017	558.80	577.60	555.00	561.20
25	NASDAQ	PETZ	Wed, Oct 25, 2017	502.00	565.40	493.40	549.20
24	NASDAQ	PETZ	Tue, Oct 24, 2017	497.80	519.60	486.00	500.20
23	NASDAQ	PETZ	Mon, Oct 23, 2017	484.40	528.60	480.00	500.00
22	NASDAQ	PETZ	Fri, Oct 20, 2017	509.80	538.80	476.00	476.00
21	NASDAQ	PETZ	Thu, Oct 19, 2017	488.00	505.40	471.00	495.20
20	NASDAQ	PETZ	Wed, Oct 18, 2017	487.40	540.00	487.00	488.00
19	NASDAQ	PETZ	Tue, Oct 17, 2017	573.20	587.20	492.00	492.00
18	NASDAQ	PETZ	Mon, Oct 16, 2017	515.60	619.60	510.00	584.40
17	NASDAQ	PETZ	Fri, Oct 13, 2017	477.20	503.60	459.29	495.40
16	NASDAQ	PETZ	Thu, Oct 12, 2017	492.80	515.60	458.00	483.40
15	NASDAQ	PETZ	Wed, Oct 11, 2017	446.00	523.00	440.73	484.40
14	NASDAQ	PETZ	Tue, Oct 10, 2017	489.40	499.80	449.80	462.80
13	NASDAQ	PETZ	Mon, Oct 9, 2017	479.60	495.61	428.20	489.40
12	NASDAQ	PETZ	Fri, Oct 6, 2017	511.60	549.98	443.96	470.00
11	NASDAQ	PETZ	Thu, Oct 5, 2017	437.60	561.80	389.80	509.60
10	NASDAQ	PETZ	Wed, Oct 4, 2017	580.00	611.00	422.60	460.00
9	NASDAQ	PETZ	Tue, Oct 3, 2017	461.00	635.00	450.00	569.80
8	NASDAQ	PETZ	Mon, Oct 2, 2017	315.60	488.00	270.00	456.40
7	NASDAQ	PETZ	Fri, Sep 29, 2017	258.00	336.00	231.22	336.00
6	NASDAQ	PETZ	Thu, Sep 28, 2017	209.20	262.00	203.99	252.20
5	NASDAQ	PETZ	Wed, Sep 27, 2017	201.80	217.40	190.60	217.40
4	NASDAQ	PETZ	Tue, Sep 26, 2017	207.60	236.00	184.20	206.00
3	NASDAQ	PETZ	Mon, Sep 25, 2017	235.60	238.00	184.59	209.00
2	NASDAQ	PETZ	Fri, Sep 22, 2017	136.00	270.00	134.20	255.00
1	NASDAQ	PETZ	Thu, Sep 21, 2017	135.00	148.60	120.40	128.20
#	Exchange	Symbol	Date	Open	High	Low	Close

TDH Holdings Inc NASDAQ:PETZ 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