Petco Health and Wellness Co Inc - Class A (WOOF) Exchange: NASDAQ

Data as of July 12, 2024

$3.48 ($0.31) 9.78%

Petco Health and Wellness Co Inc - Class A - Daily Information
Click for more stock information on Petco Health and Wellness Co Inc - Class A.
Daily Information Data
Date July 12, 2024
Open $3.14
Previous Close $3.48
High $3.49
Low $3.09
Adjusted Open $3.14
Previous Adjusted Close $3.48
Adjusted High $3.49
Adjusted Low $3.09

About Petco Health and Wellness Co Inc - Class A (WOOF)

Founded in 1965, Petco has grown to become a go-to pet provider for over 17 million pet parents, thanks to its mission of helping pets live happier, healthier lives. Offering over 20,000 pet-related products and services, Petco is committed to meeting all the needs of pet parents, offering everything from food and treats to grooming supplies, toys and more. With 20,000+ Petco Associates, 1,500 stores, and nearly 8 million customers visiting their website, online store, and 1,500 Nearest Pet Services, Petco is the go-to pet source for affordable, high-quality pet supplies and services.

Historical Stock Data for Petco Health and Wellness Co Inc - Class A (WOOF)

Date Open High Low Close Adj.Close Volume
2024-07-05 $3.14 $3.49 $3.09 $3.48 $3.48 4,178,196
2024-07-03 $3.09 $3.21 $3.05 $3.17 $3.17 2,181,920
2024-07-02 $3.37 $3.40 $3.10 $3.11 $3.11 6,703,132
2024-07-01 $3.67 $3.75 $3.29 $3.37 $3.37 9,677,491
2024-06-28 $3.33 $3.87 $3.28 $3.78 $3.78 24,243,704
2024-06-27 $3.29 $3.74 $3.18 $3.34 $3.34 15,597,605
2024-06-26 $3.45 $3.47 $3.31 $3.33 $3.33 2,897,434
2024-06-25 $3.73 $3.86 $3.46 $3.47 $3.47 5,619,574
2024-06-24 $3.54 $3.78 $3.51 $3.76 $3.76 4,095,651
2024-06-21 $3.64 $3.81 $3.46 $3.54 $3.54 5,235,318
2024-06-20 $3.62 $3.68 $3.57 $3.64 $3.64 2,886,122
2024-06-18 $3.45 $3.72 $3.44 $3.65 $3.65 4,799,959
2024-06-17 $3.44 $3.53 $3.37 $3.46 $3.46 6,268,968
2024-06-14 $3.55 $3.56 $3.39 $3.45 $3.45 4,968,787
2024-06-13 $3.59 $3.69 $3.55 $3.58 $3.58 4,928,819
2024-06-12 $3.68 $3.93 $3.54 $3.58 $3.58 3,080,007
2024-06-11 $3.58 $3.72 $3.54 $3.57 $3.57 4,003,993
2024-06-10 $3.67 $3.73 $3.55 $3.64 $3.64 3,310,007
2024-06-07 $3.75 $3.82 $3.62 $3.65 $3.65 4,387,082
2024-06-06 $4.08 $4.14 $3.82 $3.82 $3.82 4,476,507
2024-06-05 $3.98 $4.38 $3.95 $4.13 $4.13 5,641,539
2024-06-04 $4.04 $4.13 $3.96 $3.98 $3.98 4,175,141
2024-06-03 $3.95 $4.24 $3.85 $4.12 $4.12 7,315,885
2024-05-31 $3.98 $4.06 $3.52 $3.86 $3.86 7,898,833
2024-05-30 $3.59 $4.06 $3.40 $3.93 $3.93 16,800,232
2024-05-29 $3.32 $3.39 $3.01 $3.13 $3.13 7,312,073
2024-05-28 $3.63 $3.64 $3.42 $3.42 $3.42 6,401,705
2024-05-24 $3.21 $3.70 $3.13 $3.58 $3.58 12,410,311
2024-05-23 $3.14 $3.20 $2.95 $3.17 $3.17 9,285,011
2024-05-22 $2.76 $3.30 $2.70 $2.88 $2.88 26,198,328
2024-05-21 $2.55 $2.62 $2.37 $2.45 $2.45 6,810,833
2024-05-20 $2.48 $2.62 $2.41 $2.58 $2.58 5,776,866
2024-05-17 $2.46 $2.58 $2.41 $2.49 $2.49 3,468,593
2024-05-16 $2.56 $2.68 $2.33 $2.46 $2.46 8,176,488
2024-05-15 $2.25 $2.63 $2.15 $2.61 $2.61 24,309,694
2024-05-14 $1.92 $2.09 $1.91 $2.04 $2.04 8,238,750
2024-05-13 $1.71 $1.88 $1.71 $1.79 $1.79 4,154,270
2024-05-10 $1.81 $1.82 $1.64 $1.66 $1.66 2,453,016
2024-05-09 $1.69 $1.79 $1.67 $1.76 $1.76 2,783,066
2024-05-08 $1.59 $1.70 $1.53 $1.69 $1.69 3,418,765
2024-05-07 $1.57 $1.65 $1.57 $1.60 $1.60 1,377,084
2024-05-06 $1.57 $1.60 $1.56 $1.59 $1.59 2,456,330
2024-05-03 $1.62 $1.67 $1.55 $1.55 $1.55 2,957,932
2024-05-02 $1.60 $1.63 $1.53 $1.57 $1.57 1,539,525
2024-05-01 $1.50 $1.60 $1.50 $1.56 $1.56 2,235,464
2024-04-30 $1.54 $1.58 $1.50 $1.50 $1.50 2,508,589
2024-04-29 $1.53 $1.60 $1.51 $1.56 $1.56 2,560,406
2024-04-26 $1.53 $1.60 $1.50 $1.51 $1.51 2,284,331
2024-04-25 $1.55 $1.56 $1.41 $1.51 $1.51 8,042,880
2024-04-24 $1.56 $1.58 $1.52 $1.56 $1.56 5,436,686
2024-04-23 $1.56 $1.66 $1.56 $1.58 $1.58 2,133,348
2024-04-22 $1.69 $1.69 $1.56 $1.56 $1.56 2,919,597
2024-04-19 $1.64 $1.68 $1.62 $1.66 $1.66 2,397,026
2024-04-18 $1.64 $1.70 $1.61 $1.65 $1.65 2,554,823
2024-04-17 $1.62 $1.69 $1.61 $1.62 $1.62 4,227,470
2024-04-16 $1.62 $1.65 $1.55 $1.62 $1.62 1,809,349
2024-04-15 $1.74 $1.77 $1.64 $1.65 $1.65 2,425,337
2024-04-12 $1.82 $1.84 $1.72 $1.72 $1.72 2,353,531
2024-04-11 $1.84 $1.90 $1.78 $1.86 $1.86 2,273,283
2024-04-10 $1.80 $1.86 $1.73 $1.85 $1.85 2,801,032
2024-04-09 $1.90 $1.97 $1.88 $1.89 $1.89 1,850,999
2024-04-08 $1.94 $1.98 $1.91 $1.92 $1.92 1,811,261
2024-04-05 $1.91 $2.00 $1.84 $1.95 $1.95 4,250,386
2024-04-04 $2.01 $2.10 $1.94 $1.95 $1.95 2,956,291
2024-04-03 $1.92 $2.04 $1.88 $2.00 $2.00 3,206,930
2024-04-02 $1.89 $2.05 $1.86 $1.94 $1.94 4,530,539
2024-04-01 $2.27 $2.27 $2.07 $2.08 $2.08 2,831,487
2024-03-28 $2.21 $2.31 $2.17 $2.28 $2.28 4,171,935
2024-03-27 $1.92 $2.23 $1.92 $2.19 $2.19 9,416,961
2024-03-26 $1.97 $1.98 $1.88 $1.88 $1.88 3,144,811
2024-03-25 $1.99 $2.08 $1.95 $1.96 $1.96 3,143,447
2024-03-22 $2.00 $2.11 $1.98 $1.99 $1.99 2,596,257
2024-03-21 $1.96 $2.00 $1.93 $1.98 $1.98 4,258,756
2024-03-20 $1.90 $2.01 $1.87 $1.98 $1.98 6,090,886
2024-03-19 $1.99 $2.03 $1.90 $1.93 $1.93 8,200,163
2024-03-18 $2.11 $2.11 $1.97 $2.01 $2.01 4,295,627
2024-03-15 $2.08 $2.16 $2.01 $2.11 $2.11 6,768,743
2024-03-14 $2.50 $2.50 $2.03 $2.06 $2.06 10,338,594
2024-03-13 $2.62 $2.81 $2.33 $2.52 $2.52 13,666,106
2024-03-12 $2.71 $2.72 $2.53 $2.56 $2.56 5,695,908
2024-03-11 $2.66 $2.75 $2.63 $2.67 $2.67 3,598,493
2024-03-08 $2.60 $2.77 $2.60 $2.66 $2.66 3,012,895
2024-03-07 $2.55 $2.63 $2.55 $2.59 $2.59 1,713,088
2024-03-06 $2.60 $2.66 $2.54 $2.54 $2.54 2,424,857
2024-03-05 $2.67 $2.72 $2.59 $2.60 $2.60 2,468,189
2024-03-04 $2.61 $2.77 $2.55 $2.69 $2.69 3,685,188
2024-03-01 $2.65 $2.65 $2.53 $2.60 $2.60 2,198,703
2024-02-29 $2.55 $2.65 $2.55 $2.60 $2.60 3,933,873
2024-02-28 $2.57 $2.60 $2.50 $2.52 $2.52 1,962,525
2024-02-27 $2.52 $2.60 $2.52 $2.58 $2.58 3,349,324
2024-02-26 $2.53 $2.59 $2.45 $2.50 $2.50 3,913,897
2024-02-23 $2.50 $2.63 $2.45 $2.55 $2.55 2,585,010
2024-02-22 $2.57 $2.57 $2.47 $2.49 $2.49 2,558,908
2024-02-21 $2.61 $2.63 $2.52 $2.57 $2.57 3,157,937
2024-02-20 $2.68 $2.75 $2.64 $2.64 $2.64 2,201,060
2024-02-16 $2.76 $2.79 $2.68 $2.73 $2.73 2,086,557
2024-02-15 $2.72 $2.83 $2.72 $2.79 $2.79 3,553,824
2024-02-14 $2.59 $2.67 $2.56 $2.67 $2.67 3,240,843
2024-02-13 $2.60 $2.62 $2.49 $2.56 $2.56 3,248,545
2024-02-12 $2.60 $2.77 $2.60 $2.70 $2.70 2,275,983
2024-02-09 $2.56 $2.65 $2.53 $2.62 $2.62 2,083,922
2024-02-08 $2.52 $2.61 $2.47 $2.55 $2.55 2,286,334
2024-02-07 $2.52 $2.54 $2.43 $2.52 $2.52 2,730,908
2024-02-06 $2.40 $2.53 $2.36 $2.51 $2.51 2,612,869
2024-02-05 $2.42 $2.46 $2.36 $2.40 $2.40 3,714,092
2024-02-02 $2.46 $2.48 $2.34 $2.48 $2.48 5,243,240
2024-02-01 $2.43 $2.53 $2.40 $2.48 $2.48 3,913,049
2024-01-31 $2.51 $2.55 $2.38 $2.39 $2.39 3,569,659
2024-01-30 $2.54 $2.60 $2.46 $2.52 $2.52 3,555,000
2024-01-29 $2.50 $2.58 $2.40 $2.55 $2.55 3,366,312
2024-01-26 $2.49 $2.71 $2.49 $2.50 $2.50 5,371,410
2024-01-25 $2.52 $2.58 $2.47 $2.48 $2.48 3,075,379
2024-01-24 $2.69 $2.69 $2.48 $2.49 $2.49 3,429,245
2024-01-23 $2.73 $2.86 $2.64 $2.64 $2.64 4,223,615
2024-01-22 $2.58 $2.74 $2.53 $2.71 $2.71 3,631,142
2024-01-19 $2.67 $2.68 $2.55 $2.55 $2.55 3,770,199
2024-01-18 $2.66 $2.74 $2.63 $2.65 $2.65 4,756,093
2024-01-17 $2.71 $2.74 $2.62 $2.64 $2.64 4,019,787
2024-01-16 $2.84 $2.90 $2.70 $2.76 $2.76 4,041,882
2024-01-12 $2.97 $3.01 $2.84 $2.86 $2.86 6,080,375
2024-01-11 $2.91 $2.94 $2.83 $2.93 $2.93 3,499,103
2024-01-10 $2.94 $2.95 $2.86 $2.95 $2.95 3,099,990
2024-01-09 $2.89 $2.95 $2.80 $2.94 $2.94 6,478,325
2024-01-08 $2.95 $2.99 $2.85 $2.91 $2.91 6,964,208
2024-01-05 $2.87 $3.08 $2.80 $2.97 $2.97 5,732,799
2024-01-04 $2.90 $2.93 $2.82 $2.89 $2.89 9,491,213
2024-01-03 $3.08 $3.09 $2.87 $2.92 $2.92 6,507,211
2024-01-02 $3.11 $3.28 $3.04 $3.16 $3.16 4,660,318
2023-12-29 $3.28 $3.28 $3.16 $3.16 $3.16 2,594,038
2023-12-28 $3.17 $3.28 $3.12 $3.27 $3.27 5,128,830
2023-12-27 $3.12 $3.26 $3.04 $3.19 $3.19 4,175,824
2023-12-26 $3.01 $3.20 $2.96 $3.08 $3.08 4,036,342
2023-12-22 $3.00 $3.10 $2.96 $3.00 $3.00 3,843,849
2023-12-21 $2.95 $3.06 $2.95 $3.05 $3.05 4,165,902
2023-12-20 $3.04 $3.09 $2.88 $2.89 $2.89 5,467,069
2023-12-19 $2.90 $3.07 $2.88 $3.04 $3.04 8,285,905
2023-12-18 $3.10 $3.10 $2.86 $2.89 $2.89 6,840,292
2023-12-15 $3.31 $3.40 $3.02 $3.07 $3.07 17,464,920
2023-12-14 $3.58 $3.77 $3.24 $3.25 $3.25 7,841,604
2023-12-13 $3.24 $3.51 $3.14 $3.48 $3.48 4,093,031
2023-12-12 $3.32 $3.38 $3.23 $3.24 $3.24 3,138,184
2023-12-11 $3.35 $3.44 $3.26 $3.30 $3.30 3,115,042
2023-12-08 $3.42 $3.48 $3.30 $3.33 $3.33 3,007,692
2023-12-07 $3.46 $3.50 $3.33 $3.44 $3.44 4,805,626
2023-12-06 $3.41 $3.61 $3.40 $3.48 $3.48 4,922,919
2023-12-05 $3.68 $3.73 $3.36 $3.37 $3.37 4,518,057
2023-12-04 $3.41 $3.68 $3.41 $3.62 $3.62 7,360,396
2023-12-01 $2.92 $3.46 $2.86 $3.46 $3.46 11,054,751
2023-11-30 $2.74 $3.09 $2.72 $3.02 $3.02 21,663,738
2023-11-29 $3.16 $3.31 $2.63 $2.73 $2.73 34,500,336
2023-11-28 $3.84 $3.89 $3.63 $3.84 $3.84 5,447,165
2023-11-27 $3.93 $3.96 $3.73 $3.76 $3.76 7,790,089
2023-11-24 $3.87 $4.04 $3.85 $4.00 $4.00 1,227,025
2023-11-22 $3.97 $4.07 $3.86 $3.87 $3.87 2,037,153
2023-11-21 $3.84 $3.97 $3.78 $3.89 $3.89 3,257,696
2023-11-20 $3.97 $4.08 $3.86 $3.99 $3.99 3,537,482
2023-11-17 $3.65 $3.93 $3.61 $3.91 $3.91 7,013,143
2023-11-16 $3.74 $3.74 $3.59 $3.62 $3.62 3,548,762
2023-11-15 $3.78 $4.07 $3.73 $3.74 $3.74 5,262,559
2023-11-14 $3.67 $3.89 $3.67 $3.78 $3.78 3,649,639
2023-11-13 $3.47 $3.58 $3.42 $3.53 $3.53 2,103,306
2023-11-10 $3.46 $3.57 $3.39 $3.52 $3.52 3,136,762
2023-11-09 $3.61 $3.61 $3.39 $3.46 $3.46 3,556,614
2023-11-08 $3.66 $3.70 $3.53 $3.59 $3.59 3,517,539
2023-11-07 $3.72 $3.83 $3.63 $3.68 $3.68 4,479,194
2023-11-06 $3.79 $3.88 $3.67 $3.76 $3.76 2,665,168
2023-11-03 $3.75 $3.91 $3.72 $3.81 $3.81 3,439,601
2023-11-02 $3.45 $3.65 $3.42 $3.65 $3.65 5,411,808
2023-11-01 $3.47 $3.51 $3.20 $3.33 $3.33 3,570,358
2023-10-31 $3.40 $3.49 $3.16 $3.46 $3.46 4,112,553
2023-10-30 $3.33 $3.60 $3.33 $3.45 $3.45 4,506,168
2023-10-27 $3.47 $3.49 $3.27 $3.29 $3.29 3,535,637
2023-10-26 $3.23 $3.45 $3.20 $3.42 $3.42 4,839,171
2023-10-25 $3.21 $3.25 $3.06 $3.24 $3.24 3,627,631
2023-10-24 $3.33 $3.44 $3.22 $3.22 $3.22 2,694,731
2023-10-23 $3.36 $3.46 $3.31 $3.33 $3.33 2,917,298
2023-10-20 $3.41 $3.55 $3.41 $3.44 $3.44 1,927,756
2023-10-19 $3.64 $3.64 $3.44 $3.46 $3.46 2,929,811
2023-10-18 $3.59 $3.63 $3.45 $3.56 $3.56 3,329,478
2023-10-17 $3.43 $3.68 $3.41 $3.66 $3.66 4,259,278
2023-10-16 $3.21 $3.50 $3.18 $3.48 $3.48 8,407,392
2023-10-13 $3.29 $3.33 $3.15 $3.16 $3.16 5,819,457
2023-10-12 $3.40 $3.40 $3.20 $3.25 $3.25 5,859,740
2023-10-11 $3.65 $3.74 $3.39 $3.41 $3.41 4,381,231
2023-10-10 $3.40 $3.71 $3.40 $3.65 $3.65 5,750,426
2023-10-09 $3.48 $3.57 $3.42 $3.43 $3.43 3,425,922
2023-10-06 $3.52 $3.55 $3.41 $3.51 $3.51 4,902,158
2023-10-05 $3.74 $3.81 $3.56 $3.58 $3.58 3,809,602
2023-10-04 $3.75 $3.82 $3.68 $3.77 $3.77 6,784,946
2023-10-03 $3.94 $3.95 $3.66 $3.76 $3.76 5,524,268
2023-10-02 $4.06 $4.17 $3.95 $3.98 $3.98 4,631,328
2023-09-29 $3.96 $4.12 $3.96 $4.09 $4.09 5,402,348
2023-09-28 $3.84 $3.96 $3.77 $3.91 $3.91 3,562,829
2023-09-27 $3.74 $3.89 $3.72 $3.82 $3.82 4,498,848
2023-09-26 $3.76 $3.84 $3.72 $3.74 $3.74 3,882,099
2023-09-25 $3.87 $3.95 $3.77 $3.81 $3.81 4,506,794
2023-09-22 $3.78 $3.94 $3.75 $3.91 $3.91 6,545,023
2023-09-21 $3.94 $3.96 $3.77 $3.79 $3.79 5,147,307
2023-09-20 $4.16 $4.18 $3.98 $3.99 $3.99 4,932,955
2023-09-19 $4.07 $4.18 $4.03 $4.13 $4.13 5,388,795
2023-09-18 $4.31 $4.34 $4.03 $4.06 $4.06 7,956,648
2023-09-15 $4.60 $4.62 $4.30 $4.30 $4.30 11,322,433
2023-09-14 $4.78 $4.78 $4.60 $4.63 $4.63 6,138,749
2023-09-13 $4.85 $4.85 $4.72 $4.76 $4.76 3,335,411
2023-09-12 $4.90 $4.91 $4.78 $4.79 $4.79 3,795,405
2023-09-11 $4.98 $5.02 $4.91 $4.92 $4.92 3,895,091
2023-09-08 $4.97 $4.99 $4.85 $4.92 $4.92 6,190,641
2023-09-07 $5.00 $5.07 $4.91 $4.94 $4.94 5,372,015
2023-09-06 $5.10 $5.20 $5.03 $5.05 $5.05 4,400,822
2023-09-05 $5.11 $5.28 $5.11 $5.15 $5.15 9,039,760
2023-09-01 $5.10 $5.30 $5.10 $5.16 $5.16 5,897,799
2023-08-31 $5.24 $5.26 $5.03 $5.09 $5.09 5,898,164
2023-08-30 $5.36 $5.41 $5.23 $5.25 $5.25 4,744,295
2023-08-29 $5.42 $5.53 $5.36 $5.41 $5.41 7,483,960
2023-08-28 $5.47 $5.63 $5.35 $5.41 $5.41 6,339,484
2023-08-25 $5.12 $5.42 $5.00 $5.42 $5.42 9,064,639
2023-08-24 $5.25 $5.43 $4.99 $5.19 $5.19 22,644,182
2023-08-23 $6.58 $6.77 $6.34 $6.54 $6.54 8,741,688
2023-08-22 $6.72 $6.72 $6.46 $6.67 $6.67 7,313,462
2023-08-21 $6.85 $6.87 $6.66 $6.70 $6.70 4,781,293
2023-08-18 $6.60 $6.89 $6.58 $6.85 $6.85 2,247,822
2023-08-17 $6.94 $6.97 $6.68 $6.70 $6.70 3,087,557
2023-08-16 $7.00 $7.01 $6.82 $6.84 $6.84 2,235,208
2023-08-15 $7.08 $7.09 $6.91 $7.03 $7.03 2,359,303
2023-08-14 $7.11 $7.16 $7.01 $7.14 $7.14 3,250,770
2023-08-11 $7.12 $7.27 $7.12 $7.17 $7.17 2,418,320
2023-08-10 $7.31 $7.42 $7.16 $7.20 $7.20 2,678,918
2023-08-09 $7.32 $7.50 $7.21 $7.27 $7.27 2,469,961
2023-08-08 $7.40 $7.40 $7.17 $7.29 $7.29 4,179,703
2023-08-07 $7.60 $7.66 $7.41 $7.47 $7.47 1,851,770
2023-08-04 $7.66 $7.80 $7.52 $7.60 $7.60 1,434,231
2023-08-03 $7.60 $7.69 $7.56 $7.64 $7.64 1,656,111
2023-08-02 $7.93 $7.94 $7.60 $7.66 $7.66 1,876,295
2023-08-01 $8.13 $8.15 $7.91 $7.99 $7.99 2,025,734
2023-07-31 $8.34 $8.45 $8.14 $8.16 $8.16 1,659,799
2023-07-28 $8.13 $8.42 $8.12 $8.29 $8.29 2,884,308
2023-07-27 $8.11 $8.17 $7.79 $8.07 $8.07 4,500,690
2023-07-26 $8.00 $8.14 $7.93 $8.05 $8.05 1,787,475
2023-07-25 $8.22 $8.22 $7.98 $8.00 $8.00 1,925,487
2023-07-24 $8.38 $8.43 $8.21 $8.22 $8.22 2,378,761
2023-07-21 $8.45 $8.49 $8.28 $8.32 $8.32 1,904,156
2023-07-20 $8.71 $8.77 $8.32 $8.38 $8.38 2,430,835
2023-07-19 $8.44 $8.72 $8.31 $8.71 $8.71 3,642,451
2023-07-18 $8.29 $8.49 $8.19 $8.29 $8.29 7,090,983
2023-07-17 $8.68 $8.72 $8.26 $8.30 $8.30 3,164,091
2023-07-14 $9.21 $9.24 $8.77 $8.78 $8.78 4,381,087
2023-07-13 $9.51 $9.55 $9.23 $9.26 $9.26 3,378,607
2023-07-12 $9.65 $9.74 $9.47 $9.49 $9.49 2,122,881
2023-07-11 $9.31 $9.60 $9.31 $9.47 $9.47 1,173,954
2023-07-10 $9.08 $9.30 $9.06 $9.26 $9.26 2,702,892
2023-07-07 $8.81 $9.27 $8.81 $9.10 $9.10 1,865,200
2023-07-06 $8.94 $8.99 $8.72 $8.76 $8.76 2,332,059
2023-07-05 $8.75 $9.08 $8.63 $9.06 $9.06 2,132,901
2023-07-03 $8.90 $9.02 $8.84 $8.86 $8.86 1,188,879
2023-06-30 $8.91 $8.97 $8.70 $8.90 $8.90 1,797,057
2023-06-29 $8.81 $9.02 $8.64 $8.79 $8.79 2,525,723
2023-06-28 $8.85 $8.91 $8.67 $8.76 $8.76 1,685,606
2023-06-27 $8.65 $8.98 $8.56 $8.90 $8.90 1,644,965
2023-06-26 $8.69 $8.90 $8.59 $8.65 $8.65 1,790,904
2023-06-23 $8.58 $8.81 $8.55 $8.76 $8.76 2,005,782
2023-06-22 $8.63 $8.70 $8.34 $8.68 $8.68 1,818,121
2023-06-21 $8.74 $8.82 $8.56 $8.64 $8.64 1,216,202
2023-06-20 $8.52 $8.84 $8.47 $8.79 $8.79 1,978,142
2023-06-16 $8.91 $8.91 $8.51 $8.61 $8.61 3,984,532
2023-06-15 $8.50 $8.95 $8.47 $8.87 $8.87 1,712,716
2023-06-14 $8.95 $9.04 $8.55 $8.57 $8.57 1,850,863
2023-06-13 $8.83 $8.99 $8.76 $8.88 $8.88 1,709,590
2023-06-12 $8.75 $8.83 $8.53 $8.75 $8.75 2,593,848
2023-06-09 $8.50 $8.84 $8.49 $8.73 $8.73 3,710,412
2023-06-08 $8.57 $8.58 $8.13 $8.52 $8.52 3,728,490
2023-06-07 $8.30 $8.60 $8.20 $8.55 $8.55 3,405,806
2023-06-06 $8.00 $8.21 $7.91 $8.17 $8.17 2,391,692
2023-06-05 $7.92 $8.13 $7.82 $8.00 $8.00 3,271,496
2023-06-02 $7.68 $8.06 $7.67 $7.97 $7.97 3,314,648
2023-06-01 $7.65 $7.76 $7.45 $7.50 $7.50 3,634,482
2023-05-31 $7.82 $7.94 $7.55 $7.64 $7.64 3,651,189
2023-05-30 $8.07 $8.20 $7.82 $7.88 $7.88 2,727,189
2023-05-26 $8.00 $8.16 $7.86 $8.02 $8.02 3,349,761
2023-05-25 $8.22 $8.35 $8.00 $8.06 $8.06 6,521,056
2023-05-24 $9.48 $9.68 $7.29 $8.33 $8.33 23,260,038
2023-05-23 $9.84 $10.31 $9.82 $10.18 $10.18 4,355,862
2023-05-22 $9.74 $10.21 $9.72 $9.96 $9.96 4,550,500
2023-05-19 $10.08 $10.08 $9.61 $9.70 $9.70 3,185,023
2023-05-18 $10.13 $10.31 $9.96 $10.11 $10.11 3,243,727
2023-05-17 $9.91 $10.26 $9.68 $10.15 $10.15 2,887,631
2023-05-16 $10.53 $10.53 $9.83 $9.87 $9.87 2,714,561
2023-05-15 $10.73 $10.73 $10.45 $10.69 $10.69 1,809,606
2023-05-12 $10.60 $10.76 $10.45 $10.73 $10.73 4,024,973
2023-05-11 $10.19 $10.58 $10.12 $10.57 $10.57 2,264,837
2023-05-10 $10.10 $10.22 $9.82 $10.16 $10.16 2,121,222
2023-05-09 $10.10 $10.17 $9.92 $9.95 $9.95 1,820,519
2023-05-08 $10.12 $10.31 $9.78 $10.20 $10.20 2,036,320
2023-05-05 $10.28 $10.40 $10.08 $10.12 $10.12 2,483,300
2023-05-04 $10.02 $10.27 $9.88 $10.14 $10.14 2,232,844
2023-05-03 $9.87 $10.44 $9.80 $10.18 $10.18 2,143,062
2023-05-02 $9.83 $9.92 $9.61 $9.90 $9.90 1,334,695
2023-05-01 $9.93 $9.93 $9.69 $9.87 $9.87 1,462,828
2023-04-28 $9.68 $10.07 $9.64 $9.96 $9.96 2,250,290
2023-04-27 $9.67 $9.76 $9.53 $9.73 $9.73 1,379,366
2023-04-26 $9.41 $9.72 $9.35 $9.60 $9.60 1,316,098
2023-04-25 $9.82 $9.82 $9.37 $9.42 $9.42 1,751,689
2023-04-24 $9.65 $9.91 $9.57 $9.90 $9.90 1,627,844
2023-04-21 $9.78 $9.89 $9.63 $9.68 $9.68 1,248,914
2023-04-20 $9.64 $9.90 $9.59 $9.81 $9.81 1,558,098
2023-04-19 $9.45 $9.72 $9.38 $9.72 $9.72 2,009,332
2023-04-18 $9.68 $9.77 $9.47 $9.63 $9.63 3,500,449
2023-04-17 $9.60 $9.88 $9.52 $9.63 $9.63 3,514,929
2023-04-14 $9.35 $9.67 $9.33 $9.54 $9.54 2,319,706
2023-04-13 $9.33 $9.43 $9.22 $9.34 $9.34 1,728,153
2023-04-12 $9.35 $9.38 $9.11 $9.24 $9.24 2,137,165
2023-04-11 $9.11 $9.31 $9.05 $9.24 $9.24 2,487,086
2023-04-10 $8.53 $9.10 $8.53 $9.06 $9.06 3,065,950
2023-04-06 $8.60 $8.82 $8.48 $8.59 $8.59 5,910,181
2023-04-05 $8.70 $8.71 $8.31 $8.53 $8.53 3,898,114
2023-04-04 $8.91 $8.91 $8.56 $8.81 $8.81 1,764,367
2023-04-03 $9.05 $9.12 $8.62 $8.81 $8.81 3,383,389
2023-03-31 $8.96 $9.09 $8.88 $9.00 $9.00 2,256,722
2023-03-30 $9.04 $9.12 $8.84 $8.85 $8.85 2,527,194
2023-03-29 $8.83 $9.05 $8.70 $8.95 $8.95 5,508,753
2023-03-28 $7.95 $8.48 $7.95 $8.47 $8.47 4,466,267
2023-03-27 $7.81 $8.13 $7.74 $8.02 $8.02 4,642,728
2023-03-24 $8.00 $8.10 $7.59 $7.74 $7.74 9,816,284
2023-03-23 $8.44 $8.59 $8.06 $8.10 $8.10 6,686,812
2023-03-22 $9.48 $9.65 $8.37 $8.39 $8.39 16,223,813
2023-03-21 $9.93 $10.40 $9.93 $10.17 $10.17 2,965,347
2023-03-20 $9.81 $10.02 $9.71 $9.82 $9.82 2,832,386
2023-03-17 $9.95 $10.08 $9.80 $9.81 $9.81 3,104,780
2023-03-16 $9.77 $10.55 $9.66 $10.20 $10.20 2,925,055
2023-03-15 $9.11 $9.91 $9.05 $9.80 $9.80 2,715,748
2023-03-14 $9.78 $9.90 $9.16 $9.40 $9.40 3,732,601
2023-03-13 $9.61 $10.07 $9.31 $9.59 $9.59 4,093,698
2023-03-10 $9.97 $10.13 $9.61 $10.05 $10.05 4,229,278
2023-03-09 $10.47 $10.52 $9.94 $9.97 $9.97 2,173,807
2023-03-08 $10.29 $10.54 $10.22 $10.50 $10.50 1,562,987
2023-03-07 $10.16 $10.36 $10.02 $10.33 $10.33 1,558,687
2023-03-06 $10.43 $10.43 $10.04 $10.06 $10.06 2,576,828
2023-03-03 $10.34 $10.53 $10.23 $10.32 $10.32 1,616,738
2023-03-02 $10.14 $10.31 $10.09 $10.20 $10.20 958,023
2023-03-01 $10.19 $10.34 $10.12 $10.30 $10.30 1,166,530
2023-02-28 $10.49 $10.64 $10.28 $10.30 $10.30 1,138,225
2023-02-27 $10.84 $10.86 $10.37 $10.46 $10.46 1,319,453
2023-02-24 $10.63 $10.77 $10.44 $10.68 $10.68 843,129
2023-02-23 $10.77 $10.96 $10.53 $10.93 $10.93 1,444,100
2023-02-22 $10.70 $10.89 $10.44 $10.68 $10.68 1,341,568
2023-02-21 $10.65 $10.71 $10.48 $10.67 $10.67 1,794,361
2023-02-17 $10.84 $10.87 $10.65 $10.83 $10.83 988,918
2023-02-16 $11.02 $11.21 $10.89 $10.91 $10.91 1,364,924
2023-02-15 $10.91 $11.36 $10.88 $11.28 $11.28 1,220,790
2023-02-14 $11.09 $11.24 $10.85 $10.93 $10.93 1,688,729
2023-02-13 $11.10 $11.32 $10.97 $11.20 $11.20 1,279,901
2023-02-10 $11.03 $11.16 $10.93 $11.10 $11.10 839,877
2023-02-09 $11.45 $11.52 $11.12 $11.14 $11.14 1,143,689
2023-02-08 $11.45 $11.48 $11.17 $11.32 $11.32 1,046,926
2023-02-07 $11.23 $11.62 $10.97 $11.58 $11.58 2,139,882
2023-02-06 $11.68 $11.71 $11.14 $11.36 $11.36 2,515,852
2023-02-03 $11.92 $12.30 $11.76 $11.89 $11.89 1,387,462
2023-02-02 $12.48 $12.58 $12.11 $12.27 $12.27 3,292,713
2023-02-01 $11.60 $12.16 $11.53 $12.09 $12.09 1,411,387
2023-01-31 $11.40 $11.70 $11.36 $11.69 $11.69 1,487,306
2023-01-30 $11.55 $11.74 $11.33 $11.37 $11.37 1,622,856
2023-01-27 $11.20 $11.92 $11.06 $11.74 $11.74 1,648,501
2023-01-26 $11.13 $11.33 $10.95 $11.10 $11.10 959,618
2023-01-25 $10.80 $11.14 $10.66 $10.97 $10.97 1,686,454
2023-01-24 $11.10 $11.20 $10.88 $10.92 $10.92 1,533,151
2023-01-23 $10.90 $11.29 $10.88 $11.13 $11.13 1,939,882
2023-01-20 $10.66 $10.94 $10.46 $10.88 $10.88 1,833,296
2023-01-19 $10.24 $10.62 $10.11 $10.58 $10.58 1,872,577
2023-01-18 $10.80 $11.21 $10.38 $10.40 $10.40 2,005,931
2023-01-17 $10.30 $10.79 $10.19 $10.77 $10.77 1,768,375
2023-01-13 $10.41 $10.56 $10.33 $10.36 $10.36 902,011
2023-01-12 $10.84 $10.96 $10.50 $10.57 $10.57 1,711,822
2023-01-11 $10.49 $10.77 $10.42 $10.69 $10.69 1,632,508
2023-01-10 $10.06 $10.34 $10.02 $10.34 $10.34 1,278,186
2023-01-09 $9.98 $10.39 $9.91 $10.12 $10.12 1,763,361
2023-01-06 $9.51 $9.94 $9.36 $9.89 $9.89 1,209,294
2023-01-05 $9.66 $9.67 $9.37 $9.44 $9.44 1,623,516
2023-01-04 $9.35 $9.87 $9.27 $9.77 $9.77 1,688,563
2023-01-03 $9.68 $9.74 $9.13 $9.20 $9.20 1,895,436
2022-12-30 $9.23 $9.49 $9.18 $9.48 $9.48 1,421,700
2022-12-29 $9.10 $9.45 $9.08 $9.42 $9.42 1,360,323
2022-12-28 $9.03 $9.17 $8.92 $9.01 $9.01 1,775,435
2022-12-27 $9.32 $9.33 $9.03 $9.09 $9.09 1,504,295
2022-12-23 $8.95 $9.33 $8.90 $9.31 $9.31 1,818,630
2022-12-22 $9.08 $9.08 $8.72 $9.00 $9.00 1,953,638
2022-12-21 $9.38 $9.57 $9.21 $9.22 $9.22 1,957,484
2022-12-20 $9.81 $9.96 $9.23 $9.34 $9.34 3,828,077
2022-12-19 $9.70 $9.91 $9.44 $9.86 $9.86 2,745,498
2022-12-16 $9.97 $10.06 $9.47 $9.76 $9.76 2,901,130
2022-12-15 $10.34 $10.40 $10.07 $10.07 $10.07 1,481,562
2022-12-14 $10.69 $10.80 $10.39 $10.58 $10.58 2,123,175
2022-12-13 $11.13 $11.21 $10.59 $10.70 $10.70 2,410,231
2022-12-12 $10.50 $10.63 $10.40 $10.58 $10.58 1,446,466
2022-12-09 $10.52 $10.68 $10.39 $10.51 $10.51 1,746,688
2022-12-08 $10.34 $10.75 $10.31 $10.59 $10.59 2,310,465
2022-12-07 $10.21 $10.47 $10.17 $10.27 $10.27 2,181,116
2022-12-06 $11.02 $11.08 $10.05 $10.24 $10.24 3,072,792
2022-12-05 $11.12 $11.38 $10.96 $10.98 $10.98 2,249,416
2022-12-02 $10.95 $11.60 $10.87 $11.21 $11.21 4,742,791
2022-12-01 $10.98 $11.22 $10.71 $11.09 $11.09 4,280,659
2022-11-30 $10.65 $11.18 $10.18 $11.04 $11.04 12,466,187
2022-11-29 $9.67 $9.85 $9.32 $9.49 $9.49 5,212,984
2022-11-28 $9.88 $10.10 $9.60 $9.67 $9.67 2,559,739
2022-11-25 $9.87 $10.11 $9.85 $9.90 $9.90 847,501
2022-11-23 $9.76 $9.94 $9.66 $9.92 $9.92 1,953,648
2022-11-22 $9.68 $9.78 $9.43 $9.73 $9.73 3,069,544
2022-11-21 $9.57 $9.61 $9.30 $9.58 $9.58 2,559,943
2022-11-18 $9.80 $10.02 $9.33 $9.61 $9.61 2,571,764
2022-11-17 $9.90 $9.98 $9.44 $9.61 $9.61 3,564,668
2022-11-16 $10.33 $10.46 $10.03 $10.10 $10.10 2,918,093
2022-11-15 $10.64 $10.79 $10.40 $10.55 $10.55 6,245,314
2022-11-14 $11.49 $11.59 $10.30 $10.38 $10.38 4,248,170
2022-11-11 $10.77 $12.00 $10.70 $11.58 $11.58 3,711,152
2022-11-10 $10.48 $11.13 $10.47 $10.70 $10.70 3,135,592
2022-11-09 $10.36 $10.49 $9.81 $9.92 $9.92 2,229,729
2022-11-08 $10.44 $10.51 $10.22 $10.46 $10.46 2,157,741
2022-11-07 $10.12 $10.43 $9.88 $10.32 $10.32 1,664,421
2022-11-04 $10.12 $10.13 $9.61 $10.06 $10.06 1,800,845
2022-11-03 $10.12 $10.26 $9.89 $9.94 $9.94 2,732,346
2022-11-02 $10.52 $10.79 $10.25 $10.26 $10.26 1,231,914
2022-11-01 $10.76 $11.00 $10.43 $10.58 $10.58 861,949
2022-10-31 $10.57 $10.81 $10.53 $10.53 $10.53 1,652,465
2022-10-28 $10.13 $10.74 $10.03 $10.62 $10.62 1,739,468
2022-10-27 $10.35 $10.50 $10.08 $10.15 $10.15 1,393,046
2022-10-26 $10.49 $10.82 $10.28 $10.30 $10.30 2,440,170
2022-10-25 $9.67 $10.58 $9.67 $10.50 $10.50 3,021,023
2022-10-24 $9.40 $9.75 $9.14 $9.64 $9.64 1,941,433
2022-10-21 $9.33 $9.51 $9.16 $9.36 $9.36 1,984,709
2022-10-20 $9.85 $9.95 $9.27 $9.38 $9.38 2,677,559
2022-10-19 $10.16 $10.19 $9.59 $9.83 $9.83 3,627,269
2022-10-18 $10.97 $11.23 $10.62 $10.66 $10.66 1,060,873
2022-10-17 $10.65 $10.87 $10.62 $10.65 $10.65 1,174,574
2022-10-14 $10.64 $10.84 $10.27 $10.40 $10.40 1,378,670
2022-10-13 $10.31 $10.79 $9.99 $10.56 $10.56 1,647,813
2022-10-12 $10.71 $10.78 $10.45 $10.59 $10.59 1,152,687
2022-10-11 $10.58 $11.08 $10.53 $10.74 $10.74 1,500,044
2022-10-10 $10.80 $10.95 $10.47 $10.64 $10.64 1,334,072
2022-10-07 $11.33 $11.33 $10.69 $10.81 $10.81 2,819,732
2022-10-06 $11.47 $11.75 $11.32 $11.50 $11.50 2,020,449
2022-10-05 $12.02 $12.05 $11.50 $11.57 $11.57 2,127,770
2022-10-04 $11.85 $12.24 $11.81 $12.17 $12.17 2,626,151
2022-10-03 $11.35 $11.79 $11.14 $11.63 $11.63 1,434,712
2022-09-30 $11.48 $11.66 $10.63 $11.16 $11.16 2,882,216
2022-09-29 $12.09 $12.17 $11.48 $11.53 $11.53 1,633,408
2022-09-28 $11.87 $12.44 $11.74 $12.27 $12.27 1,577,795
2022-09-27 $11.68 $12.13 $11.57 $11.90 $11.90 2,057,610
2022-09-26 $12.01 $12.43 $11.56 $11.57 $11.57 1,893,058
2022-09-23 $12.31 $12.40 $11.70 $11.97 $11.97 3,566,429
2022-09-22 $13.09 $13.16 $12.26 $12.45 $12.45 5,179,769
2022-09-21 $13.66 $13.89 $13.17 $13.19 $13.19 2,100,253
2022-09-20 $14.28 $14.28 $13.45 $13.62 $13.62 1,676,771
2022-09-19 $14.21 $14.51 $14.18 $14.44 $14.44 1,812,764
2022-09-16 $14.56 $14.59 $14.33 $14.41 $14.41 2,056,198
2022-09-15 $14.80 $14.99 $14.47 $14.76 $14.76 1,598,344
2022-09-14 $15.08 $15.08 $14.62 $14.76 $14.76 1,648,580
2022-09-13 $15.35 $15.40 $14.82 $15.00 $15.00 1,539,008
2022-09-12 $15.67 $15.85 $15.43 $15.78 $15.78 1,029,169
2022-09-09 $15.52 $15.63 $15.27 $15.50 $15.50 1,332,836
2022-09-08 $15.07 $15.47 $14.76 $15.43 $15.43 1,605,109
2022-09-07 $14.78 $15.46 $14.77 $15.21 $15.21 1,599,932
2022-09-06 $14.63 $14.64 $14.24 $14.50 $14.50 1,348,706
2022-09-02 $15.34 $15.34 $14.59 $14.63 $14.63 1,365,711
2022-09-01 $14.75 $15.27 $14.72 $15.14 $15.14 1,500,224
2022-08-31 $15.07 $15.12 $14.83 $14.92 $14.92 2,677,069
2022-08-30 $15.19 $15.41 $14.75 $14.94 $14.94 1,712,507
2022-08-29 $15.01 $15.35 $14.87 $15.00 $15.00 2,333,392
2022-08-26 $15.23 $15.72 $14.82 $15.11 $15.11 2,230,273
2022-08-25 $14.34 $15.49 $14.32 $15.23 $15.23 3,897,618
2022-08-24 $14.52 $15.52 $14.21 $14.34 $14.34 9,570,722
2022-08-23 $15.91 $16.24 $15.63 $15.73 $15.73 4,299,426
2022-08-22 $15.78 $15.84 $15.57 $15.70 $15.70 2,039,861
2022-08-19 $16.72 $16.72 $15.72 $15.88 $15.88 3,226,896
2022-08-18 $16.55 $16.92 $16.43 $16.73 $16.73 1,992,194
2022-08-17 $16.35 $17.11 $16.14 $16.82 $16.82 2,213,239
2022-08-16 $16.10 $17.10 $16.10 $16.52 $16.52 3,070,263
2022-08-15 $15.76 $16.18 $15.68 $16.14 $16.14 2,163,944
2022-08-12 $15.71 $15.79 $15.17 $15.78 $15.78 2,147,065
2022-08-11 $15.52 $16.08 $15.49 $15.54 $15.54 1,910,195
2022-08-10 $15.37 $15.92 $15.23 $15.28 $15.28 1,605,014
2022-08-09 $15.88 $15.94 $14.81 $15.07 $15.07 2,673,167
2022-08-08 $15.00 $16.88 $14.98 $16.00 $16.00 5,420,987
2022-08-05 $13.97 $14.85 $13.84 $14.80 $14.80 2,017,570
2022-08-04 $14.29 $14.40 $14.12 $14.17 $14.17 1,109,794
2022-08-03 $14.00 $14.33 $13.83 $14.26 $14.26 2,068,546
2022-08-02 $13.99 $14.06 $13.81 $13.87 $13.87 2,118,164
2022-08-01 $13.86 $14.35 $13.68 $14.05 $14.05 1,625,254
2022-07-29 $14.04 $14.04 $13.60 $13.92 $13.92 1,262,043
2022-07-28 $13.64 $14.04 $13.25 $13.97 $13.97 2,177,077
2022-07-27 $13.57 $13.68 $12.88 $13.65 $13.65 4,404,862
2022-07-26 $14.03 $14.10 $13.12 $13.44 $13.44 2,865,996
2022-07-25 $14.83 $14.84 $14.15 $14.34 $14.34 1,839,094
2022-07-22 $14.75 $15.05 $14.45 $14.73 $14.73 1,312,843
2022-07-21 $14.74 $14.76 $14.42 $14.75 $14.75 1,843,662
2022-07-20 $14.64 $15.01 $14.53 $14.70 $14.70 2,187,822
2022-07-19 $14.46 $14.72 $14.05 $14.56 $14.56 2,415,750
2022-07-18 $14.04 $14.57 $14.04 $14.21 $14.21 1,792,322
2022-07-15 $14.47 $14.49 $13.74 $13.91 $13.91 2,779,396
2022-07-14 $14.51 $14.62 $13.84 $14.16 $14.16 2,314,536
2022-07-13 $14.82 $14.92 $14.32 $14.60 $14.60 2,868,483
2022-07-12 $15.44 $15.47 $14.84 $15.06 $15.06 1,550,744
2022-07-11 $16.04 $16.13 $15.32 $15.37 $15.37 1,839,841
2022-07-08 $15.80 $16.17 $15.57 $16.01 $16.01 1,130,756
2022-07-07 $15.74 $16.00 $15.67 $15.91 $15.91 1,377,167
2022-07-06 $15.79 $16.03 $15.61 $15.73 $15.73 1,256,872
2022-07-05 $15.00 $16.02 $14.65 $15.81 $15.81 1,607,792
2022-07-01 $14.79 $15.19 $14.70 $15.11 $15.11 1,037,664
2022-06-30 $14.92 $15.02 $14.54 $14.74 $14.74 1,658,681
2022-06-29 $15.54 $15.62 $14.90 $15.13 $15.13 2,808,153
2022-06-28 $16.47 $16.75 $15.59 $15.62 $15.62 1,992,482
2022-06-27 $17.07 $17.12 $16.47 $16.49 $16.49 1,677,867
2022-06-24 $16.51 $17.17 $16.46 $17.07 $17.07 2,942,167
2022-06-23 $15.82 $16.44 $15.82 $16.40 $16.40 1,272,266
2022-06-22 $15.76 $16.17 $15.70 $15.82 $15.82 1,538,116
2022-06-21 $16.15 $16.55 $16.02 $16.05 $16.05 1,400,379
2022-06-17 $15.59 $16.17 $15.59 $16.00 $16.00 2,344,203
2022-06-16 $15.87 $16.15 $15.44 $15.55 $15.55 1,986,893
2022-06-15 $15.84 $16.59 $15.81 $16.26 $16.26 2,559,257
2022-06-14 $15.80 $16.10 $15.43 $15.69 $15.69 2,824,528
2022-06-13 $15.25 $15.76 $15.14 $15.62 $15.62 1,708,589
2022-06-10 $15.80 $15.98 $15.44 $15.69 $15.69 1,478,466
2022-06-09 $16.00 $16.29 $15.92 $16.09 $16.09 1,868,856
2022-06-08 $16.20 $16.52 $16.04 $16.08 $16.08 1,983,498
2022-06-07 $15.96 $16.41 $15.85 $16.30 $16.30 1,916,799
2022-06-06 $16.13 $16.39 $15.96 $16.22 $16.22 1,713,402
2022-06-03 $15.88 $16.64 $15.81 $16.08 $16.08 2,978,687
2022-06-02 $15.80 $16.16 $15.66 $16.12 $16.12 2,624,901
2022-06-01 $16.01 $16.05 $15.47 $15.63 $15.63 3,875,348
2022-05-31 $16.50 $16.50 $15.83 $15.96 $15.96 2,748,953
2022-05-27 $15.98 $16.49 $15.94 $16.46 $16.46 2,835,315
2022-05-26 $15.69 $16.58 $15.56 $16.01 $16.01 5,223,202
2022-05-25 $15.00 $15.87 $14.76 $15.34 $15.34 5,372,401
2022-05-24 $15.69 $15.70 $13.71 $15.14 $15.14 12,753,840
2022-05-23 $15.19 $15.29 $14.41 $14.60 $14.60 6,928,100
2022-05-20 $16.75 $16.75 $14.38 $15.11 $15.11 11,324,984
2022-05-19 $16.28 $17.59 $16.16 $16.77 $16.77 5,779,626
2022-05-18 $18.69 $18.70 $15.70 $16.37 $16.37 13,799,291
2022-05-17 $18.54 $19.27 $18.06 $19.22 $19.22 5,891,178
2022-05-16 $18.33 $18.56 $17.94 $18.36 $18.36 4,809,512
2022-05-13 $18.44 $18.90 $18.39 $18.64 $18.64 1,416,073
2022-05-12 $17.71 $18.74 $17.59 $18.23 $18.23 2,712,854
2022-05-11 $18.97 $19.02 $17.83 $17.90 $17.90 2,345,450
2022-05-10 $19.56 $19.80 $18.03 $18.88 $18.88 2,564,288
2022-05-09 $20.10 $20.37 $19.23 $19.36 $19.36 3,215,612
2022-05-06 $19.95 $20.62 $19.72 $20.29 $20.29 2,134,130
2022-05-05 $20.07 $20.32 $19.73 $20.29 $20.29 4,246,193
2022-05-04 $19.93 $20.47 $19.60 $20.37 $20.37 2,266,907
2022-05-03 $19.02 $20.08 $18.79 $19.94 $19.94 1,483,698
2022-05-02 $19.14 $19.37 $18.45 $19.05 $19.05 2,446,843
2022-04-29 $20.44 $20.72 $19.17 $19.26 $19.26 1,860,760
2022-04-28 $20.64 $20.72 $20.01 $20.68 $20.68 2,029,977
2022-04-27 $21.06 $21.28 $20.45 $20.54 $20.54 969,984
2022-04-26 $21.90 $22.02 $20.94 $21.06 $21.06 1,802,701
2022-04-25 $21.26 $22.20 $21.01 $22.10 $22.10 1,695,625
2022-04-22 $21.39 $21.44 $21.00 $21.39 $21.39 1,463,865
2022-04-21 $22.28 $22.30 $21.39 $21.45 $21.45 2,086,424
2022-04-20 $22.54 $22.60 $22.05 $22.09 $22.09 1,572,369
2022-04-19 $21.58 $22.75 $21.58 $22.40 $22.40 1,983,767
2022-04-18 $21.78 $22.17 $21.49 $21.72 $21.72 2,031,985
2022-04-14 $21.47 $22.47 $21.23 $21.84 $21.84 2,189,462
2022-04-13 $20.62 $21.77 $20.62 $21.40 $21.40 1,902,122
2022-04-12 $20.90 $21.32 $20.61 $20.64 $20.64 1,150,078
2022-04-11 $20.65 $20.98 $20.44 $20.67 $20.67 1,559,119
2022-04-08 $20.08 $20.99 $19.89 $20.86 $20.86 1,735,367
2022-04-07 $19.85 $20.26 $19.62 $20.15 $20.15 1,013,236
2022-04-06 $19.97 $20.04 $19.55 $19.99 $19.99 915,419
2022-04-05 $20.23 $20.54 $19.98 $20.11 $20.11 1,075,262
2022-04-04 $20.19 $20.62 $19.84 $20.34 $20.34 1,417,146
2022-04-01 $19.70 $20.20 $19.55 $20.08 $20.08 1,260,918
2022-03-31 $19.80 $19.81 $19.33 $19.57 $19.57 1,445,447
2022-03-30 $20.12 $20.31 $19.69 $19.73 $19.73 1,470,897
2022-03-29 $19.98 $20.75 $19.87 $20.50 $20.50 2,005,668
2022-03-28 $19.74 $19.91 $19.24 $19.54 $19.54 1,310,947
2022-03-25 $19.89 $19.89 $19.49 $19.74 $19.74 1,019,874
2022-03-24 $19.62 $19.99 $19.38 $19.81 $19.81 1,500,707
2022-03-23 $19.67 $19.67 $19.10 $19.45 $19.45 1,751,380
2022-03-22 $19.44 $19.85 $19.34 $19.71 $19.71 1,791,908
2022-03-21 $19.77 $19.85 $19.01 $19.39 $19.39 1,131,931
2022-03-18 $19.53 $19.85 $19.36 $19.59 $19.59 2,372,280
2022-03-17 $19.22 $19.86 $19.00 $19.77 $19.77 1,159,074
2022-03-16 $18.90 $19.36 $18.59 $19.30 $19.30 1,814,181
2022-03-15 $18.37 $19.40 $18.36 $18.88 $18.88 3,103,486
2022-03-14 $18.58 $19.21 $18.20 $18.37 $18.37 1,773,652
2022-03-11 $19.04 $19.05 $18.39 $18.43 $18.43 1,894,017
2022-03-10 $18.98 $19.05 $18.56 $18.88 $18.88 2,132,598
2022-03-09 $19.64 $19.93 $19.02 $19.12 $19.12 2,575,712
2022-03-08 $18.28 $19.68 $17.75 $19.11 $19.11 4,784,900
2022-03-07 $18.41 $18.71 $17.68 $17.69 $17.69 3,246,899
2022-03-04 $18.06 $18.44 $17.52 $18.24 $18.24 2,438,850
2022-03-03 $18.21 $18.27 $17.47 $18.02 $18.02 1,559,508
2022-03-02 $18.01 $18.22 $17.38 $18.15 $18.15 1,820,222
2022-03-01 $17.57 $18.18 $17.51 $17.90 $17.90 1,642,067
2022-02-28 $17.44 $18.03 $17.33 $17.52 $17.52 1,178,184
2022-02-25 $17.61 $17.79 $17.17 $17.61 $17.61 1,129,999
2022-02-24 $16.59 $17.69 $16.22 $17.62 $17.62 1,377,358
2022-02-23 $17.63 $17.79 $17.15 $17.18 $17.18 1,788,548
2022-02-22 $18.17 $18.43 $17.21 $17.32 $17.32 2,589,865
2022-02-18 $18.29 $18.49 $17.77 $18.34 $18.34 2,348,971
2022-02-17 $19.14 $19.29 $18.24 $18.33 $18.33 1,281,621
2022-02-16 $19.67 $19.69 $19.37 $19.49 $19.49 1,269,620
2022-02-15 $19.40 $19.72 $19.22 $19.70 $19.70 1,172,882
2022-02-14 $19.34 $19.67 $19.17 $19.21 $19.21 729,788
2022-02-11 $19.75 $19.94 $19.28 $19.44 $19.44 978,649
2022-02-10 $19.50 $20.24 $19.39 $19.75 $19.75 1,059,886
2022-02-09 $19.37 $20.05 $19.32 $19.70 $19.70 3,095,892
2022-02-08 $18.53 $19.32 $18.37 $19.22 $19.22 1,534,053
2022-02-07 $18.34 $18.91 $18.33 $18.52 $18.52 921,056
2022-02-04 $18.01 $18.43 $17.67 $18.36 $18.36 1,043,958
2022-02-03 $18.34 $18.70 $18.02 $18.09 $18.09 1,949,815
2022-02-02 $19.02 $19.03 $18.36 $18.48 $18.48 939,954
2022-02-01 $18.65 $19.17 $18.36 $18.97 $18.97 1,985,533
2022-01-31 $18.27 $19.09 $18.22 $18.75 $18.75 1,407,281
2022-01-28 $17.72 $18.30 $17.52 $18.30 $18.30 1,310,054
2022-01-27 $17.74 $18.20 $17.60 $17.86 $17.86 2,298,319
2022-01-26 $18.20 $18.47 $17.32 $17.43 $17.43 1,431,798
2022-01-25 $17.74 $18.21 $17.53 $17.84 $17.84 1,178,701
2022-01-24 $17.47 $18.16 $17.16 $18.11 $18.11 2,177,486
2022-01-21 $17.56 $18.24 $17.50 $17.96 $17.96 3,394,912
2022-01-20 $17.88 $18.44 $17.53 $17.62 $17.62 1,698,251
2022-01-19 $17.85 $18.40 $17.46 $17.74 $17.74 2,045,531
2022-01-18 $18.07 $18.41 $17.81 $17.82 $17.82 2,015,823
2022-01-14 $18.77 $18.93 $17.92 $18.47 $18.47 2,589,792
2022-01-13 $19.05 $19.16 $18.46 $18.84 $18.84 2,002,487
2022-01-12 $19.45 $19.55 $18.84 $18.99 $18.99 1,642,754
2022-01-11 $18.10 $19.27 $18.03 $19.27 $19.27 2,026,883
2022-01-10 $18.39 $18.39 $17.00 $18.05 $18.05 4,015,470
2022-01-07 $18.67 $19.08 $18.50 $18.51 $18.51 2,222,161
2022-01-06 $18.91 $19.27 $18.43 $18.72 $18.72 3,514,385
2022-01-05 $19.15 $19.38 $18.61 $18.62 $18.62 2,789,950
2022-01-04 $20.11 $20.33 $19.19 $19.21 $19.21 1,542,366
2022-01-03 $19.81 $20.30 $19.65 $20.02 $20.02 791,120
2021-12-31 $19.40 $20.05 $19.26 $19.79 $19.79 1,436,624
2021-12-30 $19.50 $19.94 $19.45 $19.51 $19.51 1,027,212
2021-12-29 $19.57 $19.74 $19.45 $19.50 $19.50 779,667
2021-12-28 $19.61 $20.00 $19.58 $19.63 $19.63 2,367,058
2021-12-27 $19.76 $20.03 $19.56 $19.61 $19.61 1,070,545
2021-12-23 $19.56 $19.76 $19.12 $19.69 $19.69 1,690,637
2021-12-22 $19.52 $19.89 $19.41 $19.45 $19.45 1,152,958
2021-12-21 $19.36 $19.78 $19.30 $19.59 $19.59 1,328,195
2021-12-20 $19.60 $19.72 $18.89 $19.13 $19.13 1,763,522
2021-12-17 $19.22 $20.12 $18.77 $20.03 $20.03 2,394,163
2021-12-16 $19.38 $19.68 $19.00 $19.20 $19.20 2,158,143
2021-12-15 $19.17 $19.23 $18.45 $18.85 $18.85 1,680,958
2021-12-14 $19.26 $19.50 $19.01 $19.23 $19.23 1,330,744
2021-12-13 $19.80 $20.12 $18.99 $19.42 $19.42 2,024,131
2021-12-10 $20.22 $20.76 $19.87 $20.25 $20.25 1,733,087
2021-12-09 $20.92 $21.20 $20.32 $20.36 $20.36 1,226,273
2021-12-08 $20.52 $21.03 $20.22 $20.88 $20.88 1,209,156
2021-12-07 $19.97 $20.75 $19.83 $20.51 $20.51 1,836,299
2021-12-06 $18.75 $19.85 $18.62 $19.46 $19.46 3,462,238
2021-12-03 $19.21 $19.35 $17.82 $18.43 $18.43 2,813,983
2021-12-02 $18.80 $19.50 $18.60 $19.23 $19.23 1,905,518
2021-12-01 $19.25 $19.52 $18.71 $18.74 $18.74 2,408,580
2021-11-30 $19.39 $19.44 $18.43 $19.17 $19.17 2,756,351
2021-11-29 $20.20 $20.31 $19.16 $19.42 $19.42 2,261,116
2021-11-26 $19.80 $20.15 $19.62 $20.04 $20.04 856,795
2021-11-24 $20.19 $20.19 $19.38 $20.14 $20.14 2,580,706
2021-11-23 $20.61 $20.75 $19.77 $20.39 $20.39 3,062,688
2021-11-22 $20.97 $21.08 $19.90 $20.65 $20.65 2,808,035
2021-11-19 $21.56 $21.62 $20.77 $20.90 $20.90 3,531,405
2021-11-18 $23.02 $23.28 $21.42 $21.45 $21.45 7,992,929
2021-11-17 $25.27 $25.27 $24.65 $24.72 $24.72 1,997,030
2021-11-16 $24.64 $25.05 $24.50 $25.03 $25.03 1,432,720
2021-11-15 $24.04 $24.94 $23.96 $24.64 $24.64 3,966,348
2021-11-12 $24.77 $25.51 $24.56 $24.74 $24.74 3,507,907
2021-11-11 $24.85 $25.03 $24.47 $24.60 $24.60 1,327,698
2021-11-10 $25.25 $25.43 $24.72 $24.81 $24.81 1,278,345
2021-11-09 $25.60 $25.88 $25.37 $25.50 $25.50 1,726,270
2021-11-08 $25.77 $26.13 $25.32 $25.59 $25.59 1,804,535
2021-11-05 $25.80 $26.21 $25.62 $25.69 $25.69 1,952,721
2021-11-04 $25.10 $25.90 $25.05 $25.64 $25.64 2,158,077
2021-11-03 $24.95 $25.67 $24.67 $25.04 $25.04 1,576,730
2021-11-02 $24.42 $25.23 $24.34 $24.89 $24.89 1,176,307
2021-11-01 $24.88 $25.25 $24.48 $24.52 $24.52 2,522,883
2021-10-29 $24.71 $24.82 $24.43 $24.73 $24.73 1,020,465
2021-10-28 $24.46 $25.00 $24.46 $24.70 $24.70 1,057,712
2021-10-27 $24.46 $24.94 $24.22 $24.31 $24.31 795,713
2021-10-26 $24.79 $24.81 $24.18 $24.46 $24.46 1,119,330
2021-10-25 $23.65 $24.77 $23.65 $24.65 $24.65 1,792,788
2021-10-22 $23.69 $24.15 $23.35 $23.68 $23.68 1,475,611
2021-10-21 $23.39 $23.96 $23.33 $23.71 $23.71 827,691
2021-10-20 $23.28 $23.54 $23.12 $23.30 $23.30 588,263
2021-10-19 $23.41 $23.43 $22.82 $23.38 $23.38 1,664,281
2021-10-18 $22.39 $23.77 $22.24 $23.50 $23.50 2,646,833
2021-10-15 $22.74 $22.79 $22.32 $22.36 $22.36 1,301,477
2021-10-14 $22.40 $22.70 $22.29 $22.59 $22.59 854,723
2021-10-13 $22.27 $22.40 $21.83 $22.38 $22.38 476,228
2021-10-12 $21.82 $22.26 $21.82 $22.16 $22.16 708,567
2021-10-11 $22.08 $22.27 $21.78 $21.82 $21.82 1,122,225
2021-10-08 $22.10 $22.39 $21.87 $22.08 $22.08 873,140
2021-10-07 $21.58 $22.09 $21.55 $22.03 $22.03 996,241
2021-10-06 $21.24 $21.55 $21.14 $21.41 $21.41 598,240
2021-10-05 $21.45 $21.75 $21.18 $21.40 $21.40 1,130,441
2021-10-04 $21.58 $21.58 $21.04 $21.33 $21.33 860,063
2021-10-01 $21.25 $21.99 $20.95 $21.61 $21.61 1,519,503
2021-09-30 $21.60 $21.76 $21.07 $21.10 $21.10 1,126,173
2021-09-29 $21.91 $22.13 $21.67 $21.68 $21.68 694,627
2021-09-28 $22.23 $22.46 $21.76 $21.79 $21.79 1,377,323
2021-09-27 $22.16 $22.53 $22.02 $22.39 $22.39 1,102,793
2021-09-24 $22.24 $22.24 $21.72 $22.08 $22.08 1,458,671
2021-09-23 $22.38 $22.51 $22.10 $22.20 $22.20 825,140
2021-09-22 $22.04 $22.52 $21.48 $22.39 $22.39 1,786,486
2021-09-21 $22.35 $22.48 $21.92 $21.99 $21.99 1,669,487
2021-09-20 $21.95 $22.34 $21.85 $22.31 $22.31 1,435,291
2021-09-17 $22.78 $22.82 $22.23 $22.48 $22.48 2,816,269
2021-09-16 $22.45 $22.79 $22.42 $22.70 $22.70 1,694,087
2021-09-15 $22.32 $22.52 $22.27 $22.40 $22.40 1,619,841
2021-09-14 $22.17 $22.54 $22.06 $22.43 $22.43 1,561,203
2021-09-13 $21.95 $22.45 $21.85 $22.25 $22.25 1,590,794
2021-09-10 $22.85 $22.85 $21.72 $21.76 $21.76 1,245,771
2021-09-09 $21.86 $22.82 $21.82 $22.60 $22.60 2,434,393
2021-09-08 $22.83 $22.86 $21.15 $21.96 $21.96 3,664,406
2021-09-07 $21.66 $22.07 $21.47 $21.66 $21.66 1,256,314
2021-09-03 $21.96 $22.22 $21.68 $21.72 $21.72 1,190,216
2021-09-02 $22.16 $22.23 $21.48 $21.97 $21.97 1,826,183
2021-09-01 $21.67 $22.44 $21.43 $22.22 $22.22 2,384,568
2021-08-31 $21.16 $21.53 $20.89 $21.53 $21.53 3,116,923
2021-08-30 $21.68 $21.68 $21.12 $21.19 $21.19 846,849
2021-08-27 $21.33 $21.74 $21.30 $21.53 $21.53 822,764
2021-08-26 $21.92 $21.92 $20.99 $21.28 $21.28 1,559,950
2021-08-25 $21.83 $21.98 $21.59 $21.86 $21.86 1,063,600
2021-08-24 $21.03 $22.13 $21.03 $21.62 $21.62 2,746,969
2021-08-23 $21.67 $21.71 $20.73 $20.89 $20.89 2,410,974
2021-08-20 $20.82 $21.82 $20.50 $21.54 $21.54 9,183,095
2021-08-19 $19.05 $20.58 $18.99 $19.99 $19.99 4,069,735
2021-08-18 $19.75 $19.88 $19.21 $19.30 $19.30 1,833,994
2021-08-17 $20.00 $20.17 $19.55 $19.68 $19.68 1,819,291
2021-08-16 $19.62 $20.37 $19.36 $20.24 $20.24 1,467,543
2021-08-13 $20.21 $20.45 $19.51 $19.64 $19.64 1,773,064
2021-08-12 $20.36 $20.59 $19.85 $20.25 $20.25 1,201,592
2021-08-11 $19.75 $20.60 $19.75 $20.32 $20.32 1,437,653
2021-08-10 $19.75 $19.98 $19.53 $19.67 $19.67 1,358,930
2021-08-09 $19.94 $19.94 $19.55 $19.72 $19.72 1,180,283
2021-08-06 $20.11 $20.18 $19.85 $19.97 $19.97 871,589
2021-08-05 $19.66 $19.91 $19.60 $19.74 $19.74 1,095,127
2021-08-04 $19.26 $20.18 $19.25 $19.71 $19.71 2,597,163
2021-08-03 $20.09 $20.18 $19.45 $19.56 $19.56 2,455,379
2021-08-02 $20.62 $20.76 $20.14 $20.23 $20.23 1,148,898
2021-07-30 $20.58 $21.23 $20.54 $20.63 $20.63 1,181,432
2021-07-29 $21.10 $21.25 $20.50 $20.69 $20.69 1,722,396
2021-07-28 $20.83 $21.11 $20.45 $21.03 $21.03 1,078,579
2021-07-27 $20.86 $20.91 $20.26 $20.66 $20.66 808,189
2021-07-26 $20.83 $21.28 $20.56 $20.93 $20.93 988,795
2021-07-23 $20.19 $20.99 $20.19 $20.97 $20.97 1,158,107
2021-07-22 $20.50 $20.50 $20.11 $20.43 $20.43 861,157
2021-07-21 $20.00 $20.61 $19.95 $20.49 $20.49 2,285,206
2021-07-20 $19.41 $19.98 $19.21 $19.98 $19.98 1,485,085
2021-07-19 $18.83 $19.33 $18.23 $19.29 $19.29 2,913,618
2021-07-16 $19.90 $19.95 $18.84 $19.20 $19.20 3,622,452
2021-07-15 $20.58 $20.81 $19.76 $19.92 $19.92 2,250,652
2021-07-14 $21.19 $21.47 $20.82 $20.85 $20.85 1,402,306
2021-07-13 $21.61 $21.78 $21.12 $21.13 $21.13 1,434,650
2021-07-12 $21.31 $21.60 $21.09 $21.58 $21.58 1,701,221
2021-07-09 $20.76 $21.50 $20.76 $21.45 $21.45 1,869,374
2021-07-08 $20.32 $20.79 $20.25 $20.71 $20.71 1,770,017
2021-07-07 $20.99 $21.34 $20.71 $21.05 $21.05 2,163,251
2021-07-06 $21.52 $21.55 $20.72 $21.20 $21.20 2,079,579
2021-07-02 $21.68 $21.68 $21.24 $21.57 $21.57 1,860,560
2021-07-01 $22.51 $22.59 $21.15 $21.76 $21.76 2,850,798
2021-06-30 $22.21 $22.78 $22.20 $22.41 $22.41 1,839,820
2021-06-29 $22.14 $22.89 $21.97 $22.22 $22.22 2,539,227
2021-06-28 $22.62 $22.62 $21.80 $22.14 $22.14 2,635,003
2021-06-25 $22.10 $22.60 $21.95 $22.56 $22.56 3,430,170
2021-06-24 $22.22 $22.38 $21.88 $22.07 $22.07 1,538,546
2021-06-23 $21.86 $22.23 $21.58 $22.07 $22.07 2,698,907
2021-06-22 $21.96 $22.15 $21.45 $21.80 $21.80 2,991,210
2021-06-21 $22.22 $22.44 $21.76 $21.80 $21.80 2,647,979
2021-06-18 $22.71 $22.95 $22.21 $22.27 $22.27 5,765,158
2021-06-17 $23.01 $23.61 $22.56 $23.08 $23.08 4,178,828
2021-06-16 $24.94 $25.09 $22.81 $22.85 $22.85 10,114,833
2021-06-15 $25.65 $27.29 $24.81 $25.41 $25.41 26,420,389
2021-06-14 $23.85 $28.73 $22.75 $28.05 $28.05 42,491,026
2021-06-11 $23.46 $23.86 $23.19 $23.80 $23.80 2,033,697
2021-06-10 $24.59 $25.20 $23.28 $23.37 $23.37 4,913,117
2021-06-09 $23.80 $24.50 $23.24 $24.09 $24.09 5,175,353
2021-06-08 $22.11 $23.79 $22.03 $23.66 $23.66 3,989,758
2021-06-07 $22.15 $22.17 $21.75 $22.03 $22.03 3,029,345
2021-06-04 $22.03 $22.60 $21.75 $22.09 $22.09 3,819,436
2021-06-03 $22.66 $22.82 $21.86 $21.89 $21.89 3,534,418
2021-06-02 $22.97 $23.17 $22.46 $22.90 $22.90 4,617,534
2021-06-01 $22.80 $23.04 $22.50 $22.79 $22.79 3,012,570
2021-05-28 $22.92 $23.24 $22.50 $22.65 $22.65 6,220,338
2021-05-27 $24.35 $24.44 $22.62 $22.80 $22.80 15,838,917
2021-05-26 $23.87 $24.70 $23.67 $24.50 $24.50 1,801,898
2021-05-25 $24.00 $24.44 $23.60 $24.03 $24.03 3,499,624
2021-05-24 $24.77 $25.16 $24.32 $24.58 $24.58 2,434,087
2021-05-21 $25.67 $25.76 $24.15 $24.70 $24.70 2,332,401
2021-05-20 $25.05 $26.75 $23.76 $25.47 $25.47 7,060,944
2021-05-19 $24.89 $25.80 $24.62 $25.74 $25.74 1,547,543
2021-05-18 $25.78 $26.00 $25.05 $25.13 $25.13 937,964
2021-05-17 $24.70 $25.60 $24.40 $25.60 $25.60 1,416,270
2021-05-14 $22.88 $24.68 $22.88 $24.66 $24.66 1,188,739
2021-05-13 $23.27 $23.78 $22.19 $22.67 $22.67 1,181,319
2021-05-12 $24.26 $24.39 $23.17 $23.43 $23.43 1,230,586
2021-05-11 $23.54 $24.44 $23.41 $24.41 $24.41 1,563,430
2021-05-10 $23.96 $25.21 $23.89 $24.63 $24.63 1,719,756
2021-05-07 $23.88 $24.47 $23.67 $23.82 $23.82 671,811
2021-05-06 $23.99 $24.24 $23.57 $23.85 $23.85 857,481
2021-05-05 $23.71 $24.31 $23.65 $24.15 $24.15 971,438
2021-05-04 $23.80 $24.17 $23.03 $24.17 $24.17 1,251,508
2021-05-03 $23.74 $24.08 $22.86 $24.00 $24.00 1,379,917
2021-04-30 $24.55 $24.70 $23.49 $23.62 $23.62 1,771,332
2021-04-29 $24.95 $25.38 $24.63 $24.76 $24.76 1,283,860
2021-04-28 $25.02 $25.11 $24.41 $24.69 $24.69 774,190
2021-04-27 $24.95 $25.75 $24.78 $25.08 $25.08 1,804,325
2021-04-26 $24.62 $25.34 $24.45 $24.68 $24.68 1,674,574
2021-04-23 $24.68 $24.80 $24.07 $24.28 $24.28 1,767,934
2021-04-22 $23.91 $24.98 $23.68 $24.59 $24.59 1,981,291
2021-04-21 $24.00 $25.06 $23.51 $23.74 $23.74 2,293,358
2021-04-20 $23.50 $24.20 $23.26 $24.03 $24.03 1,918,302
2021-04-19 $22.75 $24.08 $22.69 $23.64 $23.64 3,184,226
2021-04-16 $22.36 $22.95 $22.26 $22.71 $22.71 1,203,997
2021-04-15 $22.09 $22.73 $21.99 $22.25 $22.25 1,221,218
2021-04-14 $21.98 $22.39 $21.90 $21.94 $21.94 684,998
2021-04-13 $22.32 $22.35 $21.70 $22.07 $22.07 954,402
2021-04-12 $22.12 $22.51 $21.79 $22.32 $22.32 1,896,099
2021-04-09 $21.31 $21.94 $21.08 $21.75 $21.75 1,103,875
2021-04-08 $21.12 $21.44 $20.77 $21.41 $21.41 1,027,857
2021-04-07 $21.27 $21.74 $21.09 $21.16 $21.16 797,919
2021-04-06 $21.41 $21.59 $21.30 $21.37 $21.37 1,360,548
2021-04-05 $22.00 $22.04 $20.94 $21.30 $21.30 1,472,583
2021-04-01 $22.58 $22.62 $21.57 $21.67 $21.67 1,639,591
2021-03-31 $22.36 $23.20 $21.99 $22.16 $22.16 2,322,419
2021-03-30 $22.04 $22.26 $21.25 $21.88 $21.88 1,315,745
2021-03-29 $21.42 $22.87 $21.33 $22.15 $22.15 3,364,642
2021-03-26 $21.40 $21.92 $20.70 $20.99 $20.99 2,030,681
2021-03-25 $21.15 $21.66 $20.63 $21.27 $21.27 2,097,100
2021-03-24 $22.03 $22.65 $21.61 $21.71 $21.71 1,969,399
2021-03-23 $22.54 $22.54 $21.70 $22.01 $22.01 1,949,814
2021-03-22 $23.50 $23.53 $22.23 $22.40 $22.40 1,999,301
2021-03-19 $23.64 $24.44 $22.92 $23.22 $23.22 10,179,352
2021-03-18 $24.48 $24.86 $22.31 $22.53 $22.53 6,591,586
2021-03-17 $22.55 $23.72 $22.30 $23.43 $23.43 1,588,631
2021-03-16 $23.85 $23.94 $22.96 $22.98 $22.98 1,465,586
2021-03-15 $23.34 $24.27 $23.24 $23.91 $23.91 2,860,769
2021-03-12 $22.00 $23.56 $21.71 $22.71 $22.71 1,660,521
2021-03-11 $21.66 $22.67 $21.53 $22.16 $22.16 1,221,624
2021-03-10 $21.33 $22.14 $21.17 $21.49 $21.49 1,446,016
2021-03-09 $21.33 $21.69 $20.91 $21.08 $21.08 1,547,385
2021-03-08 $19.74 $21.11 $19.51 $20.72 $20.72 1,892,121
2021-03-05 $19.20 $19.49 $17.86 $19.46 $19.46 2,365,569
2021-03-04 $20.26 $20.59 $18.54 $19.08 $19.08 2,431,076
2021-03-03 $20.98 $21.00 $20.00 $20.65 $20.65 1,675,159
2021-03-02 $20.84 $21.35 $20.66 $20.80 $20.80 1,088,843
2021-03-01 $20.47 $21.10 $20.28 $20.99 $20.99 1,560,143
2021-02-26 $20.83 $21.13 $19.81 $19.93 $19.93 2,031,798
2021-02-25 $21.85 $22.16 $20.60 $21.03 $21.03 2,332,768
2021-02-24 $22.51 $22.84 $21.70 $21.81 $21.81 1,736,744
2021-02-23 $22.49 $22.92 $20.73 $22.68 $22.68 4,444,446
2021-02-22 $23.49 $23.87 $23.11 $23.16 $23.16 2,006,517
2021-02-19 $23.84 $23.90 $23.29 $23.59 $23.59 2,356,015
2021-02-18 $23.96 $24.30 $23.40 $23.50 $23.50 2,087,309
2021-02-17 $24.60 $24.75 $23.67 $23.96 $23.96 3,081,523
2021-02-16 $25.81 $26.24 $24.29 $24.87 $24.87 4,525,063
2021-02-12 $25.75 $25.98 $25.39 $25.73 $25.73 1,593,868
2021-02-11 $26.13 $26.47 $25.58 $25.75 $25.75 1,928,967
2021-02-10 $26.71 $26.80 $25.82 $26.18 $26.18 1,918,066
2021-02-09 $26.60 $27.61 $26.50 $26.66 $26.66 1,361,652
2021-02-08 $26.90 $27.68 $26.63 $26.74 $26.74 3,201,985
2021-02-05 $26.15 $26.59 $25.65 $26.35 $26.35 1,720,088
2021-02-04 $26.10 $26.50 $25.70 $26.44 $26.44 1,690,859
2021-02-03 $26.04 $26.39 $25.80 $26.01 $26.01 1,619,348
2021-02-02 $25.88 $27.10 $25.60 $25.61 $25.61 2,953,031
2021-02-01 $26.03 $26.16 $25.05 $25.46 $25.46 3,284,289
2021-01-29 $26.18 $26.73 $25.81 $26.03 $26.03 1,581,296
2021-01-28 $26.56 $27.16 $26.02 $26.18 $26.18 1,286,839
2021-01-27 $26.50 $28.40 $26.01 $26.99 $26.99 3,816,397
2021-01-26 $26.67 $28.00 $26.55 $27.60 $27.60 3,533,933
2021-01-25 $26.28 $27.54 $26.00 $27.00 $27.00 3,604,281
2021-01-22 $26.65 $27.00 $25.82 $26.07 $26.07 2,528,532
2021-01-21 $25.70 $27.37 $25.70 $27.24 $27.24 7,565,940
2021-01-20 $26.77 $26.80 $25.56 $26.04 $26.04 4,246,018
2021-01-19 $27.89 $28.10 $25.51 $26.85 $26.85 8,406,170
2021-01-15 $29.14 $30.39 $27.12 $27.71 $27.71 13,725,955
2021-01-14 $26.00 $31.08 $26.00 $29.40 $29.40 52,099,206

Petco Health and Wellness Co Inc - Class A (WOOF) News Headlines

Stocks making the biggest moves midday: GameStop, AMC, Boeing, Nio and more

These are the stocks posting the largest moves in midday trading.

cnbc.com May 15, 2024

CEOs of General Motors, Salesforce among corporate insiders selling stock last month

Insider buying and selling is tracked closely by many professional fund managers.

cnbc.com June 3, 2024

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.