NasdaqGS - Delayed Quote
USD
PetMed Express, Inc. (PETS)
1.2000
+0.0100
(+0.84%)
At close: 4:00:00 PM EST
Currency in USD
Download
| Date | Open | High | Low | Close
Close price adjusted for splits.
|
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
|
Volume |
|---|---|---|---|---|---|---|
|
Nov 2, 2026
|
1.1900 | 1.2100 | 1.1500 | 1.2000 | 1.2000 | 34,371 |
|
Oct 30, 2026
|
1.1700 | 1.2000 | 1.1700 | 1.1900 | 1.1900 | 42,300 |
|
Oct 29, 2026
|
1.1900 | 1.2000 | 1.1700 | 1.1800 | 1.1800 | 12,500 |
|
Oct 28, 2026
|
1.1700 | 1.2000 | 1.1700 | 1.1900 | 1.1900 | 18,800 |
|
Oct 27, 2026
|
1.1700 | 1.2200 | 1.1600 | 1.1800 | 1.1800 | 62,000 |
|
Oct 26, 2026
|
1.2200 | 1.2200 | 1.1500 | 1.1600 | 1.1600 | 94,900 |
|
Oct 23, 2026
|
1.1700 | 1.2700 | 1.1700 | 1.2200 | 1.2200 | 271,900 |
|
Oct 22, 2026
|
1.1900 | 1.2000 | 1.1700 | 1.1800 | 1.1800 | 19,700 |
|
Oct 21, 2026
|
1.2100 | 1.2100 | 1.1800 | 1.1900 | 1.1900 | 62,700 |
|
Oct 20, 2026
|
1.1500 | 1.2100 | 1.1500 | 1.2000 | 1.2000 | 131,800 |
|
Oct 19, 2026
|
1.1600 | 1.2000 | 1.1500 | 1.1500 | 1.1500 | 95,900 |
|
Oct 16, 2026
|
1.2100 | 1.2200 | 1.1500 | 1.1800 | 1.1800 | 188,400 |
|
Oct 15, 2026
|
1.2100 | 1.2300 | 1.2000 | 1.2200 | 1.2200 | 50,000 |
|
Oct 14, 2026
|
1.2600 | 1.2700 | 1.2000 | 1.2000 | 1.2000 | 416,800 |
|
Oct 13, 2026
|
1.2700 | 1.3000 | 1.2700 | 1.2700 | 1.2700 | 87,700 |
|
Oct 12, 2026
|
1.2700 | 1.2900 | 1.2600 | 1.2600 | 1.2600 | 82,500 |
|
Oct 9, 2026
|
1.2800 | 1.2900 | 1.2700 | 1.2900 | 1.2900 | 31,300 |
|
Oct 8, 2026
|
1.2800 | 1.2900 | 1.2700 | 1.2800 | 1.2800 | 143,300 |
|
Oct 7, 2026
|
1.3000 | 1.3100 | 1.2700 | 1.2800 | 1.2800 | 91,600 |
|
Oct 6, 2026
|
1.3200 | 1.3500 | 1.3000 | 1.3100 | 1.3100 | 139,900 |
|
Oct 5, 2026
|
1.3500 | 1.3500 | 1.3100 | 1.3200 | 1.3200 | 66,800 |
|
Oct 2, 2026
|
1.3600 | 1.3700 | 1.3300 | 1.3600 | 1.3600 | 185,200 |
|
Oct 1, 2026
|
1.3800 | 1.3900 | 1.3700 | 1.3700 | 1.3700 | 55,300 |
|
Sep 30, 2026
|
1.3800 | 1.4200 | 1.3600 | 1.3800 | 1.3800 | 85,800 |
|
Sep 29, 2026
|
1.4200 | 1.4200 | 1.3800 | 1.4000 | 1.4000 | 73,600 |
|
Sep 28, 2026
|
1.5300 | 1.5300 | 1.4000 | 1.4100 | 1.4100 | 275,200 |
|
Sep 25, 2026
|
1.5500 | 1.5600 | 1.5300 | 1.5300 | 1.5300 | 224,700 |
|
Sep 24, 2026
|
1.5500 | 1.5700 | 1.5500 | 1.5600 | 1.5600 | 83,700 |
|
Sep 23, 2026
|
1.5700 | 1.5700 | 1.5500 | 1.5500 | 1.5500 | 95,600 |
|
Sep 22, 2026
|
1.6100 | 1.6100 | 1.5700 | 1.5700 | 1.5700 | 114,500 |
|
Sep 21, 2026
|
1.7200 | 1.7300 | 1.6000 | 1.6000 | 1.6000 | 316,700 |
|
Sep 18, 2026
|
1.6000 | 1.6200 | 1.5800 | 1.6100 | 1.6100 | 254,300 |
|
Sep 17, 2026
|
1.6100 | 1.6300 | 1.5800 | 1.6200 | 1.6200 | 219,800 |
|
Sep 16, 2026
|
1.6300 | 1.6300 | 1.6000 | 1.6000 | 1.6000 | 74,500 |
|
Sep 15, 2026
|
1.6800 | 1.6800 | 1.6100 | 1.6200 | 1.6200 | 124,000 |
|
Sep 14, 2026
|
1.6500 | 1.6900 | 1.6500 | 1.6700 | 1.6700 | 93,600 |
|
Sep 11, 2026
|
1.7100 | 1.7500 | 1.6500 | 1.6500 | 1.6500 | 37,100 |
|
Sep 10, 2026
|
1.7000 | 1.7500 | 1.6800 | 1.7000 | 1.7000 | 138,300 |
|
Sep 9, 2026
|
1.7300 | 1.7500 | 1.7100 | 1.7100 | 1.7100 | 67,000 |
|
Sep 8, 2026
|
1.8100 | 1.8100 | 1.7400 | 1.7600 | 1.7600 | 64,000 |
|
Sep 4, 2026
|
1.8400 | 1.8400 | 1.7900 | 1.8100 | 1.8100 | 49,700 |
|
Sep 3, 2026
|
1.8700 | 1.8700 | 1.7900 | 1.8500 | 1.8500 | 172,300 |
|
Sep 2, 2026
|
1.8400 | 1.8800 | 1.8400 | 1.8700 | 1.8700 | 28,800 |
|
Sep 1, 2026
|
1.8800 | 1.8800 | 1.8100 | 1.8300 | 1.8300 | 61,700 |
|
Aug 31, 2026
|
1.8800 | 1.9200 | 1.8700 | 1.8900 | 1.8900 | 67,100 |
|
Aug 28, 2026
|
1.8300 | 1.9300 | 1.8300 | 1.8800 | 1.8800 | 70,000 |
|
Aug 27, 2026
|
1.8100 | 1.8700 | 1.7900 | 1.8500 | 1.8500 | 66,300 |
|
Aug 26, 2026
|
1.7500 | 1.8100 | 1.7400 | 1.7900 | 1.7900 | 101,700 |
|
Aug 25, 2026
|
1.7500 | 1.7700 | 1.7500 | 1.7600 | 1.7600 | 26,300 |
|
Aug 24, 2026
|
1.7600 | 1.7700 | 1.7400 | 1.7500 | 1.7500 | 52,500 |
|
Aug 21, 2026
|
1.7800 | 1.7800 | 1.7500 | 1.7600 | 1.7600 | 50,300 |
|
Aug 20, 2026
|
1.7700 | 1.7800 | 1.7500 | 1.7600 | 1.7600 | 58,300 |
|
Aug 19, 2026
|
1.7900 | 1.8300 | 1.7700 | 1.7700 | 1.7700 | 86,800 |
|
Aug 18, 2026
|
1.7400 | 1.8000 | 1.7100 | 1.8000 | 1.8000 | 87,800 |
|
Aug 17, 2026
|
1.8000 | 1.8000 | 1.7200 | 1.7500 | 1.7500 | 260,500 |
|
Aug 14, 2026
|
1.9100 | 1.9500 | 1.8200 | 1.8300 | 1.8300 | 386,200 |
|
Aug 13, 2026
|
2.0100 | 2.0500 | 1.9600 | 2.0300 | 2.0300 | 212,000 |
|
Aug 12, 2026
|
1.9700 | 2.0200 | 1.9600 | 2.0100 | 2.0100 | 176,900 |
|
Aug 11, 2026
|
1.9600 | 1.9800 | 1.9500 | 1.9800 | 1.9800 | 32,700 |
|
Aug 10, 2026
|
1.9700 | 1.9800 | 1.9500 | 1.9700 | 1.9700 | 48,000 |
|
Aug 7, 2026
|
1.9700 | 2.0000 | 1.9700 | 1.9800 | 1.9800 | 84,600 |
|
Aug 6, 2026
|
1.9700 | 1.9800 | 1.9600 | 1.9700 | 1.9700 | 38,600 |
|
Aug 5, 2026
|
2.0000 | 2.0000 | 1.9600 | 1.9700 | 1.9700 | 24,100 |
|
Aug 4, 2026
|
1.9600 | 2.0000 | 1.9600 | 1.9900 | 1.9900 | 52,900 |
|
Aug 3, 2026
|
1.9500 | 1.9900 | 1.9500 | 1.9800 | 1.9800 | 58,800 |
|
Jul 31, 2026
|
2.0000 | 2.0000 | 1.9500 | 1.9500 | 1.9500 | 77,200 |
|
Jul 30, 2026
|
1.9800 | 2.0200 | 1.9700 | 1.9800 | 1.9800 | 33,400 |
|
Jul 29, 2026
|
2.0100 | 2.0100 | 1.9700 | 1.9800 | 1.9800 | 27,900 |
|
Jul 28, 2026
|
1.9700 | 2.0300 | 1.9600 | 2.0100 | 2.0100 | 114,000 |
|
Jul 27, 2026
|
1.9800 | 2.0100 | 1.9500 | 1.9700 | 1.9700 | 74,700 |
|
Jul 24, 2026
|
2.0400 | 2.0400 | 1.9800 | 1.9900 | 1.9900 | 103,600 |
|
Jul 23, 2026
|
2.0800 | 2.1500 | 2.0300 | 2.0500 | 2.0500 | 523,600 |
|
Jul 22, 2026
|
1.9700 | 1.9900 | 1.9500 | 1.9600 | 1.9600 | 32,900 |
|
Jul 21, 2026
|
1.9500 | 2.0000 | 1.9500 | 1.9900 | 1.9900 | 47,300 |
|
Jul 20, 2026
|
1.9600 | 1.9700 | 1.9200 | 1.9600 | 1.9600 | 27,200 |
|
Jul 17, 2026
|
1.9600 | 2.0100 | 1.9500 | 1.9700 | 1.9700 | 46,600 |
|
Jul 16, 2026
|
2.0000 | 2.0200 | 1.9700 | 2.0000 | 2.0000 | 60,200 |
|
Jul 15, 2026
|
1.9400 | 2.0200 | 1.9000 | 2.0000 | 2.0000 | 140,700 |
|
Jul 14, 2026
|
1.9100 | 1.9500 | 1.8700 | 1.9500 | 1.9500 | 218,600 |
|
Jul 13, 2026
|
1.8800 | 2.0200 | 1.8700 | 1.9100 | 1.9100 | 323,800 |
|
Jul 10, 2026
|
1.9500 | 1.9900 | 1.9500 | 1.9600 | 1.9600 | 100,000 |
|
Jul 9, 2026
|
2.0200 | 2.0400 | 1.9600 | 1.9600 | 1.9600 | 165,800 |
|
Jul 8, 2026
|
1.9300 | 2.0400 | 1.9000 | 2.0000 | 2.0000 | 282,900 |
|
Jul 7, 2026
|
1.9400 | 1.9600 | 1.9100 | 1.9200 | 1.9200 | 74,900 |
|
Jul 6, 2026
|
1.9400 | 1.9900 | 1.9000 | 1.9600 | 1.9600 | 216,500 |
|
Jul 2, 2026
|
1.9900 | 2.0400 | 1.9100 | 1.9800 | 1.9800 | 374,900 |
|
Jul 1, 2026
|
1.9400 | 2.0300 | 1.9100 | 1.9900 | 1.9900 | 598,000 |
|
Jun 30, 2026
|
1.9900 | 2.0700 | 1.8100 | 1.9200 | 1.9200 | 4,942,000 |
|
Jun 29, 2026
|
2.2300 | 2.3500 | 1.7600 | 1.8200 | 1.8200 | 27,699,500 |
|
Jun 26, 2026
|
1.7600 | 1.7700 | 1.7000 | 1.7600 | 1.7600 | 116,500 |
|
Jun 25, 2026
|
1.7900 | 1.7900 | 1.7600 | 1.7700 | 1.7700 | 40,100 |
|
Jun 24, 2026
|
1.8200 | 1.8300 | 1.7900 | 1.7900 | 1.7900 | 32,600 |
|
Jun 23, 2026
|
1.7600 | 1.8400 | 1.7600 | 1.8300 | 1.8300 | 16,500 |
|
Jun 22, 2026
|
1.7300 | 1.8200 | 1.7300 | 1.8100 | 1.8100 | 84,900 |
|
Jun 18, 2026
|
1.8000 | 1.8000 | 1.7500 | 1.7500 | 1.7500 | 105,000 |
|
Jun 17, 2026
|
1.7900 | 1.8300 | 1.7800 | 1.8000 | 1.8000 | 61,600 |
|
Jun 16, 2026
|
1.8300 | 1.8300 | 1.7900 | 1.8000 | 1.8000 | 61,900 |
|
Jun 15, 2026
|
1.8500 | 1.8800 | 1.8000 | 1.8300 | 1.8300 | 71,800 |
|
Jun 12, 2026
|
1.8400 | 1.8900 | 1.8300 | 1.8500 | 1.8500 | 30,200 |
|
Jun 11, 2026
|
1.7600 | 1.8500 | 1.7100 | 1.8400 | 1.8400 | 140,600 |
|
Jun 10, 2026
|
1.7200 | 1.7600 | 1.6800 | 1.7200 | 1.7200 | 138,400 |
|
Jun 9, 2026
|
1.7000 | 1.7200 | 1.6300 | 1.7100 | 1.7100 | 279,000 |
|
Jun 8, 2026
|
1.7000 | 1.7600 | 1.6900 | 1.7000 | 1.7000 | 122,900 |
|
Jun 5, 2026
|
1.8100 | 1.8100 | 1.6200 | 1.6800 | 1.6800 | 570,900 |
|
Jun 4, 2026
|
1.8000 | 1.8300 | 1.7800 | 1.8200 | 1.8200 | 192,500 |
|
Jun 3, 2026
|
2.0600 | 2.0600 | 1.7500 | 1.7800 | 1.7800 | 822,600 |
|
Jun 2, 2026
|
2.1700 | 2.2500 | 2.1200 | 2.1300 | 2.1300 | 382,300 |
|
Jun 1, 2026
|
2.2000 | 2.2700 | 2.1500 | 2.1700 | 2.1700 | 170,500 |
|
May 29, 2026
|
2.2000 | 2.2500 | 2.1400 | 2.1700 | 2.1700 | 136,300 |
|
May 28, 2026
|
2.1800 | 2.2500 | 2.1400 | 2.2000 | 2.2000 | 371,000 |
|
May 27, 2026
|
2.2300 | 2.2300 | 2.1400 | 2.1800 | 2.1800 | 86,000 |
|
May 26, 2026
|
2.1300 | 2.3500 | 2.1300 | 2.2300 | 2.2300 | 204,200 |
|
May 22, 2026
|
2.1700 | 2.2000 | 2.1200 | 2.1200 | 2.1200 | 105,900 |
|
May 21, 2026
|
2.1800 | 2.2100 | 2.1300 | 2.1700 | 2.1700 | 140,100 |
|
May 20, 2026
|
2.1900 | 2.2300 | 2.1800 | 2.2300 | 2.2300 | 85,800 |
|
May 19, 2026
|
2.2400 | 2.2400 | 2.1800 | 2.2100 | 2.2100 | 82,300 |
|
May 18, 2026
|
2.2100 | 2.2700 | 2.1900 | 2.2500 | 2.2500 | 85,400 |
|
May 15, 2026
|
2.2500 | 2.2700 | 2.2200 | 2.2300 | 2.2300 | 23,800 |
|
May 14, 2026
|
2.2800 | 2.3000 | 2.2400 | 2.2500 | 2.2500 | 56,500 |
|
May 13, 2026
|
2.2600 | 2.2900 | 2.2200 | 2.2600 | 2.2600 | 83,200 |
|
May 12, 2026
|
2.2700 | 2.2800 | 2.2200 | 2.2200 | 2.2200 | 40,900 |
|
May 11, 2026
|
2.2700 | 2.3300 | 2.2200 | 2.2600 | 2.2600 | 47,300 |
|
May 8, 2026
|
2.2900 | 2.3400 | 2.2700 | 2.2800 | 2.2800 | 59,600 |
|
May 7, 2026
|
2.2900 | 2.3600 | 2.2600 | 2.3000 | 2.3000 | 45,100 |
|
May 6, 2026
|
2.3700 | 2.3900 | 2.3000 | 2.3100 | 2.3100 | 40,600 |
|
May 5, 2026
|
2.2800 | 2.4300 | 2.2500 | 2.3700 | 2.3700 | 97,400 |
|
May 4, 2026
|
2.2700 | 2.3200 | 2.2400 | 2.2700 | 2.2700 | 43,700 |
|
May 1, 2026
|
2.2400 | 2.3100 | 2.2400 | 2.3000 | 2.3000 | 61,300 |
|
Apr 30, 2026
|
2.2500 | 2.3100 | 2.1900 | 2.2400 | 2.2400 | 79,500 |
|
Apr 29, 2026
|
2.2400 | 2.2700 | 2.2000 | 2.2600 | 2.2600 | 73,400 |
|
Apr 28, 2026
|
2.2500 | 2.3100 | 2.2200 | 2.2500 | 2.2500 | 52,200 |
|
Apr 27, 2026
|
2.2800 | 2.3300 | 2.2300 | 2.3000 | 2.3000 | 39,100 |
|
Apr 24, 2026
|
2.2300 | 2.3000 | 2.2200 | 2.2900 | 2.2900 | 48,300 |
|
Apr 23, 2026
|
2.3200 | 2.3400 | 2.2000 | 2.2300 | 2.2300 | 111,800 |
|
Apr 22, 2026
|
2.3200 | 2.3200 | 2.2800 | 2.3200 | 2.3200 | 108,600 |
|
Apr 21, 2026
|
2.3600 | 2.3600 | 2.2800 | 2.3000 | 2.3000 | 57,600 |
|
Apr 20, 2026
|
2.3300 | 2.4200 | 2.3000 | 2.3700 | 2.3700 | 167,900 |
|
Apr 17, 2026
|
2.3500 | 2.4500 | 2.3200 | 2.3300 | 2.3300 | 89,300 |
|
Apr 16, 2026
|
2.3500 | 2.4100 | 2.3100 | 2.3400 | 2.3400 | 67,100 |
|
Apr 15, 2026
|
2.3700 | 2.4500 | 2.2800 | 2.3500 | 2.3500 | 133,600 |
|
Apr 14, 2026
|
2.3000 | 2.3600 | 2.2500 | 2.3500 | 2.3500 | 54,800 |
|
Apr 13, 2026
|
2.3000 | 2.3300 | 2.2700 | 2.3000 | 2.3000 | 66,100 |
|
Apr 10, 2026
|
2.3000 | 2.3700 | 2.2700 | 2.3000 | 2.3000 | 35,800 |
|
Apr 9, 2026
|
2.2800 | 2.3200 | 2.2400 | 2.3100 | 2.3100 | 48,600 |
|
Apr 8, 2026
|
2.3300 | 2.3500 | 2.2800 | 2.3200 | 2.3200 | 117,800 |
|
Apr 7, 2026
|
2.3300 | 2.3800 | 2.2300 | 2.3200 | 2.3200 | 115,800 |
|
Apr 6, 2026
|
2.2800 | 2.3800 | 2.2800 | 2.3500 | 2.3500 | 109,600 |
|
Apr 2, 2026
|
2.3500 | 2.4000 | 2.2800 | 2.2900 | 2.2900 | 79,300 |
|
Apr 1, 2026
|
2.2700 | 2.3800 | 2.2700 | 2.3600 | 2.3600 | 62,400 |
|
Mar 31, 2026
|
2.2200 | 2.3200 | 2.2200 | 2.2800 | 2.2800 | 58,900 |
|
Mar 30, 2026
|
2.2300 | 2.2500 | 2.1900 | 2.2100 | 2.2100 | 60,900 |
|
Mar 27, 2026
|
2.3200 | 2.3300 | 2.2100 | 2.2300 | 2.2300 | 106,300 |
|
Mar 26, 2026
|
2.3300 | 2.4000 | 2.2600 | 2.3100 | 2.3100 | 71,500 |
|
Mar 25, 2026
|
2.3400 | 2.3500 | 2.2600 | 2.3300 | 2.3300 | 56,500 |
|
Mar 24, 2026
|
2.3100 | 2.3300 | 2.2700 | 2.2800 | 2.2800 | 55,200 |
|
Mar 23, 2026
|
2.4300 | 2.4400 | 2.2600 | 2.3000 | 2.3000 | 130,300 |
|
Mar 20, 2026
|
2.4700 | 2.4800 | 2.3600 | 2.4200 | 2.4200 | 90,900 |
|
Mar 19, 2026
|
2.4700 | 2.5300 | 2.4300 | 2.4800 | 2.4800 | 68,600 |
|
Mar 18, 2026
|
2.5300 | 2.5400 | 2.4500 | 2.4900 | 2.4900 | 79,800 |
|
Mar 17, 2026
|
2.4400 | 2.5900 | 2.4300 | 2.5500 | 2.5500 | 128,400 |
|
Mar 16, 2026
|
2.4600 | 2.4900 | 2.4100 | 2.4400 | 2.4400 | 59,200 |
|
Mar 13, 2026
|
2.4600 | 2.4700 | 2.3400 | 2.4600 | 2.4600 | 121,400 |
|
Mar 12, 2026
|
2.4600 | 2.5200 | 2.4200 | 2.4300 | 2.4300 | 69,600 |
|
Mar 11, 2026
|
2.5800 | 2.5800 | 2.4500 | 2.4900 | 2.4900 | 135,700 |
|
Mar 10, 2026
|
2.5800 | 2.7100 | 2.5400 | 2.5600 | 2.5600 | 121,800 |
|
Mar 9, 2026
|
2.5300 | 2.6300 | 2.5300 | 2.5900 | 2.5900 | 109,400 |
|
Mar 6, 2026
|
2.5900 | 2.6500 | 2.5600 | 2.6100 | 2.6100 | 103,400 |
|
Mar 5, 2026
|
2.7200 | 2.7500 | 2.5900 | 2.6100 | 2.6100 | 89,300 |
|
Mar 4, 2026
|
2.7300 | 2.8200 | 2.6700 | 2.7400 | 2.7400 | 140,300 |
|
Mar 3, 2026
|
2.6800 | 2.7400 | 2.6300 | 2.7300 | 2.7300 | 91,300 |
|
Mar 2, 2026
|
2.7000 | 2.7500 | 2.7000 | 2.7300 | 2.7300 | 72,100 |
|
Feb 27, 2026
|
2.7000 | 2.7500 | 2.6700 | 2.7400 | 2.7400 | 92,800 |
|
Feb 26, 2026
|
2.7700 | 2.7900 | 2.7100 | 2.7500 | 2.7500 | 57,800 |
|
Feb 25, 2026
|
2.7700 | 2.8400 | 2.7500 | 2.7800 | 2.7800 | 121,000 |
|
Feb 24, 2026
|
2.8800 | 2.9100 | 2.7900 | 2.8100 | 2.8100 | 65,000 |
|
Feb 23, 2026
|
2.9500 | 2.9700 | 2.8300 | 2.8800 | 2.8800 | 106,500 |
|
Feb 20, 2026
|
3.0000 | 3.0600 | 2.9400 | 2.9500 | 2.9500 | 67,600 |
|
Feb 19, 2026
|
3.0600 | 3.0900 | 3.0000 | 3.0100 | 3.0100 | 61,900 |
|
Feb 18, 2026
|
3.0300 | 3.1500 | 2.9700 | 3.0800 | 3.0800 | 170,100 |
|
Feb 17, 2026
|
3.1700 | 3.1900 | 3.0300 | 3.0500 | 3.0500 | 133,100 |
|
Feb 13, 2026
|
2.9400 | 3.2300 | 2.9400 | 3.1800 | 3.1800 | 186,800 |
|
Feb 12, 2026
|
3.0000 | 3.1600 | 2.8800 | 2.9300 | 2.9300 | 261,300 |
|
Feb 11, 2026
|
2.8200 | 2.9900 | 2.6100 | 2.9700 | 2.9700 | 360,500 |
|
Feb 10, 2026
|
2.9100 | 3.0200 | 2.8000 | 2.8200 | 2.8200 | 196,700 |
|
Feb 9, 2026
|
2.8800 | 3.0200 | 2.8300 | 2.9400 | 2.9400 | 320,800 |
|
Feb 6, 2026
|
3.0000 | 3.0200 | 2.8800 | 2.8800 | 2.8800 | 152,200 |
|
Feb 5, 2026
|
3.0700 | 3.0700 | 2.9400 | 2.9800 | 2.9800 | 165,000 |
|
Feb 4, 2026
|
3.1300 | 3.1500 | 3.0700 | 3.0900 | 3.0900 | 100,400 |
|
Feb 3, 2026
|
3.0600 | 3.1300 | 3.0200 | 3.1300 | 3.1300 | 97,600 |
|
Feb 2, 2026
|
3.1800 | 3.1900 | 3.0200 | 3.0700 | 3.0700 | 179,900 |
|
Jan 30, 2026
|
3.2000 | 3.2200 | 3.1400 | 3.1900 | 3.1900 | 91,100 |
|
Jan 29, 2026
|
3.3000 | 3.3000 | 3.1600 | 3.2300 | 3.2300 | 92,400 |
|
Jan 28, 2026
|
3.2400 | 3.3000 | 3.2300 | 3.2800 | 3.2800 | 70,500 |
|
Jan 27, 2026
|
3.2500 | 3.2800 | 3.2000 | 3.2400 | 3.2400 | 242,100 |
|
Jan 26, 2026
|
3.3000 | 3.3000 | 3.2100 | 3.2700 | 3.2700 | 160,100 |
|
Jan 23, 2026
|
3.4300 | 3.4300 | 3.2800 | 3.3200 | 3.3200 | 92,600 |
|
Jan 22, 2026
|
3.3800 | 3.5200 | 3.3200 | 3.4300 | 3.4300 | 138,900 |
|
Jan 21, 2026
|
3.3000 | 3.3800 | 3.2600 | 3.3800 | 3.3800 | 110,300 |
|
Jan 20, 2026
|
3.3400 | 3.3900 | 3.2800 | 3.2900 | 3.2900 | 125,700 |
|
Jan 16, 2026
|
3.4000 | 3.4400 | 3.3500 | 3.3500 | 3.3500 | 190,000 |
|
Jan 15, 2026
|
3.4900 | 3.4900 | 3.3900 | 3.4000 | 3.4000 | 231,700 |
|
Jan 14, 2026
|
3.4200 | 3.5200 | 3.3700 | 3.4900 | 3.4900 | 175,000 |
|
Jan 13, 2026
|
3.3900 | 3.4400 | 3.3500 | 3.4300 | 3.4300 | 260,400 |
|
Jan 12, 2026
|
3.3200 | 3.3800 | 3.2300 | 3.3700 | 3.3700 | 190,300 |
|
Jan 9, 2026
|
3.3200 | 3.3500 | 3.2600 | 3.3200 | 3.3200 | 287,100 |
|
Jan 8, 2026
|
3.3900 | 3.4200 | 3.3000 | 3.3200 | 3.3200 | 295,700 |
|
Jan 7, 2026
|
3.5800 | 3.6000 | 3.3400 | 3.3700 | 3.3700 | 373,600 |
|
Jan 6, 2026
|
3.3200 | 3.7000 | 3.3200 | 3.5700 | 3.5700 | 644,500 |
|
Jan 5, 2026
|
3.3100 | 3.4000 | 3.2000 | 3.2900 | 3.2900 | 226,100 |
|
Jan 2, 2026
|
3.1900 | 3.3400 | 3.1800 | 3.3000 | 3.3000 | 173,200 |
|
Dec 31, 2025
|
3.2400 | 3.2700 | 3.1300 | 3.2000 | 3.2000 | 172,400 |
|
Dec 30, 2025
|
3.3500 | 3.4400 | 3.2000 | 3.2500 | 3.2500 | 435,500 |
|
Dec 29, 2025
|
3.4700 | 3.4900 | 3.3600 | 3.3900 | 3.3900 | 218,100 |
|
Dec 26, 2025
|
3.5500 | 3.5500 | 3.4700 | 3.4700 | 3.4700 | 119,900 |
|
Dec 24, 2025
|
3.4100 | 3.6400 | 3.4000 | 3.5500 | 3.5500 | 266,800 |
|
Dec 23, 2025
|
3.4500 | 3.5400 | 3.3600 | 3.4200 | 3.4200 | 216,400 |
|
Dec 22, 2025
|
3.6100 | 3.7000 | 3.4200 | 3.5000 | 3.5000 | 442,200 |
|
Dec 19, 2025
|
3.6700 | 3.8900 | 3.6000 | 3.6000 | 3.6000 | 488,800 |
|
Dec 18, 2025
|
3.7500 | 3.7700 | 3.5900 | 3.6500 | 3.6500 | 329,800 |
|
Dec 17, 2025
|
3.9000 | 3.9400 | 3.5200 | 3.7000 | 3.7000 | 1,603,800 |
|
Dec 16, 2025
|
2.8600 | 4.1000 | 2.7900 | 3.9000 | 3.9000 | 12,237,300 |
|
Dec 15, 2025
|
2.9500 | 3.0100 | 2.7800 | 2.8700 | 2.8700 | 1,099,800 |
|
Dec 12, 2025
|
3.0100 | 3.1300 | 2.7600 | 2.9400 | 2.9400 | 4,472,500 |
|
Dec 11, 2025
|
2.4900 | 4.0500 | 2.4000 | 2.9800 | 2.9800 | 131,268,900 |
|
Dec 10, 2025
|
1.6100 | 1.7800 | 1.6000 | 1.7700 | 1.7700 | 110,400 |
|
Dec 9, 2025
|
1.6200 | 1.6400 | 1.5700 | 1.6100 | 1.6100 | 242,500 |
|
Dec 8, 2025
|
1.7000 | 1.7500 | 1.5700 | 1.6000 | 1.6000 | 240,400 |
|
Dec 5, 2025
|
1.7500 | 1.7500 | 1.6300 | 1.6500 | 1.6500 | 218,100 |
|
Dec 4, 2025
|
1.7500 | 1.7800 | 1.7100 | 1.7300 | 1.7300 | 175,900 |
|
Dec 3, 2025
|
1.7400 | 1.8300 | 1.7300 | 1.7600 | 1.7600 | 181,400 |
|
Dec 2, 2025
|
1.7800 | 1.8200 | 1.7100 | 1.7300 | 1.7300 | 122,500 |
|
Dec 1, 2025
|
1.7600 | 1.7900 | 1.6900 | 1.7400 | 1.7400 | 112,800 |
|
Nov 28, 2025
|
1.8000 | 1.8600 | 1.7500 | 1.7500 | 1.7500 | 106,500 |
|
Nov 26, 2025
|
1.6400 | 1.8000 | 1.6400 | 1.7700 | 1.7700 | 343,600 |
|
Nov 25, 2025
|
1.6300 | 1.6900 | 1.6200 | 1.6300 | 1.6300 | 169,200 |
|
Nov 24, 2025
|
1.6200 | 1.6600 | 1.5900 | 1.6400 | 1.6400 | 170,000 |
|
Nov 21, 2025
|
1.6400 | 1.6800 | 1.5900 | 1.6100 | 1.6100 | 166,600 |
|
Nov 20, 2025
|
1.6900 | 1.7500 | 1.6000 | 1.6100 | 1.6100 | 262,600 |
|
Nov 19, 2025
|
1.8600 | 1.8600 | 1.6000 | 1.6800 | 1.6800 | 329,600 |
|
Nov 18, 2025
|
1.9500 | 1.9700 | 1.8600 | 1.8600 | 1.8600 | 135,000 |
|
Nov 17, 2025
|
2.0100 | 2.0700 | 1.9500 | 1.9600 | 1.9600 | 274,200 |
|
Nov 14, 2025
|
1.9400 | 2.0600 | 1.9400 | 2.0000 | 2.0000 | 254,200 |
|
Nov 13, 2025
|
2.5100 | 2.5800 | 1.9300 | 1.9600 | 1.9600 | 872,800 |
|
Nov 12, 2025
|
2.7000 | 2.9200 | 2.6800 | 2.9000 | 2.9000 | 171,000 |
|
Nov 11, 2025
|
2.6000 | 2.7200 | 2.5600 | 2.6900 | 2.6900 | 63,300 |
|
Nov 10, 2025
|
2.5800 | 2.6600 | 2.5400 | 2.6100 | 2.6100 | 121,700 |
|
Nov 7, 2025
|
2.5200 | 2.6400 | 2.4900 | 2.5800 | 2.5800 | 249,100 |
|
Nov 6, 2025
|
2.5100 | 2.5800 | 2.4500 | 2.4500 | 2.4500 | 115,900 |
|
Nov 5, 2025
|
2.4600 | 2.5200 | 2.4500 | 2.5100 | 2.5100 | 111,500 |
|
Nov 4, 2025
|
2.4500 | 2.4900 | 2.4200 | 2.4700 | 2.4700 | 120,200 |
|
Nov 3, 2025
|
2.5200 | 2.5400 | 2.4300 | 2.4400 | 2.4400 | 114,300 |
