|
|
Closing price on 1/21/2021
|
|
| Open |
17.20 |
| High |
17.50 |
| Low |
16.75 |
| Volume |
2,000,000 |
| Split-adjusted Price |
14.14 |
|
|
PET Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/21/2021
|
+0.65 / +3.86%
|
17.20
|
17.50
|
16.75
|
17.50
|
17.14
|
14.14
|
2,000,000
|
|
|
1/20/2021
|
-0.55 / -3.16%
|
17.00
|
17.10
|
16.20
|
16.85
|
16.44
|
13.62
|
3,958,300
|
|
|
1/19/2021
|
-1.30 / -6.95%
|
18.50
|
18.55
|
17.40
|
17.40
|
17.87
|
14.06
|
2,746,900
|
|
|
1/18/2021
|
-0.50 / -2.60%
|
19.20
|
19.20
|
18.50
|
18.70
|
18.83
|
15.11
|
2,664,200
|
|
|
1/15/2021
|
+0.60 / +3.23%
|
19.40
|
19.70
|
19.00
|
19.20
|
19.36
|
15.52
|
2,484,800
|
|
|
1/14/2021
|
+1.20 / +6.90%
|
17.40
|
18.60
|
17.40
|
18.60
|
17.40
|
15.03
|
5,543,700
|
|
|
1/13/2021
|
+0.30 / +1.75%
|
17.15
|
17.80
|
17.15
|
17.40
|
17.57
|
14.06
|
4,756,800
|
|
|
1/12/2021
|
-0.10 / -0.58%
|
17.20
|
17.20
|
16.90
|
17.10
|
17.03
|
13.82
|
2,177,800
|
|
|
1/11/2021
|
-0.20 / -1.15%
|
17.45
|
17.45
|
17.00
|
17.20
|
17.20
|
13.90
|
2,338,900
|
|
|
1/8/2021
|
+0.05 / +0.29%
|
17.50
|
17.60
|
17.00
|
17.40
|
17.37
|
14.06
|
3,374,300
|
|
|
1/7/2021
|
+0.35 / +2.06%
|
17.20
|
17.50
|
17.00
|
17.35
|
17.19
|
14.02
|
2,947,700
|
|
|
1/6/2021
|
-0.10 / -0.58%
|
17.10
|
17.80
|
16.70
|
17.00
|
17.41
|
13.74
|
2,616,600
|
|
|
1/5/2021
|
+0.75 / +4.59%
|
16.30
|
17.30
|
16.10
|
17.10
|
16.79
|
13.82
|
4,584,700
|
|
|
1/4/2021
|
+0.20 / +1.24%
|
16.15
|
16.50
|
16.15
|
16.35
|
16.35
|
13.21
|
2,014,200
|
|
|
12/31/2020
|
-0.10 / -0.62%
|
16.40
|
16.60
|
16.10
|
16.15
|
16.29
|
13.05
|
1,807,200
|
|
|
12/30/2020
|
+0.50 / +3.17%
|
15.75
|
16.85
|
15.60
|
16.25
|
16.31
|
13.13
|
3,484,870
|
|
|
12/29/2020
|
-0.25 / -1.56%
|
16.00
|
16.15
|
15.75
|
15.75
|
15.89
|
12.73
|
1,407,290
|
|
|
12/28/2020
|
+0.55 / +3.56%
|
15.50
|
16.30
|
15.25
|
16.00
|
15.76
|
12.93
|
2,711,820
|
|
|
12/25/2020
|
+0.05 / +0.32%
|
15.40
|
16.00
|
15.00
|
15.45
|
15.48
|
12.48
|
1,980,250
|
|
|
12/24/2020
|
-0.80 / -4.94%
|
16.10
|
16.20
|
15.10
|
15.40
|
15.42
|
12.44
|
2,546,320
|
|
|
12/23/2020
|
0.00 / 0.00%
|
16.15
|
16.55
|
16.10
|
16.20
|
16.27
|
13.09
|
2,105,000
|
|
|
12/22/2020
|
-0.30 / -1.82%
|
16.45
|
16.45
|
16.10
|
16.20
|
16.24
|
13.09
|
3,672,370
|
|
|
12/21/2020
|
-0.05 / -0.30%
|
16.70
|
17.15
|
16.45
|
16.50
|
16.71
|
13.33
|
4,424,360
|
|
|
12/18/2020
|
-0.05 / -0.30%
|
16.75
|
16.75
|
16.30
|
16.55
|
16.46
|
13.37
|
3,314,200
|
|
|
12/17/2020
|
0.00 / 0.00%
|
16.50
|
16.90
|
16.25
|
16.60
|
16.59
|
13.41
|
2,139,620
|
|
|
12/16/2020
|
0.00 / 0.00%
|
16.80
|
17.20
|
16.60
|
16.60
|
16.84
|
13.41
|
2,530,740
|
|
|
12/15/2020
|
+0.75 / +4.73%
|
15.70
|
16.90
|
15.50
|
16.60
|
16.23
|
13.41
|
7,664,280
|
|
|
12/14/2020
|
+0.80 / +5.32%
|
15.35
|
16.00
|
15.15
|
15.85
|
15.65
|
12.81
|
3,529,230
|
|
|
12/11/2020
|
+0.15 / +1.01%
|
14.90
|
15.20
|
14.70
|
15.05
|
14.91
|
12.16
|
1,734,430
|
|
|
12/10/2020
|
-0.50 / -3.25%
|
15.45
|
15.55
|
14.90
|
14.90
|
15.15
|
12.04
|
2,342,070
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|