|
|
Closing price on 1/30/2023
|
|
| Open |
20.80 |
| High |
21.50 |
| Low |
20.40 |
| Volume |
1,139,100 |
| Split-adjusted Price |
19.35 |
|
|
PET Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/30/2023
|
+0.10 / +0.48%
|
20.80
|
21.50
|
20.40
|
20.90
|
21.08
|
19.35
|
1,139,100
|
|
|
1/27/2023
|
0.00 / 0.00%
|
21.15
|
21.30
|
20.60
|
20.80
|
21.03
|
19.26
|
842,400
|
|
|
1/19/2023
|
+0.50 / +2.46%
|
20.80
|
20.80
|
20.00
|
20.80
|
20.50
|
19.26
|
840,400
|
|
|
1/18/2023
|
+1.30 / +6.84%
|
19.50
|
20.30
|
19.40
|
20.30
|
19.96
|
18.80
|
836,500
|
|
|
1/17/2023
|
+0.65 / +3.21%
|
20.40
|
21.15
|
20.15
|
20.90
|
20.58
|
17.59
|
1,015,500
|
|
|
1/16/2023
|
-0.15 / -0.74%
|
20.50
|
20.50
|
20.00
|
20.25
|
20.22
|
17.05
|
383,000
|
|
|
1/13/2023
|
-0.30 / -1.45%
|
20.90
|
20.95
|
20.05
|
20.40
|
20.44
|
17.17
|
576,900
|
|
|
1/12/2023
|
+0.30 / +1.47%
|
20.80
|
20.90
|
20.30
|
20.70
|
20.53
|
17.42
|
471,700
|
|
|
1/11/2023
|
+0.80 / +4.08%
|
19.55
|
20.80
|
19.55
|
20.40
|
20.27
|
17.17
|
1,051,100
|
|
|
1/10/2023
|
-0.15 / -0.76%
|
19.75
|
19.95
|
19.00
|
19.60
|
19.58
|
16.50
|
455,900
|
|
|
1/9/2023
|
-0.15 / -0.75%
|
20.10
|
20.20
|
19.75
|
19.75
|
19.92
|
16.62
|
349,200
|
|
|
1/6/2023
|
+0.20 / +1.02%
|
19.50
|
20.20
|
19.50
|
19.90
|
19.94
|
16.75
|
825,100
|
|
|
1/5/2023
|
0.00 / 0.00%
|
19.55
|
19.90
|
19.20
|
19.70
|
19.57
|
16.58
|
556,900
|
|
|
1/4/2023
|
0.00 / 0.00%
|
20.20
|
20.50
|
19.65
|
19.70
|
20.02
|
16.58
|
431,100
|
|
|
1/3/2023
|
+1.25 / +6.78%
|
18.40
|
19.70
|
17.80
|
19.70
|
19.49
|
16.58
|
724,900
|
|
|
12/30/2022
|
-0.05 / -0.27%
|
18.50
|
18.85
|
18.45
|
18.45
|
18.58
|
15.53
|
246,000
|
|
|
12/29/2022
|
-0.05 / -0.27%
|
17.95
|
19.20
|
17.95
|
18.50
|
18.73
|
15.57
|
440,500
|
|
|
12/28/2022
|
0.00 / 0.00%
|
18.40
|
18.90
|
18.40
|
18.55
|
18.62
|
15.61
|
383,500
|
|
|
12/27/2022
|
+0.85 / +4.80%
|
17.50
|
18.55
|
17.20
|
18.55
|
17.85
|
15.61
|
418,700
|
|
|
12/26/2022
|
-1.30 / -6.84%
|
19.10
|
19.45
|
17.70
|
17.70
|
18.25
|
14.90
|
809,700
|
|
|
12/23/2022
|
-0.10 / -0.52%
|
19.00
|
19.50
|
18.80
|
19.00
|
19.05
|
15.99
|
415,800
|
|
|
12/22/2022
|
-0.90 / -4.50%
|
20.50
|
20.50
|
18.60
|
19.10
|
19.35
|
16.08
|
975,400
|
|
|
12/21/2022
|
-1.05 / -4.99%
|
21.90
|
21.90
|
19.60
|
20.00
|
20.24
|
16.84
|
1,211,900
|
|
|
12/20/2022
|
-0.75 / -3.44%
|
22.00
|
22.60
|
20.30
|
21.05
|
21.56
|
17.72
|
1,706,900
|
|
|
12/19/2022
|
+0.50 / +2.35%
|
21.50
|
22.75
|
21.40
|
21.80
|
22.41
|
18.35
|
1,527,200
|
|
|
12/16/2022
|
+0.30 / +1.43%
|
20.30
|
21.70
|
20.30
|
21.30
|
21.28
|
17.93
|
800,100
|
|
|
12/15/2022
|
+0.15 / +0.72%
|
20.90
|
21.40
|
20.35
|
21.00
|
20.90
|
17.68
|
759,700
|
|
|
12/14/2022
|
+0.05 / +0.24%
|
21.10
|
21.60
|
20.80
|
20.85
|
21.16
|
17.55
|
925,500
|
|
|
12/13/2022
|
+1.35 / +6.94%
|
19.40
|
20.80
|
18.90
|
20.80
|
19.46
|
17.51
|
516,200
|
|
|
12/12/2022
|
-0.75 / -3.71%
|
20.60
|
21.30
|
19.20
|
19.45
|
20.58
|
16.37
|
1,122,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|