|
|
Closing price on 12/29/2020
|
|
| Open |
16.00 |
| High |
16.15 |
| Low |
15.75 |
| Volume |
1,407,290 |
| Split-adjusted Price |
12.73 |
|
|
PET Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/9/2020
|
0.00 / 0.00%
|
15.40
|
15.70
|
15.35
|
15.40
|
15.52
|
12.44
|
2,021,000
|
|
|
12/8/2020
|
-0.30 / -1.91%
|
15.70
|
15.95
|
15.40
|
15.40
|
15.64
|
12.44
|
2,283,000
|
|
|
12/7/2020
|
+0.10 / +0.64%
|
15.45
|
16.30
|
15.45
|
15.70
|
15.91
|
12.69
|
2,796,030
|
|
|
12/4/2020
|
-0.20 / -1.27%
|
15.70
|
15.80
|
15.45
|
15.60
|
15.60
|
12.61
|
1,587,180
|
|
|
12/3/2020
|
+0.30 / +1.94%
|
15.60
|
16.00
|
15.35
|
15.80
|
15.62
|
12.77
|
2,417,250
|
|
|
12/2/2020
|
-0.30 / -1.90%
|
15.95
|
16.20
|
15.50
|
15.50
|
15.74
|
12.53
|
3,017,890
|
|
|
12/1/2020
|
-0.30 / -1.86%
|
15.90
|
16.25
|
15.60
|
15.80
|
15.91
|
12.77
|
2,816,910
|
|
|
11/30/2020
|
+0.10 / +0.63%
|
16.35
|
16.45
|
16.05
|
16.10
|
16.27
|
13.01
|
2,087,790
|
|
|
11/27/2020
|
+0.60 / +3.90%
|
15.35
|
16.30
|
15.35
|
16.00
|
15.96
|
12.93
|
3,288,210
|
|
|
11/26/2020
|
+0.05 / +0.33%
|
15.45
|
15.55
|
15.10
|
15.40
|
15.29
|
12.44
|
1,184,420
|
|
|
11/25/2020
|
-0.50 / -3.15%
|
15.65
|
16.00
|
15.20
|
15.35
|
15.52
|
12.40
|
2,139,980
|
|
|
11/24/2020
|
+0.30 / +1.93%
|
16.00
|
16.20
|
15.30
|
15.85
|
15.78
|
12.81
|
2,544,870
|
|
|
11/23/2020
|
+1.00 / +6.87%
|
14.80
|
15.55
|
14.80
|
15.55
|
15.48
|
12.57
|
2,157,350
|
|
|
11/20/2020
|
+0.95 / +6.99%
|
13.80
|
14.55
|
13.65
|
14.55
|
14.43
|
11.76
|
3,534,550
|
|
|
11/19/2020
|
-0.80 / -5.56%
|
14.10
|
14.20
|
13.40
|
13.60
|
13.78
|
10.99
|
3,412,140
|
|
|
11/18/2020
|
+0.10 / +0.70%
|
14.05
|
14.80
|
14.05
|
14.40
|
14.46
|
11.64
|
1,566,860
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|