|
Closing price on 12/31/2021
|
|
Open |
37.45 |
High |
37.70 |
Low |
36.55 |
Volume |
909,100 |
Split-adjusted Price |
30.77 |
|
|
PET Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/31/2021
|
-0.75 / -2.01%
|
37.45
|
37.70
|
36.55
|
36.55
|
36.83
|
30.77
|
909,100
|
|
12/30/2021
|
+0.70 / +1.91%
|
36.60
|
37.90
|
36.60
|
37.30
|
37.56
|
31.40
|
1,456,700
|
|
12/29/2021
|
+0.10 / +0.27%
|
36.50
|
37.95
|
36.10
|
36.60
|
36.74
|
30.81
|
1,144,000
|
|
12/28/2021
|
-0.50 / -1.35%
|
37.00
|
37.05
|
36.10
|
36.50
|
36.44
|
30.72
|
1,457,700
|
|
12/27/2021
|
+1.40 / +3.93%
|
36.60
|
37.30
|
35.70
|
37.00
|
36.71
|
31.14
|
1,744,500
|
|
12/24/2021
|
+0.60 / +1.71%
|
35.00
|
36.80
|
35.00
|
35.60
|
35.91
|
29.97
|
1,488,700
|
|
12/23/2021
|
-0.55 / -1.55%
|
35.65
|
36.50
|
34.35
|
35.00
|
35.12
|
29.46
|
2,193,200
|
|
12/22/2021
|
+1.25 / +3.64%
|
34.80
|
36.55
|
34.50
|
35.55
|
35.83
|
29.92
|
3,536,400
|
|
12/21/2021
|
+2.20 / +6.85%
|
32.60
|
34.30
|
32.25
|
34.30
|
33.75
|
28.87
|
2,780,600
|
|
12/20/2021
|
+0.10 / +0.31%
|
32.00
|
32.90
|
31.50
|
32.10
|
32.27
|
27.02
|
1,544,200
|
|
12/17/2021
|
-0.55 / -1.69%
|
32.50
|
33.45
|
32.00
|
32.00
|
32.58
|
26.94
|
1,991,500
|
|
12/16/2021
|
+0.40 / +1.24%
|
32.45
|
33.00
|
32.15
|
32.55
|
32.65
|
27.40
|
1,265,200
|
|
12/15/2021
|
-0.65 / -1.98%
|
33.00
|
33.00
|
32.15
|
32.15
|
32.43
|
27.06
|
1,416,900
|
|
12/14/2021
|
+1.40 / +4.46%
|
31.50
|
33.40
|
31.35
|
32.80
|
32.63
|
27.61
|
3,232,900
|
|
12/13/2021
|
+0.25 / +0.80%
|
31.15
|
31.60
|
31.10
|
31.40
|
31.29
|
26.43
|
1,137,500
|
|
12/10/2021
|
-0.05 / -0.16%
|
31.20
|
32.15
|
31.00
|
31.15
|
31.46
|
26.22
|
929,700
|
|
12/9/2021
|
+1.20 / +4.00%
|
30.00
|
31.70
|
30.00
|
31.20
|
30.99
|
26.26
|
1,151,700
|
|
12/8/2021
|
0.00 / 0.00%
|
30.50
|
30.80
|
30.00
|
30.00
|
30.49
|
25.25
|
801,800
|
|
12/7/2021
|
+0.50 / +1.69%
|
30.50
|
30.50
|
29.80
|
30.00
|
30.04
|
25.25
|
1,738,300
|
|
12/6/2021
|
-0.50 / -1.67%
|
30.30
|
30.65
|
29.15
|
29.50
|
29.89
|
24.83
|
2,807,400
|
|
12/3/2021
|
-0.80 / -2.60%
|
31.55
|
31.55
|
30.00
|
30.00
|
30.85
|
25.25
|
1,286,100
|
|
12/2/2021
|
-0.20 / -0.65%
|
31.00
|
31.55
|
30.80
|
30.80
|
31.15
|
25.93
|
1,037,700
|
|
12/1/2021
|
+0.90 / +2.99%
|
30.00
|
31.80
|
29.80
|
31.00
|
30.87
|
26.09
|
2,701,500
|
|
11/30/2021
|
+0.70 / +2.38%
|
29.90
|
30.60
|
29.65
|
30.10
|
30.02
|
25.34
|
1,906,400
|
|
11/29/2021
|
-0.55 / -1.84%
|
29.20
|
29.90
|
29.10
|
29.40
|
29.46
|
24.75
|
2,253,000
|
|
11/26/2021
|
-0.40 / -1.32%
|
30.55
|
31.00
|
29.80
|
29.95
|
30.32
|
25.21
|
1,700,600
|
|
11/25/2021
|
+0.40 / +1.34%
|
29.95
|
30.90
|
29.90
|
30.35
|
30.40
|
25.55
|
1,242,100
|
|
11/24/2021
|
-0.75 / -2.44%
|
31.40
|
31.40
|
29.90
|
29.95
|
30.41
|
25.21
|
3,762,800
|
|
11/23/2021
|
+0.90 / +3.02%
|
29.15
|
30.90
|
29.15
|
30.70
|
30.34
|
25.84
|
1,320,100
|
|
11/22/2021
|
-2.20 / -6.88%
|
31.50
|
32.00
|
29.80
|
29.80
|
30.47
|
25.08
|
4,104,600
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|