|
|
Closing price on 12/9/2022
|
|
| Open |
20.40 |
| High |
20.50 |
| Low |
19.70 |
| Volume |
5,327,500 |
| Split-adjusted Price |
17.00 |
|
|
PET Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/9/2022
|
+0.10 / +0.50%
|
20.40
|
20.50
|
19.70
|
20.20
|
20.15
|
17.00
|
5,327,500
|
|
|
12/8/2022
|
+1.30 / +6.91%
|
19.30
|
20.10
|
19.30
|
20.10
|
19.95
|
16.92
|
1,095,300
|
|
|
12/7/2022
|
-0.65 / -3.34%
|
19.60
|
19.70
|
18.45
|
18.80
|
19.04
|
15.82
|
1,152,600
|
|
|
12/6/2022
|
-1.45 / -6.94%
|
20.80
|
21.45
|
19.45
|
19.45
|
20.26
|
16.37
|
2,381,900
|
|
|
12/5/2022
|
-0.40 / -1.88%
|
21.95
|
22.20
|
20.50
|
20.90
|
21.29
|
17.59
|
1,887,200
|
|
|
12/2/2022
|
+1.35 / +6.77%
|
19.85
|
21.30
|
19.20
|
21.30
|
20.08
|
17.93
|
1,764,500
|
|
|
12/1/2022
|
+1.30 / +6.97%
|
19.95
|
19.95
|
19.00
|
19.95
|
19.89
|
16.79
|
1,261,400
|
|
|
11/30/2022
|
+1.20 / +6.88%
|
18.65
|
18.65
|
18.00
|
18.65
|
18.57
|
15.70
|
665,600
|
|
|
11/29/2022
|
+1.10 / +6.73%
|
17.10
|
17.45
|
16.70
|
17.45
|
17.28
|
14.69
|
2,510,800
|
|
|
11/28/2022
|
+1.05 / +6.86%
|
15.60
|
16.35
|
15.55
|
16.35
|
16.07
|
13.76
|
666,500
|
|
|
11/25/2022
|
+1.00 / +6.99%
|
14.60
|
15.30
|
13.70
|
15.30
|
14.64
|
12.88
|
880,300
|
|
|
11/24/2022
|
-1.05 / -6.84%
|
15.35
|
15.55
|
14.30
|
14.30
|
14.60
|
12.04
|
907,700
|
|
|
11/23/2022
|
-0.25 / -1.60%
|
15.60
|
16.10
|
15.35
|
15.35
|
15.73
|
12.92
|
700,600
|
|
|
11/22/2022
|
-0.10 / -0.64%
|
15.80
|
16.75
|
15.40
|
15.60
|
16.28
|
13.13
|
1,277,700
|
|
|
11/21/2022
|
+0.10 / +0.64%
|
15.95
|
16.45
|
15.50
|
15.70
|
15.93
|
13.22
|
720,200
|
|
|
11/18/2022
|
+0.90 / +6.12%
|
14.20
|
15.60
|
13.80
|
15.60
|
14.54
|
13.13
|
917,000
|
|
|
11/17/2022
|
-0.05 / -0.34%
|
15.30
|
15.55
|
13.90
|
14.70
|
14.61
|
12.37
|
1,108,100
|
|
|
11/16/2022
|
+0.95 / +6.88%
|
12.85
|
14.75
|
12.85
|
14.75
|
13.39
|
12.42
|
2,826,100
|
|
|
11/15/2022
|
-1.00 / -6.76%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
11.62
|
196,800
|
|
|
11/14/2022
|
-1.10 / -6.92%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
12.46
|
183,200
|
|
|
11/11/2022
|
-1.15 / -6.74%
|
16.10
|
17.50
|
15.90
|
15.90
|
16.00
|
13.38
|
1,366,500
|
|
|
11/10/2022
|
-1.25 / -6.83%
|
17.25
|
17.45
|
17.05
|
17.05
|
17.12
|
14.35
|
493,800
|
|
|
11/9/2022
|
-0.90 / -4.69%
|
19.80
|
19.80
|
17.90
|
18.30
|
18.83
|
15.40
|
842,000
|
|
|
11/8/2022
|
-1.40 / -6.80%
|
19.20
|
20.50
|
19.20
|
19.20
|
19.41
|
16.16
|
1,231,600
|
|
|
11/7/2022
|
-1.55 / -7.00%
|
22.15
|
22.15
|
20.60
|
20.60
|
20.86
|
17.34
|
391,200
|
|
|
11/4/2022
|
-1.65 / -6.93%
|
23.45
|
23.75
|
22.15
|
22.15
|
22.48
|
18.64
|
844,600
|
|
|
11/3/2022
|
+0.85 / +3.70%
|
22.55
|
24.00
|
22.55
|
23.80
|
23.32
|
20.03
|
567,400
|
|
|
11/2/2022
|
+0.50 / +2.23%
|
22.55
|
23.40
|
22.55
|
22.95
|
23.03
|
19.32
|
520,800
|
|
|
11/1/2022
|
+0.10 / +0.45%
|
22.80
|
23.20
|
22.45
|
22.45
|
22.89
|
18.90
|
480,700
|
|
|
10/31/2022
|
-1.65 / -6.88%
|
23.65
|
24.30
|
22.35
|
22.35
|
22.70
|
18.81
|
794,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|