|
|
Closing price on 2/17/2023
|
|
| Open |
21.25 |
| High |
22.00 |
| Low |
21.25 |
| Volume |
521,600 |
| Split-adjusted Price |
19.91 |
|
|
PET Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/17/2023
|
+0.30 / +1.42%
|
21.25
|
22.00
|
21.25
|
21.50
|
21.61
|
19.91
|
521,600
|
|
|
2/16/2023
|
+0.70 / +3.41%
|
20.90
|
21.35
|
20.70
|
21.20
|
21.02
|
19.63
|
337,500
|
|
|
2/15/2023
|
+0.60 / +3.02%
|
19.90
|
20.75
|
19.45
|
20.50
|
20.38
|
18.98
|
280,600
|
|
|
2/14/2023
|
+0.10 / +0.51%
|
20.50
|
20.50
|
19.70
|
19.90
|
19.99
|
18.43
|
209,000
|
|
|
2/13/2023
|
-1.40 / -6.60%
|
21.20
|
21.20
|
19.75
|
19.80
|
20.03
|
18.33
|
1,079,500
|
|
|
2/10/2023
|
-1.10 / -4.93%
|
22.40
|
22.40
|
21.20
|
21.20
|
21.73
|
19.63
|
625,900
|
|
|
2/9/2023
|
+0.50 / +2.29%
|
21.50
|
22.80
|
21.50
|
22.30
|
22.33
|
20.65
|
1,268,500
|
|
|
2/8/2023
|
+0.30 / +1.40%
|
21.40
|
22.10
|
21.05
|
21.80
|
21.54
|
20.19
|
536,900
|
|
|
2/7/2023
|
+0.30 / +1.42%
|
21.70
|
22.30
|
21.30
|
21.50
|
21.85
|
19.91
|
969,600
|
|
|
2/6/2023
|
+0.40 / +1.92%
|
20.80
|
21.45
|
20.40
|
21.20
|
21.07
|
19.63
|
358,900
|
|
|
2/3/2023
|
-0.10 / -0.48%
|
21.10
|
21.30
|
20.45
|
20.80
|
20.82
|
19.26
|
453,100
|
|
|
2/2/2023
|
0.00 / 0.00%
|
21.00
|
21.40
|
19.95
|
20.90
|
20.63
|
19.35
|
708,000
|
|
|
2/1/2023
|
-1.45 / -6.49%
|
22.50
|
23.25
|
20.80
|
20.90
|
22.26
|
19.35
|
1,285,700
|
|
|
1/31/2023
|
+1.45 / +6.94%
|
20.90
|
22.35
|
20.70
|
22.35
|
21.69
|
20.69
|
1,264,000
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|