|
|
Closing price on 2/18/2021
|
|
| Open |
16.80 |
| High |
17.35 |
| Low |
16.70 |
| Volume |
2,186,500 |
| Split-adjusted Price |
13.86 |
|
|
PET Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/18/2021
|
+0.70 / +4.26%
|
16.80
|
17.35
|
16.70
|
17.15
|
17.04
|
13.86
|
2,186,500
|
|
|
2/17/2021
|
+1.05 / +6.82%
|
15.80
|
16.45
|
15.80
|
16.45
|
16.23
|
13.29
|
2,088,300
|
|
|
2/9/2021
|
+0.50 / +3.36%
|
14.90
|
15.50
|
14.50
|
15.40
|
15.14
|
12.44
|
930,300
|
|
|
2/8/2021
|
-0.75 / -4.79%
|
15.70
|
15.75
|
14.75
|
14.90
|
15.18
|
12.04
|
1,537,300
|
|
|
2/5/2021
|
+0.20 / +1.29%
|
15.75
|
15.80
|
15.45
|
15.65
|
15.61
|
12.65
|
660,400
|
|
|
2/4/2021
|
0.00 / 0.00%
|
15.45
|
16.00
|
15.30
|
15.45
|
15.64
|
12.48
|
1,193,600
|
|
|
2/3/2021
|
+1.00 / +6.92%
|
14.80
|
15.45
|
14.55
|
15.45
|
15.08
|
12.48
|
1,811,100
|
|
|
2/2/2021
|
+0.55 / +3.96%
|
13.90
|
14.45
|
13.50
|
14.45
|
13.93
|
11.68
|
935,700
|
|
|
2/1/2021
|
-0.90 / -6.08%
|
14.55
|
15.30
|
13.80
|
13.90
|
14.46
|
11.23
|
1,804,000
|
|
|
1/29/2021
|
+0.55 / +3.86%
|
13.40
|
14.90
|
13.40
|
14.80
|
14.16
|
11.96
|
2,066,700
|
|
|
1/28/2021
|
-1.05 / -6.86%
|
14.30
|
14.60
|
14.25
|
14.25
|
14.25
|
11.52
|
1,610,100
|
|
|
1/27/2021
|
-1.00 / -6.13%
|
16.05
|
16.65
|
15.20
|
15.30
|
15.84
|
12.36
|
2,600,600
|
|
|
1/26/2021
|
-1.10 / -6.32%
|
17.40
|
17.40
|
16.20
|
16.30
|
16.56
|
13.17
|
2,788,500
|
|
|
1/25/2021
|
-0.35 / -1.97%
|
17.50
|
17.85
|
17.40
|
17.40
|
17.40
|
14.06
|
2,047,500
|
|
|
1/22/2021
|
+0.25 / +1.43%
|
17.50
|
18.40
|
17.20
|
17.75
|
17.81
|
14.34
|
2,398,800
|
|
|
1/21/2021
|
+0.65 / +3.86%
|
17.20
|
17.50
|
16.75
|
17.50
|
17.14
|
14.14
|
2,000,000
|
|
|
1/20/2021
|
-0.55 / -3.16%
|
17.00
|
17.10
|
16.20
|
16.85
|
16.44
|
13.62
|
3,958,300
|
|
|
1/19/2021
|
-1.30 / -6.95%
|
18.50
|
18.55
|
17.40
|
17.40
|
17.87
|
14.06
|
2,746,900
|
|
|
1/18/2021
|
-0.50 / -2.60%
|
19.20
|
19.20
|
18.50
|
18.70
|
18.83
|
15.11
|
2,664,200
|
|
|
1/15/2021
|
+0.60 / +3.23%
|
19.40
|
19.70
|
19.00
|
19.20
|
19.36
|
15.52
|
2,484,800
|
|
|
1/14/2021
|
+1.20 / +6.90%
|
17.40
|
18.60
|
17.40
|
18.60
|
17.40
|
15.03
|
5,543,700
|
|
|
1/13/2021
|
+0.30 / +1.75%
|
17.15
|
17.80
|
17.15
|
17.40
|
17.57
|
14.06
|
4,756,800
|
|
|
1/12/2021
|
-0.10 / -0.58%
|
17.20
|
17.20
|
16.90
|
17.10
|
17.03
|
13.82
|
2,177,800
|
|
|
1/11/2021
|
-0.20 / -1.15%
|
17.45
|
17.45
|
17.00
|
17.20
|
17.20
|
13.90
|
2,338,900
|
|
|
1/8/2021
|
+0.05 / +0.29%
|
17.50
|
17.60
|
17.00
|
17.40
|
17.37
|
14.06
|
3,374,300
|
|
|
1/7/2021
|
+0.35 / +2.06%
|
17.20
|
17.50
|
17.00
|
17.35
|
17.19
|
14.02
|
2,947,700
|
|
|
1/6/2021
|
-0.10 / -0.58%
|
17.10
|
17.80
|
16.70
|
17.00
|
17.41
|
13.74
|
2,616,600
|
|
|
1/5/2021
|
+0.75 / +4.59%
|
16.30
|
17.30
|
16.10
|
17.10
|
16.79
|
13.82
|
4,584,700
|
|
|
1/4/2021
|
+0.20 / +1.24%
|
16.15
|
16.50
|
16.15
|
16.35
|
16.35
|
13.21
|
2,014,200
|
|
|
12/31/2020
|
-0.10 / -0.62%
|
16.40
|
16.60
|
16.10
|
16.15
|
16.29
|
13.05
|
1,807,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|