|
|
Closing price on 3/22/2021
|
|
| Open |
24.00 |
| High |
24.80 |
| Low |
23.90 |
| Volume |
2,286,100 |
| Split-adjusted Price |
19.60 |
|
|
PET Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/22/2021
|
+0.45 / +1.89%
|
24.00
|
24.80
|
23.90
|
24.25
|
24.35
|
19.60
|
2,286,100
|
|
|
3/19/2021
|
+0.80 / +3.48%
|
22.60
|
24.00
|
22.30
|
23.80
|
23.04
|
19.23
|
3,274,100
|
|
|
3/18/2021
|
-1.00 / -4.17%
|
24.10
|
24.10
|
22.60
|
23.00
|
23.21
|
18.59
|
4,449,300
|
|
|
3/17/2021
|
-0.45 / -1.84%
|
24.00
|
25.00
|
23.65
|
24.00
|
24.37
|
19.39
|
2,856,100
|
|
|
3/16/2021
|
+1.40 / +6.07%
|
23.15
|
24.60
|
23.15
|
24.45
|
23.92
|
19.76
|
2,791,000
|
|
|
3/15/2021
|
+0.85 / +3.83%
|
22.50
|
23.50
|
22.30
|
23.05
|
23.05
|
18.63
|
2,744,300
|
|
|
3/12/2021
|
+0.40 / +1.83%
|
22.00
|
22.80
|
21.40
|
22.20
|
21.95
|
17.94
|
2,890,700
|
|
|
3/11/2021
|
+0.60 / +2.83%
|
21.30
|
22.50
|
21.25
|
21.80
|
21.98
|
17.62
|
1,808,600
|
|
|
3/10/2021
|
-0.30 / -1.40%
|
21.00
|
22.00
|
20.50
|
21.20
|
21.50
|
17.13
|
3,524,500
|
|
|
3/9/2021
|
+0.40 / +1.90%
|
21.15
|
22.55
|
21.10
|
21.50
|
22.03
|
17.37
|
5,720,300
|
|
|
3/8/2021
|
+1.35 / +6.84%
|
20.80
|
21.10
|
20.40
|
21.10
|
21.10
|
17.05
|
2,661,600
|
|
|
3/5/2021
|
+1.25 / +6.76%
|
18.50
|
19.75
|
17.80
|
19.75
|
18.82
|
15.96
|
4,618,000
|
|
|
3/4/2021
|
-0.55 / -2.89%
|
19.25
|
19.25
|
18.00
|
18.50
|
18.67
|
14.95
|
2,268,800
|
|
|
3/3/2021
|
+0.95 / +5.25%
|
18.10
|
19.30
|
18.10
|
19.05
|
18.89
|
15.39
|
3,135,800
|
|
|
3/2/2021
|
+0.40 / +2.26%
|
18.40
|
18.50
|
17.70
|
18.10
|
18.21
|
14.63
|
3,738,000
|
|
|
3/1/2021
|
+1.15 / +6.95%
|
16.65
|
17.70
|
16.65
|
17.70
|
17.70
|
14.30
|
3,182,800
|
|
|
2/26/2021
|
-0.05 / -0.30%
|
16.10
|
16.60
|
16.10
|
16.55
|
16.43
|
13.37
|
1,114,400
|
|
|
2/25/2021
|
+0.10 / +0.61%
|
16.50
|
16.75
|
16.30
|
16.60
|
16.56
|
13.41
|
1,419,000
|
|
|
2/24/2021
|
-0.35 / -2.08%
|
16.85
|
17.10
|
16.05
|
16.50
|
16.67
|
13.33
|
1,121,400
|
|
|
2/23/2021
|
+0.05 / +0.30%
|
17.00
|
17.00
|
16.60
|
16.85
|
16.74
|
13.62
|
1,347,200
|
|
|
2/22/2021
|
-0.25 / -1.47%
|
17.15
|
17.15
|
16.60
|
16.80
|
16.86
|
13.58
|
1,269,500
|
|
|
2/19/2021
|
-0.10 / -0.58%
|
16.75
|
17.50
|
16.75
|
17.05
|
17.12
|
13.78
|
1,375,500
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|