|
|
Closing price on 3/30/2023
|
|
| Open |
20.85 |
| High |
20.95 |
| Low |
20.20 |
| Volume |
380,000 |
| Split-adjusted Price |
18.70 |
|
|
PET Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/30/2023
|
-0.50 / -2.42%
|
20.85
|
20.95
|
20.20
|
20.20
|
20.57
|
18.70
|
380,000
|
|
|
3/29/2023
|
0.00 / 0.00%
|
20.70
|
20.85
|
20.40
|
20.70
|
20.60
|
19.17
|
255,100
|
|
|
3/28/2023
|
+0.20 / +0.98%
|
20.90
|
20.90
|
20.60
|
20.70
|
20.77
|
19.17
|
1,925,600
|
|
|
3/27/2023
|
+0.30 / +1.49%
|
20.25
|
20.70
|
20.25
|
20.50
|
20.54
|
18.98
|
558,300
|
|
|
3/24/2023
|
+0.10 / +0.50%
|
20.45
|
20.45
|
20.00
|
20.20
|
20.26
|
18.70
|
275,300
|
|
|
3/23/2023
|
+0.10 / +0.50%
|
19.95
|
20.15
|
19.60
|
20.10
|
20.00
|
18.61
|
258,100
|
|
|
3/22/2023
|
0.00 / 0.00%
|
20.30
|
20.50
|
19.90
|
20.00
|
20.24
|
18.52
|
141,700
|
|
|
3/21/2023
|
+0.15 / +0.76%
|
20.05
|
20.10
|
19.50
|
20.00
|
19.87
|
18.52
|
263,400
|
|
|
3/20/2023
|
-0.85 / -4.11%
|
20.65
|
20.80
|
19.80
|
19.85
|
20.21
|
18.38
|
696,200
|
|
|
3/17/2023
|
+0.20 / +0.98%
|
20.80
|
21.00
|
20.35
|
20.70
|
20.62
|
19.17
|
255,400
|
|
|
3/16/2023
|
-0.65 / -3.07%
|
21.00
|
21.00
|
20.45
|
20.50
|
20.61
|
18.98
|
351,100
|
|
|
3/15/2023
|
+0.85 / +4.19%
|
21.05
|
21.25
|
20.80
|
21.15
|
21.03
|
19.58
|
279,300
|
|
|
3/14/2023
|
-0.90 / -4.25%
|
21.50
|
21.50
|
20.30
|
20.30
|
20.51
|
18.80
|
557,600
|
|
|
3/13/2023
|
-0.50 / -2.30%
|
21.00
|
21.50
|
21.00
|
21.20
|
21.20
|
19.63
|
365,500
|
|
|
3/10/2023
|
-0.35 / -1.59%
|
21.65
|
22.00
|
21.40
|
21.70
|
21.61
|
20.09
|
480,000
|
|
|
3/9/2023
|
+0.55 / +2.56%
|
21.50
|
22.40
|
21.50
|
22.05
|
22.07
|
20.42
|
763,200
|
|
|
3/8/2023
|
+0.70 / +3.37%
|
20.70
|
21.50
|
20.50
|
21.50
|
21.18
|
19.91
|
465,500
|
|
|
3/7/2023
|
+0.30 / +1.46%
|
20.50
|
20.90
|
20.40
|
20.80
|
20.57
|
19.26
|
373,200
|
|
|
3/6/2023
|
-0.20 / -0.97%
|
20.90
|
21.40
|
20.50
|
20.50
|
20.89
|
18.98
|
372,300
|
|
|
3/3/2023
|
-0.70 / -3.27%
|
21.40
|
21.90
|
20.70
|
20.70
|
21.23
|
19.17
|
327,300
|
|
|
3/2/2023
|
-0.10 / -0.47%
|
21.50
|
21.80
|
21.30
|
21.40
|
21.46
|
19.81
|
205,900
|
|
|
3/1/2023
|
+0.85 / +4.12%
|
20.30
|
21.50
|
20.20
|
21.50
|
21.13
|
19.91
|
297,200
|
|
|
2/28/2023
|
+0.15 / +0.73%
|
20.90
|
20.90
|
20.40
|
20.65
|
20.63
|
19.12
|
292,900
|
|
|
2/27/2023
|
-1.00 / -4.65%
|
21.10
|
21.20
|
20.30
|
20.50
|
20.67
|
18.98
|
671,900
|
|
|
2/24/2023
|
-1.00 / -4.44%
|
22.00
|
22.70
|
21.50
|
21.50
|
21.88
|
19.91
|
360,200
|
|
|
2/23/2023
|
+0.50 / +2.27%
|
21.80
|
22.75
|
20.90
|
22.50
|
21.53
|
20.83
|
5,261,400
|
|
|
2/22/2023
|
-1.25 / -5.38%
|
22.85
|
24.25
|
22.00
|
22.00
|
23.05
|
20.37
|
1,251,700
|
|
|
2/21/2023
|
+0.80 / +3.56%
|
22.80
|
23.70
|
22.70
|
23.25
|
23.10
|
21.53
|
5,573,800
|
|
|
2/20/2023
|
+0.95 / +4.42%
|
21.60
|
22.50
|
21.35
|
22.45
|
21.93
|
20.79
|
613,900
|
|
|
2/17/2023
|
+0.30 / +1.42%
|
21.25
|
22.00
|
21.25
|
21.50
|
21.61
|
19.91
|
521,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|