|
|
Closing price on 4/20/2023
|
|
| Open |
25.30 |
| High |
25.35 |
| Low |
24.75 |
| Volume |
1,180,700 |
| Split-adjusted Price |
23.15 |
|
|
PET Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/20/2023
|
-0.50 / -1.96%
|
25.30
|
25.35
|
24.75
|
25.00
|
25.06
|
23.15
|
1,180,700
|
|
|
4/19/2023
|
+1.40 / +5.81%
|
24.30
|
25.75
|
24.05
|
25.50
|
25.32
|
23.61
|
2,062,600
|
|
|
4/18/2023
|
+1.30 / +5.70%
|
23.30
|
24.10
|
23.30
|
24.10
|
23.64
|
22.31
|
784,600
|
|
|
4/17/2023
|
-0.50 / -2.15%
|
23.35
|
23.65
|
22.75
|
22.80
|
23.17
|
21.11
|
584,700
|
|
|
4/14/2023
|
-0.80 / -3.32%
|
24.10
|
24.30
|
23.30
|
23.30
|
23.71
|
21.57
|
754,000
|
|
|
4/13/2023
|
+0.20 / +0.84%
|
24.20
|
24.35
|
23.40
|
24.10
|
23.84
|
22.31
|
1,067,000
|
|
|
4/12/2023
|
-0.30 / -1.24%
|
24.75
|
24.75
|
23.50
|
23.90
|
23.86
|
22.13
|
827,300
|
|
|
4/11/2023
|
+0.70 / +2.98%
|
23.60
|
24.50
|
23.50
|
24.20
|
23.93
|
22.41
|
1,086,000
|
|
|
4/10/2023
|
+1.50 / +6.82%
|
22.50
|
23.50
|
22.10
|
23.50
|
23.34
|
21.76
|
2,546,700
|
|
|
4/7/2023
|
+0.50 / +2.33%
|
21.50
|
22.00
|
21.10
|
22.00
|
21.46
|
20.37
|
359,700
|
|
|
4/6/2023
|
-1.00 / -4.44%
|
22.50
|
22.50
|
21.50
|
21.50
|
22.00
|
19.91
|
689,300
|
|
|
4/5/2023
|
+0.40 / +1.81%
|
22.20
|
22.80
|
21.85
|
22.50
|
22.12
|
20.83
|
2,995,600
|
|
|
4/4/2023
|
+1.20 / +5.74%
|
21.25
|
22.10
|
21.05
|
22.10
|
21.70
|
20.46
|
1,469,100
|
|
|
4/3/2023
|
+0.60 / +2.96%
|
20.80
|
20.90
|
20.50
|
20.90
|
20.71
|
19.35
|
479,400
|
|
|
3/31/2023
|
+0.10 / +0.50%
|
20.10
|
20.55
|
20.10
|
20.30
|
20.38
|
18.80
|
2,795,200
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|