|
|
Closing price on 4/27/2021
|
|
| Open |
19.50 |
| High |
20.30 |
| Low |
19.00 |
| Volume |
1,036,100 |
| Split-adjusted Price |
16.04 |
|
|
PET Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/27/2021
|
+0.20 / +1.02%
|
19.50
|
20.30
|
19.00
|
19.85
|
19.60
|
16.04
|
1,036,100
|
|
|
4/26/2021
|
-0.85 / -4.15%
|
20.50
|
20.50
|
19.50
|
19.65
|
19.90
|
15.88
|
975,200
|
|
|
4/23/2021
|
+0.55 / +2.76%
|
19.90
|
20.50
|
19.05
|
20.50
|
19.78
|
16.57
|
1,611,100
|
|
|
4/22/2021
|
-1.45 / -6.78%
|
21.00
|
21.50
|
19.95
|
19.95
|
20.58
|
16.12
|
1,764,200
|
|
|
4/20/2021
|
-0.80 / -3.60%
|
22.50
|
22.50
|
21.40
|
21.40
|
21.87
|
17.29
|
1,576,900
|
|
|
4/19/2021
|
+1.10 / +5.21%
|
21.50
|
22.50
|
20.80
|
22.20
|
21.58
|
17.94
|
1,340,100
|
|
|
4/16/2021
|
-0.95 / -4.31%
|
22.00
|
22.00
|
20.60
|
21.10
|
21.29
|
17.05
|
2,664,200
|
|
|
4/15/2021
|
-0.70 / -3.08%
|
23.00
|
23.00
|
22.00
|
22.05
|
22.36
|
17.82
|
1,652,800
|
|
|
4/14/2021
|
+0.25 / +1.11%
|
22.10
|
23.00
|
22.10
|
22.75
|
22.46
|
18.38
|
1,298,700
|
|
|
4/13/2021
|
-0.90 / -3.85%
|
23.50
|
23.50
|
22.10
|
22.50
|
22.99
|
18.18
|
2,801,300
|
|
|
4/12/2021
|
-0.10 / -0.43%
|
23.50
|
23.60
|
23.00
|
23.40
|
23.33
|
18.91
|
2,288,200
|
|
|
4/9/2021
|
+0.30 / +1.29%
|
23.25
|
23.60
|
23.15
|
23.50
|
23.38
|
18.99
|
2,577,800
|
|
|
4/8/2021
|
-0.30 / -1.28%
|
23.90
|
23.90
|
23.20
|
23.20
|
23.49
|
18.75
|
1,639,600
|
|
|
4/7/2021
|
+1.50 / +6.82%
|
22.20
|
23.50
|
22.20
|
23.50
|
23.50
|
18.99
|
4,352,800
|
|
|
4/6/2021
|
-0.20 / -0.90%
|
22.15
|
22.20
|
21.85
|
22.00
|
22.01
|
17.78
|
1,729,900
|
|
|
4/5/2021
|
-0.55 / -2.42%
|
22.75
|
23.10
|
22.05
|
22.20
|
22.42
|
17.94
|
1,892,300
|
|
|
4/2/2021
|
-0.30 / -1.30%
|
23.35
|
23.35
|
22.60
|
22.75
|
22.95
|
18.38
|
1,829,800
|
|
|
4/1/2021
|
+0.15 / +0.66%
|
23.00
|
23.40
|
22.60
|
23.05
|
22.99
|
18.63
|
1,134,200
|
|
|
3/31/2021
|
+1.20 / +5.53%
|
21.80
|
23.00
|
21.60
|
22.90
|
22.18
|
18.51
|
3,158,700
|
|
|
3/30/2021
|
-0.30 / -1.36%
|
22.00
|
22.15
|
21.50
|
21.70
|
21.69
|
17.54
|
1,870,800
|
|
|
3/29/2021
|
0.00 / 0.00%
|
22.40
|
22.40
|
21.65
|
22.00
|
21.99
|
17.78
|
2,230,700
|
|
|
3/26/2021
|
0.00 / 0.00%
|
22.00
|
22.50
|
20.55
|
22.00
|
21.43
|
17.78
|
2,796,500
|
|
|
3/25/2021
|
-0.50 / -2.22%
|
22.70
|
23.25
|
21.50
|
22.00
|
22.46
|
17.78
|
2,655,600
|
|
|
3/24/2021
|
-1.10 / -4.66%
|
23.00
|
23.40
|
22.50
|
22.50
|
22.98
|
18.18
|
2,448,300
|
|
|
3/23/2021
|
-0.65 / -2.68%
|
24.00
|
24.25
|
23.25
|
23.60
|
23.69
|
19.07
|
2,353,300
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|