|
|
Closing price on 5/25/2021
|
|
| Open |
21.35 |
| High |
21.60 |
| Low |
21.05 |
| Volume |
2,785,000 |
| Split-adjusted Price |
17.37 |
|
|
PET Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/25/2021
|
+0.50 / +2.38%
|
21.35
|
21.60
|
21.05
|
21.50
|
21.41
|
17.37
|
2,785,000
|
|
|
5/24/2021
|
+0.85 / +4.22%
|
20.50
|
21.00
|
20.20
|
21.00
|
20.54
|
16.97
|
1,686,100
|
|
|
5/21/2021
|
+0.35 / +1.77%
|
19.60
|
20.50
|
19.50
|
20.15
|
20.17
|
16.28
|
1,334,700
|
|
|
5/20/2021
|
-0.30 / -1.49%
|
20.10
|
20.10
|
19.55
|
19.80
|
19.69
|
16.00
|
1,764,100
|
|
|
5/19/2021
|
-0.10 / -0.50%
|
20.50
|
20.50
|
19.70
|
20.10
|
19.99
|
16.24
|
2,216,800
|
|
|
5/18/2021
|
-0.10 / -0.49%
|
20.20
|
20.80
|
20.05
|
20.20
|
20.05
|
16.32
|
1,911,400
|
|
|
5/17/2021
|
-1.30 / -6.02%
|
21.60
|
21.80
|
20.30
|
20.30
|
20.30
|
16.40
|
3,009,200
|
|
|
5/14/2021
|
-0.40 / -1.82%
|
22.10
|
22.15
|
21.50
|
21.60
|
21.73
|
17.45
|
1,714,900
|
|
|
5/13/2021
|
-0.50 / -2.22%
|
22.50
|
22.90
|
22.00
|
22.00
|
22.39
|
17.78
|
1,546,200
|
|
|
5/12/2021
|
+0.60 / +2.74%
|
21.70
|
22.80
|
21.60
|
22.50
|
22.46
|
18.18
|
2,615,800
|
|
|
5/11/2021
|
+0.70 / +3.30%
|
21.50
|
22.40
|
21.10
|
21.90
|
21.92
|
17.70
|
3,624,300
|
|
|
5/10/2021
|
+0.50 / +2.42%
|
20.55
|
21.50
|
20.50
|
21.20
|
21.11
|
17.13
|
2,140,300
|
|
|
5/7/2021
|
-0.35 / -1.66%
|
20.60
|
21.20
|
20.50
|
20.70
|
20.77
|
16.73
|
1,557,100
|
|
|
5/6/2021
|
-0.35 / -1.64%
|
21.80
|
21.80
|
20.85
|
21.05
|
21.38
|
17.01
|
1,407,500
|
|
|
5/5/2021
|
+0.90 / +4.39%
|
20.80
|
21.85
|
20.50
|
21.40
|
21.20
|
17.29
|
2,668,000
|
|
|
5/4/2021
|
+0.50 / +2.50%
|
19.10
|
20.80
|
19.10
|
20.50
|
19.85
|
16.57
|
1,640,400
|
|
|
4/29/2021
|
0.00 / 0.00%
|
20.35
|
20.40
|
19.90
|
20.00
|
20.08
|
16.16
|
1,051,200
|
|
|
4/28/2021
|
+0.15 / +0.76%
|
19.80
|
20.30
|
19.50
|
20.00
|
19.94
|
16.16
|
1,005,600
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|