|
|
Closing price on 5/30/2022
|
|
| Open |
41.00 |
| High |
42.35 |
| Low |
41.00 |
| Volume |
2,327,200 |
| Split-adjusted Price |
34.68 |
|
|
PET Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/30/2022
|
0.00 / 0.00%
|
41.00
|
42.35
|
41.00
|
41.20
|
41.66
|
34.68
|
2,327,200
|
|
|
5/27/2022
|
+1.65 / +4.17%
|
39.70
|
42.00
|
39.50
|
41.20
|
40.87
|
34.68
|
1,108,800
|
|
|
5/26/2022
|
0.00 / 0.00%
|
39.80
|
40.70
|
39.00
|
39.55
|
39.86
|
33.29
|
2,055,200
|
|
|
5/25/2022
|
+2.55 / +6.89%
|
37.50
|
39.55
|
37.00
|
39.55
|
38.43
|
33.29
|
2,573,500
|
|
|
5/24/2022
|
+1.60 / +4.52%
|
35.80
|
37.00
|
34.60
|
37.00
|
35.68
|
31.14
|
881,600
|
|
|
5/23/2022
|
0.00 / 0.00%
|
37.80
|
37.80
|
34.00
|
35.40
|
36.57
|
29.80
|
1,511,700
|
|
|
5/20/2022
|
+2.30 / +6.95%
|
33.90
|
35.40
|
33.50
|
35.40
|
34.88
|
29.80
|
731,800
|
|
|
5/19/2022
|
0.00 / 0.00%
|
32.00
|
33.40
|
31.20
|
33.10
|
32.52
|
27.86
|
648,400
|
|
|
5/18/2022
|
+0.20 / +0.61%
|
33.50
|
34.90
|
33.00
|
33.10
|
33.81
|
27.86
|
582,200
|
|
|
5/17/2022
|
+2.15 / +6.99%
|
30.65
|
32.90
|
28.75
|
32.90
|
30.90
|
27.69
|
886,200
|
|
|
5/16/2022
|
-2.30 / -6.96%
|
34.30
|
34.80
|
30.75
|
30.75
|
31.94
|
25.88
|
890,700
|
|
|
5/13/2022
|
-2.45 / -6.90%
|
34.70
|
35.60
|
33.05
|
33.05
|
33.27
|
27.82
|
925,100
|
|
|
5/12/2022
|
-2.65 / -6.95%
|
38.50
|
40.00
|
35.50
|
35.50
|
37.54
|
29.88
|
1,069,000
|
|
|
5/11/2022
|
-1.25 / -3.17%
|
39.45
|
40.00
|
37.80
|
38.15
|
38.49
|
32.11
|
1,120,900
|
|
|
5/10/2022
|
-1.30 / -3.19%
|
37.90
|
39.50
|
37.90
|
39.40
|
38.07
|
33.16
|
1,671,700
|
|
|
5/9/2022
|
-3.05 / -6.97%
|
41.90
|
41.90
|
40.70
|
40.70
|
40.90
|
34.26
|
422,700
|
|
|
5/6/2022
|
-3.25 / -6.91%
|
44.60
|
45.95
|
43.75
|
43.75
|
44.40
|
36.83
|
908,100
|
|
|
5/5/2022
|
-2.00 / -4.08%
|
49.60
|
50.80
|
45.90
|
47.00
|
48.15
|
39.56
|
772,300
|
|
|
5/4/2022
|
-0.50 / -1.01%
|
49.10
|
50.50
|
48.20
|
49.00
|
49.21
|
41.25
|
585,600
|
|
|
4/29/2022
|
+2.10 / +4.43%
|
47.20
|
50.40
|
46.50
|
49.50
|
48.88
|
41.67
|
768,100
|
|
|
4/28/2022
|
+0.30 / +0.64%
|
47.10
|
49.15
|
47.00
|
47.40
|
48.12
|
39.90
|
583,000
|
|
|
4/27/2022
|
+1.10 / +2.39%
|
45.55
|
48.00
|
44.70
|
47.10
|
46.61
|
39.65
|
595,900
|
|
|
4/26/2022
|
-2.30 / -4.76%
|
44.95
|
48.20
|
44.95
|
46.00
|
45.18
|
38.72
|
1,320,600
|
|
|
4/25/2022
|
-3.60 / -6.94%
|
50.10
|
50.90
|
48.30
|
48.30
|
49.00
|
40.66
|
577,200
|
|
|
4/22/2022
|
-3.90 / -6.99%
|
53.00
|
56.80
|
51.90
|
51.90
|
52.52
|
43.69
|
1,871,700
|
|
|
4/21/2022
|
-4.20 / -7.00%
|
57.00
|
61.00
|
55.80
|
55.80
|
57.74
|
46.97
|
1,127,400
|
|
|
4/20/2022
|
-2.70 / -4.31%
|
62.80
|
64.00
|
58.40
|
60.00
|
62.03
|
50.51
|
643,800
|
|
|
4/19/2022
|
-1.30 / -2.03%
|
64.50
|
67.90
|
62.70
|
62.70
|
65.59
|
52.78
|
1,251,700
|
|
|
4/18/2022
|
+3.50 / +5.79%
|
60.00
|
64.00
|
58.50
|
64.00
|
61.74
|
53.87
|
1,749,900
|
|
|
4/15/2022
|
+0.50 / +0.83%
|
59.90
|
62.50
|
59.00
|
60.50
|
60.98
|
50.93
|
690,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|