|
Closing price on 8/3/2022
|
|
| Open |
34.75 |
| High |
35.85 |
| Low |
34.10 |
| Volume |
923,200 |
| Split-adjusted Price |
30.05 |
|
|
PET Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/3/2022
|
+0.90 / +2.59%
|
34.75
|
35.85
|
34.10
|
35.70
|
35.39
|
30.05
|
923,200
|
|
|
8/2/2022
|
+0.05 / +0.14%
|
34.80
|
35.90
|
34.70
|
34.80
|
35.07
|
29.29
|
507,100
|
|
|
8/1/2022
|
+0.95 / +2.81%
|
33.70
|
34.75
|
32.60
|
34.75
|
33.52
|
29.25
|
1,347,800
|
|
|
7/29/2022
|
-0.50 / -1.46%
|
34.10
|
34.95
|
33.50
|
33.80
|
34.21
|
28.45
|
379,600
|
|
|
7/28/2022
|
+0.70 / +2.08%
|
34.35
|
35.00
|
34.05
|
34.30
|
34.46
|
28.87
|
545,100
|
|
|
7/27/2022
|
-0.25 / -0.74%
|
33.50
|
33.80
|
33.00
|
33.60
|
33.30
|
28.28
|
256,100
|
|
|
7/26/2022
|
+0.45 / +1.35%
|
33.55
|
34.35
|
33.55
|
33.85
|
33.93
|
28.49
|
316,500
|
|
|
7/25/2022
|
-1.30 / -3.75%
|
34.50
|
34.60
|
33.40
|
33.40
|
33.81
|
28.11
|
470,100
|
|
|
7/22/2022
|
-0.40 / -1.14%
|
35.50
|
36.30
|
34.70
|
34.70
|
35.40
|
29.21
|
449,100
|
|
|
7/21/2022
|
-0.65 / -1.82%
|
35.80
|
36.40
|
35.00
|
35.10
|
35.57
|
29.55
|
403,300
|
|
|
7/20/2022
|
+1.75 / +5.15%
|
34.30
|
36.35
|
34.30
|
35.75
|
35.82
|
30.09
|
941,900
|
|
|
7/19/2022
|
+0.70 / +2.10%
|
33.35
|
34.25
|
33.30
|
34.00
|
33.84
|
28.62
|
439,000
|
|
|
7/18/2022
|
+0.60 / +1.83%
|
32.80
|
34.20
|
32.70
|
33.30
|
33.33
|
28.03
|
541,700
|
|
|
7/15/2022
|
-0.20 / -0.61%
|
33.00
|
33.50
|
32.30
|
32.70
|
32.91
|
27.53
|
455,600
|
|
|
7/14/2022
|
+0.05 / +0.15%
|
32.40
|
33.30
|
32.20
|
32.90
|
32.61
|
27.69
|
345,200
|
|
|
7/13/2022
|
+0.40 / +1.23%
|
32.50
|
33.65
|
32.45
|
32.85
|
33.08
|
27.65
|
409,400
|
|
|
7/12/2022
|
+2.10 / +6.92%
|
30.35
|
32.45
|
30.35
|
32.45
|
31.58
|
27.31
|
636,500
|
|
|
7/11/2022
|
-1.50 / -4.71%
|
31.50
|
31.90
|
29.85
|
30.35
|
30.86
|
25.55
|
437,100
|
|
|
7/8/2022
|
+0.65 / +2.08%
|
31.95
|
32.60
|
31.60
|
31.85
|
32.04
|
26.81
|
327,900
|
|
|
7/7/2022
|
+0.70 / +2.30%
|
30.10
|
31.95
|
29.10
|
31.20
|
30.64
|
26.26
|
461,100
|
|
|
7/6/2022
|
-2.25 / -6.87%
|
32.00
|
32.50
|
30.50
|
30.50
|
31.03
|
25.67
|
870,500
|
|
|
7/5/2022
|
-2.35 / -6.70%
|
35.10
|
35.30
|
32.70
|
32.75
|
33.86
|
27.57
|
728,900
|
|
|
7/4/2022
|
-0.70 / -1.96%
|
35.85
|
36.50
|
35.00
|
35.10
|
35.61
|
29.55
|
391,800
|
|
|
7/1/2022
|
-1.80 / -4.79%
|
35.80
|
36.95
|
35.00
|
35.80
|
35.79
|
30.13
|
803,700
|
|
|
6/30/2022
|
+0.10 / +0.27%
|
37.50
|
38.15
|
36.00
|
37.60
|
37.16
|
31.65
|
571,300
|
|
|
6/29/2022
|
-0.40 / -1.06%
|
37.00
|
38.10
|
36.10
|
37.50
|
37.03
|
31.57
|
613,500
|
|
|
6/28/2022
|
-0.50 / -1.30%
|
38.00
|
39.60
|
37.90
|
37.90
|
38.78
|
31.90
|
791,400
|
|
|
6/27/2022
|
+1.40 / +3.78%
|
37.65
|
38.50
|
36.95
|
38.40
|
37.94
|
32.32
|
539,600
|
|
|
6/24/2022
|
+0.10 / +0.27%
|
37.20
|
38.45
|
37.00
|
37.00
|
37.64
|
31.14
|
443,700
|
|
|
6/23/2022
|
+2.40 / +6.96%
|
33.20
|
36.90
|
33.10
|
36.90
|
35.22
|
31.06
|
579,500
|
|
|