|
Closing price on 9/27/2022
|
|
Open |
36.35 |
High |
36.50 |
Low |
34.70 |
Volume |
696,100 |
Split-adjusted Price |
29.21 |
|
|
PET Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/27/2022
|
-1.65 / -4.54%
|
36.35
|
36.50
|
34.70
|
34.70
|
35.51
|
29.21
|
696,100
|
|
9/26/2022
|
-2.70 / -6.91%
|
37.70
|
38.50
|
36.35
|
36.35
|
36.68
|
30.60
|
982,600
|
|
9/23/2022
|
-0.90 / -2.25%
|
39.95
|
40.50
|
38.90
|
39.05
|
39.45
|
32.87
|
495,400
|
|
9/22/2022
|
+1.75 / +4.58%
|
38.30
|
39.95
|
38.30
|
39.95
|
38.93
|
33.63
|
1,440,200
|
|
9/21/2022
|
-1.30 / -3.29%
|
39.50
|
39.55
|
38.20
|
38.20
|
38.83
|
32.15
|
372,900
|
|
9/20/2022
|
+0.90 / +2.33%
|
39.80
|
39.80
|
37.60
|
39.50
|
38.51
|
33.25
|
1,702,000
|
|
9/19/2022
|
-2.90 / -6.99%
|
41.75
|
41.75
|
38.60
|
38.60
|
39.47
|
32.49
|
1,332,300
|
|
9/16/2022
|
-1.70 / -3.94%
|
43.00
|
43.20
|
40.80
|
41.50
|
41.94
|
34.93
|
1,098,400
|
|
9/15/2022
|
+0.05 / +0.12%
|
43.50
|
43.95
|
43.10
|
43.20
|
43.49
|
36.36
|
1,636,700
|
|
9/14/2022
|
-0.10 / -0.23%
|
42.05
|
43.50
|
42.05
|
43.15
|
42.72
|
36.32
|
1,256,500
|
|
9/13/2022
|
-0.35 / -0.80%
|
43.90
|
43.90
|
42.85
|
43.25
|
43.15
|
36.41
|
712,000
|
|
9/12/2022
|
+1.10 / +2.59%
|
43.00
|
44.90
|
42.60
|
43.60
|
43.84
|
36.70
|
1,544,200
|
|
9/9/2022
|
+0.85 / +2.04%
|
42.25
|
42.50
|
40.50
|
42.50
|
41.56
|
35.77
|
799,500
|
|
9/8/2022
|
+1.20 / +2.97%
|
40.50
|
42.25
|
40.10
|
41.65
|
41.20
|
35.06
|
1,144,500
|
|
9/7/2022
|
-3.00 / -6.90%
|
43.40
|
43.55
|
40.45
|
40.45
|
42.17
|
34.05
|
1,393,700
|
|
9/6/2022
|
-0.05 / -0.11%
|
43.75
|
44.00
|
42.70
|
43.45
|
43.24
|
36.57
|
1,074,600
|
|
9/5/2022
|
0.00 / 0.00%
|
43.70
|
44.55
|
43.20
|
43.50
|
43.87
|
36.62
|
712,100
|
|
8/31/2022
|
+0.90 / +2.11%
|
42.50
|
43.50
|
42.15
|
43.50
|
42.76
|
36.62
|
932,000
|
|
8/30/2022
|
-0.90 / -2.07%
|
44.55
|
44.55
|
42.60
|
42.60
|
43.28
|
35.86
|
975,500
|
|
8/29/2022
|
+2.50 / +6.10%
|
39.90
|
43.50
|
39.90
|
43.50
|
41.66
|
36.62
|
1,976,200
|
|
8/26/2022
|
-0.35 / -0.85%
|
41.50
|
42.85
|
40.55
|
41.00
|
41.65
|
34.51
|
1,361,300
|
|
8/25/2022
|
-0.45 / -1.08%
|
41.60
|
42.30
|
41.15
|
41.35
|
41.57
|
34.81
|
1,315,300
|
|
8/24/2022
|
+1.40 / +3.47%
|
40.75
|
41.90
|
40.10
|
41.80
|
41.10
|
35.19
|
1,127,200
|
|
8/23/2022
|
+0.70 / +1.76%
|
39.40
|
40.80
|
39.20
|
40.40
|
40.16
|
34.01
|
1,001,800
|
|
8/22/2022
|
+1.70 / +4.47%
|
37.80
|
39.90
|
37.80
|
39.70
|
39.10
|
33.42
|
2,914,900
|
|
8/19/2022
|
+0.35 / +0.93%
|
37.65
|
38.80
|
37.35
|
38.00
|
38.29
|
31.99
|
854,200
|
|
8/18/2022
|
0.00 / 0.00%
|
37.50
|
38.15
|
37.00
|
37.65
|
37.63
|
31.69
|
713,200
|
|
8/17/2022
|
-0.85 / -2.21%
|
38.50
|
39.00
|
37.35
|
37.65
|
38.17
|
31.69
|
805,400
|
|
8/16/2022
|
-0.45 / -1.16%
|
39.20
|
39.20
|
38.50
|
38.50
|
38.80
|
32.41
|
605,000
|
|
8/15/2022
|
+0.95 / +2.50%
|
38.50
|
39.50
|
38.25
|
38.95
|
38.89
|
32.79
|
1,452,000
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|