|
Closing price on 11/3/2021
|
|
| Open |
32.30 |
| High |
32.40 |
| Low |
30.50 |
| Volume |
3,434,700 |
| Split-adjusted Price |
25.67 |
|
|
PET Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/3/2021
|
-1.00 / -3.17%
|
32.30
|
32.40
|
30.50
|
30.50
|
31.67
|
25.67
|
3,434,700
|
|
|
11/2/2021
|
+0.85 / +2.77%
|
30.65
|
31.50
|
30.50
|
31.50
|
30.82
|
26.52
|
3,424,600
|
|
|
11/1/2021
|
-0.35 / -1.13%
|
31.10
|
31.90
|
30.50
|
30.65
|
31.14
|
25.80
|
2,840,700
|
|
|
10/29/2021
|
+0.25 / +0.81%
|
30.75
|
31.20
|
30.55
|
31.00
|
30.81
|
26.09
|
2,732,600
|
|
|
10/28/2021
|
-0.25 / -0.81%
|
31.20
|
31.40
|
30.50
|
30.75
|
30.99
|
25.88
|
3,397,200
|
|
|
10/27/2021
|
+1.30 / +4.38%
|
30.00
|
31.25
|
29.60
|
31.00
|
30.63
|
26.09
|
3,415,000
|
|
|
10/26/2021
|
-0.30 / -1.00%
|
29.65
|
30.00
|
29.15
|
29.70
|
29.51
|
25.00
|
2,415,300
|
|
|
10/25/2021
|
-0.60 / -1.96%
|
30.60
|
30.90
|
30.00
|
30.00
|
30.45
|
25.25
|
3,476,000
|
|
|
10/22/2021
|
-0.20 / -0.65%
|
30.50
|
31.50
|
30.20
|
30.60
|
30.58
|
25.76
|
2,781,100
|
|
|
10/21/2021
|
-0.50 / -1.60%
|
31.30
|
31.30
|
30.60
|
30.80
|
30.92
|
25.93
|
1,366,200
|
|
|
10/20/2021
|
+0.90 / +2.96%
|
30.00
|
31.80
|
29.85
|
31.30
|
30.56
|
26.35
|
5,351,000
|
|
|
10/19/2021
|
+0.05 / +0.16%
|
30.35
|
30.90
|
30.20
|
30.40
|
30.48
|
25.59
|
1,970,500
|
|
|
10/18/2021
|
0.00 / 0.00%
|
30.60
|
31.10
|
30.30
|
30.35
|
30.74
|
25.55
|
2,043,500
|
|
|
10/15/2021
|
-0.05 / -0.16%
|
30.50
|
30.80
|
30.05
|
30.35
|
30.42
|
25.55
|
2,106,100
|
|
|
10/14/2021
|
+1.25 / +4.29%
|
29.50
|
30.75
|
29.40
|
30.40
|
30.20
|
25.59
|
3,136,500
|
|
|
10/13/2021
|
-0.05 / -0.17%
|
29.25
|
29.70
|
29.10
|
29.15
|
29.30
|
24.54
|
1,498,000
|
|
|
10/12/2021
|
+0.25 / +0.86%
|
29.00
|
29.90
|
28.70
|
29.20
|
29.24
|
24.58
|
3,382,600
|
|
|
10/11/2021
|
-0.10 / -0.34%
|
29.50
|
29.50
|
28.90
|
28.95
|
29.05
|
24.37
|
2,273,400
|
|
|
10/8/2021
|
-0.35 / -1.19%
|
29.60
|
29.75
|
28.75
|
29.05
|
29.19
|
24.45
|
2,738,100
|
|
|
10/7/2021
|
+1.40 / +5.00%
|
28.35
|
29.50
|
28.10
|
29.40
|
29.13
|
24.75
|
5,912,200
|
|
|
10/6/2021
|
+0.25 / +0.90%
|
28.50
|
28.65
|
27.95
|
28.00
|
28.18
|
23.57
|
3,005,100
|
|
|
10/5/2021
|
+0.40 / +1.46%
|
27.40
|
28.30
|
26.70
|
27.75
|
27.62
|
23.36
|
3,035,100
|
|
|
10/4/2021
|
+0.45 / +1.67%
|
27.50
|
27.60
|
27.10
|
27.35
|
27.38
|
23.02
|
2,003,400
|
|
|
10/1/2021
|
+0.10 / +0.37%
|
26.80
|
27.50
|
26.30
|
26.90
|
27.07
|
22.64
|
2,435,663
|
|
|
9/30/2021
|
+0.40 / +1.52%
|
26.40
|
27.80
|
26.10
|
26.80
|
26.94
|
22.56
|
1,634,900
|
|
|
9/29/2021
|
+0.20 / +0.76%
|
25.50
|
26.40
|
25.40
|
26.40
|
25.83
|
22.22
|
834,800
|
|
|
9/28/2021
|
+1.55 / +6.29%
|
24.65
|
26.25
|
24.65
|
26.20
|
25.52
|
22.05
|
1,546,500
|
|
|
9/27/2021
|
-1.85 / -6.98%
|
26.50
|
26.50
|
24.65
|
24.65
|
25.49
|
20.75
|
3,765,500
|
|
|
9/24/2021
|
-0.50 / -1.85%
|
27.00
|
27.50
|
26.25
|
26.50
|
26.87
|
22.31
|
1,583,900
|
|
|
9/23/2021
|
-0.70 / -2.53%
|
28.00
|
28.20
|
27.00
|
27.00
|
27.44
|
22.73
|
1,780,400
|
|
|
|