|
Closing price on 12/1/2021
|
|
| Open |
30.00 |
| High |
31.80 |
| Low |
29.80 |
| Volume |
2,701,500 |
| Split-adjusted Price |
26.09 |
|
|
PET Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/1/2021
|
+0.90 / +2.99%
|
30.00
|
31.80
|
29.80
|
31.00
|
30.87
|
26.09
|
2,701,500
|
|
|
11/30/2021
|
+0.70 / +2.38%
|
29.90
|
30.60
|
29.65
|
30.10
|
30.02
|
25.34
|
1,906,400
|
|
|
11/29/2021
|
-0.55 / -1.84%
|
29.20
|
29.90
|
29.10
|
29.40
|
29.46
|
24.75
|
2,253,000
|
|
|
11/26/2021
|
-0.40 / -1.32%
|
30.55
|
31.00
|
29.80
|
29.95
|
30.32
|
25.21
|
1,700,600
|
|
|
11/25/2021
|
+0.40 / +1.34%
|
29.95
|
30.90
|
29.90
|
30.35
|
30.40
|
25.55
|
1,242,100
|
|
|
11/24/2021
|
-0.75 / -2.44%
|
31.40
|
31.40
|
29.90
|
29.95
|
30.41
|
25.21
|
3,762,800
|
|
|
11/23/2021
|
+0.90 / +3.02%
|
29.15
|
30.90
|
29.15
|
30.70
|
30.34
|
25.84
|
1,320,100
|
|
|
11/22/2021
|
-2.20 / -6.88%
|
31.50
|
32.00
|
29.80
|
29.80
|
30.47
|
25.08
|
4,104,600
|
|
|
11/19/2021
|
-2.30 / -6.71%
|
34.30
|
34.85
|
31.90
|
32.00
|
33.33
|
26.94
|
3,895,900
|
|
|
11/18/2021
|
-0.30 / -0.87%
|
34.60
|
35.10
|
34.10
|
34.30
|
34.58
|
28.87
|
2,368,500
|
|
|
11/17/2021
|
+1.40 / +4.22%
|
33.00
|
34.90
|
32.60
|
34.60
|
33.96
|
29.12
|
3,704,400
|
|
|
11/16/2021
|
+1.25 / +3.91%
|
32.25
|
33.75
|
31.60
|
33.20
|
32.70
|
27.95
|
4,228,000
|
|
|
11/15/2021
|
+0.25 / +0.79%
|
31.65
|
32.85
|
30.90
|
31.95
|
31.64
|
26.89
|
3,446,100
|
|
|
11/12/2021
|
-0.10 / -0.31%
|
31.80
|
32.10
|
30.70
|
31.70
|
31.40
|
26.68
|
1,791,800
|
|
|
11/11/2021
|
-0.75 / -2.30%
|
33.00
|
33.00
|
31.60
|
31.80
|
32.21
|
26.77
|
2,134,800
|
|
|
11/10/2021
|
+0.75 / +2.36%
|
31.80
|
33.20
|
31.30
|
32.55
|
32.41
|
27.40
|
2,892,800
|
|
|
11/9/2021
|
-0.25 / -0.78%
|
32.05
|
32.30
|
31.20
|
31.80
|
31.79
|
26.77
|
1,668,500
|
|
|
11/8/2021
|
+1.00 / +3.22%
|
31.00
|
32.45
|
31.00
|
32.05
|
31.92
|
26.98
|
3,862,600
|
|
|
11/5/2021
|
+0.35 / +1.14%
|
30.60
|
31.50
|
30.60
|
31.05
|
31.04
|
26.14
|
2,116,600
|
|
|
11/4/2021
|
+0.20 / +0.66%
|
30.70
|
30.90
|
30.45
|
30.70
|
30.61
|
25.84
|
1,989,400
|
|
|
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
|
|
|
|