|
Closing price on 8/10/2021
|
|
| Open |
22.70 |
| High |
24.05 |
| Low |
22.55 |
| Volume |
5,419,400 |
| Split-adjusted Price |
19.94 |
|
|
PET Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/10/2021
|
+1.55 / +6.89%
|
22.70
|
24.05
|
22.55
|
24.05
|
23.61
|
19.94
|
5,419,400
|
|
|
8/9/2021
|
+0.15 / +0.67%
|
22.35
|
22.80
|
22.35
|
22.50
|
22.61
|
18.66
|
2,252,400
|
|
|
8/6/2021
|
+0.30 / +1.36%
|
22.00
|
22.95
|
21.95
|
22.35
|
22.55
|
18.53
|
4,396,100
|
|
|
8/5/2021
|
+0.05 / +0.23%
|
22.00
|
22.10
|
21.65
|
22.05
|
21.98
|
18.29
|
1,719,400
|
|
|
8/4/2021
|
+0.45 / +2.09%
|
21.65
|
22.45
|
21.50
|
22.00
|
22.08
|
18.24
|
3,130,300
|
|
|
8/3/2021
|
+0.10 / +0.47%
|
21.40
|
21.65
|
21.25
|
21.55
|
21.42
|
17.87
|
1,676,800
|
|
|
8/2/2021
|
+0.10 / +0.47%
|
21.30
|
21.75
|
21.15
|
21.45
|
21.51
|
17.79
|
2,001,800
|
|
|
7/30/2021
|
+0.05 / +0.23%
|
21.30
|
21.75
|
21.10
|
21.35
|
21.43
|
17.71
|
2,325,100
|
|
|
7/29/2021
|
+0.50 / +2.40%
|
20.90
|
21.70
|
20.75
|
21.30
|
21.17
|
17.66
|
1,756,600
|
|
|
7/28/2021
|
-0.35 / -1.65%
|
20.60
|
21.35
|
20.60
|
20.80
|
20.96
|
17.25
|
911,400
|
|
|
7/27/2021
|
+0.45 / +2.17%
|
21.20
|
21.60
|
20.80
|
21.15
|
21.32
|
17.54
|
2,589,500
|
|
|
7/26/2021
|
+1.00 / +5.08%
|
19.65
|
20.80
|
19.20
|
20.70
|
20.20
|
17.17
|
2,416,300
|
|
|
7/23/2021
|
-0.55 / -2.72%
|
19.90
|
20.50
|
19.70
|
19.70
|
20.05
|
16.34
|
1,633,600
|
|
|
7/22/2021
|
+0.75 / +3.85%
|
19.70
|
20.30
|
19.65
|
20.25
|
20.03
|
16.79
|
1,937,300
|
|
|
7/21/2021
|
+0.15 / +0.78%
|
19.40
|
20.30
|
19.20
|
19.50
|
19.69
|
16.17
|
1,352,500
|
|
|
7/20/2021
|
+0.45 / +2.38%
|
18.95
|
19.35
|
18.20
|
19.35
|
18.84
|
16.05
|
1,596,200
|
|
|
7/19/2021
|
-1.40 / -6.90%
|
19.50
|
19.80
|
18.90
|
18.90
|
19.17
|
15.67
|
2,554,700
|
|
|
7/16/2021
|
-0.05 / -0.25%
|
20.30
|
20.40
|
19.85
|
20.30
|
20.12
|
16.83
|
1,649,000
|
|
|
7/15/2021
|
+0.95 / +4.90%
|
18.70
|
20.35
|
18.70
|
20.35
|
19.80
|
16.88
|
1,683,700
|
|
|
7/14/2021
|
-0.80 / -3.96%
|
20.05
|
20.35
|
18.80
|
19.40
|
19.52
|
16.09
|
2,814,300
|
|
|
7/13/2021
|
-0.85 / -4.04%
|
21.30
|
21.35
|
19.60
|
20.20
|
19.99
|
16.75
|
5,345,200
|
|
|
7/12/2021
|
-1.55 / -6.86%
|
22.45
|
22.45
|
21.05
|
21.05
|
21.29
|
17.46
|
2,771,600
|
|
|
7/9/2021
|
-0.05 / -0.22%
|
22.60
|
23.40
|
22.00
|
22.60
|
23.01
|
18.74
|
3,285,400
|
|
|
7/8/2021
|
+0.50 / +2.26%
|
21.90
|
23.30
|
21.90
|
22.65
|
22.61
|
18.78
|
3,365,300
|
|
|
7/7/2021
|
+0.15 / +0.68%
|
22.10
|
22.80
|
21.20
|
22.15
|
21.93
|
18.37
|
2,559,900
|
|
|
7/6/2021
|
-1.35 / -5.78%
|
23.40
|
23.90
|
22.00
|
22.00
|
23.08
|
18.24
|
4,228,400
|
|
|
7/5/2021
|
+0.25 / +1.08%
|
23.45
|
23.80
|
23.00
|
23.35
|
23.43
|
19.36
|
4,853,900
|
|
|
7/2/2021
|
+0.90 / +4.05%
|
22.50
|
23.30
|
22.20
|
23.10
|
22.72
|
19.16
|
5,318,700
|
|
|
7/1/2021
|
+0.35 / +1.60%
|
21.90
|
22.30
|
21.40
|
22.20
|
21.92
|
18.41
|
2,694,700
|
|
|
6/30/2021
|
+0.05 / +0.23%
|
21.80
|
22.30
|
21.60
|
21.85
|
21.95
|
18.12
|
1,373,000
|
|
|
|