|
|
Closing price on 12/20/2024
|
|
| Open |
25.25 |
| High |
25.35 |
| Low |
25.00 |
| Volume |
404,300 |
| Split-adjusted Price |
25.05 |
There is no data on 12/23/2024. Display data on 12/20/2024 instead.
|
|
PET Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/20/2024
|
+0.05 / +0.20%
|
25.25
|
25.35
|
25.00
|
25.05
|
25.15
|
25.05
|
404,300
|
|
|
12/19/2024
|
-0.30 / -1.19%
|
25.10
|
25.20
|
24.85
|
25.00
|
25.03
|
25.00
|
537,700
|
|
|
12/18/2024
|
+0.45 / +1.81%
|
24.80
|
25.40
|
24.80
|
25.30
|
25.12
|
25.30
|
194,100
|
|
|
12/17/2024
|
-0.15 / -0.60%
|
24.90
|
25.20
|
24.85
|
24.85
|
24.97
|
24.85
|
311,700
|
|
|
12/16/2024
|
-0.25 / -0.99%
|
25.40
|
25.40
|
24.90
|
25.00
|
25.09
|
25.00
|
236,100
|
|
|
12/13/2024
|
+0.05 / +0.20%
|
25.25
|
25.45
|
25.20
|
25.25
|
25.32
|
25.25
|
323,000
|
|
|
12/12/2024
|
-0.10 / -0.40%
|
25.30
|
25.60
|
25.20
|
25.20
|
25.38
|
25.20
|
256,000
|
|
|
12/11/2024
|
-0.25 / -0.98%
|
25.80
|
25.80
|
25.30
|
25.30
|
25.47
|
25.30
|
385,700
|
|
|
12/10/2024
|
-0.30 / -1.16%
|
25.90
|
25.95
|
25.55
|
25.55
|
25.73
|
25.55
|
2,207,400
|
|
|
12/9/2024
|
+0.25 / +0.98%
|
25.60
|
26.20
|
25.60
|
25.85
|
25.90
|
25.85
|
826,200
|
|
|
12/6/2024
|
+0.10 / +0.39%
|
25.80
|
25.80
|
25.50
|
25.60
|
25.64
|
25.60
|
1,230,600
|
|
|
12/5/2024
|
+0.60 / +2.41%
|
24.90
|
25.60
|
24.80
|
25.50
|
25.21
|
25.50
|
680,500
|
|
|
12/4/2024
|
-0.25 / -0.99%
|
25.20
|
25.40
|
24.70
|
24.90
|
25.06
|
24.90
|
809,500
|
|
|
12/3/2024
|
-0.25 / -0.98%
|
25.60
|
25.60
|
25.15
|
25.15
|
25.27
|
25.15
|
1,109,400
|
|
|
12/2/2024
|
0.00 / 0.00%
|
25.45
|
25.80
|
25.35
|
25.40
|
25.49
|
25.40
|
260,500
|
|
|
11/29/2024
|
+0.35 / +1.40%
|
25.30
|
25.80
|
24.95
|
25.40
|
25.39
|
25.40
|
1,388,400
|
|
|
11/28/2024
|
-0.25 / -0.99%
|
25.65
|
25.65
|
25.00
|
25.05
|
25.22
|
25.05
|
269,700
|
|
|
11/27/2024
|
+0.05 / +0.20%
|
25.25
|
25.75
|
25.25
|
25.30
|
25.49
|
25.30
|
391,000
|
|
|
11/26/2024
|
+0.30 / +1.20%
|
25.15
|
25.25
|
24.95
|
25.25
|
25.14
|
25.25
|
441,300
|
|
|
11/25/2024
|
+0.20 / +0.81%
|
24.80
|
24.95
|
24.60
|
24.95
|
24.86
|
24.95
|
272,100
|
|
|
11/22/2024
|
-0.15 / -0.60%
|
25.00
|
25.25
|
24.65
|
24.75
|
24.95
|
24.75
|
330,100
|
|
|
11/21/2024
|
+0.30 / +1.22%
|
24.80
|
24.95
|
24.50
|
24.90
|
24.78
|
24.90
|
227,900
|
|
|
11/20/2024
|
+0.30 / +1.23%
|
24.90
|
25.00
|
24.20
|
24.60
|
24.62
|
24.60
|
511,300
|
|
|
11/19/2024
|
-0.85 / -3.38%
|
25.30
|
25.35
|
24.30
|
24.30
|
24.74
|
24.30
|
457,000
|
|
|
11/18/2024
|
-0.35 / -1.37%
|
25.60
|
25.70
|
24.50
|
25.15
|
24.99
|
25.15
|
968,300
|
|
|
11/15/2024
|
-1.00 / -3.77%
|
26.20
|
26.40
|
25.40
|
25.50
|
25.82
|
25.50
|
3,375,600
|
|
|
11/14/2024
|
-0.05 / -0.19%
|
26.60
|
27.35
|
26.40
|
26.50
|
26.93
|
26.50
|
1,526,100
|
|
|
11/13/2024
|
-0.40 / -1.48%
|
26.90
|
26.90
|
26.30
|
26.55
|
26.57
|
26.55
|
932,600
|
|
|
11/12/2024
|
-0.55 / -2.00%
|
27.70
|
27.70
|
26.95
|
26.95
|
27.19
|
26.95
|
755,600
|
|
|
11/11/2024
|
+1.15 / +4.36%
|
26.35
|
27.50
|
26.15
|
27.50
|
26.85
|
27.50
|
1,351,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|