|
Closing price on 1/5/2024
|
|
Open |
27.80 |
High |
28.25 |
Low |
27.75 |
Volume |
887,100 |
Split-adjusted Price |
27.80 |
|
|
PET Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/5/2024
|
-0.10 / -0.36%
|
27.80
|
28.25
|
27.75
|
27.80
|
27.87
|
27.80
|
887,100
|
|
1/4/2024
|
-0.40 / -1.41%
|
28.15
|
28.25
|
27.80
|
27.90
|
28.04
|
27.90
|
721,900
|
|
1/3/2024
|
+0.90 / +3.28%
|
26.95
|
28.30
|
26.95
|
28.30
|
27.86
|
28.30
|
1,306,200
|
|
1/2/2024
|
-0.20 / -0.72%
|
27.75
|
27.85
|
27.00
|
27.40
|
27.41
|
27.40
|
1,786,800
|
|
12/29/2023
|
-0.30 / -1.08%
|
28.00
|
28.10
|
27.60
|
27.60
|
27.74
|
27.60
|
2,671,877
|
|
12/28/2023
|
-0.25 / -0.89%
|
28.30
|
28.30
|
27.90
|
27.90
|
27.99
|
27.90
|
400,900
|
|
12/27/2023
|
+0.65 / +2.36%
|
27.45
|
28.35
|
27.45
|
28.15
|
27.98
|
28.15
|
3,852,977
|
|
12/26/2023
|
-0.10 / -0.36%
|
27.75
|
27.80
|
27.40
|
27.50
|
27.54
|
27.50
|
1,251,100
|
|
12/25/2023
|
+0.25 / +0.91%
|
27.50
|
27.90
|
27.35
|
27.60
|
27.61
|
27.60
|
3,826,900
|
|
12/22/2023
|
-0.30 / -1.08%
|
27.65
|
27.90
|
27.25
|
27.35
|
27.55
|
27.35
|
841,600
|
|
12/21/2023
|
-0.35 / -1.25%
|
27.90
|
27.90
|
27.50
|
27.65
|
27.63
|
27.65
|
4,824,400
|
|
12/20/2023
|
+1.25 / +4.67%
|
26.80
|
28.00
|
26.75
|
28.00
|
27.54
|
28.00
|
2,092,300
|
|
12/19/2023
|
-0.05 / -0.19%
|
26.30
|
26.80
|
26.00
|
26.75
|
26.42
|
26.75
|
5,485,400
|
|
12/18/2023
|
+0.60 / +2.29%
|
26.00
|
26.80
|
26.00
|
26.80
|
26.37
|
26.80
|
1,709,577
|
|
12/15/2023
|
-0.15 / -0.57%
|
26.35
|
26.60
|
26.00
|
26.20
|
26.31
|
26.20
|
5,126,200
|
|
12/14/2023
|
-0.65 / -2.41%
|
27.00
|
27.25
|
26.05
|
26.35
|
26.59
|
26.35
|
1,772,777
|
|
12/13/2023
|
-0.25 / -0.92%
|
27.35
|
27.50
|
26.35
|
27.00
|
26.99
|
27.00
|
567,000
|
|
12/12/2023
|
-0.25 / -0.91%
|
27.50
|
27.70
|
27.20
|
27.25
|
27.36
|
27.25
|
322,600
|
|
12/11/2023
|
+0.35 / +1.29%
|
27.25
|
27.65
|
27.00
|
27.50
|
27.40
|
27.50
|
651,900
|
|
12/8/2023
|
+0.25 / +0.93%
|
27.30
|
28.00
|
26.70
|
27.15
|
27.39
|
27.15
|
836,800
|
|
12/7/2023
|
-0.45 / -1.65%
|
27.00
|
27.35
|
26.05
|
26.90
|
26.69
|
26.90
|
1,028,300
|
|
12/6/2023
|
+0.35 / +1.30%
|
27.00
|
27.50
|
26.85
|
27.35
|
27.07
|
27.35
|
735,000
|
|
12/5/2023
|
0.00 / 0.00%
|
27.00
|
27.50
|
26.60
|
27.00
|
27.01
|
27.00
|
2,917,800
|
|
12/4/2023
|
+1.15 / +4.45%
|
26.50
|
27.25
|
26.15
|
27.00
|
26.63
|
27.00
|
1,407,800
|
|
12/1/2023
|
+1.65 / +6.82%
|
24.70
|
25.85
|
24.30
|
25.85
|
24.62
|
25.85
|
6,054,457
|
|
11/30/2023
|
-0.80 / -3.20%
|
25.00
|
25.30
|
24.20
|
24.20
|
24.73
|
24.20
|
397,800
|
|
11/29/2023
|
+0.60 / +2.46%
|
24.60
|
25.35
|
24.20
|
25.00
|
24.96
|
25.00
|
601,500
|
|
11/28/2023
|
+0.55 / +2.31%
|
23.85
|
24.40
|
23.30
|
24.40
|
23.44
|
24.40
|
2,253,600
|
|
11/27/2023
|
-0.55 / -2.25%
|
24.40
|
24.40
|
23.80
|
23.85
|
24.06
|
23.85
|
202,100
|
|
11/24/2023
|
+0.20 / +0.83%
|
24.40
|
24.40
|
23.80
|
24.40
|
24.11
|
24.40
|
553,200
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|