|
Closing price on 10/27/2023
|
|
| Open |
23.30 |
| High |
24.00 |
| Low |
21.95 |
| Volume |
703,800 |
| Split-adjusted Price |
23.55 |
|
|
PET Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/27/2023
|
0.00 / 0.00%
|
23.30
|
24.00
|
21.95
|
23.55
|
22.75
|
23.55
|
703,800
|
|
|
10/26/2023
|
-1.75 / -6.92%
|
24.35
|
25.00
|
23.55
|
23.55
|
23.70
|
23.55
|
970,900
|
|
|
10/25/2023
|
+0.25 / +1.00%
|
25.20
|
25.70
|
25.20
|
25.30
|
25.47
|
25.30
|
311,600
|
|
|
10/24/2023
|
+0.10 / +0.40%
|
25.00
|
25.40
|
24.80
|
25.05
|
24.99
|
25.05
|
238,200
|
|
|
10/23/2023
|
-0.55 / -2.16%
|
25.20
|
25.95
|
24.80
|
24.95
|
25.12
|
24.95
|
247,400
|
|
|
10/20/2023
|
+1.15 / +4.72%
|
24.35
|
25.50
|
23.90
|
25.50
|
24.51
|
25.50
|
422,100
|
|
|
10/19/2023
|
-1.30 / -5.07%
|
25.65
|
25.70
|
24.35
|
24.35
|
24.93
|
24.35
|
365,400
|
|
|
10/18/2023
|
-0.50 / -1.91%
|
26.20
|
26.25
|
24.35
|
25.65
|
25.16
|
25.65
|
891,400
|
|
|
10/17/2023
|
-0.35 / -1.32%
|
27.00
|
27.45
|
26.15
|
26.15
|
26.73
|
26.15
|
463,900
|
|
|
10/16/2023
|
-0.90 / -3.28%
|
27.90
|
27.90
|
26.50
|
26.50
|
27.14
|
26.50
|
451,300
|
|
|
10/13/2023
|
-0.10 / -0.36%
|
26.70
|
27.50
|
26.70
|
27.40
|
27.16
|
27.40
|
357,700
|
|
|
10/12/2023
|
+0.50 / +1.85%
|
27.30
|
28.00
|
27.00
|
27.50
|
27.45
|
27.50
|
1,088,600
|
|
|
10/11/2023
|
+0.50 / +1.89%
|
26.95
|
27.00
|
26.20
|
27.00
|
26.70
|
27.00
|
331,600
|
|
|
10/10/2023
|
0.00 / 0.00%
|
26.55
|
27.10
|
26.50
|
26.50
|
26.84
|
26.50
|
970,400
|
|
|
10/9/2023
|
+0.60 / +2.32%
|
26.10
|
26.50
|
25.95
|
26.50
|
26.29
|
26.50
|
313,100
|
|
|
10/6/2023
|
+0.80 / +3.19%
|
24.85
|
26.20
|
24.85
|
25.90
|
25.39
|
25.90
|
319,400
|
|
|
10/5/2023
|
-0.60 / -2.33%
|
26.00
|
26.40
|
25.05
|
25.10
|
25.66
|
25.10
|
301,500
|
|
|
10/4/2023
|
0.00 / 0.00%
|
24.10
|
26.50
|
24.10
|
25.70
|
25.44
|
25.70
|
542,800
|
|
|
10/3/2023
|
-1.90 / -6.88%
|
27.20
|
27.20
|
25.70
|
25.70
|
26.11
|
25.70
|
892,600
|
|
|
10/2/2023
|
-0.10 / -0.36%
|
27.70
|
28.20
|
27.60
|
27.60
|
27.80
|
27.60
|
325,200
|
|
|
9/29/2023
|
+0.50 / +1.84%
|
27.45
|
28.25
|
27.20
|
27.70
|
27.76
|
27.70
|
727,700
|
|
|
9/28/2023
|
0.00 / 0.00%
|
27.50
|
27.60
|
26.70
|
27.20
|
27.16
|
27.20
|
814,800
|
|
|
9/27/2023
|
+1.15 / +4.41%
|
26.00
|
27.20
|
25.70
|
27.20
|
26.33
|
27.20
|
650,300
|
|
|
9/26/2023
|
+0.25 / +0.97%
|
25.30
|
27.50
|
25.30
|
26.05
|
26.47
|
26.05
|
621,000
|
|
|
9/25/2023
|
-1.65 / -6.01%
|
26.90
|
27.80
|
25.55
|
25.80
|
26.53
|
25.80
|
949,801
|
|
|
9/22/2023
|
-2.05 / -6.95%
|
28.70
|
29.10
|
27.45
|
27.45
|
28.16
|
27.45
|
1,251,300
|
|
|
9/21/2023
|
-0.85 / -2.80%
|
30.40
|
30.40
|
29.45
|
29.50
|
29.91
|
29.50
|
804,900
|
|
|
9/20/2023
|
+1.00 / +3.41%
|
29.55
|
30.35
|
29.00
|
30.35
|
29.90
|
30.35
|
965,600
|
|
|
9/19/2023
|
+0.85 / +2.98%
|
28.50
|
29.40
|
28.35
|
29.35
|
28.79
|
29.35
|
696,800
|
|
|
9/18/2023
|
-1.00 / -3.39%
|
29.80
|
29.80
|
28.30
|
28.50
|
29.02
|
28.50
|
845,900
|
|
|