|
Closing price on 10/9/2023
|
|
| Open |
26.10 |
| High |
26.50 |
| Low |
25.95 |
| Volume |
313,100 |
| Split-adjusted Price |
26.50 |
|
|
PET Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
9/15/2023
|
-0.90 / -2.96%
|
30.60
|
31.20
|
29.50
|
29.50
|
29.93
|
29.50
|
1,218,200
|
|
|
9/14/2023
|
-0.90 / -2.88%
|
31.30
|
31.30
|
30.00
|
30.40
|
30.58
|
30.40
|
760,100
|
|
|
9/13/2023
|
+0.10 / +0.32%
|
30.90
|
32.55
|
30.55
|
31.30
|
31.31
|
31.30
|
1,604,900
|
|
|
9/12/2023
|
+0.65 / +2.13%
|
31.00
|
31.20
|
30.50
|
31.20
|
30.90
|
31.20
|
822,400
|
|
|
9/11/2023
|
+0.75 / +2.52%
|
30.10
|
31.80
|
29.95
|
30.55
|
31.13
|
30.55
|
2,417,300
|
|
|
9/8/2023
|
+0.55 / +1.88%
|
29.25
|
30.00
|
29.10
|
29.80
|
29.68
|
29.80
|
688,800
|
|
|
9/7/2023
|
-0.25 / -0.85%
|
29.80
|
29.80
|
28.85
|
29.25
|
29.20
|
29.25
|
992,700
|
|
|
9/6/2023
|
+0.50 / +1.72%
|
29.05
|
30.00
|
28.60
|
29.50
|
29.53
|
29.50
|
877,200
|
|
|
9/5/2023
|
0.00 / 0.00%
|
29.05
|
29.35
|
28.60
|
29.00
|
28.98
|
29.00
|
951,800
|
|
|
8/31/2023
|
+0.55 / +1.93%
|
29.00
|
29.20
|
28.55
|
29.00
|
28.88
|
29.00
|
947,500
|
|
|
8/30/2023
|
+1.25 / +4.60%
|
27.35
|
28.50
|
27.35
|
28.45
|
28.04
|
28.45
|
7,449,200
|
|
|
8/29/2023
|
+0.25 / +0.93%
|
27.60
|
27.85
|
26.95
|
27.20
|
27.16
|
27.20
|
2,159,100
|
|
|
8/28/2023
|
+1.15 / +4.46%
|
26.25
|
27.10
|
25.85
|
26.95
|
26.38
|
26.95
|
3,659,900
|
|
|
8/25/2023
|
-0.30 / -1.15%
|
26.40
|
26.55
|
25.80
|
25.80
|
26.14
|
25.80
|
488,700
|
|
|