|
Closing price on 11/26/2024
|
|
| Open |
25.15 |
| High |
25.25 |
| Low |
24.95 |
| Volume |
441,300 |
| Split-adjusted Price |
25.25 |
|
|
PET Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/8/2024
|
+0.05 / +0.19%
|
26.30
|
26.60
|
26.30
|
26.35
|
26.40
|
26.35
|
417,000
|
|
|
11/7/2024
|
-0.45 / -1.68%
|
26.80
|
26.80
|
26.20
|
26.30
|
26.50
|
26.30
|
413,500
|
|
|
11/6/2024
|
+0.70 / +2.69%
|
26.40
|
26.75
|
26.05
|
26.75
|
26.40
|
26.75
|
623,200
|
|
|
11/5/2024
|
+0.15 / +0.58%
|
26.15
|
26.15
|
25.80
|
26.05
|
25.95
|
26.05
|
572,700
|
|
|
11/4/2024
|
-0.25 / -0.96%
|
26.05
|
26.30
|
25.90
|
25.90
|
26.04
|
25.90
|
534,500
|
|
|
11/1/2024
|
-0.55 / -2.06%
|
26.65
|
26.65
|
26.10
|
26.15
|
26.36
|
26.15
|
610,400
|
|
|
10/31/2024
|
0.00 / 0.00%
|
26.70
|
26.80
|
26.45
|
26.70
|
26.63
|
26.70
|
318,700
|
|
|
10/30/2024
|
0.00 / 0.00%
|
26.70
|
26.75
|
26.40
|
26.70
|
26.55
|
26.70
|
391,500
|
|
|
10/29/2024
|
+0.25 / +0.95%
|
26.75
|
26.85
|
26.55
|
26.70
|
26.71
|
26.70
|
535,000
|
|
|
10/28/2024
|
+0.10 / +0.38%
|
26.80
|
26.80
|
26.40
|
26.45
|
26.57
|
26.45
|
260,500
|
|
|
10/25/2024
|
+0.10 / +0.38%
|
26.30
|
27.05
|
26.20
|
26.35
|
26.37
|
26.35
|
3,010,800
|
|
|
10/24/2024
|
-1.25 / -4.55%
|
27.50
|
27.50
|
26.25
|
26.25
|
26.85
|
26.25
|
907,900
|
|
|
10/23/2024
|
0.00 / 0.00%
|
27.20
|
27.70
|
26.90
|
27.50
|
27.15
|
27.50
|
975,600
|
|
|
10/22/2024
|
-0.30 / -1.08%
|
27.90
|
28.30
|
25.90
|
27.50
|
27.61
|
27.50
|
1,552,700
|
|
|
10/21/2024
|
+0.05 / +0.18%
|
27.90
|
28.90
|
27.70
|
27.80
|
28.20
|
27.80
|
1,703,100
|
|
|
10/18/2024
|
-0.35 / -1.25%
|
28.30
|
28.40
|
27.70
|
27.75
|
27.92
|
27.75
|
1,545,600
|
|
|
10/17/2024
|
-0.20 / -0.71%
|
28.50
|
28.85
|
27.90
|
28.10
|
28.27
|
28.10
|
1,431,300
|
|
|
10/16/2024
|
+1.85 / +6.99%
|
26.65
|
28.30
|
26.45
|
28.30
|
27.35
|
28.30
|
4,201,000
|
|
|