|
Closing price on 11/28/2023
|
|
| Open |
23.85 |
| High |
24.40 |
| Low |
23.30 |
| Volume |
2,253,600 |
| Split-adjusted Price |
24.40 |
|
|
PET Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/23/2023
|
-1.05 / -4.16%
|
25.50
|
25.70
|
24.20
|
24.20
|
25.11
|
24.20
|
436,500
|
|
|
11/22/2023
|
-0.10 / -0.39%
|
25.30
|
25.45
|
24.85
|
25.25
|
25.18
|
25.25
|
371,500
|
|
|
11/21/2023
|
+0.85 / +3.47%
|
25.00
|
25.50
|
24.70
|
25.35
|
25.17
|
25.35
|
737,000
|
|
|
11/20/2023
|
0.00 / 0.00%
|
24.10
|
24.65
|
24.00
|
24.50
|
24.44
|
24.50
|
515,600
|
|
|
11/17/2023
|
-0.50 / -2.00%
|
25.00
|
25.50
|
24.00
|
24.50
|
24.71
|
24.50
|
741,800
|
|
|
11/16/2023
|
0.00 / 0.00%
|
25.00
|
25.00
|
24.55
|
25.00
|
24.80
|
25.00
|
269,000
|
|
|
11/15/2023
|
+1.00 / +4.17%
|
24.70
|
25.40
|
24.40
|
25.00
|
24.91
|
25.00
|
854,800
|
|
|
11/14/2023
|
0.00 / 0.00%
|
24.50
|
24.70
|
22.35
|
24.00
|
24.28
|
24.00
|
555,000
|
|
|
11/13/2023
|
-0.25 / -1.03%
|
24.50
|
24.70
|
23.95
|
24.00
|
24.34
|
24.00
|
365,300
|
|
|
11/10/2023
|
-0.35 / -1.42%
|
24.55
|
24.70
|
23.90
|
24.25
|
24.38
|
24.25
|
412,800
|
|
|
11/9/2023
|
+0.20 / +0.82%
|
24.50
|
25.00
|
24.35
|
24.60
|
24.67
|
24.60
|
689,100
|
|
|
11/8/2023
|
+1.10 / +4.72%
|
23.45
|
24.40
|
23.00
|
24.40
|
23.65
|
24.40
|
378,300
|
|
|
11/7/2023
|
+0.05 / +0.22%
|
22.90
|
23.90
|
22.90
|
23.30
|
23.53
|
23.30
|
371,100
|
|
|
11/6/2023
|
+0.45 / +1.97%
|
22.80
|
23.30
|
22.40
|
23.25
|
22.91
|
23.25
|
252,900
|
|
|
11/3/2023
|
-0.05 / -0.22%
|
23.25
|
23.25
|
22.15
|
22.80
|
22.57
|
22.80
|
247,700
|
|
|
11/2/2023
|
+1.45 / +6.78%
|
21.75
|
22.85
|
21.50
|
22.85
|
22.40
|
22.85
|
373,900
|
|
|
11/1/2023
|
+0.35 / +1.66%
|
20.00
|
21.60
|
20.00
|
21.40
|
20.60
|
21.40
|
277,900
|
|
|
10/31/2023
|
-1.55 / -6.86%
|
22.15
|
23.00
|
21.05
|
21.05
|
21.36
|
21.05
|
596,300
|
|
|
10/30/2023
|
-0.95 / -4.03%
|
23.00
|
23.40
|
22.50
|
22.60
|
22.99
|
22.60
|
88,600
|
|
|
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
|
|
|