|
Closing price on 2/29/2024
|
|
| Open |
24.95 |
| High |
25.40 |
| Low |
24.70 |
| Volume |
209,000 |
| Split-adjusted Price |
25.00 |
|
|
PET Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/29/2024
|
+0.10 / +0.40%
|
24.95
|
25.40
|
24.70
|
25.00
|
24.94
|
25.00
|
209,000
|
|
|
2/28/2024
|
+0.50 / +2.05%
|
24.60
|
25.50
|
24.50
|
24.90
|
25.05
|
24.90
|
472,900
|
|
|
2/27/2024
|
+0.25 / +1.04%
|
24.15
|
24.70
|
24.15
|
24.40
|
24.35
|
24.40
|
278,400
|
|
|
2/26/2024
|
-0.35 / -1.43%
|
24.40
|
24.55
|
24.05
|
24.15
|
24.24
|
24.15
|
373,500
|
|
|
2/23/2024
|
-0.90 / -3.54%
|
25.50
|
25.50
|
24.50
|
24.50
|
24.96
|
24.50
|
846,900
|
|
|
2/22/2024
|
-0.20 / -0.78%
|
25.80
|
25.80
|
25.40
|
25.40
|
25.55
|
25.40
|
364,300
|
|
|
2/21/2024
|
-0.10 / -0.39%
|
25.75
|
25.90
|
25.50
|
25.60
|
25.67
|
25.60
|
424,000
|
|
|
2/20/2024
|
0.00 / 0.00%
|
25.70
|
26.00
|
25.60
|
25.70
|
25.74
|
25.70
|
972,604
|
|
|
2/19/2024
|
+0.20 / +0.78%
|
25.90
|
25.90
|
25.55
|
25.70
|
25.70
|
25.70
|
434,600
|
|
|
2/16/2024
|
+0.30 / +1.19%
|
25.35
|
25.55
|
25.15
|
25.50
|
25.38
|
25.50
|
395,600
|
|
|
2/15/2024
|
+0.25 / +1.00%
|
25.30
|
25.40
|
25.00
|
25.20
|
25.19
|
25.20
|
290,700
|
|
|
2/7/2024
|
+0.15 / +0.60%
|
24.80
|
25.15
|
24.80
|
24.95
|
24.93
|
24.95
|
244,300
|
|
|
2/6/2024
|
0.00 / 0.00%
|
24.80
|
25.20
|
24.80
|
24.80
|
24.90
|
24.80
|
289,000
|
|
|
2/5/2024
|
-0.60 / -2.36%
|
25.45
|
25.60
|
23.65
|
24.80
|
25.21
|
24.80
|
370,500
|
|
|
2/2/2024
|
-0.10 / -0.39%
|
25.60
|
25.85
|
25.40
|
25.40
|
25.62
|
25.40
|
520,200
|
|
|
2/1/2024
|
+0.10 / +0.39%
|
25.40
|
25.90
|
25.40
|
25.50
|
25.62
|
25.50
|
379,400
|
|
|
1/31/2024
|
-0.40 / -1.55%
|
25.90
|
25.95
|
25.40
|
25.40
|
25.58
|
25.40
|
411,900
|
|
|
1/30/2024
|
+0.30 / +1.18%
|
25.40
|
25.80
|
25.40
|
25.80
|
25.64
|
25.80
|
307,000
|
|
|
1/29/2024
|
-0.10 / -0.39%
|
25.50
|
25.80
|
25.50
|
25.50
|
25.68
|
25.50
|
227,200
|
|
|
1/26/2024
|
-0.25 / -0.97%
|
25.80
|
25.85
|
25.50
|
25.60
|
25.61
|
25.60
|
225,700
|
|
|
1/25/2024
|
+0.45 / +1.77%
|
25.40
|
25.85
|
25.30
|
25.85
|
25.46
|
25.85
|
416,800
|
|
|
1/24/2024
|
-0.10 / -0.39%
|
25.50
|
25.75
|
25.40
|
25.40
|
25.50
|
25.40
|
474,000
|
|
|
1/23/2024
|
-0.95 / -3.59%
|
26.00
|
26.00
|
25.40
|
25.50
|
25.69
|
25.50
|
1,651,000
|
|
|
1/22/2024
|
-0.20 / -0.75%
|
26.55
|
26.95
|
26.30
|
26.45
|
26.50
|
26.45
|
312,900
|
|
|
1/19/2024
|
+0.05 / +0.19%
|
26.65
|
27.45
|
26.60
|
26.65
|
26.97
|
26.65
|
609,500
|
|
|
1/18/2024
|
-0.40 / -1.48%
|
26.75
|
27.10
|
26.55
|
26.60
|
26.73
|
26.60
|
363,200
|
|
|
1/17/2024
|
-0.20 / -0.74%
|
27.20
|
27.20
|
26.75
|
27.00
|
26.93
|
27.00
|
322,100
|
|
|
1/16/2024
|
+1.05 / +4.02%
|
26.10
|
27.20
|
26.10
|
27.20
|
26.68
|
27.20
|
2,202,500
|
|
|
1/15/2024
|
0.00 / 0.00%
|
26.05
|
26.40
|
26.05
|
26.15
|
26.19
|
26.15
|
240,100
|
|
|
1/12/2024
|
-0.55 / -2.06%
|
26.65
|
26.65
|
26.10
|
26.15
|
26.27
|
26.15
|
472,800
|
|
|