|
Closing price on 3/13/2024
|
|
| Open |
27.05 |
| High |
27.90 |
| Low |
27.05 |
| Volume |
1,665,500 |
| Split-adjusted Price |
27.60 |
|
|
PET Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/13/2024
|
+0.65 / +2.41%
|
27.05
|
27.90
|
27.05
|
27.60
|
27.54
|
27.60
|
1,665,500
|
|
|
3/12/2024
|
+1.05 / +4.05%
|
25.90
|
27.45
|
25.85
|
26.95
|
26.93
|
26.95
|
2,023,100
|
|
|
3/11/2024
|
-0.40 / -1.52%
|
26.25
|
26.60
|
25.90
|
25.90
|
26.24
|
25.90
|
790,400
|
|
|
3/8/2024
|
+0.40 / +1.54%
|
25.80
|
26.80
|
25.60
|
26.30
|
26.33
|
26.30
|
1,378,400
|
|
|
3/7/2024
|
-0.30 / -1.15%
|
26.15
|
26.20
|
25.80
|
25.90
|
25.89
|
25.90
|
488,400
|
|
|
3/6/2024
|
+0.35 / +1.35%
|
26.00
|
26.60
|
25.80
|
26.20
|
26.17
|
26.20
|
2,820,077
|
|
|
3/5/2024
|
+0.15 / +0.58%
|
25.70
|
26.10
|
25.60
|
25.85
|
25.93
|
25.85
|
2,395,000
|
|
|
3/4/2024
|
-0.10 / -0.39%
|
25.80
|
26.00
|
25.70
|
25.70
|
25.81
|
25.70
|
695,700
|
|
|
3/1/2024
|
+0.80 / +3.20%
|
25.00
|
25.95
|
25.00
|
25.80
|
25.67
|
25.80
|
1,416,800
|
|
|
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
|
|
|