|
Closing price on 4/5/2024
|
|
Open |
26.80 |
High |
27.85 |
Low |
26.80 |
Volume |
471,800 |
Split-adjusted Price |
27.20 |
|
|
PET Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/5/2024
|
0.00 / 0.00%
|
26.80
|
27.85
|
26.80
|
27.20
|
27.34
|
27.20
|
471,800
|
|
4/4/2024
|
-0.95 / -3.37%
|
27.50
|
27.90
|
26.90
|
27.20
|
27.35
|
27.20
|
1,113,700
|
|
4/3/2024
|
-0.55 / -1.92%
|
29.00
|
29.20
|
27.90
|
28.15
|
28.56
|
28.15
|
673,500
|
|
4/2/2024
|
+0.15 / +0.53%
|
28.15
|
28.80
|
28.10
|
28.70
|
28.40
|
28.70
|
404,700
|
|
4/1/2024
|
-0.45 / -1.55%
|
29.00
|
29.00
|
28.30
|
28.55
|
28.60
|
28.55
|
858,300
|
|
3/29/2024
|
+0.10 / +0.35%
|
28.90
|
29.90
|
28.90
|
29.00
|
29.47
|
29.00
|
1,081,700
|
|
3/28/2024
|
+0.05 / +0.17%
|
29.00
|
29.10
|
28.65
|
28.90
|
28.87
|
28.90
|
814,900
|
|
3/27/2024
|
+0.45 / +1.58%
|
29.00
|
29.05
|
28.35
|
28.85
|
28.70
|
28.85
|
613,500
|
|
3/26/2024
|
+0.10 / +0.35%
|
28.30
|
28.55
|
28.00
|
28.40
|
28.26
|
28.40
|
320,800
|
|
3/25/2024
|
-0.55 / -1.91%
|
28.85
|
29.00
|
27.60
|
28.30
|
28.32
|
28.30
|
706,100
|
|
3/22/2024
|
-0.05 / -0.17%
|
28.90
|
29.05
|
28.60
|
28.85
|
28.85
|
28.85
|
682,000
|
|
3/21/2024
|
+0.05 / +0.17%
|
28.95
|
29.30
|
28.60
|
28.90
|
28.90
|
28.90
|
619,900
|
|
3/20/2024
|
+0.85 / +3.04%
|
28.20
|
28.95
|
27.70
|
28.85
|
28.36
|
28.85
|
1,194,100
|
|
3/19/2024
|
-0.20 / -0.71%
|
28.50
|
28.50
|
27.55
|
28.00
|
28.12
|
28.00
|
574,300
|
|
3/18/2024
|
-1.20 / -4.08%
|
29.15
|
30.00
|
27.50
|
28.20
|
28.43
|
28.20
|
1,535,100
|
|
3/15/2024
|
+1.10 / +3.89%
|
28.30
|
29.60
|
27.85
|
29.40
|
28.63
|
29.40
|
1,774,100
|
|
3/14/2024
|
+0.70 / +2.54%
|
27.80
|
28.50
|
27.45
|
28.30
|
28.17
|
28.30
|
2,286,200
|
|
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
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|