|
|
Closing price on 5/12/2023
|
|
| Open |
25.05 |
| High |
25.30 |
| Low |
24.60 |
| Volume |
984,200 |
| Split-adjusted Price |
23.15 |
|
|
PET Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/12/2023
|
-0.30 / -1.19%
|
25.05
|
25.30
|
24.60
|
25.00
|
24.91
|
23.15
|
984,200
|
|
|
5/11/2023
|
0.00 / 0.00%
|
25.60
|
25.60
|
25.10
|
25.30
|
25.24
|
23.43
|
600,300
|
|
|
5/10/2023
|
+0.40 / +1.61%
|
25.15
|
25.55
|
24.90
|
25.30
|
25.24
|
23.43
|
667,600
|
|
|
5/9/2023
|
-0.05 / -0.20%
|
25.00
|
25.30
|
24.60
|
24.90
|
24.89
|
23.06
|
612,100
|
|
|
5/8/2023
|
-0.55 / -2.16%
|
25.80
|
25.85
|
24.40
|
24.95
|
25.14
|
23.10
|
1,733,200
|
|
|
5/5/2023
|
+0.50 / +2.00%
|
24.80
|
26.15
|
24.80
|
25.50
|
25.64
|
23.61
|
927,300
|
|
|
5/4/2023
|
+0.20 / +0.81%
|
24.80
|
25.20
|
24.00
|
25.00
|
24.60
|
23.15
|
650,200
|
|
|
4/28/2023
|
+0.40 / +1.64%
|
24.50
|
25.30
|
24.45
|
24.80
|
24.90
|
22.96
|
866,100
|
|
|
4/27/2023
|
+0.10 / +0.41%
|
24.40
|
24.70
|
24.25
|
24.40
|
24.45
|
22.59
|
497,600
|
|
|
4/26/2023
|
+0.10 / +0.41%
|
24.20
|
24.40
|
23.85
|
24.30
|
24.15
|
22.50
|
675,400
|
|
|
4/25/2023
|
-1.00 / -3.97%
|
25.70
|
25.70
|
24.20
|
24.20
|
24.85
|
22.41
|
756,100
|
|
|
4/24/2023
|
+0.10 / +0.40%
|
25.10
|
25.50
|
24.60
|
25.20
|
25.05
|
23.33
|
820,500
|
|
|
4/21/2023
|
+0.10 / +0.40%
|
25.00
|
25.80
|
24.70
|
25.10
|
25.08
|
23.24
|
725,300
|
|
|
4/20/2023
|
-0.50 / -1.96%
|
25.30
|
25.35
|
24.75
|
25.00
|
25.06
|
23.15
|
1,180,700
|
|
|
4/19/2023
|
+1.40 / +5.81%
|
24.30
|
25.75
|
24.05
|
25.50
|
25.32
|
23.61
|
2,062,600
|
|
|
4/18/2023
|
+1.30 / +5.70%
|
23.30
|
24.10
|
23.30
|
24.10
|
23.64
|
22.31
|
784,600
|
|
|
4/17/2023
|
-0.50 / -2.15%
|
23.35
|
23.65
|
22.75
|
22.80
|
23.17
|
21.11
|
584,700
|
|
|
4/14/2023
|
-0.80 / -3.32%
|
24.10
|
24.30
|
23.30
|
23.30
|
23.71
|
21.57
|
754,000
|
|
|
4/13/2023
|
+0.20 / +0.84%
|
24.20
|
24.35
|
23.40
|
24.10
|
23.84
|
22.31
|
1,067,000
|
|
|
4/12/2023
|
-0.30 / -1.24%
|
24.75
|
24.75
|
23.50
|
23.90
|
23.86
|
22.13
|
827,300
|
|
|
4/11/2023
|
+0.70 / +2.98%
|
23.60
|
24.50
|
23.50
|
24.20
|
23.93
|
22.41
|
1,086,000
|
|
|
4/10/2023
|
+1.50 / +6.82%
|
22.50
|
23.50
|
22.10
|
23.50
|
23.34
|
21.76
|
2,546,700
|
|
|
4/7/2023
|
+0.50 / +2.33%
|
21.50
|
22.00
|
21.10
|
22.00
|
21.46
|
20.37
|
359,700
|
|
|
4/6/2023
|
-1.00 / -4.44%
|
22.50
|
22.50
|
21.50
|
21.50
|
22.00
|
19.91
|
689,300
|
|
|
4/5/2023
|
+0.40 / +1.81%
|
22.20
|
22.80
|
21.85
|
22.50
|
22.12
|
20.83
|
2,995,600
|
|
|
4/4/2023
|
+1.20 / +5.74%
|
21.25
|
22.10
|
21.05
|
22.10
|
21.70
|
20.46
|
1,469,100
|
|
|
4/3/2023
|
+0.60 / +2.96%
|
20.80
|
20.90
|
20.50
|
20.90
|
20.71
|
19.35
|
479,400
|
|
|
3/31/2023
|
+0.10 / +0.50%
|
20.10
|
20.55
|
20.10
|
20.30
|
20.38
|
18.80
|
2,795,200
|
|
|
3/30/2023
|
-0.50 / -2.42%
|
20.85
|
20.95
|
20.20
|
20.20
|
20.57
|
18.70
|
380,000
|
|
|
3/29/2023
|
0.00 / 0.00%
|
20.70
|
20.85
|
20.40
|
20.70
|
20.60
|
19.17
|
255,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|