|
|
Closing price on 6/5/2023
|
|
| Open |
27.40 |
| High |
27.40 |
| Low |
26.70 |
| Volume |
678,500 |
| Split-adjusted Price |
24.72 |
|
|
PET Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/5/2023
|
-0.30 / -1.11%
|
27.40
|
27.40
|
26.70
|
26.70
|
26.94
|
24.72
|
678,500
|
|
|
6/2/2023
|
+0.80 / +3.05%
|
26.30
|
27.40
|
26.00
|
27.00
|
26.53
|
25.00
|
1,097,300
|
|
|
6/1/2023
|
+0.40 / +1.55%
|
25.85
|
26.45
|
25.85
|
26.20
|
26.25
|
24.26
|
1,000,800
|
|
|
5/31/2023
|
-0.30 / -1.15%
|
26.35
|
26.35
|
25.75
|
25.80
|
25.99
|
23.89
|
1,550,300
|
|
|
5/30/2023
|
+0.90 / +3.57%
|
25.40
|
26.30
|
25.40
|
26.10
|
25.92
|
24.17
|
1,799,100
|
|
|
5/29/2023
|
+0.75 / +3.07%
|
24.80
|
25.25
|
24.45
|
25.20
|
24.90
|
23.33
|
1,996,600
|
|
|
5/26/2023
|
0.00 / 0.00%
|
24.45
|
24.65
|
24.25
|
24.45
|
24.40
|
22.64
|
371,300
|
|
|
5/25/2023
|
+0.20 / +0.82%
|
24.20
|
24.55
|
24.10
|
24.45
|
24.33
|
22.64
|
496,600
|
|
|
5/24/2023
|
-0.40 / -1.62%
|
25.00
|
25.00
|
24.15
|
24.25
|
24.43
|
22.45
|
1,005,000
|
|
|
5/23/2023
|
+0.65 / +2.71%
|
25.20
|
25.20
|
24.55
|
24.65
|
24.86
|
22.82
|
3,288,400
|
|
|
5/22/2023
|
-0.25 / -1.03%
|
24.50
|
25.60
|
24.00
|
24.00
|
24.57
|
22.22
|
7,320,300
|
|
|
5/19/2023
|
-0.05 / -0.21%
|
24.40
|
24.55
|
24.20
|
24.25
|
24.36
|
22.45
|
442,000
|
|
|
5/18/2023
|
-0.25 / -1.02%
|
24.70
|
24.70
|
24.20
|
24.30
|
24.35
|
22.50
|
308,200
|
|
|
5/17/2023
|
+0.35 / +1.45%
|
24.20
|
24.70
|
24.15
|
24.55
|
24.44
|
22.73
|
611,500
|
|
|
5/16/2023
|
-0.20 / -0.82%
|
24.30
|
24.75
|
24.20
|
24.20
|
24.37
|
22.41
|
1,375,900
|
|
|
5/15/2023
|
-0.60 / -2.40%
|
25.15
|
25.20
|
24.40
|
24.40
|
24.74
|
22.59
|
891,100
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|