|
|
Closing price on 7/21/2025
|
|
| Open |
26.00 |
| High |
26.85 |
| Low |
25.85 |
| Volume |
1,602,300 |
| Split-adjusted Price |
26.05 |
|
|
PET Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/21/2025
|
+0.20 / +0.77%
|
26.00
|
26.85
|
25.85
|
26.05
|
26.30
|
26.05
|
1,602,300
|
|
|
7/18/2025
|
+0.30 / +1.17%
|
25.60
|
26.30
|
25.45
|
25.85
|
25.86
|
25.85
|
1,485,300
|
|
|
7/17/2025
|
+0.05 / +0.20%
|
25.70
|
26.20
|
25.40
|
25.55
|
25.65
|
25.55
|
1,320,900
|
|
|
7/16/2025
|
0.00 / 0.00%
|
25.50
|
26.00
|
25.30
|
25.50
|
25.52
|
25.50
|
759,000
|
|
|
7/15/2025
|
+0.05 / +0.20%
|
25.60
|
26.50
|
25.50
|
25.50
|
26.00
|
25.50
|
1,807,800
|
|
|
7/14/2025
|
+0.95 / +3.88%
|
24.50
|
25.60
|
24.50
|
25.45
|
25.14
|
25.45
|
2,210,600
|
|
|
7/11/2025
|
-0.10 / -0.41%
|
24.75
|
24.90
|
24.45
|
24.50
|
24.59
|
24.50
|
1,086,200
|
|
|
7/10/2025
|
+0.10 / +0.41%
|
24.40
|
25.10
|
24.40
|
24.60
|
24.76
|
24.60
|
1,016,400
|
|
|
7/9/2025
|
-0.15 / -0.61%
|
24.90
|
24.90
|
24.40
|
24.50
|
24.58
|
24.50
|
1,331,300
|
|
|
7/8/2025
|
0.00 / 0.00%
|
24.65
|
25.30
|
24.50
|
24.65
|
24.84
|
24.65
|
1,510,700
|
|
|
7/7/2025
|
-0.15 / -0.60%
|
24.85
|
25.65
|
24.50
|
24.65
|
24.96
|
24.65
|
1,092,500
|
|
|
7/4/2025
|
+0.60 / +2.48%
|
24.45
|
25.60
|
24.15
|
24.80
|
24.92
|
24.80
|
2,163,900
|
|
|
7/3/2025
|
-0.05 / -0.21%
|
24.30
|
25.00
|
23.80
|
24.20
|
24.51
|
24.20
|
1,512,700
|
|
|
7/2/2025
|
+0.30 / +1.25%
|
24.35
|
24.35
|
23.95
|
24.25
|
24.08
|
24.25
|
588,400
|
|
|
7/1/2025
|
-0.15 / -0.62%
|
24.25
|
24.55
|
23.70
|
23.95
|
24.17
|
23.95
|
863,700
|
|
|
6/30/2025
|
+0.15 / +0.63%
|
24.00
|
24.30
|
24.00
|
24.10
|
24.11
|
24.10
|
463,100
|
|
|
6/27/2025
|
-0.05 / -0.21%
|
24.30
|
24.70
|
23.90
|
23.95
|
24.29
|
23.95
|
1,193,000
|
|
|
6/26/2025
|
+0.45 / +1.91%
|
23.70
|
24.00
|
23.45
|
24.00
|
23.77
|
24.00
|
609,400
|
|
|
6/25/2025
|
+0.05 / +0.21%
|
23.80
|
24.20
|
23.50
|
23.55
|
23.92
|
23.55
|
600,200
|
|
|
6/24/2025
|
-0.25 / -1.05%
|
23.75
|
23.95
|
23.50
|
23.50
|
23.70
|
23.50
|
1,313,200
|
|
|
6/23/2025
|
-0.30 / -1.25%
|
24.10
|
24.50
|
23.50
|
23.75
|
23.98
|
23.75
|
984,100
|
|
|
6/20/2025
|
-0.50 / -2.04%
|
24.10
|
25.30
|
24.05
|
24.05
|
24.38
|
24.05
|
607,900
|
|
|
6/19/2025
|
+0.55 / +2.29%
|
24.25
|
25.55
|
23.40
|
24.55
|
24.50
|
24.55
|
1,489,700
|
|
|
6/18/2025
|
0.00 / 0.00%
|
24.20
|
24.85
|
24.00
|
24.00
|
24.38
|
24.00
|
1,046,200
|
|
|
6/17/2025
|
+0.20 / +0.84%
|
23.95
|
24.20
|
23.70
|
24.00
|
23.90
|
24.00
|
849,400
|
|
|
6/16/2025
|
+0.55 / +2.37%
|
23.00
|
24.00
|
23.00
|
23.80
|
23.59
|
23.80
|
3,003,100
|
|
|
6/13/2025
|
-0.35 / -1.48%
|
23.75
|
24.00
|
22.85
|
23.25
|
23.37
|
23.25
|
1,228,200
|
|
|
6/12/2025
|
-0.30 / -1.26%
|
24.30
|
24.30
|
23.55
|
23.60
|
23.82
|
23.60
|
1,087,200
|
|
|
6/11/2025
|
-0.20 / -0.83%
|
24.30
|
24.80
|
23.85
|
23.90
|
24.32
|
23.90
|
817,900
|
|
|
6/10/2025
|
+1.10 / +4.78%
|
22.90
|
24.60
|
22.90
|
24.10
|
24.32
|
24.10
|
2,389,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|