Closing price on 1/6/2025
|
|
Open |
25.20 |
High |
25.40 |
Low |
24.00 |
Volume |
508,500 |
Split-adjusted Price |
24.35 |
|
|
PET Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/6/2025
|
-0.80 / -3.18%
|
25.20
|
25.40
|
24.00
|
24.35
|
24.67
|
24.35
|
508,500
|
|
1/3/2025
|
-0.15 / -0.59%
|
25.30
|
25.50
|
25.15
|
25.15
|
25.34
|
25.15
|
347,200
|
|
1/2/2025
|
+0.15 / +0.60%
|
25.20
|
25.45
|
25.15
|
25.30
|
25.32
|
25.30
|
602,400
|
|
12/31/2024
|
-0.55 / -2.14%
|
25.60
|
25.60
|
25.10
|
25.15
|
25.32
|
25.15
|
2,970,800
|
|
12/30/2024
|
+0.15 / +0.59%
|
25.45
|
25.75
|
25.35
|
25.70
|
25.59
|
25.70
|
255,900
|
|
12/27/2024
|
-0.45 / -1.73%
|
26.00
|
26.10
|
25.55
|
25.55
|
25.72
|
25.55
|
398,900
|
|
12/26/2024
|
+0.50 / +1.96%
|
25.50
|
26.30
|
25.50
|
26.00
|
25.86
|
26.00
|
893,700
|
|
12/25/2024
|
+0.40 / +1.59%
|
25.30
|
25.85
|
25.30
|
25.50
|
25.60
|
25.50
|
916,900
|
|
12/24/2024
|
-0.25 / -0.99%
|
25.45
|
25.45
|
25.10
|
25.10
|
25.18
|
25.10
|
448,400
|
|
12/23/2024
|
+0.30 / +1.20%
|
25.40
|
25.45
|
25.20
|
25.35
|
25.32
|
25.35
|
226,400
|
|
12/20/2024
|
+0.05 / +0.20%
|
25.25
|
25.35
|
25.00
|
25.05
|
25.15
|
25.05
|
404,300
|
|
12/19/2024
|
-0.30 / -1.19%
|
25.10
|
25.20
|
24.85
|
25.00
|
25.03
|
25.00
|
537,700
|
|
12/18/2024
|
+0.45 / +1.81%
|
24.80
|
25.40
|
24.80
|
25.30
|
25.12
|
25.30
|
194,100
|
|
12/17/2024
|
-0.15 / -0.60%
|
24.90
|
25.20
|
24.85
|
24.85
|
24.97
|
24.85
|
311,700
|
|
12/16/2024
|
-0.25 / -0.99%
|
25.40
|
25.40
|
24.90
|
25.00
|
25.09
|
25.00
|
236,100
|
|
12/13/2024
|
+0.05 / +0.20%
|
25.25
|
25.45
|
25.20
|
25.25
|
25.32
|
25.25
|
323,000
|
|
12/12/2024
|
-0.10 / -0.40%
|
25.30
|
25.60
|
25.20
|
25.20
|
25.38
|
25.20
|
256,000
|
|
12/11/2024
|
-0.25 / -0.98%
|
25.80
|
25.80
|
25.30
|
25.30
|
25.47
|
25.30
|
385,700
|
|
12/10/2024
|
-0.30 / -1.16%
|
25.90
|
25.95
|
25.55
|
25.55
|
25.73
|
25.55
|
2,207,400
|
|
12/9/2024
|
+0.25 / +0.98%
|
25.60
|
26.20
|
25.60
|
25.85
|
25.90
|
25.85
|
826,200
|
|
12/6/2024
|
+0.10 / +0.39%
|
25.80
|
25.80
|
25.50
|
25.60
|
25.64
|
25.60
|
1,230,600
|
|
12/5/2024
|
+0.60 / +2.41%
|
24.90
|
25.60
|
24.80
|
25.50
|
25.21
|
25.50
|
680,500
|
|
12/4/2024
|
-0.25 / -0.99%
|
25.20
|
25.40
|
24.70
|
24.90
|
25.06
|
24.90
|
809,500
|
|
12/3/2024
|
-0.25 / -0.98%
|
25.60
|
25.60
|
25.15
|
25.15
|
25.27
|
25.15
|
1,109,400
|
|
12/2/2024
|
0.00 / 0.00%
|
25.45
|
25.80
|
25.35
|
25.40
|
25.49
|
25.40
|
260,500
|
|
11/29/2024
|
+0.35 / +1.40%
|
25.30
|
25.80
|
24.95
|
25.40
|
25.39
|
25.40
|
1,388,400
|
|
11/28/2024
|
-0.25 / -0.99%
|
25.65
|
25.65
|
25.00
|
25.05
|
25.22
|
25.05
|
269,700
|
|
11/27/2024
|
+0.05 / +0.20%
|
25.25
|
25.75
|
25.25
|
25.30
|
25.49
|
25.30
|
391,000
|
|
11/26/2024
|
+0.30 / +1.20%
|
25.15
|
25.25
|
24.95
|
25.25
|
25.14
|
25.25
|
441,300
|
|
11/25/2024
|
+0.20 / +0.81%
|
24.80
|
24.95
|
24.60
|
24.95
|
24.86
|
24.95
|
272,100
|
|
|