|
Closing price on 3/7/2025
|
|
| Open |
24.25 |
| High |
24.50 |
| Low |
24.05 |
| Volume |
376,600 |
| Split-adjusted Price |
24.10 |
There is no data on 3/10/2025. Display data on 3/7/2025 instead.
|
|
PET Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/7/2025
|
-0.30 / -1.23%
|
24.25
|
24.50
|
24.05
|
24.10
|
24.24
|
24.10
|
376,600
|
|
|
3/6/2025
|
+0.80 / +3.39%
|
23.90
|
24.40
|
23.65
|
24.40
|
24.05
|
24.40
|
871,200
|
|
|
3/5/2025
|
-0.55 / -2.28%
|
24.15
|
24.15
|
23.60
|
23.60
|
23.86
|
23.60
|
683,000
|
|
|
3/4/2025
|
-0.35 / -1.43%
|
24.45
|
24.50
|
23.95
|
24.15
|
24.13
|
24.15
|
927,100
|
|
|
3/3/2025
|
0.00 / 0.00%
|
24.55
|
24.70
|
24.40
|
24.50
|
24.48
|
24.50
|
413,800
|
|
|
2/28/2025
|
0.00 / 0.00%
|
24.60
|
24.90
|
24.45
|
24.50
|
24.67
|
24.50
|
458,200
|
|
|
2/27/2025
|
+0.35 / +1.45%
|
24.20
|
24.60
|
24.20
|
24.50
|
24.38
|
24.50
|
364,300
|
|
|
2/26/2025
|
-0.40 / -1.63%
|
24.70
|
24.70
|
24.15
|
24.15
|
24.33
|
24.15
|
444,600
|
|
|
2/25/2025
|
-0.30 / -1.21%
|
25.00
|
25.20
|
24.15
|
24.55
|
24.74
|
24.55
|
643,900
|
|
|
2/24/2025
|
+0.45 / +1.84%
|
24.40
|
25.10
|
24.05
|
24.85
|
24.81
|
24.85
|
1,091,400
|
|
|
2/21/2025
|
+0.10 / +0.41%
|
24.25
|
24.60
|
24.10
|
24.40
|
24.37
|
24.40
|
515,700
|
|
|
2/20/2025
|
-0.30 / -1.22%
|
24.60
|
24.70
|
24.20
|
24.30
|
24.33
|
24.30
|
670,100
|
|
|
2/19/2025
|
+0.75 / +3.14%
|
24.00
|
24.75
|
23.90
|
24.60
|
24.38
|
24.60
|
1,183,000
|
|
|
2/18/2025
|
+0.45 / +1.92%
|
23.45
|
23.85
|
23.40
|
23.85
|
23.56
|
23.85
|
860,200
|
|
|
2/17/2025
|
0.00 / 0.00%
|
23.60
|
23.70
|
23.40
|
23.40
|
23.46
|
23.40
|
498,200
|
|
|
2/14/2025
|
+0.30 / +1.30%
|
23.15
|
23.75
|
23.15
|
23.40
|
23.44
|
23.40
|
715,700
|
|
|
2/13/2025
|
+0.10 / +0.43%
|
23.10
|
23.25
|
23.00
|
23.10
|
23.12
|
23.10
|
444,200
|
|
|
2/12/2025
|
-0.10 / -0.43%
|
23.10
|
23.25
|
23.00
|
23.00
|
23.08
|
23.00
|
320,800
|
|
|
2/11/2025
|
0.00 / 0.00%
|
23.20
|
23.25
|
23.00
|
23.10
|
23.07
|
23.10
|
256,600
|
|
|
2/10/2025
|
-0.35 / -1.49%
|
23.60
|
23.60
|
23.05
|
23.10
|
23.34
|
23.10
|
461,400
|
|
|
2/7/2025
|
0.00 / 0.00%
|
23.45
|
23.85
|
23.45
|
23.45
|
23.56
|
23.45
|
555,400
|
|
|
2/6/2025
|
-0.15 / -0.64%
|
23.70
|
23.70
|
23.40
|
23.45
|
23.51
|
23.45
|
327,000
|
|
|
2/5/2025
|
0.00 / 0.00%
|
23.70
|
23.80
|
23.40
|
23.60
|
23.58
|
23.60
|
473,000
|
|
|
2/4/2025
|
+0.20 / +0.85%
|
23.55
|
23.70
|
23.40
|
23.60
|
23.57
|
23.60
|
326,700
|
|
|
2/3/2025
|
+0.45 / +1.96%
|
22.95
|
23.70
|
22.95
|
23.40
|
23.44
|
23.40
|
275,400
|
|
|
1/24/2025
|
0.00 / 0.00%
|
23.20
|
23.20
|
22.85
|
22.95
|
22.99
|
22.95
|
281,700
|
|
|
1/23/2025
|
+0.15 / +0.66%
|
22.80
|
23.20
|
22.80
|
22.95
|
22.95
|
22.95
|
237,200
|
|
|
1/22/2025
|
-0.20 / -0.87%
|
23.30
|
23.30
|
22.80
|
22.80
|
23.00
|
22.80
|
222,400
|
|
|
1/21/2025
|
-0.05 / -0.22%
|
23.15
|
23.40
|
23.00
|
23.00
|
23.06
|
23.00
|
322,600
|
|
|
1/20/2025
|
-0.25 / -1.07%
|
23.35
|
23.65
|
23.05
|
23.05
|
23.32
|
23.05
|
311,100
|
|
|