|
|
Closing price on 10/31/2024
|
|
| Open |
26.70 |
| High |
26.80 |
| Low |
26.45 |
| Volume |
318,700 |
| Split-adjusted Price |
26.70 |
|
|
PET Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/31/2024
|
0.00 / 0.00%
|
26.70
|
26.80
|
26.45
|
26.70
|
26.63
|
26.70
|
318,700
|
|
|
10/30/2024
|
0.00 / 0.00%
|
26.70
|
26.75
|
26.40
|
26.70
|
26.55
|
26.70
|
391,500
|
|
|
10/29/2024
|
+0.25 / +0.95%
|
26.75
|
26.85
|
26.55
|
26.70
|
26.71
|
26.70
|
535,000
|
|
|
10/28/2024
|
+0.10 / +0.38%
|
26.80
|
26.80
|
26.40
|
26.45
|
26.57
|
26.45
|
260,500
|
|
|
10/25/2024
|
+0.10 / +0.38%
|
26.30
|
27.05
|
26.20
|
26.35
|
26.37
|
26.35
|
3,010,800
|
|
|
10/24/2024
|
-1.25 / -4.55%
|
27.50
|
27.50
|
26.25
|
26.25
|
26.85
|
26.25
|
907,900
|
|
|
10/23/2024
|
0.00 / 0.00%
|
27.20
|
27.70
|
26.90
|
27.50
|
27.15
|
27.50
|
975,600
|
|
|
10/22/2024
|
-0.30 / -1.08%
|
27.90
|
28.30
|
25.90
|
27.50
|
27.61
|
27.50
|
1,552,700
|
|
|
10/21/2024
|
+0.05 / +0.18%
|
27.90
|
28.90
|
27.70
|
27.80
|
28.20
|
27.80
|
1,703,100
|
|
|
10/18/2024
|
-0.35 / -1.25%
|
28.30
|
28.40
|
27.70
|
27.75
|
27.92
|
27.75
|
1,545,600
|
|
|
10/17/2024
|
-0.20 / -0.71%
|
28.50
|
28.85
|
27.90
|
28.10
|
28.27
|
28.10
|
1,431,300
|
|
|
10/16/2024
|
+1.85 / +6.99%
|
26.65
|
28.30
|
26.45
|
28.30
|
27.35
|
28.30
|
4,201,000
|
|
|
10/15/2024
|
-0.75 / -2.76%
|
27.20
|
27.40
|
26.45
|
26.45
|
26.88
|
26.45
|
1,181,000
|
|
|
10/14/2024
|
-0.10 / -0.37%
|
27.40
|
27.70
|
27.10
|
27.20
|
27.31
|
27.20
|
758,800
|
|
|
10/11/2024
|
+1.05 / +4.00%
|
26.45
|
27.50
|
26.00
|
27.30
|
26.66
|
27.30
|
4,045,900
|
|
|
10/10/2024
|
+0.20 / +0.77%
|
26.20
|
26.60
|
26.10
|
26.25
|
26.28
|
26.25
|
678,100
|
|
|
10/9/2024
|
-0.05 / -0.19%
|
26.00
|
26.30
|
25.95
|
26.05
|
26.06
|
26.05
|
1,547,236
|
|
|
10/8/2024
|
+0.20 / +0.77%
|
25.90
|
26.20
|
25.75
|
26.10
|
25.93
|
26.10
|
366,900
|
|
|
10/7/2024
|
-0.05 / -0.19%
|
25.95
|
26.30
|
25.70
|
25.90
|
25.97
|
25.90
|
210,800
|
|
|
10/4/2024
|
+0.10 / +0.39%
|
25.75
|
26.15
|
25.75
|
25.95
|
25.96
|
25.95
|
300,000
|
|
|
10/3/2024
|
-0.30 / -1.15%
|
26.20
|
26.35
|
25.75
|
25.85
|
25.98
|
25.85
|
1,121,600
|
|
|
10/2/2024
|
-0.70 / -2.61%
|
26.65
|
26.75
|
26.15
|
26.15
|
26.41
|
26.15
|
906,100
|
|
|
10/1/2024
|
-0.10 / -0.37%
|
27.05
|
27.30
|
26.85
|
26.85
|
27.12
|
26.85
|
6,151,300
|
|
|
9/30/2024
|
+0.45 / +1.70%
|
26.60
|
26.95
|
26.30
|
26.95
|
26.63
|
26.95
|
680,700
|
|
|
9/27/2024
|
-0.15 / -0.56%
|
26.70
|
26.80
|
26.50
|
26.50
|
26.60
|
26.50
|
8,584,300
|
|
|
9/26/2024
|
-0.10 / -0.37%
|
26.85
|
27.00
|
26.40
|
26.65
|
26.68
|
26.65
|
874,100
|
|
|
9/25/2024
|
+0.25 / +0.94%
|
26.60
|
26.80
|
26.55
|
26.75
|
26.67
|
26.75
|
710,300
|
|
|
9/24/2024
|
0.00 / 0.00%
|
26.50
|
26.60
|
26.40
|
26.50
|
26.48
|
26.50
|
368,800
|
|
|
9/23/2024
|
+0.05 / +0.19%
|
26.45
|
26.75
|
26.30
|
26.50
|
26.50
|
26.50
|
610,600
|
|
|
9/20/2024
|
+0.15 / +0.57%
|
26.50
|
26.60
|
26.25
|
26.45
|
26.42
|
26.45
|
871,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:15:00 AM
|
|
|
|
|