|
|
Closing price on 12/21/2023
|
|
| Open |
27.90 |
| High |
27.90 |
| Low |
27.50 |
| Volume |
4,824,400 |
| Split-adjusted Price |
27.65 |
|
|
PET Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/21/2023
|
-0.35 / -1.25%
|
27.90
|
27.90
|
27.50
|
27.65
|
27.63
|
27.65
|
4,824,400
|
|
|
12/20/2023
|
+1.25 / +4.67%
|
26.80
|
28.00
|
26.75
|
28.00
|
27.54
|
28.00
|
2,092,300
|
|
|
12/19/2023
|
-0.05 / -0.19%
|
26.30
|
26.80
|
26.00
|
26.75
|
26.42
|
26.75
|
5,485,400
|
|
|
12/18/2023
|
+0.60 / +2.29%
|
26.00
|
26.80
|
26.00
|
26.80
|
26.37
|
26.80
|
1,709,577
|
|
|
12/15/2023
|
-0.15 / -0.57%
|
26.35
|
26.60
|
26.00
|
26.20
|
26.31
|
26.20
|
5,126,200
|
|
|
12/14/2023
|
-0.65 / -2.41%
|
27.00
|
27.25
|
26.05
|
26.35
|
26.59
|
26.35
|
1,772,777
|
|
|
12/13/2023
|
-0.25 / -0.92%
|
27.35
|
27.50
|
26.35
|
27.00
|
26.99
|
27.00
|
567,000
|
|
|
12/12/2023
|
-0.25 / -0.91%
|
27.50
|
27.70
|
27.20
|
27.25
|
27.36
|
27.25
|
322,600
|
|
|
12/11/2023
|
+0.35 / +1.29%
|
27.25
|
27.65
|
27.00
|
27.50
|
27.40
|
27.50
|
651,900
|
|
|
12/8/2023
|
+0.25 / +0.93%
|
27.30
|
28.00
|
26.70
|
27.15
|
27.39
|
27.15
|
836,800
|
|
|
12/7/2023
|
-0.45 / -1.65%
|
27.00
|
27.35
|
26.05
|
26.90
|
26.69
|
26.90
|
1,028,300
|
|
|
12/6/2023
|
+0.35 / +1.30%
|
27.00
|
27.50
|
26.85
|
27.35
|
27.07
|
27.35
|
735,000
|
|
|
12/5/2023
|
0.00 / 0.00%
|
27.00
|
27.50
|
26.60
|
27.00
|
27.01
|
27.00
|
2,917,800
|
|
|
12/4/2023
|
+1.15 / +4.45%
|
26.50
|
27.25
|
26.15
|
27.00
|
26.63
|
27.00
|
1,407,800
|
|
|
12/1/2023
|
+1.65 / +6.82%
|
24.70
|
25.85
|
24.30
|
25.85
|
24.62
|
25.85
|
6,054,457
|
|
|
11/30/2023
|
-0.80 / -3.20%
|
25.00
|
25.30
|
24.20
|
24.20
|
24.73
|
24.20
|
397,800
|
|
|
11/29/2023
|
+0.60 / +2.46%
|
24.60
|
25.35
|
24.20
|
25.00
|
24.96
|
25.00
|
601,500
|
|
|
11/28/2023
|
+0.55 / +2.31%
|
23.85
|
24.40
|
23.30
|
24.40
|
23.44
|
24.40
|
2,253,600
|
|
|
11/27/2023
|
-0.55 / -2.25%
|
24.40
|
24.40
|
23.80
|
23.85
|
24.06
|
23.85
|
202,100
|
|
|
11/24/2023
|
+0.20 / +0.83%
|
24.40
|
24.40
|
23.80
|
24.40
|
24.11
|
24.40
|
553,200
|
|
|
11/23/2023
|
-1.05 / -4.16%
|
25.50
|
25.70
|
24.20
|
24.20
|
25.11
|
24.20
|
436,500
|
|
|
11/22/2023
|
-0.10 / -0.39%
|
25.30
|
25.45
|
24.85
|
25.25
|
25.18
|
25.25
|
371,500
|
|
|
11/21/2023
|
+0.85 / +3.47%
|
25.00
|
25.50
|
24.70
|
25.35
|
25.17
|
25.35
|
737,000
|
|
|
11/20/2023
|
0.00 / 0.00%
|
24.10
|
24.65
|
24.00
|
24.50
|
24.44
|
24.50
|
515,600
|
|
|
11/17/2023
|
-0.50 / -2.00%
|
25.00
|
25.50
|
24.00
|
24.50
|
24.71
|
24.50
|
741,800
|
|
|
11/16/2023
|
0.00 / 0.00%
|
25.00
|
25.00
|
24.55
|
25.00
|
24.80
|
25.00
|
269,000
|
|
|
11/15/2023
|
+1.00 / +4.17%
|
24.70
|
25.40
|
24.40
|
25.00
|
24.91
|
25.00
|
854,800
|
|
|
11/14/2023
|
0.00 / 0.00%
|
24.50
|
24.70
|
22.35
|
24.00
|
24.28
|
24.00
|
555,000
|
|
|
11/13/2023
|
-0.25 / -1.03%
|
24.50
|
24.70
|
23.95
|
24.00
|
24.34
|
24.00
|
365,300
|
|
|
11/10/2023
|
-0.35 / -1.42%
|
24.55
|
24.70
|
23.90
|
24.25
|
24.38
|
24.25
|
412,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|