|
Closing price on 2/5/2025
|
|
| Open |
23.70 |
| High |
23.80 |
| Low |
23.40 |
| Volume |
473,000 |
| Split-adjusted Price |
23.60 |
|
|
PET Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
1/17/2025
|
0.00 / 0.00%
|
23.30
|
23.55
|
23.25
|
23.30
|
23.31
|
23.30
|
329,000
|
|
|
1/16/2025
|
+0.20 / +0.87%
|
23.50
|
23.65
|
23.25
|
23.30
|
23.38
|
23.30
|
164,800
|
|
|
1/15/2025
|
+0.20 / +0.87%
|
23.10
|
23.20
|
23.00
|
23.10
|
23.11
|
23.10
|
154,300
|
|
|
1/14/2025
|
-0.30 / -1.29%
|
23.20
|
23.20
|
22.85
|
22.90
|
22.99
|
22.90
|
185,900
|
|
|
1/13/2025
|
+0.15 / +0.65%
|
22.90
|
23.35
|
22.75
|
23.20
|
23.00
|
23.20
|
266,300
|
|
|
1/10/2025
|
-0.45 / -1.91%
|
23.85
|
23.85
|
22.90
|
23.05
|
23.19
|
23.05
|
498,900
|
|
|
1/9/2025
|
-0.35 / -1.47%
|
24.00
|
24.10
|
23.50
|
23.50
|
23.67
|
23.50
|
278,200
|
|
|
1/8/2025
|
+0.35 / +1.49%
|
23.50
|
23.95
|
23.50
|
23.85
|
23.76
|
23.85
|
5,227,500
|
|
|
1/7/2025
|
-0.85 / -3.49%
|
24.40
|
24.60
|
23.50
|
23.50
|
24.11
|
23.50
|
568,000
|
|
|
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
|
|
|