|
Closing price on 4/18/2025
|
|
| Open |
19.45 |
| High |
19.70 |
| Low |
19.10 |
| Volume |
551,600 |
| Split-adjusted Price |
19.55 |
|
|
PET Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/18/2025
|
+0.45 / +2.36%
|
19.45
|
19.70
|
19.10
|
19.55
|
19.34
|
19.55
|
551,600
|
|
|
4/17/2025
|
+0.35 / +1.87%
|
18.75
|
19.15
|
18.65
|
19.10
|
18.87
|
19.10
|
175,000
|
|
|
4/16/2025
|
-0.60 / -3.10%
|
18.95
|
19.50
|
18.70
|
18.75
|
18.93
|
18.75
|
370,400
|
|
|
4/15/2025
|
0.00 / 0.00%
|
19.25
|
19.75
|
18.80
|
19.35
|
19.27
|
19.35
|
695,100
|
|
|
4/14/2025
|
+0.75 / +4.03%
|
18.90
|
19.40
|
18.50
|
19.35
|
18.98
|
19.35
|
503,400
|
|
|
4/11/2025
|
+0.75 / +4.20%
|
17.85
|
18.95
|
17.85
|
18.60
|
18.20
|
18.60
|
709,900
|
|
|
4/10/2025
|
+1.15 / +6.89%
|
17.85
|
17.85
|
17.85
|
17.85
|
17.85
|
17.85
|
281,000
|
|
|
4/9/2025
|
-1.25 / -6.96%
|
16.70
|
16.80
|
16.70
|
16.70
|
16.70
|
16.70
|
663,100
|
|
|
4/8/2025
|
-1.30 / -6.75%
|
17.95
|
18.05
|
17.95
|
17.95
|
17.96
|
17.95
|
250,900
|
|
|
4/4/2025
|
-1.40 / -6.78%
|
19.25
|
19.65
|
19.25
|
19.25
|
19.27
|
19.25
|
940,500
|
|
|
4/3/2025
|
-1.55 / -6.98%
|
21.35
|
21.35
|
20.65
|
20.65
|
20.77
|
20.65
|
752,100
|
|
|
4/2/2025
|
-0.15 / -0.67%
|
22.50
|
22.55
|
22.20
|
22.20
|
22.36
|
22.20
|
759,300
|
|
|
4/1/2025
|
+0.65 / +3.00%
|
21.70
|
22.80
|
21.70
|
22.35
|
22.32
|
22.35
|
375,900
|
|
|
3/31/2025
|
-0.05 / -0.23%
|
21.70
|
22.00
|
21.05
|
21.70
|
21.66
|
21.70
|
662,700
|
|
|
3/28/2025
|
+0.05 / +0.23%
|
21.70
|
21.90
|
21.65
|
21.75
|
21.76
|
21.75
|
396,900
|
|
|
3/27/2025
|
-0.65 / -2.91%
|
22.35
|
22.45
|
21.70
|
21.70
|
21.98
|
21.70
|
964,500
|
|
|
3/26/2025
|
-0.30 / -1.32%
|
22.75
|
22.95
|
22.35
|
22.35
|
22.64
|
22.35
|
657,600
|
|
|
3/25/2025
|
-0.45 / -1.95%
|
23.10
|
23.20
|
22.65
|
22.65
|
22.89
|
22.65
|
1,172,500
|
|
|
3/24/2025
|
0.00 / 0.00%
|
23.05
|
23.25
|
23.05
|
23.10
|
23.11
|
23.10
|
181,400
|
|
|
3/21/2025
|
+0.10 / +0.43%
|
23.20
|
23.30
|
23.00
|
23.10
|
23.16
|
23.10
|
473,800
|
|
|
3/20/2025
|
-0.10 / -0.43%
|
23.10
|
23.30
|
23.00
|
23.00
|
23.05
|
23.00
|
321,700
|
|
|
3/19/2025
|
-0.35 / -1.49%
|
23.55
|
23.55
|
23.00
|
23.10
|
23.11
|
23.10
|
693,000
|
|
|
3/18/2025
|
+0.30 / +1.30%
|
23.15
|
23.45
|
23.10
|
23.45
|
23.21
|
23.45
|
706,200
|
|
|
3/17/2025
|
-0.25 / -1.07%
|
23.50
|
23.65
|
23.00
|
23.15
|
23.19
|
23.15
|
781,200
|
|
|
3/14/2025
|
-0.10 / -0.43%
|
23.50
|
23.70
|
23.35
|
23.40
|
23.48
|
23.40
|
399,300
|
|
|
3/13/2025
|
-0.45 / -1.88%
|
24.15
|
24.15
|
23.50
|
23.50
|
23.72
|
23.50
|
510,800
|
|
|
3/12/2025
|
-0.30 / -1.24%
|
24.35
|
24.35
|
23.85
|
23.95
|
24.09
|
23.95
|
591,700
|
|
|
3/11/2025
|
+0.40 / +1.68%
|
23.80
|
24.25
|
23.60
|
24.25
|
23.90
|
24.25
|
409,600
|
|
|
3/10/2025
|
-0.25 / -1.04%
|
24.35
|
24.35
|
23.85
|
23.85
|
23.99
|
23.85
|
292,400
|
|
|
3/7/2025
|
-0.30 / -1.23%
|
24.25
|
24.50
|
24.05
|
24.10
|
24.24
|
24.10
|
376,600
|
|
|