|
|
Closing price on 5/15/2025
|
|
| Open |
23.10 |
| High |
23.55 |
| Low |
22.60 |
| Volume |
1,185,700 |
| Split-adjusted Price |
23.10 |
|
|
PET Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/15/2025
|
+0.10 / +0.43%
|
23.10
|
23.55
|
22.60
|
23.10
|
23.02
|
23.10
|
1,185,700
|
|
|
5/14/2025
|
+0.70 / +3.14%
|
22.35
|
23.50
|
22.35
|
23.00
|
22.99
|
23.00
|
1,380,400
|
|
|
5/13/2025
|
-0.10 / -0.45%
|
22.50
|
22.50
|
22.10
|
22.30
|
22.24
|
22.30
|
726,200
|
|
|
5/12/2025
|
+0.50 / +2.28%
|
22.80
|
22.80
|
21.90
|
22.40
|
22.27
|
22.40
|
1,157,300
|
|
|
5/9/2025
|
+1.40 / +6.83%
|
21.90
|
21.90
|
21.80
|
21.90
|
21.90
|
21.90
|
1,433,300
|
|
|
5/8/2025
|
+1.30 / +6.77%
|
19.30
|
20.50
|
19.25
|
20.50
|
20.02
|
20.50
|
1,189,800
|
|
|
5/7/2025
|
-0.05 / -0.26%
|
19.30
|
19.30
|
19.10
|
19.20
|
19.20
|
19.20
|
2,913,100
|
|
|
5/6/2025
|
+0.25 / +1.32%
|
19.10
|
19.40
|
19.10
|
19.25
|
19.29
|
19.25
|
565,100
|
|
|
5/5/2025
|
+0.40 / +2.15%
|
18.95
|
19.00
|
18.55
|
19.00
|
18.75
|
19.00
|
450,500
|
|
|
4/29/2025
|
-0.10 / -0.53%
|
18.70
|
18.90
|
18.55
|
18.60
|
18.64
|
18.60
|
115,100
|
|
|
4/28/2025
|
+0.30 / +1.63%
|
18.55
|
18.90
|
18.20
|
18.70
|
18.66
|
18.70
|
544,900
|
|
|
4/25/2025
|
-0.10 / -0.54%
|
18.50
|
18.60
|
18.30
|
18.40
|
18.44
|
18.40
|
182,800
|
|
|
4/24/2025
|
0.00 / 0.00%
|
18.70
|
18.80
|
18.30
|
18.50
|
18.54
|
18.50
|
181,100
|
|
|
4/23/2025
|
+0.50 / +2.78%
|
18.50
|
18.70
|
18.10
|
18.50
|
18.37
|
18.50
|
162,500
|
|
|
4/22/2025
|
-0.90 / -4.76%
|
19.05
|
19.05
|
17.60
|
18.00
|
17.83
|
18.00
|
750,200
|
|
|
4/21/2025
|
-0.65 / -3.32%
|
19.55
|
19.60
|
18.90
|
18.90
|
19.10
|
18.90
|
294,500
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|