|
|
Closing price on 5/27/2024
|
|
| Open |
28.50 |
| High |
29.75 |
| Low |
27.85 |
| Volume |
1,525,700 |
| Split-adjusted Price |
28.15 |
|
|
PET Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/27/2024
|
+0.30 / +1.08%
|
28.50
|
29.75
|
27.85
|
28.15
|
28.81
|
28.15
|
1,525,700
|
|
|
5/24/2024
|
+1.80 / +6.91%
|
26.10
|
27.85
|
26.10
|
27.85
|
27.53
|
27.85
|
4,389,300
|
|
|
5/23/2024
|
+0.45 / +1.76%
|
25.60
|
26.55
|
25.50
|
26.05
|
25.89
|
26.05
|
1,714,900
|
|
|
5/22/2024
|
0.00 / 0.00%
|
26.00
|
26.00
|
25.55
|
25.60
|
25.69
|
25.60
|
739,000
|
|
|
5/21/2024
|
+0.10 / +0.39%
|
25.60
|
26.45
|
25.50
|
25.60
|
25.92
|
25.60
|
1,130,800
|
|
|
5/20/2024
|
0.00 / 0.00%
|
25.55
|
26.00
|
25.50
|
25.50
|
25.66
|
25.50
|
745,500
|
|
|
5/17/2024
|
+0.40 / +1.59%
|
25.15
|
25.70
|
25.00
|
25.50
|
25.44
|
25.50
|
1,957,900
|
|
|
5/16/2024
|
+0.05 / +0.20%
|
25.40
|
25.60
|
24.95
|
25.10
|
25.14
|
25.10
|
2,363,900
|
|
|
5/15/2024
|
+0.15 / +0.60%
|
25.00
|
25.40
|
24.90
|
25.05
|
25.13
|
25.05
|
1,525,700
|
|
|
5/14/2024
|
-0.15 / -0.60%
|
25.45
|
25.45
|
24.80
|
24.90
|
25.00
|
24.90
|
223,000
|
|
|
5/13/2024
|
-0.15 / -0.60%
|
25.70
|
25.70
|
25.00
|
25.05
|
25.14
|
25.05
|
1,497,800
|
|
|
5/10/2024
|
+0.50 / +2.02%
|
24.80
|
25.65
|
24.80
|
25.20
|
25.15
|
25.20
|
699,400
|
|
|
5/9/2024
|
-0.40 / -1.59%
|
25.30
|
25.40
|
24.70
|
24.70
|
25.06
|
24.70
|
315,300
|
|
|
5/8/2024
|
0.00 / 0.00%
|
25.10
|
25.95
|
24.80
|
25.10
|
25.34
|
25.10
|
501,200
|
|
|
5/7/2024
|
+0.30 / +1.21%
|
24.95
|
25.30
|
24.80
|
25.10
|
25.06
|
25.10
|
336,600
|
|
|
5/6/2024
|
+0.45 / +1.85%
|
24.75
|
24.85
|
24.00
|
24.80
|
24.58
|
24.80
|
244,600
|
|
|
5/3/2024
|
-0.40 / -1.62%
|
24.70
|
25.00
|
24.35
|
24.35
|
24.63
|
24.35
|
202,900
|
|
|
5/2/2024
|
+0.35 / +1.43%
|
25.00
|
25.00
|
24.50
|
24.75
|
24.70
|
24.75
|
116,600
|
|
|
4/26/2024
|
+0.45 / +1.88%
|
23.50
|
24.75
|
23.50
|
24.40
|
24.28
|
24.40
|
290,300
|
|
|
4/25/2024
|
-0.20 / -0.83%
|
23.95
|
24.25
|
23.80
|
23.95
|
24.02
|
23.95
|
150,800
|
|
|
4/24/2024
|
+1.15 / +5.00%
|
24.15
|
24.15
|
23.20
|
24.15
|
23.88
|
24.15
|
288,300
|
|
|
4/23/2024
|
-0.85 / -3.56%
|
23.60
|
24.00
|
23.00
|
23.00
|
23.50
|
23.00
|
189,900
|
|
|
4/22/2024
|
+0.55 / +2.36%
|
24.30
|
24.30
|
23.50
|
23.85
|
23.72
|
23.85
|
249,600
|
|
|
4/19/2024
|
-1.20 / -4.90%
|
23.45
|
24.35
|
23.15
|
23.30
|
23.66
|
23.30
|
472,000
|
|
|
4/17/2024
|
-1.00 / -3.92%
|
25.50
|
25.50
|
24.50
|
24.50
|
24.78
|
24.50
|
5,125,300
|
|
|
4/16/2024
|
-0.40 / -1.54%
|
25.25
|
25.60
|
24.50
|
25.50
|
24.95
|
25.50
|
533,500
|
|
|
4/15/2024
|
-1.90 / -6.83%
|
27.95
|
27.95
|
25.90
|
25.90
|
26.68
|
25.90
|
611,100
|
|
|
4/12/2024
|
+0.40 / +1.46%
|
27.70
|
27.80
|
27.20
|
27.80
|
27.47
|
27.80
|
197,300
|
|
|
4/11/2024
|
-0.20 / -0.72%
|
27.00
|
27.75
|
27.00
|
27.40
|
27.43
|
27.40
|
184,600
|
|
|
4/10/2024
|
-0.50 / -1.78%
|
28.20
|
28.20
|
27.60
|
27.60
|
27.86
|
27.60
|
2,294,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 12:25:01 PM
|
|
|
|
|