|
|
Closing price on 6/26/2024
|
|
| Open |
26.95 |
| High |
27.45 |
| Low |
26.65 |
| Volume |
791,000 |
| Split-adjusted Price |
27.30 |
|
|
PET Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/26/2024
|
+0.35 / +1.30%
|
26.95
|
27.45
|
26.65
|
27.30
|
26.99
|
27.30
|
791,000
|
|
|
6/25/2024
|
0.00 / 0.00%
|
27.05
|
27.20
|
26.70
|
26.95
|
26.93
|
26.95
|
687,900
|
|
|
6/24/2024
|
-2.00 / -6.91%
|
29.10
|
29.25
|
26.95
|
26.95
|
27.50
|
26.95
|
2,765,100
|
|
|
6/21/2024
|
+0.30 / +1.05%
|
28.65
|
29.30
|
28.65
|
28.95
|
29.02
|
28.95
|
1,054,500
|
|
|
6/20/2024
|
+0.05 / +0.17%
|
28.60
|
29.10
|
28.25
|
28.65
|
28.58
|
28.65
|
655,600
|
|
|
6/19/2024
|
+0.35 / +1.24%
|
28.25
|
29.20
|
28.15
|
28.60
|
28.66
|
28.60
|
1,001,800
|
|
|
6/18/2024
|
+0.25 / +0.89%
|
28.40
|
28.85
|
28.10
|
28.25
|
28.47
|
28.25
|
949,700
|
|
|
6/17/2024
|
-0.40 / -1.41%
|
28.55
|
28.55
|
27.80
|
28.00
|
28.06
|
28.00
|
2,633,800
|
|
|
6/14/2024
|
-1.95 / -6.43%
|
30.50
|
30.75
|
28.40
|
28.40
|
29.88
|
28.40
|
2,412,600
|
|
|
6/13/2024
|
-0.45 / -1.46%
|
31.05
|
31.10
|
30.30
|
30.35
|
30.47
|
30.35
|
1,577,300
|
|
|
6/12/2024
|
-0.20 / -0.65%
|
31.00
|
31.50
|
30.20
|
30.80
|
30.88
|
30.80
|
7,549,536
|
|
|
6/11/2024
|
+0.80 / +2.65%
|
30.20
|
32.30
|
30.05
|
31.00
|
30.95
|
31.00
|
10,491,500
|
|
|
6/10/2024
|
0.00 / 0.00%
|
30.30
|
30.80
|
30.00
|
30.20
|
30.37
|
30.20
|
4,256,400
|
|
|
6/7/2024
|
+0.40 / +1.34%
|
30.20
|
30.60
|
29.80
|
30.20
|
30.18
|
30.20
|
1,272,100
|
|
|
6/6/2024
|
+0.20 / +0.68%
|
29.85
|
30.50
|
29.65
|
29.80
|
29.95
|
29.80
|
2,020,800
|
|
|
6/5/2024
|
-0.80 / -2.63%
|
31.20
|
31.20
|
29.60
|
29.60
|
30.15
|
29.60
|
2,783,700
|
|
|
6/4/2024
|
+0.30 / +1.00%
|
30.30
|
31.40
|
30.05
|
30.40
|
30.69
|
30.40
|
4,611,400
|
|
|
6/3/2024
|
-0.10 / -0.33%
|
30.80
|
30.80
|
30.00
|
30.10
|
30.19
|
30.10
|
6,315,500
|
|
|
5/31/2024
|
-0.75 / -2.42%
|
31.05
|
31.60
|
29.90
|
30.20
|
30.53
|
30.20
|
5,632,500
|
|
|
5/30/2024
|
+0.70 / +2.31%
|
30.25
|
31.35
|
29.80
|
30.95
|
30.55
|
30.95
|
2,079,100
|
|
|
5/29/2024
|
+1.95 / +6.89%
|
28.65
|
30.25
|
28.20
|
30.25
|
29.68
|
30.25
|
3,521,500
|
|
|
5/28/2024
|
+0.15 / +0.53%
|
28.30
|
29.50
|
27.75
|
28.30
|
28.42
|
28.30
|
1,501,300
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 2:15:01 PM
|
|
|
|
|