|
|
Closing price on 8/27/2024
|
|
| Open |
28.20 |
| High |
28.20 |
| Low |
27.45 |
| Volume |
1,079,800 |
| Split-adjusted Price |
27.85 |
|
|
PET Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/27/2024
|
0.00 / 0.00%
|
28.20
|
28.20
|
27.45
|
27.85
|
27.71
|
27.85
|
1,079,800
|
|
|
8/26/2024
|
-0.50 / -1.76%
|
28.60
|
28.60
|
27.70
|
27.85
|
28.12
|
27.85
|
715,300
|
|
|
8/23/2024
|
+0.15 / +0.53%
|
28.40
|
28.40
|
27.80
|
28.35
|
28.00
|
28.35
|
885,800
|
|
|
8/22/2024
|
-0.40 / -1.40%
|
28.40
|
28.70
|
28.00
|
28.20
|
28.28
|
28.20
|
980,200
|
|
|
8/21/2024
|
+0.90 / +3.25%
|
28.00
|
29.35
|
28.00
|
28.60
|
28.71
|
28.60
|
2,499,700
|
|
|
8/20/2024
|
+0.35 / +1.28%
|
27.40
|
27.70
|
27.10
|
27.70
|
27.47
|
27.70
|
1,314,600
|
|
|
8/19/2024
|
+0.40 / +1.48%
|
27.25
|
28.00
|
27.05
|
27.35
|
27.47
|
27.35
|
1,229,900
|
|
|
8/16/2024
|
+1.30 / +5.07%
|
25.90
|
27.10
|
25.70
|
26.95
|
26.67
|
26.95
|
1,319,600
|
|
|
8/15/2024
|
-0.45 / -1.72%
|
26.00
|
26.00
|
25.50
|
25.65
|
25.68
|
25.65
|
295,600
|
|
|
8/14/2024
|
-0.20 / -0.76%
|
26.35
|
26.40
|
25.80
|
26.10
|
26.05
|
26.10
|
382,000
|
|
|
8/13/2024
|
-0.05 / -0.19%
|
26.30
|
26.30
|
25.65
|
26.30
|
25.96
|
26.30
|
458,500
|
|
|
8/12/2024
|
+0.15 / +0.57%
|
26.20
|
26.80
|
25.95
|
26.35
|
26.22
|
26.35
|
380,500
|
|
|
8/9/2024
|
+0.40 / +1.55%
|
25.60
|
26.60
|
25.55
|
26.20
|
26.06
|
26.20
|
2,317,136
|
|
|
8/8/2024
|
+0.30 / +1.18%
|
25.10
|
25.80
|
25.00
|
25.80
|
25.40
|
25.80
|
372,700
|
|
|
8/7/2024
|
+0.70 / +2.82%
|
24.95
|
25.80
|
24.60
|
25.50
|
24.85
|
25.50
|
3,074,300
|
|
|
8/6/2024
|
+0.65 / +2.69%
|
24.55
|
24.95
|
24.20
|
24.80
|
24.55
|
24.80
|
502,300
|
|
|
8/5/2024
|
-1.75 / -6.76%
|
24.60
|
25.45
|
24.10
|
24.15
|
24.55
|
24.15
|
830,800
|
|
|
8/2/2024
|
+0.90 / +3.60%
|
24.30
|
26.10
|
24.30
|
25.90
|
25.25
|
25.90
|
579,000
|
|
|
8/1/2024
|
-1.25 / -4.76%
|
26.60
|
26.60
|
25.00
|
25.00
|
25.51
|
25.00
|
1,087,500
|
|
|
7/31/2024
|
-0.15 / -0.57%
|
26.45
|
26.80
|
26.20
|
26.25
|
26.44
|
26.25
|
712,400
|
|
|
7/30/2024
|
-0.20 / -0.75%
|
26.60
|
26.80
|
25.85
|
26.40
|
26.35
|
26.40
|
631,000
|
|
|
7/29/2024
|
+0.20 / +0.76%
|
26.45
|
26.90
|
26.45
|
26.60
|
26.74
|
26.60
|
749,700
|
|
|
7/26/2024
|
+0.75 / +2.92%
|
25.95
|
26.40
|
25.90
|
26.40
|
26.17
|
26.40
|
602,900
|
|
|
7/25/2024
|
-0.35 / -1.35%
|
25.60
|
26.40
|
25.60
|
25.65
|
25.85
|
25.65
|
634,100
|
|
|
7/24/2024
|
+0.05 / +0.19%
|
25.00
|
26.40
|
25.00
|
26.00
|
25.66
|
26.00
|
1,182,100
|
|
|
7/23/2024
|
-1.95 / -6.99%
|
28.00
|
28.50
|
25.95
|
25.95
|
26.87
|
25.95
|
1,885,800
|
|
|
7/22/2024
|
-1.45 / -4.94%
|
29.15
|
29.15
|
27.40
|
27.90
|
28.26
|
27.90
|
1,554,200
|
|
|
7/19/2024
|
+0.35 / +1.21%
|
29.25
|
29.80
|
28.80
|
29.35
|
29.24
|
29.35
|
2,257,000
|
|
|
7/18/2024
|
+1.30 / +4.69%
|
27.95
|
29.00
|
27.70
|
29.00
|
28.20
|
29.00
|
1,423,300
|
|
|
7/17/2024
|
-1.50 / -5.14%
|
29.45
|
30.00
|
27.20
|
27.70
|
28.94
|
27.70
|
2,846,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 2:15:01 PM
|
|
|
|
|