|
|
Closing price on 1/16/2024
|
|
| Open |
26.30 |
| High |
26.40 |
| Low |
26.05 |
| Volume |
1,431,400 |
| Split-adjusted Price |
23.70 |
|
|
PVT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/16/2024
|
+0.20 / +0.76%
|
26.30
|
26.40
|
26.05
|
26.35
|
26.24
|
23.70
|
1,431,400
|
|
|
1/15/2024
|
+0.05 / +0.19%
|
26.50
|
26.50
|
26.15
|
26.15
|
26.28
|
23.52
|
1,764,300
|
|
|
1/12/2024
|
-0.05 / -0.19%
|
26.25
|
26.75
|
26.05
|
26.10
|
26.47
|
23.47
|
7,398,700
|
|
|
1/11/2024
|
0.00 / 0.00%
|
26.15
|
26.35
|
25.90
|
26.15
|
26.05
|
23.52
|
2,318,300
|
|
|
1/10/2024
|
+0.35 / +1.36%
|
25.95
|
26.70
|
25.85
|
26.15
|
26.31
|
23.52
|
5,653,200
|
|
|
1/9/2024
|
-0.65 / -2.46%
|
26.45
|
26.50
|
25.70
|
25.80
|
26.01
|
23.20
|
8,050,300
|
|
|
1/8/2024
|
-0.05 / -0.19%
|
26.65
|
26.65
|
26.45
|
26.45
|
26.55
|
23.79
|
3,568,200
|
|
|
1/5/2024
|
-0.10 / -0.38%
|
26.65
|
26.80
|
26.40
|
26.50
|
26.53
|
23.83
|
2,873,700
|
|
|
1/4/2024
|
-0.10 / -0.37%
|
26.75
|
27.10
|
26.60
|
26.60
|
26.87
|
23.92
|
4,718,200
|
|
|
1/3/2024
|
0.00 / 0.00%
|
26.65
|
26.80
|
26.55
|
26.70
|
26.68
|
24.01
|
3,368,600
|
|
|
1/2/2024
|
+0.30 / +1.14%
|
26.55
|
26.80
|
26.30
|
26.70
|
26.55
|
24.01
|
3,364,900
|
|
|
12/29/2023
|
+0.05 / +0.19%
|
26.50
|
26.60
|
26.35
|
26.40
|
26.45
|
23.74
|
2,743,200
|
|
|
12/28/2023
|
-0.25 / -0.94%
|
26.55
|
26.80
|
26.35
|
26.35
|
26.53
|
23.70
|
5,888,800
|
|
|
12/27/2023
|
-0.25 / -0.93%
|
27.05
|
27.05
|
26.60
|
26.60
|
26.78
|
23.92
|
3,077,000
|
|
|
12/26/2023
|
-0.45 / -1.65%
|
27.40
|
27.40
|
26.80
|
26.85
|
27.03
|
24.15
|
3,487,700
|
|
|
12/25/2023
|
+0.70 / +2.63%
|
26.70
|
27.45
|
26.60
|
27.30
|
27.08
|
24.55
|
6,506,500
|
|
|
12/22/2023
|
+0.10 / +0.38%
|
26.70
|
26.80
|
26.15
|
26.60
|
26.52
|
23.92
|
3,727,800
|
|
|
12/21/2023
|
+0.05 / +0.19%
|
26.30
|
26.75
|
26.20
|
26.50
|
26.52
|
23.83
|
3,399,200
|
|
|
12/20/2023
|
+0.70 / +2.72%
|
25.90
|
26.45
|
25.85
|
26.45
|
26.23
|
23.79
|
4,059,100
|
|
|
12/19/2023
|
+0.55 / +2.18%
|
25.40
|
25.75
|
25.20
|
25.75
|
25.54
|
23.16
|
3,015,300
|
|
|
12/18/2023
|
-0.10 / -0.40%
|
25.40
|
25.50
|
25.20
|
25.20
|
25.33
|
22.66
|
1,339,200
|
|
|
12/15/2023
|
0.00 / 0.00%
|
25.45
|
25.65
|
25.20
|
25.30
|
25.37
|
22.75
|
2,480,700
|
|
|
12/14/2023
|
-0.35 / -1.36%
|
25.90
|
25.90
|
25.25
|
25.30
|
25.53
|
22.75
|
3,476,100
|
|
|
12/13/2023
|
-0.75 / -2.84%
|
26.40
|
26.40
|
25.55
|
25.65
|
25.96
|
23.07
|
6,335,750
|
|
|
12/12/2023
|
+0.50 / +1.93%
|
26.20
|
26.40
|
25.90
|
26.40
|
26.11
|
23.74
|
2,557,600
|
|
|
12/11/2023
|
-0.10 / -0.38%
|
26.20
|
26.25
|
25.90
|
25.90
|
26.04
|
23.29
|
2,478,000
|
|
|
12/8/2023
|
-0.30 / -1.14%
|
26.30
|
26.45
|
26.00
|
26.00
|
26.20
|
23.38
|
2,741,000
|
|
|
12/7/2023
|
-0.70 / -2.59%
|
27.00
|
27.00
|
25.85
|
26.30
|
26.36
|
23.65
|
5,564,000
|
|
|
12/6/2023
|
+0.50 / +1.89%
|
26.50
|
27.00
|
26.45
|
27.00
|
26.65
|
24.28
|
4,150,400
|
|
|
12/5/2023
|
-0.30 / -1.12%
|
26.85
|
27.25
|
26.50
|
26.50
|
26.90
|
23.83
|
6,556,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|