|
Closing price on 10/18/2023
|
|
| Open |
28.30 |
| High |
28.65 |
| Low |
26.55 |
| Volume |
7,162,000 |
| Split-adjusted Price |
24.28 |
|
|
PVT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/18/2023
|
-1.00 / -3.57%
|
28.30
|
28.65
|
26.55
|
27.00
|
27.57
|
24.28
|
7,162,000
|
|
|
10/17/2023
|
-2.10 / -6.98%
|
30.20
|
30.30
|
28.00
|
28.00
|
29.07
|
25.18
|
7,789,300
|
|
|
10/16/2023
|
+0.15 / +0.50%
|
30.30
|
30.85
|
29.90
|
30.10
|
30.37
|
27.07
|
4,032,200
|
|
|
10/13/2023
|
+0.70 / +2.39%
|
29.00
|
29.95
|
28.90
|
29.95
|
29.53
|
26.93
|
3,612,100
|
|
|
10/12/2023
|
+0.35 / +1.21%
|
28.90
|
29.80
|
28.75
|
29.25
|
29.34
|
26.30
|
5,940,800
|
|
|
10/11/2023
|
+1.30 / +4.71%
|
27.75
|
29.00
|
27.55
|
28.90
|
28.57
|
25.99
|
5,844,100
|
|
|
10/10/2023
|
-0.50 / -1.78%
|
28.40
|
28.80
|
27.60
|
27.60
|
28.25
|
24.82
|
3,678,900
|
|
|
10/9/2023
|
+0.50 / +1.81%
|
28.15
|
28.95
|
28.00
|
28.10
|
28.40
|
25.27
|
4,688,000
|
|
|
10/6/2023
|
+0.90 / +3.37%
|
26.90
|
27.70
|
26.80
|
27.60
|
27.24
|
24.82
|
2,550,600
|
|
|
10/5/2023
|
-1.00 / -3.61%
|
27.35
|
28.00
|
26.50
|
26.70
|
27.21
|
24.01
|
4,574,000
|
|
|
10/4/2023
|
+1.10 / +4.14%
|
26.20
|
27.70
|
26.20
|
27.70
|
27.09
|
24.91
|
3,768,500
|
|
|
10/3/2023
|
-1.95 / -6.83%
|
28.00
|
28.15
|
26.60
|
26.60
|
27.12
|
23.92
|
9,483,900
|
|
|
10/2/2023
|
+0.25 / +0.88%
|
28.45
|
29.50
|
28.25
|
28.55
|
28.92
|
25.68
|
4,551,600
|
|
|
9/29/2023
|
+0.10 / +0.35%
|
28.40
|
28.55
|
27.80
|
28.30
|
28.10
|
25.45
|
2,898,900
|
|
|
9/28/2023
|
+1.25 / +4.64%
|
27.25
|
28.80
|
26.95
|
28.20
|
27.98
|
25.36
|
8,710,200
|
|
|
9/27/2023
|
+1.20 / +4.66%
|
26.20
|
27.00
|
25.20
|
26.95
|
26.07
|
24.24
|
4,369,400
|
|
|
9/26/2023
|
-0.60 / -2.28%
|
26.40
|
27.40
|
25.50
|
25.75
|
26.29
|
23.16
|
5,113,700
|
|
|
9/25/2023
|
-1.95 / -6.89%
|
28.05
|
28.60
|
26.35
|
26.35
|
27.33
|
23.70
|
5,544,400
|
|
|
9/22/2023
|
+0.20 / +0.71%
|
27.70
|
28.45
|
26.20
|
28.30
|
27.56
|
25.45
|
7,351,700
|
|
|
9/21/2023
|
-0.25 / -0.88%
|
28.40
|
28.70
|
27.60
|
28.10
|
28.00
|
25.27
|
4,747,200
|
|
|
9/20/2023
|
+1.85 / +6.98%
|
26.60
|
28.35
|
26.55
|
28.35
|
27.72
|
25.50
|
7,044,400
|
|
|
9/19/2023
|
+0.55 / +2.12%
|
26.05
|
26.60
|
25.50
|
26.50
|
26.04
|
23.83
|
4,940,500
|
|
|
9/18/2023
|
-0.05 / -0.19%
|
26.25
|
26.40
|
25.50
|
25.95
|
25.90
|
23.34
|
2,708,400
|
|
|
9/15/2023
|
-0.15 / -0.57%
|
26.50
|
26.90
|
25.85
|
26.00
|
26.27
|
23.38
|
4,607,600
|
|
|
9/14/2023
|
+0.35 / +1.36%
|
26.00
|
26.50
|
25.60
|
26.15
|
26.14
|
23.52
|
5,013,500
|
|
|
9/13/2023
|
+0.30 / +1.16%
|
26.00
|
26.95
|
25.65
|
26.10
|
26.28
|
23.20
|
7,826,200
|
|
|
9/12/2023
|
+0.55 / +2.18%
|
25.45
|
25.95
|
25.45
|
25.80
|
25.67
|
22.94
|
6,183,500
|
|
|
9/11/2023
|
+1.25 / +5.21%
|
24.10
|
25.65
|
24.10
|
25.25
|
25.37
|
22.45
|
15,244,300
|
|
|
9/8/2023
|
+0.45 / +1.91%
|
23.55
|
24.30
|
23.40
|
24.00
|
23.95
|
21.34
|
5,442,400
|
|
|
9/7/2023
|
-0.20 / -0.84%
|
23.70
|
23.80
|
23.40
|
23.55
|
23.62
|
20.94
|
3,125,000
|
|
|
|