|
Closing price on 11/9/2023
|
|
| Open |
25.60 |
| High |
25.90 |
| Low |
25.15 |
| Volume |
6,080,000 |
| Split-adjusted Price |
22.66 |
|
|
PVT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/9/2023
|
-0.40 / -1.56%
|
25.60
|
25.90
|
25.15
|
25.20
|
25.49
|
22.66
|
6,080,000
|
|
|
11/8/2023
|
+1.30 / +5.35%
|
24.20
|
25.75
|
24.15
|
25.60
|
24.86
|
23.02
|
4,879,700
|
|
|
11/7/2023
|
+0.35 / +1.46%
|
23.90
|
25.10
|
23.70
|
24.30
|
24.51
|
21.85
|
5,597,600
|
|
|
11/6/2023
|
+0.15 / +0.63%
|
23.95
|
24.10
|
23.65
|
23.95
|
23.83
|
21.54
|
2,763,800
|
|
|
11/3/2023
|
-0.55 / -2.26%
|
24.45
|
24.50
|
23.35
|
23.80
|
23.74
|
21.40
|
7,312,100
|
|
|
11/2/2023
|
+1.35 / +5.87%
|
23.30
|
24.50
|
23.15
|
24.35
|
23.64
|
21.90
|
7,061,500
|
|
|
11/1/2023
|
+1.05 / +4.78%
|
22.10
|
23.00
|
21.90
|
23.00
|
22.21
|
20.68
|
5,277,500
|
|
|
10/31/2023
|
-1.60 / -6.79%
|
23.85
|
23.85
|
21.95
|
21.95
|
22.50
|
19.74
|
9,215,900
|
|
|
10/30/2023
|
-1.65 / -6.55%
|
25.35
|
25.70
|
23.55
|
23.55
|
24.82
|
21.18
|
3,487,100
|
|
|
10/27/2023
|
-0.40 / -1.56%
|
25.60
|
25.70
|
24.30
|
25.20
|
25.02
|
22.66
|
4,926,300
|
|
|
10/26/2023
|
-1.90 / -6.91%
|
26.80
|
27.00
|
25.60
|
25.60
|
25.74
|
23.02
|
6,801,300
|
|
|
10/25/2023
|
+0.05 / +0.18%
|
27.50
|
28.05
|
27.20
|
27.50
|
27.66
|
24.73
|
2,793,000
|
|
|
10/24/2023
|
-0.05 / -0.18%
|
27.40
|
27.65
|
26.90
|
27.45
|
27.26
|
24.69
|
2,221,100
|
|
|
10/23/2023
|
-0.50 / -1.79%
|
27.80
|
27.90
|
26.90
|
27.50
|
27.31
|
24.73
|
2,969,900
|
|
|
10/20/2023
|
+1.05 / +3.90%
|
27.15
|
28.10
|
26.30
|
28.00
|
27.18
|
25.18
|
3,568,400
|
|
|
10/19/2023
|
-0.05 / -0.19%
|
27.05
|
28.00
|
26.90
|
26.95
|
27.38
|
24.24
|
3,577,500
|
|
|
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
|
|
|
|