|
|
Closing price on 12/5/2023
|
|
| Open |
26.85 |
| High |
27.25 |
| Low |
26.50 |
| Volume |
6,556,300 |
| Split-adjusted Price |
23.83 |
|
|
PVT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/5/2023
|
-0.30 / -1.12%
|
26.85
|
27.25
|
26.50
|
26.50
|
26.90
|
23.83
|
6,556,300
|
|
|
12/4/2023
|
+0.40 / +1.52%
|
26.80
|
27.15
|
26.70
|
26.80
|
26.87
|
24.10
|
5,281,900
|
|
|
12/1/2023
|
+0.20 / +0.76%
|
26.25
|
26.80
|
26.10
|
26.40
|
26.46
|
23.74
|
5,140,900
|
|
|
11/30/2023
|
+0.20 / +0.77%
|
26.10
|
26.35
|
25.75
|
26.20
|
26.03
|
23.56
|
4,802,200
|
|
|
11/29/2023
|
+0.45 / +1.76%
|
25.80
|
26.30
|
25.75
|
26.00
|
26.03
|
23.38
|
6,180,700
|
|
|
11/28/2023
|
+0.35 / +1.39%
|
25.35
|
25.60
|
24.80
|
25.55
|
25.13
|
22.98
|
4,602,600
|
|
|
11/27/2023
|
0.00 / 0.00%
|
25.35
|
25.80
|
25.20
|
25.20
|
25.50
|
22.66
|
3,296,000
|
|
|
11/24/2023
|
+0.30 / +1.20%
|
25.15
|
25.20
|
24.10
|
25.20
|
24.71
|
22.66
|
4,401,000
|
|
|
11/23/2023
|
-0.70 / -2.73%
|
26.00
|
26.40
|
24.90
|
24.90
|
25.84
|
22.39
|
6,887,400
|
|
|
11/22/2023
|
+0.05 / +0.20%
|
25.55
|
25.60
|
25.15
|
25.60
|
25.39
|
23.02
|
3,997,600
|
|
|
11/21/2023
|
+0.80 / +3.23%
|
25.15
|
25.55
|
24.90
|
25.55
|
25.23
|
22.98
|
3,728,900
|
|
|
11/20/2023
|
0.00 / 0.00%
|
24.35
|
24.95
|
23.95
|
24.75
|
24.35
|
22.26
|
6,862,200
|
|
|
11/17/2023
|
-0.85 / -3.32%
|
25.55
|
25.65
|
24.65
|
24.75
|
25.08
|
22.26
|
6,484,400
|
|
|
11/16/2023
|
+0.30 / +1.19%
|
25.30
|
25.65
|
25.15
|
25.60
|
25.43
|
23.02
|
2,392,900
|
|
|
11/15/2023
|
0.00 / 0.00%
|
25.90
|
25.90
|
25.15
|
25.30
|
25.52
|
22.75
|
3,961,900
|
|
|
11/14/2023
|
+0.20 / +0.80%
|
25.45
|
25.95
|
25.25
|
25.30
|
25.57
|
22.75
|
3,380,300
|
|
|
11/13/2023
|
+0.50 / +2.03%
|
24.70
|
25.30
|
24.65
|
25.10
|
24.99
|
22.57
|
3,836,100
|
|
|
11/10/2023
|
-0.60 / -2.38%
|
25.00
|
25.55
|
24.60
|
24.60
|
25.03
|
22.12
|
6,844,900
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|