|
|
Closing price on 3/8/2024
|
|
| Open |
27.35 |
| High |
27.50 |
| Low |
26.75 |
| Volume |
3,786,900 |
| Split-adjusted Price |
24.24 |
|
|
PVT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/8/2024
|
-0.35 / -1.28%
|
27.35
|
27.50
|
26.75
|
26.95
|
27.00
|
24.24
|
3,786,900
|
|
|
3/7/2024
|
-0.10 / -0.36%
|
27.50
|
27.85
|
27.30
|
27.30
|
27.55
|
24.55
|
3,900,100
|
|
|
3/6/2024
|
+0.60 / +2.24%
|
26.85
|
27.60
|
26.80
|
27.40
|
27.25
|
24.64
|
6,739,200
|
|
|
3/5/2024
|
-0.25 / -0.92%
|
27.00
|
27.15
|
26.80
|
26.80
|
26.91
|
24.10
|
3,063,000
|
|
|
3/4/2024
|
-0.05 / -0.18%
|
27.30
|
27.40
|
27.00
|
27.05
|
27.11
|
24.33
|
3,429,500
|
|
|
3/1/2024
|
+0.30 / +1.12%
|
26.70
|
27.15
|
26.65
|
27.10
|
26.84
|
24.37
|
2,494,000
|
|
|
2/29/2024
|
-0.20 / -0.74%
|
27.10
|
27.20
|
26.60
|
26.80
|
26.76
|
24.10
|
3,307,100
|
|
|
2/28/2024
|
+0.25 / +0.93%
|
26.90
|
27.80
|
26.80
|
27.00
|
27.31
|
24.28
|
6,766,300
|
|
|
2/27/2024
|
+0.40 / +1.52%
|
26.40
|
26.75
|
26.30
|
26.75
|
26.55
|
24.06
|
2,640,700
|
|
|
2/26/2024
|
+0.25 / +0.96%
|
26.10
|
26.50
|
26.05
|
26.35
|
26.25
|
23.70
|
2,137,500
|
|
|
2/23/2024
|
-0.55 / -2.06%
|
26.70
|
26.90
|
26.05
|
26.10
|
26.44
|
23.47
|
3,707,900
|
|
|
2/22/2024
|
0.00 / 0.00%
|
26.70
|
27.00
|
26.65
|
26.65
|
26.79
|
23.97
|
2,510,500
|
|
|
2/21/2024
|
-0.50 / -1.84%
|
27.20
|
27.25
|
26.55
|
26.65
|
26.80
|
23.97
|
5,915,300
|
|
|
2/20/2024
|
-0.45 / -1.63%
|
27.80
|
27.80
|
27.10
|
27.15
|
27.36
|
24.42
|
3,571,400
|
|
|
2/19/2024
|
+0.10 / +0.36%
|
27.60
|
27.90
|
27.45
|
27.60
|
27.58
|
24.82
|
3,474,900
|
|
|
2/16/2024
|
+0.75 / +2.80%
|
26.85
|
27.50
|
26.70
|
27.50
|
27.21
|
24.73
|
5,913,000
|
|
|
2/15/2024
|
0.00 / 0.00%
|
26.95
|
26.95
|
26.70
|
26.75
|
26.79
|
24.06
|
2,558,400
|
|
|
2/7/2024
|
+0.30 / +1.13%
|
26.65
|
26.95
|
26.50
|
26.75
|
26.72
|
24.06
|
2,873,000
|
|
|
2/6/2024
|
+0.15 / +0.57%
|
26.30
|
26.70
|
26.30
|
26.45
|
26.56
|
23.79
|
2,153,600
|
|
|
2/5/2024
|
+0.25 / +0.96%
|
26.10
|
26.55
|
26.10
|
26.30
|
26.37
|
23.65
|
2,083,100
|
|
|
2/2/2024
|
-0.10 / -0.38%
|
26.15
|
26.30
|
26.00
|
26.05
|
26.13
|
23.43
|
1,994,500
|
|
|
2/1/2024
|
+0.20 / +0.77%
|
25.90
|
26.35
|
25.90
|
26.15
|
26.14
|
23.52
|
1,291,300
|
|
|
1/31/2024
|
-0.55 / -2.08%
|
26.75
|
26.75
|
25.90
|
25.95
|
26.19
|
23.34
|
3,692,100
|
|
|
1/30/2024
|
+0.15 / +0.57%
|
26.35
|
26.60
|
26.35
|
26.50
|
26.46
|
23.83
|
1,785,000
|
|
|
1/29/2024
|
-0.20 / -0.75%
|
26.80
|
26.80
|
26.30
|
26.35
|
26.49
|
23.70
|
2,214,200
|
|
|
1/26/2024
|
-0.05 / -0.19%
|
26.80
|
26.90
|
26.55
|
26.55
|
26.68
|
23.88
|
1,610,000
|
|
|
1/25/2024
|
-0.15 / -0.56%
|
26.80
|
26.95
|
26.60
|
26.60
|
26.73
|
23.92
|
1,843,800
|
|
|
1/24/2024
|
+0.20 / +0.75%
|
26.65
|
27.10
|
26.55
|
26.75
|
26.89
|
24.06
|
5,517,100
|
|
|
1/23/2024
|
+0.10 / +0.38%
|
26.60
|
26.85
|
26.45
|
26.55
|
26.61
|
23.88
|
3,248,300
|
|
|
1/22/2024
|
-0.15 / -0.56%
|
26.70
|
26.70
|
26.35
|
26.45
|
26.49
|
23.79
|
2,431,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|