|
Closing price on 4/17/2024
|
|
Open |
25.20 |
High |
25.30 |
Low |
24.50 |
Volume |
2,488,500 |
Split-adjusted Price |
24.70 |
|
|
PVT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/17/2024
|
-0.40 / -1.59%
|
25.20
|
25.30
|
24.50
|
24.70
|
24.87
|
24.70
|
2,488,500
|
|
4/16/2024
|
+1.10 / +4.58%
|
24.00
|
25.10
|
23.50
|
25.10
|
24.19
|
25.10
|
5,492,500
|
|
4/15/2024
|
-1.80 / -6.98%
|
25.85
|
26.20
|
24.00
|
24.00
|
25.01
|
24.00
|
5,122,700
|
|
4/12/2024
|
+0.40 / +1.57%
|
25.70
|
25.80
|
25.40
|
25.80
|
25.66
|
25.80
|
1,358,900
|
|
4/11/2024
|
+0.15 / +0.59%
|
25.15
|
25.75
|
25.15
|
25.40
|
25.44
|
25.40
|
1,774,700
|
|
4/10/2024
|
-0.50 / -1.77%
|
28.30
|
28.40
|
27.75
|
27.75
|
28.05
|
25.23
|
2,883,600
|
|
4/9/2024
|
+0.25 / +0.89%
|
28.05
|
28.30
|
27.85
|
28.25
|
28.07
|
25.68
|
2,122,800
|
|
4/8/2024
|
-0.30 / -1.06%
|
28.65
|
28.65
|
28.00
|
28.00
|
28.29
|
25.45
|
3,024,300
|
|
4/5/2024
|
-0.40 / -1.39%
|
28.50
|
29.25
|
28.20
|
28.30
|
28.80
|
25.73
|
4,524,800
|
|
4/4/2024
|
-0.35 / -1.20%
|
29.05
|
29.20
|
28.70
|
28.70
|
28.92
|
26.09
|
3,303,800
|
|
4/3/2024
|
-0.75 / -2.52%
|
29.95
|
30.15
|
29.05
|
29.05
|
29.59
|
26.41
|
5,534,600
|
|
4/2/2024
|
+1.30 / +4.56%
|
28.75
|
29.80
|
28.50
|
29.80
|
29.19
|
27.09
|
7,450,400
|
|
4/1/2024
|
-0.15 / -0.52%
|
28.55
|
28.95
|
28.20
|
28.50
|
28.59
|
25.91
|
3,219,900
|
|
3/29/2024
|
-0.10 / -0.35%
|
28.85
|
29.10
|
28.60
|
28.65
|
28.78
|
26.05
|
2,135,500
|
|
3/28/2024
|
-0.35 / -1.20%
|
29.30
|
29.30
|
28.55
|
28.75
|
28.75
|
26.14
|
4,616,500
|
|
3/27/2024
|
+0.15 / +0.52%
|
29.40
|
29.40
|
28.75
|
29.10
|
29.06
|
26.45
|
2,759,400
|
|
3/26/2024
|
+0.40 / +1.40%
|
28.60
|
29.20
|
28.45
|
28.95
|
28.85
|
26.32
|
3,336,400
|
|
3/25/2024
|
-0.15 / -0.52%
|
28.85
|
29.35
|
28.30
|
28.55
|
28.85
|
25.95
|
5,164,600
|
|
3/22/2024
|
-0.40 / -1.37%
|
29.10
|
29.25
|
28.60
|
28.70
|
28.84
|
26.09
|
4,634,200
|
|
3/21/2024
|
+0.20 / +0.69%
|
29.20
|
29.65
|
28.80
|
29.10
|
29.16
|
26.45
|
6,495,500
|
|
3/20/2024
|
+0.40 / +1.40%
|
28.75
|
29.25
|
28.20
|
28.90
|
28.74
|
26.27
|
3,545,400
|
|
3/19/2024
|
-0.50 / -1.72%
|
29.00
|
29.10
|
28.40
|
28.50
|
28.76
|
25.91
|
3,763,400
|
|
3/18/2024
|
-0.10 / -0.34%
|
29.30
|
29.60
|
27.85
|
29.00
|
28.72
|
26.36
|
7,654,000
|
|
3/15/2024
|
+0.25 / +0.87%
|
29.10
|
29.45
|
28.60
|
29.10
|
29.11
|
26.45
|
5,120,900
|
|
3/14/2024
|
+1.85 / +6.85%
|
27.25
|
28.85
|
27.05
|
28.85
|
28.49
|
26.23
|
16,659,400
|
|
3/13/2024
|
+0.45 / +1.69%
|
26.75
|
27.00
|
26.55
|
27.00
|
26.87
|
24.55
|
2,997,600
|
|
3/12/2024
|
0.00 / 0.00%
|
26.50
|
26.90
|
26.30
|
26.55
|
26.56
|
24.14
|
2,100,900
|
|
3/11/2024
|
-0.40 / -1.48%
|
26.95
|
27.00
|
26.15
|
26.55
|
26.58
|
24.14
|
3,983,700
|
|
3/8/2024
|
-0.35 / -1.28%
|
27.35
|
27.50
|
26.75
|
26.95
|
27.00
|
24.50
|
3,786,900
|
|
3/7/2024
|
-0.10 / -0.36%
|
27.50
|
27.85
|
27.30
|
27.30
|
27.55
|
24.82
|
3,900,100
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|