|
|
Closing price on 4/3/2024
|
|
| Open |
29.95 |
| High |
30.15 |
| Low |
29.05 |
| Volume |
5,534,600 |
| Split-adjusted Price |
19.79 |
|
|
PVT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/3/2024
|
-0.75 / -2.52%
|
29.95
|
30.15
|
29.05
|
29.05
|
29.59
|
19.79
|
5,534,600
|
|
|
4/2/2024
|
+1.30 / +4.56%
|
28.75
|
29.80
|
28.50
|
29.80
|
29.19
|
20.30
|
7,450,400
|
|
|
4/1/2024
|
-0.15 / -0.52%
|
28.55
|
28.95
|
28.20
|
28.50
|
28.59
|
19.42
|
3,219,900
|
|
|
3/29/2024
|
-0.10 / -0.35%
|
28.85
|
29.10
|
28.60
|
28.65
|
28.78
|
19.52
|
2,135,500
|
|
|
3/28/2024
|
-0.35 / -1.20%
|
29.30
|
29.30
|
28.55
|
28.75
|
28.75
|
19.59
|
4,616,500
|
|
|
3/27/2024
|
+0.15 / +0.52%
|
29.40
|
29.40
|
28.75
|
29.10
|
29.06
|
19.83
|
2,759,400
|
|
|
3/26/2024
|
+0.40 / +1.40%
|
28.60
|
29.20
|
28.45
|
28.95
|
28.85
|
19.72
|
3,336,400
|
|
|
3/25/2024
|
-0.15 / -0.52%
|
28.85
|
29.35
|
28.30
|
28.55
|
28.85
|
19.45
|
5,164,600
|
|
|
3/22/2024
|
-0.40 / -1.37%
|
29.10
|
29.25
|
28.60
|
28.70
|
28.84
|
19.55
|
4,634,200
|
|
|
3/21/2024
|
+0.20 / +0.69%
|
29.20
|
29.65
|
28.80
|
29.10
|
29.16
|
19.83
|
6,495,500
|
|
|
3/20/2024
|
+0.40 / +1.40%
|
28.75
|
29.25
|
28.20
|
28.90
|
28.74
|
19.69
|
3,545,400
|
|
|
3/19/2024
|
-0.50 / -1.72%
|
29.00
|
29.10
|
28.40
|
28.50
|
28.76
|
19.42
|
3,763,400
|
|
|
3/18/2024
|
-0.10 / -0.34%
|
29.30
|
29.60
|
27.85
|
29.00
|
28.72
|
19.76
|
7,654,000
|
|
|
3/15/2024
|
+0.25 / +0.87%
|
29.10
|
29.45
|
28.60
|
29.10
|
29.11
|
19.83
|
5,120,900
|
|
|
3/14/2024
|
+1.85 / +6.85%
|
27.25
|
28.85
|
27.05
|
28.85
|
28.49
|
19.66
|
16,659,400
|
|
|
3/13/2024
|
+0.45 / +1.69%
|
26.75
|
27.00
|
26.55
|
27.00
|
26.87
|
18.40
|
2,997,600
|
|
|
3/12/2024
|
0.00 / 0.00%
|
26.50
|
26.90
|
26.30
|
26.55
|
26.56
|
18.09
|
2,100,900
|
|
|
3/11/2024
|
-0.40 / -1.48%
|
26.95
|
27.00
|
26.15
|
26.55
|
26.58
|
18.09
|
3,983,700
|
|
|
3/8/2024
|
-0.35 / -1.28%
|
27.35
|
27.50
|
26.75
|
26.95
|
27.00
|
18.36
|
3,786,900
|
|
|
3/7/2024
|
-0.10 / -0.36%
|
27.50
|
27.85
|
27.30
|
27.30
|
27.55
|
18.60
|
3,900,100
|
|
|
3/6/2024
|
+0.60 / +2.24%
|
26.85
|
27.60
|
26.80
|
27.40
|
27.25
|
18.67
|
6,739,200
|
|
|
3/5/2024
|
-0.25 / -0.92%
|
27.00
|
27.15
|
26.80
|
26.80
|
26.91
|
18.26
|
3,063,000
|
|
|
3/4/2024
|
-0.05 / -0.18%
|
27.30
|
27.40
|
27.00
|
27.05
|
27.11
|
18.43
|
3,429,500
|
|
|
3/1/2024
|
+0.30 / +1.12%
|
26.70
|
27.15
|
26.65
|
27.10
|
26.84
|
18.46
|
2,494,000
|
|
|
2/29/2024
|
-0.20 / -0.74%
|
27.10
|
27.20
|
26.60
|
26.80
|
26.76
|
18.26
|
3,307,100
|
|
|
2/28/2024
|
+0.25 / +0.93%
|
26.90
|
27.80
|
26.80
|
27.00
|
27.31
|
18.40
|
6,766,300
|
|
|
2/27/2024
|
+0.40 / +1.52%
|
26.40
|
26.75
|
26.30
|
26.75
|
26.55
|
18.22
|
2,640,700
|
|
|
2/26/2024
|
+0.25 / +0.96%
|
26.10
|
26.50
|
26.05
|
26.35
|
26.25
|
17.95
|
2,137,500
|
|
|
2/23/2024
|
-0.55 / -2.06%
|
26.70
|
26.90
|
26.05
|
26.10
|
26.44
|
17.78
|
3,707,900
|
|
|
2/22/2024
|
0.00 / 0.00%
|
26.70
|
27.00
|
26.65
|
26.65
|
26.79
|
18.16
|
2,510,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 2:35:03 PM
|
|
|
|
|