|
|
Closing price on 5/16/2024
|
|
| Open |
29.50 |
| High |
30.15 |
| Low |
29.25 |
| Volume |
6,130,700 |
| Split-adjusted Price |
22.03 |
|
|
PVT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/16/2024
|
+0.10 / +0.34%
|
29.50
|
30.15
|
29.25
|
29.40
|
29.70
|
22.03
|
6,130,700
|
|
|
5/15/2024
|
-0.20 / -0.68%
|
29.70
|
30.30
|
29.20
|
29.30
|
29.67
|
21.96
|
5,847,600
|
|
|
5/14/2024
|
-0.05 / -0.17%
|
29.55
|
29.80
|
29.05
|
29.50
|
29.30
|
22.11
|
4,084,700
|
|
|
5/13/2024
|
-0.20 / -0.67%
|
29.80
|
30.10
|
29.20
|
29.55
|
29.62
|
22.15
|
5,727,000
|
|
|
5/10/2024
|
+0.80 / +2.76%
|
29.00
|
29.95
|
28.60
|
29.75
|
29.28
|
22.30
|
7,611,300
|
|
|
5/9/2024
|
+0.85 / +3.02%
|
28.90
|
29.25
|
28.35
|
28.95
|
28.86
|
21.70
|
7,896,800
|
|
|
5/8/2024
|
+1.80 / +6.84%
|
26.50
|
28.10
|
26.10
|
28.10
|
27.71
|
21.06
|
7,953,600
|
|
|
5/7/2024
|
+0.20 / +0.77%
|
26.15
|
26.40
|
25.75
|
26.30
|
26.04
|
19.71
|
2,815,300
|
|
|
5/6/2024
|
+0.70 / +2.76%
|
25.60
|
26.15
|
25.40
|
26.10
|
25.92
|
19.56
|
4,301,800
|
|
|
5/3/2024
|
-0.20 / -0.78%
|
25.70
|
25.80
|
25.35
|
25.40
|
25.56
|
19.04
|
2,068,600
|
|
|
5/2/2024
|
+0.75 / +3.02%
|
24.80
|
25.60
|
24.55
|
25.60
|
25.23
|
19.19
|
3,351,600
|
|
|
4/26/2024
|
+0.25 / +1.02%
|
24.05
|
25.00
|
24.05
|
24.85
|
24.60
|
18.62
|
1,780,400
|
|
|
4/25/2024
|
-0.40 / -1.60%
|
25.00
|
25.10
|
24.55
|
24.60
|
24.71
|
18.44
|
1,402,700
|
|
|
4/24/2024
|
+0.60 / +2.46%
|
24.50
|
25.00
|
24.50
|
25.00
|
24.88
|
18.74
|
2,215,700
|
|
|
4/23/2024
|
0.00 / 0.00%
|
24.30
|
25.15
|
24.25
|
24.40
|
24.69
|
18.29
|
2,959,200
|
|
|
4/22/2024
|
+0.20 / +0.83%
|
24.60
|
24.60
|
23.90
|
24.40
|
24.29
|
18.29
|
1,043,300
|
|
|
4/19/2024
|
-0.50 / -2.02%
|
24.50
|
25.10
|
23.85
|
24.20
|
24.42
|
18.14
|
2,892,500
|
|
|
4/17/2024
|
-0.40 / -1.59%
|
25.20
|
25.30
|
24.50
|
24.70
|
24.87
|
18.51
|
2,488,500
|
|
|
4/16/2024
|
+1.10 / +4.58%
|
24.00
|
25.10
|
23.50
|
25.10
|
24.19
|
18.81
|
5,492,500
|
|
|
4/15/2024
|
-1.80 / -6.98%
|
25.85
|
26.20
|
24.00
|
24.00
|
25.01
|
17.99
|
5,122,700
|
|
|
4/12/2024
|
+0.40 / +1.57%
|
25.70
|
25.80
|
25.40
|
25.80
|
25.66
|
19.34
|
1,358,900
|
|
|
4/11/2024
|
+0.15 / +0.59%
|
25.15
|
25.75
|
25.15
|
25.40
|
25.44
|
19.04
|
1,774,700
|
|
|
4/10/2024
|
-0.50 / -1.77%
|
28.30
|
28.40
|
27.75
|
27.75
|
28.05
|
18.91
|
2,883,600
|
|
|
4/9/2024
|
+0.25 / +0.89%
|
28.05
|
28.30
|
27.85
|
28.25
|
28.07
|
19.25
|
2,122,800
|
|
|
4/8/2024
|
-0.30 / -1.06%
|
28.65
|
28.65
|
28.00
|
28.00
|
28.29
|
19.08
|
3,024,300
|
|
|
4/5/2024
|
-0.40 / -1.39%
|
28.50
|
29.25
|
28.20
|
28.30
|
28.80
|
19.28
|
4,524,800
|
|
|
4/4/2024
|
-0.35 / -1.20%
|
29.05
|
29.20
|
28.70
|
28.70
|
28.92
|
19.55
|
3,303,800
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|