|
|
Closing price on 6/24/2024
|
|
| Open |
29.90 |
| High |
30.15 |
| Low |
28.40 |
| Volume |
5,593,300 |
| Split-adjusted Price |
21.28 |
|
|
PVT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/24/2024
|
-1.50 / -5.02%
|
29.90
|
30.15
|
28.40
|
28.40
|
28.97
|
21.28
|
5,593,300
|
|
|
6/21/2024
|
+0.35 / +1.18%
|
29.80
|
30.00
|
29.30
|
29.90
|
29.74
|
22.41
|
3,092,100
|
|
|
6/20/2024
|
-0.75 / -2.48%
|
30.35
|
30.60
|
29.40
|
29.55
|
29.74
|
22.15
|
7,217,100
|
|
|
6/19/2024
|
-0.15 / -0.49%
|
30.50
|
30.80
|
30.20
|
30.30
|
30.39
|
22.71
|
3,436,900
|
|
|
6/18/2024
|
+0.30 / +1.00%
|
30.60
|
30.90
|
30.35
|
30.45
|
30.64
|
22.82
|
2,354,200
|
|
|
6/17/2024
|
-0.15 / -0.50%
|
30.40
|
30.65
|
30.15
|
30.15
|
30.37
|
22.60
|
3,979,000
|
|
|
6/14/2024
|
-1.10 / -3.50%
|
31.45
|
32.00
|
30.30
|
30.30
|
31.24
|
22.71
|
5,635,200
|
|
|
6/13/2024
|
+0.10 / +0.32%
|
31.45
|
31.70
|
31.10
|
31.40
|
31.35
|
23.53
|
3,880,800
|
|
|
6/12/2024
|
-0.20 / -0.63%
|
31.50
|
31.70
|
31.15
|
31.30
|
31.36
|
23.46
|
4,217,100
|
|
|
6/11/2024
|
-0.80 / -2.48%
|
32.60
|
32.60
|
31.35
|
31.50
|
31.72
|
23.61
|
5,139,800
|
|
|
6/10/2024
|
+1.70 / +5.56%
|
31.05
|
32.70
|
30.90
|
32.30
|
32.08
|
24.21
|
8,624,600
|
|
|
6/7/2024
|
+0.30 / +0.99%
|
30.60
|
31.20
|
30.40
|
30.60
|
30.88
|
22.93
|
5,768,600
|
|
|
6/6/2024
|
+0.10 / +0.33%
|
30.50
|
30.60
|
30.00
|
30.30
|
30.31
|
22.71
|
4,572,000
|
|
|
6/5/2024
|
-0.45 / -1.47%
|
30.65
|
31.15
|
30.05
|
30.20
|
30.51
|
22.63
|
6,046,300
|
|
|
6/4/2024
|
+0.15 / +0.49%
|
30.50
|
31.20
|
30.50
|
30.65
|
30.80
|
22.97
|
5,750,300
|
|
|
6/3/2024
|
+0.30 / +0.99%
|
30.40
|
30.70
|
30.05
|
30.50
|
30.35
|
22.86
|
4,426,400
|
|
|
5/31/2024
|
-0.70 / -2.27%
|
31.00
|
31.05
|
30.10
|
30.20
|
30.48
|
22.63
|
4,121,000
|
|
|
5/30/2024
|
+0.75 / +2.49%
|
29.90
|
30.95
|
29.45
|
30.90
|
30.07
|
23.16
|
8,643,900
|
|
|
5/29/2024
|
-0.30 / -0.99%
|
30.50
|
31.25
|
30.00
|
30.15
|
30.59
|
22.60
|
7,673,400
|
|
|
5/28/2024
|
0.00 / 0.00%
|
30.90
|
30.90
|
30.20
|
30.45
|
30.50
|
22.82
|
5,615,300
|
|
|
5/27/2024
|
+1.15 / +3.92%
|
29.50
|
30.45
|
29.50
|
30.45
|
29.95
|
22.82
|
5,817,400
|
|
|
5/24/2024
|
+0.10 / +0.34%
|
29.10
|
31.00
|
29.00
|
29.30
|
29.89
|
21.96
|
13,047,300
|
|
|
5/23/2024
|
+0.20 / +0.69%
|
28.90
|
29.50
|
28.85
|
29.20
|
29.21
|
21.88
|
4,598,200
|
|
|
5/22/2024
|
-0.80 / -2.68%
|
29.90
|
29.95
|
28.70
|
29.00
|
29.24
|
21.73
|
8,333,800
|
|
|
5/21/2024
|
+0.65 / +2.23%
|
29.10
|
29.80
|
28.70
|
29.80
|
29.23
|
22.33
|
6,260,800
|
|
|
5/20/2024
|
-0.50 / -1.69%
|
30.00
|
30.40
|
29.15
|
29.15
|
29.70
|
21.85
|
7,484,900
|
|
|
5/17/2024
|
+0.25 / +0.85%
|
29.50
|
30.15
|
29.10
|
29.65
|
29.59
|
22.22
|
8,387,600
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|