|
|
Closing price on 6/3/2024
|
|
| Open |
30.40 |
| High |
30.70 |
| Low |
30.05 |
| Volume |
4,426,400 |
| Split-adjusted Price |
22.86 |
|
|
PVT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:45:01 AM
|
|
|
|
|