|
|
Closing price on 7/18/2024
|
|
| Open |
28.95 |
| High |
29.35 |
| Low |
28.40 |
| Volume |
2,762,100 |
| Split-adjusted Price |
22.00 |
|
|
PVT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/18/2024
|
+0.45 / +1.56%
|
28.95
|
29.35
|
28.40
|
29.35
|
28.78
|
22.00
|
2,762,100
|
|
|
7/17/2024
|
-1.40 / -4.62%
|
30.45
|
30.45
|
28.40
|
28.90
|
29.46
|
21.66
|
5,439,200
|
|
|
7/16/2024
|
-0.40 / -1.30%
|
31.00
|
31.00
|
30.20
|
30.30
|
30.57
|
22.71
|
2,550,600
|
|
|
7/15/2024
|
+0.90 / +3.02%
|
30.00
|
30.70
|
29.70
|
30.70
|
30.22
|
23.01
|
3,044,100
|
|
|
7/12/2024
|
-0.40 / -1.32%
|
30.25
|
30.40
|
29.35
|
29.80
|
29.83
|
22.33
|
4,424,700
|
|
|
7/11/2024
|
-0.40 / -1.31%
|
30.80
|
30.85
|
30.20
|
30.20
|
30.43
|
22.63
|
2,751,600
|
|
|
7/10/2024
|
+0.10 / +0.33%
|
30.60
|
30.95
|
30.30
|
30.60
|
30.63
|
22.93
|
3,298,100
|
|
|
7/9/2024
|
-0.20 / -0.65%
|
30.80
|
31.00
|
30.40
|
30.50
|
30.58
|
22.86
|
2,731,200
|
|
|
7/8/2024
|
+0.60 / +1.99%
|
30.25
|
30.80
|
30.10
|
30.70
|
30.52
|
23.01
|
3,777,600
|
|
|
7/5/2024
|
-0.15 / -0.50%
|
30.30
|
30.75
|
30.05
|
30.10
|
30.34
|
22.56
|
3,122,700
|
|
|
7/4/2024
|
+0.35 / +1.17%
|
29.70
|
30.40
|
29.65
|
30.25
|
30.10
|
22.67
|
3,341,200
|
|
|
7/3/2024
|
+0.25 / +0.84%
|
29.70
|
30.15
|
29.55
|
29.90
|
29.85
|
22.41
|
3,504,800
|
|
|
7/2/2024
|
+0.15 / +0.51%
|
29.80
|
29.80
|
29.40
|
29.65
|
29.54
|
22.22
|
2,530,400
|
|
|
7/1/2024
|
+0.90 / +3.15%
|
28.65
|
29.50
|
28.60
|
29.50
|
29.11
|
22.11
|
2,425,500
|
|
|
6/28/2024
|
-0.50 / -1.72%
|
29.15
|
29.70
|
28.55
|
28.60
|
29.15
|
21.43
|
4,196,800
|
|
|
6/27/2024
|
-0.30 / -1.02%
|
29.20
|
29.60
|
29.00
|
29.10
|
29.21
|
21.81
|
2,209,600
|
|
|
6/26/2024
|
+0.30 / +1.03%
|
29.30
|
29.50
|
28.70
|
29.40
|
29.18
|
22.03
|
2,916,800
|
|
|
6/25/2024
|
+0.70 / +2.46%
|
28.55
|
29.60
|
28.45
|
29.10
|
28.99
|
21.81
|
3,177,900
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 1:30:00 PM
|
|
|
|
|