|
|
Closing price on 8/18/2023
|
|
| Open |
23.10 |
| High |
23.45 |
| Low |
21.50 |
| Volume |
5,587,800 |
| Split-adjusted Price |
19.11 |
|
|
PVT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/18/2023
|
-1.60 / -6.93%
|
23.10
|
23.45
|
21.50
|
21.50
|
22.49
|
19.11
|
5,587,800
|
|
|
8/17/2023
|
-0.40 / -1.70%
|
23.45
|
23.60
|
23.05
|
23.10
|
23.27
|
20.54
|
4,413,000
|
|
|
8/16/2023
|
-0.10 / -0.42%
|
23.60
|
23.95
|
23.50
|
23.50
|
23.70
|
20.89
|
2,129,700
|
|
|
8/15/2023
|
+0.10 / +0.43%
|
23.65
|
23.95
|
23.50
|
23.60
|
23.69
|
20.98
|
2,787,100
|
|
|
8/14/2023
|
+0.15 / +0.64%
|
23.50
|
23.65
|
23.35
|
23.50
|
23.51
|
20.89
|
2,376,800
|
|
|
8/11/2023
|
+0.05 / +0.21%
|
23.55
|
23.55
|
23.05
|
23.35
|
23.26
|
20.76
|
2,551,900
|
|
|
8/10/2023
|
-0.40 / -1.69%
|
23.80
|
23.95
|
23.25
|
23.30
|
23.52
|
20.71
|
4,524,300
|
|
|
8/9/2023
|
-0.65 / -2.67%
|
24.45
|
24.45
|
23.70
|
23.70
|
24.02
|
21.07
|
4,683,500
|
|
|
8/8/2023
|
+0.45 / +1.88%
|
24.00
|
24.65
|
24.00
|
24.35
|
24.40
|
21.65
|
6,164,000
|
|
|
8/7/2023
|
+0.25 / +1.06%
|
23.95
|
24.00
|
23.65
|
23.90
|
23.82
|
21.25
|
4,159,600
|
|
|
8/4/2023
|
+0.20 / +0.85%
|
23.80
|
23.90
|
23.40
|
23.65
|
23.64
|
21.02
|
3,904,000
|
|
|
8/3/2023
|
+0.15 / +0.64%
|
23.35
|
23.80
|
23.25
|
23.45
|
23.54
|
20.85
|
5,032,400
|
|
|
8/2/2023
|
-0.15 / -0.64%
|
23.40
|
23.55
|
23.05
|
23.30
|
23.27
|
20.71
|
3,078,200
|
|
|
8/1/2023
|
-0.15 / -0.64%
|
23.80
|
23.90
|
23.05
|
23.45
|
23.43
|
20.85
|
6,408,600
|
|
|
7/31/2023
|
+0.10 / +0.43%
|
23.90
|
24.10
|
23.45
|
23.60
|
23.67
|
20.98
|
4,442,700
|
|
|
7/28/2023
|
+0.20 / +0.86%
|
23.65
|
23.70
|
23.20
|
23.50
|
23.43
|
20.89
|
3,941,400
|
|
|
7/27/2023
|
-0.50 / -2.10%
|
23.80
|
23.90
|
23.15
|
23.30
|
23.44
|
20.71
|
5,315,700
|
|
|
7/26/2023
|
-0.10 / -0.42%
|
23.80
|
23.90
|
23.55
|
23.80
|
23.69
|
21.16
|
2,325,300
|
|
|
7/25/2023
|
+0.10 / +0.42%
|
24.00
|
24.20
|
23.50
|
23.90
|
23.83
|
21.25
|
3,413,900
|
|
|
7/24/2023
|
0.00 / 0.00%
|
23.95
|
24.40
|
23.80
|
23.80
|
23.98
|
21.16
|
3,830,200
|
|
|
7/21/2023
|
+0.25 / +1.06%
|
23.60
|
23.80
|
23.55
|
23.80
|
23.64
|
21.16
|
3,080,900
|
|
|
7/20/2023
|
-0.15 / -0.63%
|
23.75
|
23.75
|
23.50
|
23.55
|
23.57
|
20.94
|
2,527,200
|
|
|
7/19/2023
|
+0.20 / +0.85%
|
23.85
|
24.40
|
23.70
|
23.70
|
24.03
|
21.07
|
6,592,800
|
|
|
7/18/2023
|
-0.35 / -1.47%
|
23.80
|
23.95
|
23.40
|
23.50
|
23.61
|
20.89
|
2,104,800
|
|
|
7/17/2023
|
+0.15 / +0.63%
|
23.75
|
24.10
|
23.40
|
23.85
|
23.70
|
21.20
|
3,279,200
|
|
|
7/14/2023
|
0.00 / 0.00%
|
23.70
|
24.05
|
23.25
|
23.70
|
23.64
|
21.07
|
4,507,700
|
|
|
7/13/2023
|
+0.10 / +0.42%
|
23.70
|
23.75
|
23.55
|
23.70
|
23.65
|
21.07
|
2,549,100
|
|
|
7/12/2023
|
+0.15 / +0.64%
|
23.60
|
24.15
|
23.55
|
23.60
|
23.82
|
20.98
|
3,893,100
|
|
|
7/11/2023
|
0.00 / 0.00%
|
23.60
|
23.80
|
23.15
|
23.45
|
23.43
|
20.85
|
3,864,000
|
|
|
7/10/2023
|
+0.40 / +1.74%
|
23.40
|
23.65
|
23.25
|
23.45
|
23.47
|
20.85
|
4,259,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|