|
|
Closing price on 8/3/2023
|
|
| Open |
23.35 |
| High |
23.80 |
| Low |
23.25 |
| Volume |
5,032,400 |
| Split-adjusted Price |
15.79 |
|
|
PVT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/3/2023
|
+0.15 / +0.64%
|
23.35
|
23.80
|
23.25
|
23.45
|
23.54
|
15.79
|
5,032,400
|
|
|
8/2/2023
|
-0.15 / -0.64%
|
23.40
|
23.55
|
23.05
|
23.30
|
23.27
|
15.69
|
3,078,200
|
|
|
8/1/2023
|
-0.15 / -0.64%
|
23.80
|
23.90
|
23.05
|
23.45
|
23.43
|
15.79
|
6,408,600
|
|
|
7/31/2023
|
+0.10 / +0.43%
|
23.90
|
24.10
|
23.45
|
23.60
|
23.67
|
15.89
|
4,442,700
|
|
|
7/28/2023
|
+0.20 / +0.86%
|
23.65
|
23.70
|
23.20
|
23.50
|
23.43
|
15.83
|
3,941,400
|
|
|
7/27/2023
|
-0.50 / -2.10%
|
23.80
|
23.90
|
23.15
|
23.30
|
23.44
|
15.69
|
5,315,700
|
|
|
7/26/2023
|
-0.10 / -0.42%
|
23.80
|
23.90
|
23.55
|
23.80
|
23.69
|
16.03
|
2,325,300
|
|
|
7/25/2023
|
+0.10 / +0.42%
|
24.00
|
24.20
|
23.50
|
23.90
|
23.83
|
16.10
|
3,413,900
|
|
|
7/24/2023
|
0.00 / 0.00%
|
23.95
|
24.40
|
23.80
|
23.80
|
23.98
|
16.03
|
3,830,200
|
|
|
7/21/2023
|
+0.25 / +1.06%
|
23.60
|
23.80
|
23.55
|
23.80
|
23.64
|
16.03
|
3,080,900
|
|
|
7/20/2023
|
-0.15 / -0.63%
|
23.75
|
23.75
|
23.50
|
23.55
|
23.57
|
15.86
|
2,527,200
|
|
|
7/19/2023
|
+0.20 / +0.85%
|
23.85
|
24.40
|
23.70
|
23.70
|
24.03
|
15.96
|
6,592,800
|
|
|
7/18/2023
|
-0.35 / -1.47%
|
23.80
|
23.95
|
23.40
|
23.50
|
23.61
|
15.83
|
2,104,800
|
|
|
7/17/2023
|
+0.15 / +0.63%
|
23.75
|
24.10
|
23.40
|
23.85
|
23.70
|
16.06
|
3,279,200
|
|
|
7/14/2023
|
0.00 / 0.00%
|
23.70
|
24.05
|
23.25
|
23.70
|
23.64
|
15.96
|
4,507,700
|
|
|
7/13/2023
|
+0.10 / +0.42%
|
23.70
|
23.75
|
23.55
|
23.70
|
23.65
|
15.96
|
2,549,100
|
|
|
7/12/2023
|
+0.15 / +0.64%
|
23.60
|
24.15
|
23.55
|
23.60
|
23.82
|
15.89
|
3,893,100
|
|
|
7/11/2023
|
0.00 / 0.00%
|
23.60
|
23.80
|
23.15
|
23.45
|
23.43
|
15.79
|
3,864,000
|
|
|
7/10/2023
|
+0.40 / +1.74%
|
23.40
|
23.65
|
23.25
|
23.45
|
23.47
|
15.79
|
4,259,000
|
|
|
7/7/2023
|
-0.10 / -0.43%
|
23.00
|
23.30
|
22.90
|
23.05
|
23.07
|
15.52
|
4,320,700
|
|
|
7/6/2023
|
-0.30 / -1.28%
|
23.45
|
23.60
|
22.95
|
23.15
|
23.19
|
15.59
|
4,427,000
|
|
|
7/5/2023
|
-0.20 / -0.85%
|
23.85
|
23.85
|
23.45
|
23.45
|
23.63
|
15.79
|
3,470,300
|
|
|
7/4/2023
|
+0.45 / +1.94%
|
23.20
|
23.80
|
23.10
|
23.65
|
23.44
|
15.93
|
4,788,900
|
|
|
7/3/2023
|
+0.05 / +0.22%
|
23.75
|
23.75
|
23.05
|
23.20
|
23.37
|
15.62
|
3,874,800
|
|
|
6/30/2023
|
+0.25 / +1.09%
|
23.15
|
23.40
|
22.80
|
23.15
|
23.07
|
15.59
|
3,946,900
|
|
|
6/29/2023
|
-0.05 / -0.22%
|
22.90
|
23.65
|
22.75
|
22.90
|
23.24
|
15.42
|
7,545,700
|
|
|
6/28/2023
|
+0.15 / +0.66%
|
23.10
|
23.25
|
22.85
|
22.95
|
22.98
|
15.46
|
4,928,100
|
|
|
6/27/2023
|
+1.45 / +6.79%
|
21.75
|
22.80
|
21.60
|
22.80
|
22.64
|
15.36
|
9,129,100
|
|
|
6/26/2023
|
+0.10 / +0.47%
|
21.25
|
21.40
|
20.90
|
21.35
|
21.13
|
14.38
|
3,535,500
|
|
|
6/23/2023
|
-0.35 / -1.62%
|
21.65
|
21.65
|
21.20
|
21.25
|
21.41
|
14.31
|
3,364,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|