|
Closing price on 9/10/2024
|
|
Open |
28.15 |
High |
28.30 |
Low |
27.50 |
Volume |
1,885,400 |
Split-adjusted Price |
20.72 |
|
|
PVT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/10/2024
|
-0.40 / -1.43%
|
28.15
|
28.30
|
27.50
|
27.65
|
27.83
|
20.72
|
1,885,400
|
|
9/9/2024
|
-0.20 / -0.71%
|
28.20
|
28.30
|
28.05
|
28.05
|
28.14
|
21.02
|
888,000
|
|
9/6/2024
|
+0.20 / +0.71%
|
28.00
|
28.35
|
27.80
|
28.25
|
28.04
|
21.17
|
1,337,600
|
|
9/5/2024
|
-0.20 / -0.71%
|
28.30
|
28.45
|
28.05
|
28.05
|
28.24
|
21.02
|
1,351,800
|
|
9/4/2024
|
-0.50 / -1.74%
|
28.30
|
28.55
|
28.15
|
28.25
|
28.36
|
21.17
|
963,700
|
|
8/30/2024
|
+0.40 / +1.41%
|
28.35
|
28.85
|
28.35
|
28.75
|
28.63
|
21.55
|
1,374,300
|
|
8/29/2024
|
-0.25 / -0.87%
|
28.60
|
28.65
|
28.35
|
28.35
|
28.49
|
21.25
|
946,800
|
|
8/28/2024
|
-0.15 / -0.52%
|
28.90
|
28.90
|
28.40
|
28.60
|
28.55
|
21.43
|
1,283,900
|
|
8/27/2024
|
+0.15 / +0.52%
|
28.85
|
28.90
|
28.55
|
28.75
|
28.67
|
21.55
|
978,400
|
|
8/26/2024
|
-0.20 / -0.69%
|
29.10
|
29.10
|
28.45
|
28.60
|
28.68
|
21.43
|
2,967,400
|
|
8/23/2024
|
-0.60 / -2.04%
|
29.15
|
29.30
|
28.80
|
28.80
|
28.94
|
21.58
|
1,696,100
|
|
8/22/2024
|
-0.10 / -0.34%
|
29.50
|
29.50
|
29.05
|
29.40
|
29.26
|
22.03
|
1,569,000
|
|
8/21/2024
|
+0.40 / +1.37%
|
29.35
|
29.85
|
29.15
|
29.50
|
29.48
|
22.11
|
2,860,100
|
|
8/20/2024
|
+0.20 / +0.69%
|
28.95
|
29.15
|
28.75
|
29.10
|
28.95
|
21.81
|
1,844,300
|
|
8/19/2024
|
+0.10 / +0.35%
|
28.90
|
29.20
|
28.65
|
28.90
|
28.92
|
21.66
|
1,903,300
|
|
8/16/2024
|
+1.00 / +3.60%
|
28.10
|
29.15
|
27.80
|
28.80
|
28.66
|
21.58
|
3,912,200
|
|
8/15/2024
|
-0.40 / -1.42%
|
28.20
|
28.35
|
27.80
|
27.80
|
27.98
|
20.83
|
1,071,500
|
|
8/14/2024
|
+0.20 / +0.71%
|
28.20
|
28.40
|
28.00
|
28.20
|
28.17
|
21.13
|
1,088,700
|
|
8/13/2024
|
-0.30 / -1.06%
|
28.45
|
28.50
|
27.70
|
28.00
|
28.06
|
20.98
|
1,691,300
|
|
8/12/2024
|
+0.20 / +0.71%
|
28.10
|
28.60
|
27.90
|
28.30
|
28.36
|
21.21
|
1,611,500
|
|
8/9/2024
|
+0.15 / +0.54%
|
28.10
|
28.20
|
27.70
|
28.10
|
28.01
|
21.06
|
987,700
|
|
8/8/2024
|
+0.55 / +2.01%
|
27.40
|
28.30
|
27.35
|
27.95
|
27.76
|
20.95
|
2,531,300
|
|
8/7/2024
|
0.00 / 0.00%
|
27.65
|
27.65
|
27.00
|
27.40
|
27.28
|
20.53
|
1,393,600
|
|
8/6/2024
|
+0.90 / +3.40%
|
27.00
|
27.50
|
26.45
|
27.40
|
26.94
|
20.53
|
2,602,200
|
|
8/5/2024
|
-1.75 / -6.19%
|
27.55
|
27.95
|
26.40
|
26.50
|
26.98
|
19.86
|
3,564,300
|
|
8/2/2024
|
+0.55 / +1.99%
|
27.40
|
28.25
|
27.05
|
28.25
|
27.55
|
21.17
|
2,093,900
|
|
8/1/2024
|
-0.75 / -2.64%
|
28.55
|
28.80
|
27.05
|
27.70
|
27.64
|
20.76
|
3,896,500
|
|
7/31/2024
|
-0.55 / -1.90%
|
29.25
|
29.25
|
28.45
|
28.45
|
28.78
|
21.32
|
1,144,800
|
|
7/30/2024
|
+0.55 / +1.93%
|
28.35
|
29.25
|
28.25
|
29.00
|
28.93
|
21.73
|
3,645,000
|
|
7/29/2024
|
0.00 / 0.00%
|
28.55
|
29.00
|
28.40
|
28.45
|
28.62
|
21.32
|
1,887,600
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|