|
|
Closing price on 9/28/2023
|
|
| Open |
27.25 |
| High |
28.80 |
| Low |
26.95 |
| Volume |
8,710,200 |
| Split-adjusted Price |
25.36 |
|
|
PVT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/28/2023
|
+1.25 / +4.64%
|
27.25
|
28.80
|
26.95
|
28.20
|
27.98
|
25.36
|
8,710,200
|
|
|
9/27/2023
|
+1.20 / +4.66%
|
26.20
|
27.00
|
25.20
|
26.95
|
26.07
|
24.24
|
4,369,400
|
|
|
9/26/2023
|
-0.60 / -2.28%
|
26.40
|
27.40
|
25.50
|
25.75
|
26.29
|
23.16
|
5,113,700
|
|
|
9/25/2023
|
-1.95 / -6.89%
|
28.05
|
28.60
|
26.35
|
26.35
|
27.33
|
23.70
|
5,544,400
|
|
|
9/22/2023
|
+0.20 / +0.71%
|
27.70
|
28.45
|
26.20
|
28.30
|
27.56
|
25.45
|
7,351,700
|
|
|
9/21/2023
|
-0.25 / -0.88%
|
28.40
|
28.70
|
27.60
|
28.10
|
28.00
|
25.27
|
4,747,200
|
|
|
9/20/2023
|
+1.85 / +6.98%
|
26.60
|
28.35
|
26.55
|
28.35
|
27.72
|
25.50
|
7,044,400
|
|
|
9/19/2023
|
+0.55 / +2.12%
|
26.05
|
26.60
|
25.50
|
26.50
|
26.04
|
23.83
|
4,940,500
|
|
|
9/18/2023
|
-0.05 / -0.19%
|
26.25
|
26.40
|
25.50
|
25.95
|
25.90
|
23.34
|
2,708,400
|
|
|
9/15/2023
|
-0.15 / -0.57%
|
26.50
|
26.90
|
25.85
|
26.00
|
26.27
|
23.38
|
4,607,600
|
|
|
9/14/2023
|
+0.35 / +1.36%
|
26.00
|
26.50
|
25.60
|
26.15
|
26.14
|
23.52
|
5,013,500
|
|
|
9/13/2023
|
+0.30 / +1.16%
|
26.00
|
26.95
|
25.65
|
26.10
|
26.28
|
23.20
|
7,826,200
|
|
|
9/12/2023
|
+0.55 / +2.18%
|
25.45
|
25.95
|
25.45
|
25.80
|
25.67
|
22.94
|
6,183,500
|
|
|
9/11/2023
|
+1.25 / +5.21%
|
24.10
|
25.65
|
24.10
|
25.25
|
25.37
|
22.45
|
15,244,300
|
|
|
9/8/2023
|
+0.45 / +1.91%
|
23.55
|
24.30
|
23.40
|
24.00
|
23.95
|
21.34
|
5,442,400
|
|
|
9/7/2023
|
-0.20 / -0.84%
|
23.70
|
23.80
|
23.40
|
23.55
|
23.62
|
20.94
|
3,125,000
|
|
|
9/6/2023
|
0.00 / 0.00%
|
23.75
|
23.80
|
23.20
|
23.75
|
23.52
|
21.11
|
2,964,500
|
|
|
9/5/2023
|
+0.55 / +2.37%
|
23.65
|
23.75
|
23.10
|
23.75
|
23.42
|
21.11
|
4,412,700
|
|
|
8/31/2023
|
+0.95 / +4.27%
|
22.30
|
23.20
|
22.15
|
23.20
|
22.84
|
20.62
|
4,925,100
|
|
|
8/30/2023
|
0.00 / 0.00%
|
22.25
|
22.30
|
21.90
|
22.25
|
22.09
|
19.78
|
1,758,400
|
|
|
8/29/2023
|
+0.50 / +2.30%
|
21.90
|
22.30
|
21.80
|
22.25
|
22.06
|
19.78
|
2,294,700
|
|
|
8/28/2023
|
+0.10 / +0.46%
|
21.80
|
21.90
|
21.65
|
21.75
|
21.75
|
19.34
|
1,613,500
|
|
|
8/25/2023
|
-0.30 / -1.37%
|
21.95
|
22.10
|
21.60
|
21.65
|
21.77
|
19.25
|
1,779,800
|
|
|
8/24/2023
|
+0.25 / +1.15%
|
21.70
|
21.95
|
21.65
|
21.95
|
21.79
|
19.51
|
1,586,400
|
|
|
8/23/2023
|
-0.15 / -0.69%
|
22.00
|
22.00
|
21.65
|
21.70
|
21.80
|
19.29
|
1,786,100
|
|
|
8/22/2023
|
-0.05 / -0.23%
|
22.05
|
22.05
|
21.10
|
21.85
|
21.57
|
19.42
|
2,685,600
|
|
|
8/21/2023
|
+0.40 / +1.86%
|
21.50
|
22.00
|
21.30
|
21.90
|
21.67
|
19.47
|
2,269,100
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|