|
Closing price on 1/5/2024
|
|
| Open |
26.65 |
| High |
26.80 |
| Low |
26.40 |
| Volume |
2,873,700 |
| Split-adjusted Price |
24.09 |
|
|
PVT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/5/2024
|
-0.10 / -0.38%
|
26.65
|
26.80
|
26.40
|
26.50
|
26.53
|
24.09
|
2,873,700
|
|
|
1/4/2024
|
-0.10 / -0.37%
|
26.75
|
27.10
|
26.60
|
26.60
|
26.87
|
24.18
|
4,718,200
|
|
|
1/3/2024
|
0.00 / 0.00%
|
26.65
|
26.80
|
26.55
|
26.70
|
26.68
|
24.27
|
3,368,600
|
|
|
1/2/2024
|
+0.30 / +1.14%
|
26.55
|
26.80
|
26.30
|
26.70
|
26.55
|
24.27
|
3,364,900
|
|
|
12/29/2023
|
+0.05 / +0.19%
|
26.50
|
26.60
|
26.35
|
26.40
|
26.45
|
24.00
|
2,743,200
|
|
|
12/28/2023
|
-0.25 / -0.94%
|
26.55
|
26.80
|
26.35
|
26.35
|
26.53
|
23.95
|
5,888,800
|
|
|
12/27/2023
|
-0.25 / -0.93%
|
27.05
|
27.05
|
26.60
|
26.60
|
26.78
|
24.18
|
3,077,000
|
|
|
12/26/2023
|
-0.45 / -1.65%
|
27.40
|
27.40
|
26.80
|
26.85
|
27.03
|
24.41
|
3,487,700
|
|
|
12/25/2023
|
+0.70 / +2.63%
|
26.70
|
27.45
|
26.60
|
27.30
|
27.08
|
24.82
|
6,506,500
|
|
|
12/22/2023
|
+0.10 / +0.38%
|
26.70
|
26.80
|
26.15
|
26.60
|
26.52
|
24.18
|
3,727,800
|
|
|
12/21/2023
|
+0.05 / +0.19%
|
26.30
|
26.75
|
26.20
|
26.50
|
26.52
|
24.09
|
3,399,200
|
|
|
12/20/2023
|
+0.70 / +2.72%
|
25.90
|
26.45
|
25.85
|
26.45
|
26.23
|
24.05
|
4,059,100
|
|
|
12/19/2023
|
+0.55 / +2.18%
|
25.40
|
25.75
|
25.20
|
25.75
|
25.54
|
23.41
|
3,015,300
|
|
|
12/18/2023
|
-0.10 / -0.40%
|
25.40
|
25.50
|
25.20
|
25.20
|
25.33
|
22.91
|
1,339,200
|
|
|
12/15/2023
|
0.00 / 0.00%
|
25.45
|
25.65
|
25.20
|
25.30
|
25.37
|
23.00
|
2,480,700
|
|
|
12/14/2023
|
-0.35 / -1.36%
|
25.90
|
25.90
|
25.25
|
25.30
|
25.53
|
23.00
|
3,476,100
|
|
|
12/13/2023
|
-0.75 / -2.84%
|
26.40
|
26.40
|
25.55
|
25.65
|
25.96
|
23.32
|
6,335,750
|
|
|
12/12/2023
|
+0.50 / +1.93%
|
26.20
|
26.40
|
25.90
|
26.40
|
26.11
|
24.00
|
2,557,600
|
|
|
12/11/2023
|
-0.10 / -0.38%
|
26.20
|
26.25
|
25.90
|
25.90
|
26.04
|
23.55
|
2,478,000
|
|
|
12/8/2023
|
-0.30 / -1.14%
|
26.30
|
26.45
|
26.00
|
26.00
|
26.20
|
23.64
|
2,741,000
|
|
|
12/7/2023
|
-0.70 / -2.59%
|
27.00
|
27.00
|
25.85
|
26.30
|
26.36
|
23.91
|
5,564,000
|
|
|
12/6/2023
|
+0.50 / +1.89%
|
26.50
|
27.00
|
26.45
|
27.00
|
26.65
|
24.55
|
4,150,400
|
|
|
12/5/2023
|
-0.30 / -1.12%
|
26.85
|
27.25
|
26.50
|
26.50
|
26.90
|
24.09
|
6,556,300
|
|
|
12/4/2023
|
+0.40 / +1.52%
|
26.80
|
27.15
|
26.70
|
26.80
|
26.87
|
24.36
|
5,281,900
|
|
|
12/1/2023
|
+0.20 / +0.76%
|
26.25
|
26.80
|
26.10
|
26.40
|
26.46
|
24.00
|
5,140,900
|
|
|
11/30/2023
|
+0.20 / +0.77%
|
26.10
|
26.35
|
25.75
|
26.20
|
26.03
|
23.82
|
4,802,200
|
|
|
11/29/2023
|
+0.45 / +1.76%
|
25.80
|
26.30
|
25.75
|
26.00
|
26.03
|
23.64
|
6,180,700
|
|
|
11/28/2023
|
+0.35 / +1.39%
|
25.35
|
25.60
|
24.80
|
25.55
|
25.13
|
23.23
|
4,602,600
|
|
|
11/27/2023
|
0.00 / 0.00%
|
25.35
|
25.80
|
25.20
|
25.20
|
25.50
|
22.91
|
3,296,000
|
|
|
11/24/2023
|
+0.30 / +1.20%
|
25.15
|
25.20
|
24.10
|
25.20
|
24.71
|
22.91
|
4,401,000
|
|
|
|