|
Closing price on 8/5/2024
|
|
| Open |
27.55 |
| High |
27.95 |
| Low |
26.40 |
| Volume |
3,564,300 |
| Split-adjusted Price |
26.22 |
|
|
PVT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/5/2024
|
-1.75 / -6.19%
|
27.55
|
27.95
|
26.40
|
26.50
|
26.98
|
26.22
|
3,564,300
|
|
|
8/2/2024
|
+0.55 / +1.99%
|
27.40
|
28.25
|
27.05
|
28.25
|
27.55
|
27.95
|
2,093,900
|
|
|
8/1/2024
|
-0.75 / -2.64%
|
28.55
|
28.80
|
27.05
|
27.70
|
27.64
|
27.40
|
3,896,500
|
|
|
7/31/2024
|
-0.55 / -1.90%
|
29.25
|
29.25
|
28.45
|
28.45
|
28.78
|
28.14
|
1,144,800
|
|
|
7/30/2024
|
+0.55 / +1.93%
|
28.35
|
29.25
|
28.25
|
29.00
|
28.93
|
28.69
|
3,645,000
|
|
|
7/29/2024
|
0.00 / 0.00%
|
28.55
|
29.00
|
28.40
|
28.45
|
28.62
|
28.14
|
1,887,600
|
|
|
7/26/2024
|
+0.85 / +3.08%
|
27.75
|
28.45
|
27.70
|
28.45
|
28.06
|
28.14
|
2,234,000
|
|
|
7/25/2024
|
+0.05 / +0.18%
|
27.40
|
27.60
|
27.20
|
27.60
|
27.41
|
27.30
|
1,396,600
|
|
|
7/24/2024
|
+0.40 / +1.47%
|
27.10
|
27.80
|
26.80
|
27.55
|
27.29
|
27.25
|
2,494,900
|
|
|
7/23/2024
|
-0.25 / -0.91%
|
27.75
|
27.80
|
27.15
|
27.15
|
27.44
|
26.86
|
2,497,700
|
|
|
7/22/2024
|
-1.10 / -3.86%
|
28.50
|
28.50
|
27.30
|
27.40
|
27.72
|
27.11
|
4,678,600
|
|
|
7/19/2024
|
-0.85 / -2.90%
|
29.30
|
29.30
|
28.45
|
28.50
|
28.72
|
28.19
|
2,968,400
|
|
|
7/18/2024
|
+0.45 / +1.56%
|
28.95
|
29.35
|
28.40
|
29.35
|
28.78
|
29.03
|
2,762,100
|
|
|
7/17/2024
|
-1.40 / -4.62%
|
30.45
|
30.45
|
28.40
|
28.90
|
29.46
|
28.59
|
5,439,200
|
|
|
7/16/2024
|
-0.40 / -1.30%
|
31.00
|
31.00
|
30.20
|
30.30
|
30.57
|
29.97
|
2,550,600
|
|
|
7/15/2024
|
+0.90 / +3.02%
|
30.00
|
30.70
|
29.70
|
30.70
|
30.22
|
30.37
|
3,044,100
|
|
|
7/12/2024
|
-0.40 / -1.32%
|
30.25
|
30.40
|
29.35
|
29.80
|
29.83
|
29.48
|
4,424,700
|
|
|
7/11/2024
|
-0.40 / -1.31%
|
30.80
|
30.85
|
30.20
|
30.20
|
30.43
|
29.88
|
2,751,600
|
|
|
7/10/2024
|
+0.10 / +0.33%
|
30.60
|
30.95
|
30.30
|
30.60
|
30.63
|
30.27
|
3,298,100
|
|
|
7/9/2024
|
-0.20 / -0.65%
|
30.80
|
31.00
|
30.40
|
30.50
|
30.58
|
30.17
|
2,731,200
|
|
|
7/8/2024
|
+0.60 / +1.99%
|
30.25
|
30.80
|
30.10
|
30.70
|
30.52
|
30.37
|
3,777,600
|
|
|
7/5/2024
|
-0.15 / -0.50%
|
30.30
|
30.75
|
30.05
|
30.10
|
30.34
|
29.78
|
3,122,700
|
|
|
7/4/2024
|
+0.35 / +1.17%
|
29.70
|
30.40
|
29.65
|
30.25
|
30.10
|
29.92
|
3,341,200
|
|
|
7/3/2024
|
+0.25 / +0.84%
|
29.70
|
30.15
|
29.55
|
29.90
|
29.85
|
29.58
|
3,504,800
|
|
|
7/2/2024
|
+0.15 / +0.51%
|
29.80
|
29.80
|
29.40
|
29.65
|
29.54
|
29.33
|
2,530,400
|
|
|
7/1/2024
|
+0.90 / +3.15%
|
28.65
|
29.50
|
28.60
|
29.50
|
29.11
|
29.18
|
2,425,500
|
|
|
6/28/2024
|
-0.50 / -1.72%
|
29.15
|
29.70
|
28.55
|
28.60
|
29.15
|
28.29
|
4,196,800
|
|
|
6/27/2024
|
-0.30 / -1.02%
|
29.20
|
29.60
|
29.00
|
29.10
|
29.21
|
28.79
|
2,209,600
|
|
|
6/26/2024
|
+0.30 / +1.03%
|
29.30
|
29.50
|
28.70
|
29.40
|
29.18
|
29.08
|
2,916,800
|
|
|
6/25/2024
|
+0.70 / +2.46%
|
28.55
|
29.60
|
28.45
|
29.10
|
28.99
|
28.79
|
3,177,900
|
|
|
|