PVAL(PVAL)
PVAL
$54.23—Stale · unknown old
NYSE • Last print unknown ago
$54.23—Stale · unknown old
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 9/4/2026 | $54.28 | $54.30 | $54.08 | $54.22 | 831,357 |
| 9/3/2026 | $54.22 | $54.56 | $54.10 | $54.43 | 1.21M |
| 9/2/2026 | $53.90 | $54.13 | $53.86 | $54.01 | 1.54M |
| 9/1/2026 | $53.95 | $54.34 | $53.73 | $53.81 | 2.14M |
| 8/31/2026 | $54.25 | $54.25 | $53.91 | $54.00 | 1.33M |
| 8/28/2026 | $54.28 | $54.52 | $54.20 | $54.29 | 1.71M |
| 8/27/2026 | $54.42 | $54.42 | $54.09 | $54.15 | 1.30M |
| 8/26/2026 | $54.38 | $54.63 | $54.36 | $54.52 | 1.10M |
| 8/25/2026 | $54.48 | $54.55 | $54.26 | $54.48 | 1.10M |
| 8/24/2026 | $54.31 | $54.46 | $54.20 | $54.43 | 967,603 |
| 8/21/2026 | $54.19 | $54.33 | $54.13 | $54.27 | 1.47M |
| 8/20/2026 | $54.25 | $54.35 | $53.85 | $53.90 | 2.00M |
| 8/19/2026 | $54.50 | $54.70 | $54.33 | $54.42 | 1.71M |
| 8/18/2026 | $54.24 | $54.35 | $54.14 | $54.17 | 1.56M |
| 8/17/2026 | $54.48 | $54.52 | $54.17 | $54.20 | 1.15M |
| 8/14/2026 | $54.41 | $54.62 | $54.35 | $54.58 | 1.09M |
| 8/13/2026 | $54.29 | $54.60 | $54.27 | $54.42 | 1.09M |
| 8/12/2026 | $54.62 | $54.62 | $54.29 | $54.40 | 1.72M |
| 8/11/2026 | $54.57 | $54.60 | $54.41 | $54.45 | 1.27M |
| 8/10/2026 | $54.33 | $54.63 | $54.19 | $54.52 | 1.58M |
| 8/7/2026 | $54.19 | $54.33 | $54.00 | $54.26 | 1.46M |
| 8/6/2026 | $54.44 | $54.45 | $54.05 | $54.09 | 1.39M |
| 8/5/2026 | $54.42 | $54.47 | $54.08 | $54.21 | 1.91M |
| 8/4/2026 | $53.91 | $54.28 | $53.59 | $54.11 | 2.20M |
| 8/3/2026 | $53.46 | $53.88 | $53.30 | $53.79 | 1.65M |
| 7/31/2026 | $53.36 | $53.52 | $52.91 | $53.41 | 1.17M |
| 7/30/2026 | $52.78 | $53.50 | $52.69 | $53.38 | 1.44M |
| 7/29/2026 | $53.16 | $53.19 | $52.46 | $52.48 | 2.07M |
| 7/28/2026 | $52.66 | $53.16 | $52.52 | $53.00 | 1.68M |
| 7/27/2026 | $52.62 | $52.79 | $52.37 | $52.57 | 1.59M |
| 7/24/2026 | $52.07 | $52.56 | $51.89 | $52.41 | 2.03M |
| 7/23/2026 | $52.21 | $52.34 | $51.94 | $52.05 | 2.04M |
| 7/22/2026 | $52.35 | $52.52 | $52.23 | $52.46 | 6.13M |
| 7/21/2026 | $52.08 | $52.33 | $51.76 | $52.23 | 2.38M |
| 7/20/2026 | $52.01 | $52.05 | $51.80 | $51.80 | 1.67M |
| 7/17/2026 | $51.98 | $52.31 | $51.84 | $51.95 | 1.92M |
| 7/16/2026 | $51.84 | $52.28 | $51.77 | $52.22 | 2.54M |
| 7/15/2026 | $51.78 | $51.90 | $51.66 | $51.86 | 2.02M |
| 7/14/2026 | $52.08 | $52.16 | $51.62 | $51.73 | 1.68M |
| 7/13/2026 | $51.78 | $52.02 | $51.67 | $51.87 | 1.29M |
| 7/10/2026 | $51.65 | $51.87 | $51.46 | $51.82 | 1.12M |
| 7/9/2026 | $51.47 | $51.64 | $51.25 | $51.55 | 1.67M |
| 7/8/2026 | $51.56 | $51.56 | $51.22 | $51.34 | 1.33M |
| 7/7/2026 | $51.97 | $52.05 | $51.70 | $51.73 | 1.36M |
| 7/6/2026 | $51.82 | $52.06 | $51.63 | $51.98 | 2.20M |
| 7/2/2026 | $51.35 | $51.70 | $51.31 | $51.67 | 2.46M |
| 7/1/2026 | $50.83 | $51.35 | $50.69 | $51.09 | 2.08M |
| 6/30/2026 | $50.95 | $51.13 | $50.86 | $50.95 | 2.34M |
| 6/29/2026 | $51.11 | $51.16 | $50.92 | $51.09 | 1.83M |
| 6/26/2026 | $51.33 | $51.33 | $50.86 | $50.95 | 1.54M |
| 6/25/2026 | $51.46 | $51.81 | $51.30 | $51.36 | 1.36M |
| 6/24/2026 | $51.39 | $51.42 | $50.93 | $51.07 | 2.27M |
| 6/23/2026 | $51.19 | $51.49 | $50.92 | $51.32 | 1.21M |
| 6/22/2026 | $51.46 | $51.69 | $51.41 | $51.55 | 1.12M |
| 6/18/2026 | $51.78 | $51.78 | $51.33 | $51.41 | 1.88M |
| 6/17/2026 | $51.76 | $52.08 | $51.25 | $51.33 | 1.70M |
| 6/16/2026 | $52.05 | $52.13 | $51.80 | $51.88 | 1.41M |
| 6/15/2026 | $51.78 | $51.97 | $51.66 | $51.79 | 1.42M |
| 6/12/2026 | $50.97 | $51.52 | $50.97 | $51.37 | 1.24M |
| 6/11/2026 | $50.27 | $50.96 | $50.14 | $50.83 | 1.61M |
| 6/10/2026 | $50.58 | $50.75 | $50.02 | $50.03 | 1.70M |
| 6/9/2026 | $50.84 | $50.97 | $49.97 | $50.70 | 2.53M |
| 6/8/2026 | $50.48 | $50.85 | $50.43 | $50.54 | 1.28M |