|
|
Closing price on 1/27/2022
|
|
| Open |
21.75 |
| High |
21.75 |
| Low |
20.90 |
| Volume |
1,890,100 |
| Split-adjusted Price |
18.67 |
|
|
PVT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/27/2022
|
-0.40 / -1.87%
|
21.75
|
21.75
|
20.90
|
21.00
|
21.15
|
18.67
|
1,890,100
|
|
|
1/26/2022
|
-0.10 / -0.47%
|
21.70
|
21.90
|
21.35
|
21.40
|
21.54
|
19.02
|
1,708,100
|
|
|
1/25/2022
|
-0.15 / -0.69%
|
21.25
|
21.80
|
21.00
|
21.50
|
21.39
|
19.11
|
1,422,200
|
|
|
1/24/2022
|
-0.15 / -0.69%
|
22.00
|
22.40
|
21.00
|
21.65
|
21.77
|
19.25
|
2,553,900
|
|
|
1/21/2022
|
-0.45 / -2.02%
|
22.20
|
22.45
|
21.75
|
21.80
|
22.05
|
19.38
|
2,193,000
|
|
|
1/20/2022
|
+0.95 / +4.46%
|
21.30
|
22.25
|
21.00
|
22.25
|
21.69
|
19.78
|
1,365,700
|
|
|
1/19/2022
|
+0.30 / +1.43%
|
21.40
|
21.70
|
21.00
|
21.30
|
21.30
|
18.94
|
2,156,800
|
|
|
1/18/2022
|
-0.95 / -4.33%
|
21.65
|
22.60
|
20.45
|
21.00
|
21.64
|
18.67
|
3,977,900
|
|
|
1/17/2022
|
-1.35 / -5.79%
|
23.70
|
23.85
|
21.90
|
21.95
|
22.80
|
19.51
|
3,172,400
|
|
|
1/14/2022
|
+0.20 / +0.87%
|
22.65
|
23.60
|
22.60
|
23.30
|
23.16
|
20.71
|
1,530,300
|
|
|
1/13/2022
|
-0.80 / -3.35%
|
24.35
|
24.35
|
23.10
|
23.10
|
23.64
|
20.54
|
2,487,300
|
|
|
1/12/2022
|
+0.50 / +2.14%
|
23.70
|
24.50
|
23.05
|
23.90
|
23.88
|
21.25
|
3,181,400
|
|
|
1/11/2022
|
-0.60 / -2.50%
|
24.00
|
24.10
|
23.40
|
23.40
|
23.74
|
20.80
|
2,974,100
|
|
|
1/10/2022
|
-1.00 / -4.00%
|
24.90
|
25.30
|
24.00
|
24.00
|
24.60
|
21.34
|
3,735,200
|
|
|
1/7/2022
|
+0.15 / +0.60%
|
25.20
|
25.40
|
25.00
|
25.00
|
25.21
|
22.22
|
3,965,000
|
|
|
1/6/2022
|
-0.05 / -0.20%
|
24.65
|
25.45
|
24.60
|
24.85
|
24.94
|
22.09
|
2,807,900
|
|
|
1/5/2022
|
-0.30 / -1.19%
|
25.50
|
25.55
|
24.80
|
24.90
|
25.23
|
22.14
|
3,523,500
|
|
|
1/4/2022
|
+1.10 / +4.56%
|
24.40
|
25.40
|
24.20
|
25.20
|
24.85
|
22.40
|
5,887,700
|
|
|
12/31/2021
|
+0.30 / +1.26%
|
23.80
|
24.30
|
23.55
|
24.10
|
23.96
|
21.42
|
3,071,100
|
|
|
12/30/2021
|
+0.10 / +0.42%
|
23.75
|
24.20
|
23.70
|
23.80
|
23.91
|
21.16
|
1,717,500
|
|
|
12/29/2021
|
-0.05 / -0.21%
|
23.90
|
23.90
|
23.50
|
23.70
|
23.65
|
21.07
|
2,364,800
|
|
|
12/28/2021
|
-0.25 / -1.04%
|
24.40
|
24.40
|
23.75
|
23.75
|
24.02
|
21.11
|
3,349,800
|
|
|
12/27/2021
|
+0.20 / +0.84%
|
24.20
|
24.25
|
23.80
|
24.00
|
24.00
|
21.34
|
3,105,800
|
|
|
12/24/2021
|
+0.10 / +0.42%
|
23.90
|
24.25
|
23.70
|
23.80
|
23.91
|
21.16
|
2,176,300
|
|
|
12/23/2021
|
+0.90 / +3.95%
|
22.90
|
23.95
|
22.65
|
23.70
|
23.13
|
21.07
|
3,064,700
|
|
|
12/22/2021
|
-0.45 / -1.94%
|
23.45
|
23.55
|
22.80
|
22.80
|
23.07
|
20.27
|
2,376,800
|
|
|
12/21/2021
|
+0.10 / +0.43%
|
23.15
|
23.50
|
22.85
|
23.25
|
23.17
|
20.67
|
1,435,000
|
|
|
12/20/2021
|
-0.85 / -3.54%
|
23.65
|
23.75
|
23.00
|
23.15
|
23.32
|
20.58
|
2,499,900
|
|
|
12/17/2021
|
-0.10 / -0.41%
|
24.10
|
24.40
|
23.80
|
24.00
|
24.02
|
21.34
|
2,404,000
|
|
|
12/16/2021
|
-0.25 / -1.03%
|
24.35
|
24.45
|
23.80
|
24.10
|
24.12
|
21.42
|
2,892,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|