|
|
Closing price on 1/6/2023
|
|
| Open |
21.65 |
| High |
21.80 |
| Low |
20.30 |
| Volume |
5,814,500 |
| Split-adjusted Price |
18.05 |
|
|
PVT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/6/2023
|
-1.50 / -6.88%
|
21.65
|
21.80
|
20.30
|
20.30
|
20.96
|
18.05
|
5,814,500
|
|
|
1/5/2023
|
-0.70 / -3.11%
|
22.50
|
22.50
|
21.35
|
21.80
|
21.87
|
19.38
|
5,128,600
|
|
|
1/4/2023
|
+0.10 / +0.45%
|
22.30
|
23.50
|
22.30
|
22.50
|
22.62
|
20.00
|
2,481,700
|
|
|
1/3/2023
|
+0.40 / +1.82%
|
21.95
|
22.55
|
21.90
|
22.40
|
22.26
|
19.91
|
2,365,500
|
|
|
12/30/2022
|
+0.20 / +0.92%
|
21.70
|
22.00
|
21.50
|
22.00
|
21.84
|
19.56
|
1,649,500
|
|
|
12/29/2022
|
+0.20 / +0.93%
|
21.75
|
21.80
|
21.10
|
21.80
|
21.55
|
19.38
|
1,162,300
|
|
|
12/28/2022
|
+0.70 / +3.35%
|
20.90
|
22.00
|
20.90
|
21.60
|
21.64
|
19.20
|
3,545,700
|
|
|
12/27/2022
|
+0.75 / +3.72%
|
20.10
|
20.90
|
20.05
|
20.90
|
20.56
|
18.58
|
1,685,300
|
|
|
12/26/2022
|
-1.35 / -6.28%
|
21.45
|
21.45
|
20.15
|
20.15
|
20.65
|
17.91
|
1,334,000
|
|
|
12/23/2022
|
0.00 / 0.00%
|
21.50
|
21.50
|
20.95
|
21.50
|
21.26
|
19.11
|
1,395,400
|
|
|
12/22/2022
|
+0.90 / +4.37%
|
21.00
|
21.50
|
20.50
|
21.50
|
21.09
|
19.11
|
1,637,900
|
|
|
12/21/2022
|
-0.60 / -2.83%
|
21.35
|
21.35
|
20.00
|
20.60
|
20.76
|
18.31
|
1,416,500
|
|
|
12/20/2022
|
+0.40 / +1.92%
|
20.50
|
21.20
|
19.80
|
21.20
|
20.51
|
18.85
|
3,434,100
|
|
|
12/19/2022
|
-0.40 / -1.89%
|
21.10
|
21.30
|
20.35
|
20.80
|
20.94
|
18.49
|
1,965,900
|
|
|
12/16/2022
|
0.00 / 0.00%
|
20.95
|
21.45
|
20.75
|
21.20
|
21.08
|
18.85
|
1,578,800
|
|
|
12/15/2022
|
+0.20 / +0.95%
|
21.00
|
21.20
|
20.65
|
21.20
|
20.97
|
18.85
|
1,601,200
|
|
|
12/14/2022
|
+0.50 / +2.44%
|
20.80
|
21.10
|
20.40
|
21.00
|
20.78
|
18.67
|
5,239,500
|
|
|
12/13/2022
|
+1.00 / +5.13%
|
19.60
|
20.50
|
19.30
|
20.50
|
19.96
|
18.22
|
2,119,400
|
|
|
12/12/2022
|
-0.30 / -1.52%
|
19.85
|
20.35
|
19.25
|
19.50
|
19.90
|
17.34
|
2,575,400
|
|
|
12/9/2022
|
+0.10 / +0.51%
|
19.75
|
19.80
|
19.10
|
19.80
|
19.49
|
17.60
|
1,211,900
|
|
|
12/8/2022
|
+0.30 / +1.55%
|
20.00
|
20.15
|
19.05
|
19.70
|
19.58
|
17.51
|
1,718,900
|
|
|
12/7/2022
|
+0.30 / +1.57%
|
19.15
|
19.90
|
19.00
|
19.40
|
19.45
|
17.25
|
2,098,200
|
|
|
12/6/2022
|
-0.80 / -4.02%
|
19.30
|
20.70
|
19.10
|
19.10
|
20.05
|
16.98
|
3,643,500
|
|
|
12/5/2022
|
-0.10 / -0.50%
|
20.60
|
20.70
|
19.70
|
19.90
|
20.03
|
17.69
|
1,951,800
|
|
|
12/2/2022
|
+1.10 / +5.82%
|
18.70
|
20.00
|
18.70
|
20.00
|
19.50
|
17.78
|
1,656,600
|
|
|
12/1/2022
|
-1.20 / -5.97%
|
20.30
|
20.30
|
18.90
|
18.90
|
19.63
|
16.80
|
1,837,100
|
|
|
11/30/2022
|
+0.25 / +1.26%
|
20.00
|
20.20
|
19.65
|
20.10
|
19.97
|
17.87
|
1,725,600
|
|
|
11/29/2022
|
+0.75 / +3.93%
|
19.10
|
19.85
|
18.60
|
19.85
|
19.17
|
17.65
|
2,693,800
|
|
|
11/28/2022
|
+0.80 / +4.37%
|
18.50
|
19.15
|
18.50
|
19.10
|
18.96
|
16.98
|
1,674,100
|
|
|
11/25/2022
|
+0.75 / +4.27%
|
17.85
|
18.30
|
17.55
|
18.30
|
17.84
|
16.27
|
1,549,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|