|
|
Closing price on 10/28/2022
|
|
| Open |
17.80 |
| High |
17.95 |
| Low |
17.10 |
| Volume |
1,584,600 |
| Split-adjusted Price |
15.20 |
|
|
PVT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/28/2022
|
-0.50 / -2.84%
|
17.80
|
17.95
|
17.10
|
17.10
|
17.46
|
15.20
|
1,584,600
|
|
|
10/27/2022
|
+1.15 / +6.99%
|
16.55
|
17.60
|
16.55
|
17.60
|
17.19
|
15.65
|
1,795,300
|
|
|
10/26/2022
|
+0.10 / +0.61%
|
16.80
|
17.00
|
16.20
|
16.45
|
16.53
|
14.62
|
1,645,900
|
|
|
10/25/2022
|
+0.05 / +0.31%
|
16.45
|
17.10
|
15.80
|
16.35
|
16.40
|
14.53
|
1,571,500
|
|
|
10/24/2022
|
-1.20 / -6.86%
|
17.75
|
17.75
|
16.30
|
16.30
|
16.78
|
14.49
|
2,256,800
|
|
|
10/21/2022
|
-1.30 / -6.91%
|
19.00
|
19.05
|
17.50
|
17.50
|
18.07
|
15.56
|
2,632,800
|
|
|
10/20/2022
|
-0.35 / -1.83%
|
19.25
|
19.30
|
18.80
|
18.80
|
19.08
|
16.71
|
992,700
|
|
|
10/19/2022
|
-0.15 / -0.78%
|
19.35
|
19.50
|
19.00
|
19.15
|
19.20
|
17.02
|
878,000
|
|
|
10/18/2022
|
0.00 / 0.00%
|
19.80
|
19.85
|
19.10
|
19.30
|
19.53
|
17.16
|
1,788,500
|
|
|
10/17/2022
|
+0.40 / +2.12%
|
18.35
|
19.30
|
18.20
|
19.30
|
18.76
|
17.16
|
1,273,200
|
|
|
10/14/2022
|
+0.40 / +2.16%
|
18.95
|
19.00
|
18.75
|
18.90
|
18.88
|
16.80
|
1,317,600
|
|
|
10/13/2022
|
+0.35 / +1.93%
|
18.35
|
18.70
|
18.15
|
18.50
|
18.44
|
16.45
|
1,117,800
|
|
|
10/12/2022
|
+0.60 / +3.42%
|
17.70
|
18.50
|
17.60
|
18.15
|
18.11
|
16.13
|
1,159,800
|
|
|
10/11/2022
|
-1.25 / -6.65%
|
18.85
|
18.95
|
17.50
|
17.55
|
17.98
|
15.60
|
2,172,000
|
|
|
10/10/2022
|
+0.85 / +4.74%
|
18.00
|
18.95
|
18.00
|
18.80
|
18.52
|
16.71
|
1,800,200
|
|
|
10/7/2022
|
-0.05 / -0.28%
|
17.90
|
18.30
|
16.95
|
17.95
|
17.54
|
15.96
|
2,514,200
|
|
|
10/6/2022
|
-0.70 / -3.74%
|
18.70
|
18.95
|
18.00
|
18.00
|
18.45
|
16.00
|
1,833,300
|
|
|
10/5/2022
|
+0.70 / +3.89%
|
18.55
|
18.90
|
18.35
|
18.70
|
18.63
|
16.62
|
1,262,900
|
|
|
10/4/2022
|
-0.25 / -1.37%
|
18.60
|
18.70
|
18.00
|
18.00
|
18.37
|
16.00
|
1,741,800
|
|
|
10/3/2022
|
-1.35 / -6.89%
|
19.50
|
19.50
|
18.25
|
18.25
|
18.66
|
16.22
|
2,064,000
|
|
|
9/30/2022
|
+0.50 / +2.62%
|
19.00
|
19.60
|
18.10
|
19.60
|
18.68
|
17.42
|
2,427,700
|
|
|
9/29/2022
|
-0.20 / -1.04%
|
19.90
|
19.95
|
19.10
|
19.10
|
19.58
|
16.98
|
1,415,300
|
|
|
9/28/2022
|
-0.60 / -3.02%
|
19.70
|
20.30
|
19.30
|
19.30
|
19.85
|
17.16
|
2,098,600
|
|
|
9/27/2022
|
+0.05 / +0.25%
|
19.90
|
20.45
|
19.80
|
19.90
|
20.09
|
17.69
|
1,884,700
|
|
|
9/26/2022
|
-1.45 / -6.81%
|
21.00
|
21.00
|
19.85
|
19.85
|
20.14
|
17.65
|
4,030,100
|
|
|
9/23/2022
|
-0.30 / -1.39%
|
21.70
|
21.80
|
21.30
|
21.30
|
21.56
|
18.94
|
1,285,500
|
|
|
9/22/2022
|
+0.05 / +0.23%
|
21.40
|
21.70
|
21.15
|
21.60
|
21.39
|
19.20
|
1,491,600
|
|
|
9/21/2022
|
+0.40 / +1.89%
|
21.00
|
21.60
|
20.95
|
21.55
|
21.32
|
19.16
|
1,729,300
|
|
|
9/20/2022
|
+0.40 / +1.93%
|
20.95
|
21.20
|
20.50
|
21.15
|
20.82
|
18.80
|
1,752,100
|
|
|
9/19/2022
|
-1.25 / -5.68%
|
22.20
|
22.20
|
20.75
|
20.75
|
21.41
|
18.45
|
3,666,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|