|
Closing price on 11/24/2021
|
|
| Open |
24.40 |
| High |
24.60 |
| Low |
23.75 |
| Volume |
2,843,800 |
| Split-adjusted Price |
21.34 |
|
|
PVT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/24/2021
|
-0.35 / -1.44%
|
24.40
|
24.60
|
23.75
|
24.00
|
24.09
|
21.34
|
2,843,800
|
|
|
11/23/2021
|
+1.35 / +5.87%
|
23.20
|
24.35
|
23.10
|
24.35
|
23.66
|
21.65
|
2,055,900
|
|
|
11/22/2021
|
-1.50 / -6.12%
|
24.00
|
24.00
|
23.00
|
23.00
|
23.33
|
20.45
|
3,696,300
|
|
|
11/19/2021
|
-0.50 / -2.00%
|
24.80
|
24.85
|
23.25
|
24.50
|
24.08
|
21.78
|
10,390,500
|
|
|
11/18/2021
|
-0.80 / -3.10%
|
25.80
|
25.80
|
24.80
|
25.00
|
25.22
|
22.22
|
7,162,500
|
|
|
11/17/2021
|
-0.40 / -1.53%
|
26.20
|
26.45
|
25.80
|
25.80
|
26.07
|
22.94
|
3,474,000
|
|
|
11/16/2021
|
+0.10 / +0.38%
|
25.90
|
27.00
|
25.50
|
26.20
|
26.23
|
23.29
|
5,514,200
|
|
|
11/15/2021
|
+0.50 / +1.95%
|
25.65
|
26.75
|
25.40
|
26.10
|
25.93
|
23.20
|
5,660,300
|
|
|
11/12/2021
|
+0.20 / +0.79%
|
25.10
|
26.25
|
24.70
|
25.60
|
25.22
|
22.76
|
5,451,100
|
|
|
11/11/2021
|
-0.70 / -2.68%
|
26.30
|
26.30
|
25.10
|
25.40
|
25.66
|
22.58
|
3,726,400
|
|
|
11/10/2021
|
+0.05 / +0.18%
|
27.15
|
27.55
|
27.00
|
27.10
|
27.19
|
23.20
|
5,342,000
|
|
|
11/9/2021
|
+1.75 / +6.92%
|
25.50
|
27.05
|
25.25
|
27.05
|
26.22
|
23.16
|
8,889,900
|
|
|
11/8/2021
|
+0.40 / +1.61%
|
25.25
|
25.70
|
25.10
|
25.30
|
25.36
|
21.66
|
4,552,100
|
|
|
11/5/2021
|
+0.15 / +0.61%
|
24.95
|
25.25
|
24.85
|
24.90
|
24.97
|
21.32
|
3,172,400
|
|
|
11/4/2021
|
0.00 / 0.00%
|
24.65
|
25.10
|
24.50
|
24.75
|
24.81
|
21.19
|
3,994,100
|
|
|
11/3/2021
|
-0.60 / -2.37%
|
25.50
|
25.65
|
24.70
|
24.75
|
25.18
|
21.19
|
5,753,500
|
|
|
11/2/2021
|
+0.40 / +1.60%
|
24.95
|
25.50
|
24.80
|
25.35
|
25.04
|
21.70
|
4,236,600
|
|
|
11/1/2021
|
0.00 / 0.00%
|
25.30
|
25.70
|
24.80
|
24.95
|
25.12
|
21.36
|
5,950,000
|
|
|
10/29/2021
|
-0.35 / -1.38%
|
25.30
|
25.40
|
24.80
|
24.95
|
25.07
|
21.36
|
6,284,600
|
|
|
10/28/2021
|
-0.70 / -2.69%
|
26.00
|
26.00
|
25.20
|
25.30
|
25.57
|
21.66
|
6,391,400
|
|
|
10/27/2021
|
+1.30 / +5.26%
|
25.05
|
26.00
|
24.75
|
26.00
|
25.31
|
22.26
|
6,555,200
|
|
|
10/26/2021
|
-0.05 / -0.20%
|
24.80
|
25.00
|
24.45
|
24.70
|
24.67
|
21.15
|
3,049,100
|
|
|
10/25/2021
|
+0.05 / +0.20%
|
25.00
|
25.45
|
24.75
|
24.75
|
25.14
|
21.19
|
5,195,500
|
|
|
10/22/2021
|
+0.10 / +0.41%
|
24.80
|
24.95
|
24.60
|
24.70
|
24.73
|
21.15
|
2,436,300
|
|
|
10/21/2021
|
+0.20 / +0.82%
|
24.65
|
25.00
|
24.60
|
24.60
|
24.73
|
21.06
|
2,953,400
|
|
|
10/20/2021
|
-0.10 / -0.41%
|
24.60
|
24.70
|
24.10
|
24.40
|
24.27
|
20.89
|
5,686,200
|
|
|
10/19/2021
|
-0.70 / -2.78%
|
25.20
|
25.20
|
24.50
|
24.50
|
24.79
|
20.98
|
4,278,100
|
|
|
10/18/2021
|
+0.10 / +0.40%
|
25.10
|
25.70
|
25.00
|
25.20
|
25.43
|
21.58
|
4,809,600
|
|
|
10/15/2021
|
-0.25 / -0.99%
|
25.40
|
25.70
|
24.90
|
25.10
|
25.26
|
21.49
|
4,471,300
|
|
|
10/14/2021
|
+0.80 / +3.26%
|
24.55
|
25.70
|
24.55
|
25.35
|
25.28
|
21.70
|
8,674,900
|
|
|
|