|
Closing price on 11/4/2021
|
|
| Open |
24.65 |
| High |
25.10 |
| Low |
24.50 |
| Volume |
3,994,100 |
| Split-adjusted Price |
21.19 |
|
|
PVT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
10/13/2021
|
-0.15 / -0.61%
|
25.00
|
25.00
|
24.45
|
24.55
|
24.63
|
21.02
|
3,548,300
|
|
|
10/12/2021
|
+0.15 / +0.61%
|
24.50
|
25.45
|
24.30
|
24.70
|
24.99
|
21.15
|
9,712,700
|
|
|
10/11/2021
|
0.00 / 0.00%
|
24.65
|
24.85
|
24.40
|
24.55
|
24.59
|
21.02
|
3,536,200
|
|
|
10/8/2021
|
-0.10 / -0.41%
|
24.65
|
24.80
|
24.40
|
24.55
|
24.59
|
21.02
|
4,232,900
|
|
|
10/7/2021
|
+0.75 / +3.14%
|
23.85
|
24.85
|
23.50
|
24.65
|
24.38
|
21.10
|
9,477,100
|
|
|
10/6/2021
|
0.00 / 0.00%
|
24.10
|
24.30
|
23.75
|
23.90
|
23.97
|
20.46
|
3,973,800
|
|
|
10/5/2021
|
-0.10 / -0.42%
|
24.20
|
24.25
|
23.55
|
23.90
|
23.80
|
20.46
|
4,223,400
|
|
|
10/4/2021
|
+0.70 / +3.00%
|
23.55
|
24.40
|
23.55
|
24.00
|
24.05
|
20.55
|
6,990,800
|
|
|
10/1/2021
|
+0.20 / +0.87%
|
22.90
|
23.55
|
22.90
|
23.30
|
23.32
|
19.95
|
4,813,279
|
|
|
9/30/2021
|
0.00 / 0.00%
|
23.10
|
23.45
|
23.05
|
23.10
|
23.20
|
19.78
|
2,332,000
|
|
|
9/29/2021
|
-0.20 / -0.86%
|
23.30
|
23.40
|
22.60
|
23.10
|
23.02
|
19.78
|
3,283,500
|
|
|
9/28/2021
|
+0.90 / +4.02%
|
22.30
|
23.60
|
21.80
|
23.30
|
22.90
|
19.95
|
4,754,200
|
|
|
9/27/2021
|
-0.30 / -1.32%
|
22.80
|
23.25
|
22.30
|
22.40
|
22.77
|
19.18
|
4,099,400
|
|
|
9/24/2021
|
-0.85 / -3.61%
|
23.55
|
23.75
|
22.55
|
22.70
|
23.00
|
19.44
|
10,920,700
|
|
|
|