|
|
Closing price on 11/7/2022
|
|
| Open |
17.30 |
| High |
17.50 |
| Low |
16.80 |
| Volume |
1,819,500 |
| Split-adjusted Price |
14.93 |
|
|
PVT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/7/2022
|
-0.20 / -1.18%
|
17.30
|
17.50
|
16.80
|
16.80
|
17.13
|
14.93
|
1,819,500
|
|
|
11/4/2022
|
-0.20 / -1.16%
|
17.30
|
17.40
|
16.50
|
17.00
|
16.82
|
15.11
|
1,992,600
|
|
|
11/3/2022
|
-0.30 / -1.71%
|
17.30
|
17.65
|
17.10
|
17.20
|
17.35
|
15.29
|
1,038,100
|
|
|
11/2/2022
|
+0.25 / +1.45%
|
17.40
|
17.80
|
17.05
|
17.50
|
17.42
|
15.56
|
1,363,400
|
|
|
11/1/2022
|
+0.55 / +3.29%
|
17.10
|
17.40
|
16.95
|
17.25
|
17.19
|
15.33
|
1,226,200
|
|
|
10/31/2022
|
-0.40 / -2.34%
|
17.20
|
17.30
|
16.40
|
16.70
|
16.77
|
14.85
|
1,778,100
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|