|
|
Closing price on 12/30/2021
|
|
| Open |
23.75 |
| High |
24.20 |
| Low |
23.70 |
| Volume |
1,717,500 |
| Split-adjusted Price |
21.16 |
|
|
PVT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/30/2021
|
+0.10 / +0.42%
|
23.75
|
24.20
|
23.70
|
23.80
|
23.91
|
21.16
|
1,717,500
|
|
|
12/29/2021
|
-0.05 / -0.21%
|
23.90
|
23.90
|
23.50
|
23.70
|
23.65
|
21.07
|
2,364,800
|
|
|
12/28/2021
|
-0.25 / -1.04%
|
24.40
|
24.40
|
23.75
|
23.75
|
24.02
|
21.11
|
3,349,800
|
|
|
12/27/2021
|
+0.20 / +0.84%
|
24.20
|
24.25
|
23.80
|
24.00
|
24.00
|
21.34
|
3,105,800
|
|
|
12/24/2021
|
+0.10 / +0.42%
|
23.90
|
24.25
|
23.70
|
23.80
|
23.91
|
21.16
|
2,176,300
|
|
|
12/23/2021
|
+0.90 / +3.95%
|
22.90
|
23.95
|
22.65
|
23.70
|
23.13
|
21.07
|
3,064,700
|
|
|
12/22/2021
|
-0.45 / -1.94%
|
23.45
|
23.55
|
22.80
|
22.80
|
23.07
|
20.27
|
2,376,800
|
|
|
12/21/2021
|
+0.10 / +0.43%
|
23.15
|
23.50
|
22.85
|
23.25
|
23.17
|
20.67
|
1,435,000
|
|
|
12/20/2021
|
-0.85 / -3.54%
|
23.65
|
23.75
|
23.00
|
23.15
|
23.32
|
20.58
|
2,499,900
|
|
|
12/17/2021
|
-0.10 / -0.41%
|
24.10
|
24.40
|
23.80
|
24.00
|
24.02
|
21.34
|
2,404,000
|
|
|
12/16/2021
|
-0.25 / -1.03%
|
24.35
|
24.45
|
23.80
|
24.10
|
24.12
|
21.42
|
2,892,800
|
|
|
12/15/2021
|
+0.15 / +0.62%
|
24.10
|
24.80
|
24.10
|
24.35
|
24.49
|
21.65
|
3,477,400
|
|
|
12/14/2021
|
+0.30 / +1.26%
|
23.95
|
24.90
|
23.50
|
24.20
|
24.32
|
21.51
|
2,956,500
|
|
|
12/13/2021
|
+0.55 / +2.36%
|
23.60
|
23.90
|
23.40
|
23.90
|
23.66
|
21.25
|
2,093,000
|
|
|
12/10/2021
|
+0.20 / +0.86%
|
22.95
|
23.35
|
22.95
|
23.35
|
23.16
|
20.76
|
1,432,200
|
|
|
12/9/2021
|
+0.45 / +1.98%
|
22.95
|
23.30
|
22.70
|
23.15
|
23.00
|
20.58
|
1,263,300
|
|
|
12/8/2021
|
-0.30 / -1.30%
|
23.50
|
23.50
|
22.70
|
22.70
|
23.01
|
20.18
|
1,326,800
|
|
|
12/7/2021
|
+1.00 / +4.55%
|
22.50
|
23.15
|
22.25
|
23.00
|
22.61
|
20.45
|
2,075,200
|
|
|
12/6/2021
|
-1.10 / -4.76%
|
23.10
|
23.30
|
21.50
|
22.00
|
22.54
|
19.56
|
2,959,200
|
|
|
12/3/2021
|
-0.90 / -3.75%
|
24.10
|
24.10
|
23.10
|
23.10
|
23.58
|
20.54
|
2,131,600
|
|
|
12/2/2021
|
0.00 / 0.00%
|
24.00
|
24.50
|
24.00
|
24.00
|
24.17
|
21.34
|
2,280,200
|
|
|
12/1/2021
|
+0.40 / +1.69%
|
23.60
|
24.20
|
23.60
|
24.00
|
23.86
|
21.34
|
2,025,800
|
|
|
11/30/2021
|
0.00 / 0.00%
|
23.90
|
24.50
|
23.55
|
23.60
|
23.90
|
20.98
|
2,970,400
|
|
|
11/29/2021
|
-0.25 / -1.05%
|
23.00
|
23.70
|
23.00
|
23.60
|
23.39
|
20.98
|
2,394,200
|
|
|
11/26/2021
|
+0.05 / +0.21%
|
23.70
|
24.25
|
23.50
|
23.85
|
23.84
|
21.20
|
2,783,900
|
|
|
11/25/2021
|
-0.20 / -0.83%
|
24.05
|
24.30
|
23.70
|
23.80
|
23.90
|
21.16
|
2,542,300
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|