|
|
Closing price on 12/7/2022
|
|
| Open |
19.15 |
| High |
19.90 |
| Low |
19.00 |
| Volume |
2,098,200 |
| Split-adjusted Price |
17.25 |
|
|
PVT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/7/2022
|
+0.30 / +1.57%
|
19.15
|
19.90
|
19.00
|
19.40
|
19.45
|
17.25
|
2,098,200
|
|
|
12/6/2022
|
-0.80 / -4.02%
|
19.30
|
20.70
|
19.10
|
19.10
|
20.05
|
16.98
|
3,643,500
|
|
|
12/5/2022
|
-0.10 / -0.50%
|
20.60
|
20.70
|
19.70
|
19.90
|
20.03
|
17.69
|
1,951,800
|
|
|
12/2/2022
|
+1.10 / +5.82%
|
18.70
|
20.00
|
18.70
|
20.00
|
19.50
|
17.78
|
1,656,600
|
|
|
12/1/2022
|
-1.20 / -5.97%
|
20.30
|
20.30
|
18.90
|
18.90
|
19.63
|
16.80
|
1,837,100
|
|
|
11/30/2022
|
+0.25 / +1.26%
|
20.00
|
20.20
|
19.65
|
20.10
|
19.97
|
17.87
|
1,725,600
|
|
|
11/29/2022
|
+0.75 / +3.93%
|
19.10
|
19.85
|
18.60
|
19.85
|
19.17
|
17.65
|
2,693,800
|
|
|
11/28/2022
|
+0.80 / +4.37%
|
18.50
|
19.15
|
18.50
|
19.10
|
18.96
|
16.98
|
1,674,100
|
|
|
11/25/2022
|
+0.75 / +4.27%
|
17.85
|
18.30
|
17.55
|
18.30
|
17.84
|
16.27
|
1,549,600
|
|
|
11/24/2022
|
+0.05 / +0.29%
|
17.10
|
17.70
|
17.05
|
17.55
|
17.43
|
15.60
|
1,187,300
|
|
|
11/23/2022
|
+0.70 / +4.17%
|
17.00
|
17.80
|
16.90
|
17.50
|
17.46
|
15.56
|
2,021,000
|
|
|
11/22/2022
|
+0.70 / +4.35%
|
15.95
|
17.20
|
15.95
|
16.80
|
16.88
|
14.93
|
1,874,800
|
|
|
11/21/2022
|
+0.30 / +1.90%
|
15.90
|
16.45
|
15.65
|
16.10
|
16.17
|
14.31
|
1,520,900
|
|
|
11/18/2022
|
+0.50 / +3.27%
|
15.00
|
16.35
|
14.50
|
15.80
|
15.41
|
14.05
|
2,919,100
|
|
|
11/17/2022
|
-0.20 / -1.29%
|
16.05
|
16.05
|
15.30
|
15.30
|
15.63
|
13.60
|
1,213,800
|
|
|
11/16/2022
|
+1.00 / +6.90%
|
13.50
|
15.50
|
13.50
|
15.50
|
14.13
|
13.78
|
4,618,000
|
|
|
11/15/2022
|
-1.05 / -6.75%
|
14.50
|
14.85
|
14.50
|
14.50
|
14.51
|
12.89
|
2,674,100
|
|
|
11/14/2022
|
-1.15 / -6.89%
|
16.50
|
16.65
|
15.55
|
15.55
|
15.68
|
13.82
|
2,688,800
|
|
|
11/11/2022
|
+0.30 / +1.83%
|
16.75
|
17.10
|
16.40
|
16.70
|
16.83
|
14.85
|
1,843,000
|
|
|
11/10/2022
|
-1.15 / -6.55%
|
17.30
|
17.45
|
16.35
|
16.40
|
16.73
|
14.58
|
2,268,900
|
|
|
11/9/2022
|
+0.20 / +1.15%
|
17.50
|
17.85
|
17.30
|
17.55
|
17.62
|
15.60
|
1,360,400
|
|
|
11/8/2022
|
+0.55 / +3.27%
|
16.70
|
17.45
|
16.70
|
17.35
|
17.13
|
15.42
|
1,369,700
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|