|
|
Closing price on 12/9/2021
|
|
| Open |
22.95 |
| High |
23.30 |
| Low |
22.70 |
| Volume |
1,263,300 |
| Split-adjusted Price |
20.58 |
|
|
PVT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|