|
|
Closing price on 2/16/2023
|
|
| Open |
20.00 |
| High |
20.60 |
| Low |
19.80 |
| Volume |
2,609,400 |
| Split-adjusted Price |
18.14 |
|
|
PVT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/16/2023
|
+0.70 / +3.55%
|
20.00
|
20.60
|
19.80
|
20.40
|
20.23
|
18.14
|
2,609,400
|
|
|
2/15/2023
|
+0.45 / +2.34%
|
19.20
|
19.75
|
19.00
|
19.70
|
19.54
|
17.51
|
1,597,200
|
|
|
2/14/2023
|
+0.75 / +4.05%
|
18.60
|
19.30
|
18.60
|
19.25
|
18.98
|
17.11
|
1,126,700
|
|
|
2/13/2023
|
-0.40 / -2.12%
|
18.60
|
19.00
|
18.20
|
18.50
|
18.51
|
16.45
|
1,506,200
|
|
|
2/10/2023
|
-0.60 / -3.08%
|
19.50
|
19.50
|
18.90
|
18.90
|
19.08
|
16.80
|
1,198,000
|
|
|
2/9/2023
|
+0.40 / +2.09%
|
19.10
|
19.65
|
19.10
|
19.50
|
19.40
|
17.34
|
1,196,300
|
|
|
2/8/2023
|
+0.60 / +3.24%
|
18.85
|
19.30
|
18.60
|
19.10
|
18.90
|
16.98
|
1,565,800
|
|
|
2/7/2023
|
-0.65 / -3.39%
|
19.20
|
19.30
|
18.50
|
18.50
|
18.84
|
16.45
|
2,498,700
|
|
|
2/6/2023
|
-0.15 / -0.78%
|
19.25
|
19.25
|
18.60
|
19.15
|
18.93
|
17.02
|
1,583,700
|
|
|
2/3/2023
|
+0.30 / +1.58%
|
19.10
|
19.40
|
18.65
|
19.30
|
18.99
|
17.16
|
1,853,700
|
|
|
2/2/2023
|
-0.95 / -4.76%
|
20.00
|
20.30
|
18.80
|
19.00
|
19.48
|
16.89
|
2,847,700
|
|
|
2/1/2023
|
-1.45 / -6.78%
|
21.45
|
21.60
|
19.95
|
19.95
|
20.90
|
17.74
|
4,310,700
|
|
|
1/31/2023
|
+0.50 / +2.39%
|
20.90
|
21.40
|
20.55
|
21.40
|
21.06
|
19.02
|
2,511,100
|
|
|
1/30/2023
|
-0.10 / -0.48%
|
21.10
|
21.25
|
20.85
|
20.90
|
21.03
|
18.58
|
2,721,200
|
|
|
1/27/2023
|
-0.40 / -1.87%
|
21.70
|
21.70
|
21.00
|
21.00
|
21.29
|
18.67
|
3,440,400
|
|
|
1/19/2023
|
+1.00 / +4.90%
|
20.40
|
21.40
|
20.20
|
21.40
|
20.65
|
19.02
|
3,561,100
|
|
|
1/18/2023
|
+0.05 / +0.25%
|
20.50
|
20.60
|
20.30
|
20.40
|
20.41
|
18.14
|
2,025,600
|
|
|
1/17/2023
|
+0.50 / +2.52%
|
19.85
|
20.50
|
19.65
|
20.35
|
20.16
|
18.09
|
2,161,000
|
|
|
1/16/2023
|
-0.55 / -2.70%
|
20.40
|
20.50
|
19.85
|
19.85
|
20.05
|
17.65
|
2,236,400
|
|
|
1/13/2023
|
-0.30 / -1.45%
|
20.85
|
20.95
|
20.25
|
20.40
|
20.55
|
18.14
|
1,261,300
|
|
|
1/12/2023
|
+0.30 / +1.47%
|
20.60
|
20.80
|
20.35
|
20.70
|
20.61
|
18.40
|
1,872,900
|
|
|
1/11/2023
|
-0.40 / -1.92%
|
20.95
|
21.00
|
20.40
|
20.40
|
20.61
|
18.14
|
1,318,900
|
|
|
1/10/2023
|
+0.25 / +1.22%
|
20.40
|
21.00
|
20.20
|
20.80
|
20.58
|
18.49
|
1,838,200
|
|
|
1/9/2023
|
+0.25 / +1.23%
|
20.60
|
21.10
|
20.40
|
20.55
|
20.82
|
18.27
|
2,236,200
|
|
|
1/6/2023
|
-1.50 / -6.88%
|
21.65
|
21.80
|
20.30
|
20.30
|
20.96
|
18.05
|
5,814,500
|
|
|
1/5/2023
|
-0.70 / -3.11%
|
22.50
|
22.50
|
21.35
|
21.80
|
21.87
|
19.38
|
5,128,600
|
|
|
1/4/2023
|
+0.10 / +0.45%
|
22.30
|
23.50
|
22.30
|
22.50
|
22.62
|
20.00
|
2,481,700
|
|
|
1/3/2023
|
+0.40 / +1.82%
|
21.95
|
22.55
|
21.90
|
22.40
|
22.26
|
19.91
|
2,365,500
|
|
|
12/30/2022
|
+0.20 / +0.92%
|
21.70
|
22.00
|
21.50
|
22.00
|
21.84
|
19.56
|
1,649,500
|
|
|
12/29/2022
|
+0.20 / +0.93%
|
21.75
|
21.80
|
21.10
|
21.80
|
21.55
|
19.38
|
1,162,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|