|
|
Closing price on 2/18/2022
|
|
| Open |
23.00 |
| High |
23.40 |
| Low |
22.85 |
| Volume |
1,519,200 |
| Split-adjusted Price |
20.36 |
|
|
PVT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/18/2022
|
-0.15 / -0.65%
|
23.00
|
23.40
|
22.85
|
22.90
|
23.02
|
20.36
|
1,519,200
|
|
|
2/17/2022
|
+0.10 / +0.44%
|
22.95
|
23.70
|
22.85
|
23.05
|
23.28
|
20.49
|
4,751,400
|
|
|
2/16/2022
|
+0.15 / +0.66%
|
22.70
|
23.00
|
22.55
|
22.95
|
22.77
|
20.40
|
1,518,300
|
|
|
2/15/2022
|
-0.40 / -1.72%
|
23.35
|
23.35
|
22.70
|
22.80
|
22.90
|
20.27
|
1,599,800
|
|
|
2/14/2022
|
+0.35 / +1.53%
|
22.90
|
23.50
|
22.90
|
23.20
|
23.17
|
20.62
|
2,893,000
|
|
|
2/11/2022
|
-0.25 / -1.08%
|
23.10
|
23.45
|
22.80
|
22.85
|
23.02
|
20.31
|
1,430,100
|
|
|
2/10/2022
|
+0.10 / +0.43%
|
23.40
|
23.45
|
22.85
|
23.10
|
23.11
|
20.54
|
1,591,900
|
|
|
2/9/2022
|
+0.75 / +3.37%
|
22.40
|
23.20
|
22.25
|
23.00
|
22.78
|
20.45
|
2,237,400
|
|
|
2/8/2022
|
+0.35 / +1.60%
|
22.00
|
22.45
|
21.80
|
22.25
|
22.22
|
19.78
|
1,424,500
|
|
|
2/7/2022
|
+0.70 / +3.30%
|
22.00
|
22.20
|
21.70
|
21.90
|
21.95
|
19.47
|
1,551,900
|
|
|
1/28/2022
|
+0.20 / +0.95%
|
21.20
|
21.50
|
20.60
|
21.20
|
21.07
|
18.85
|
1,921,700
|
|
|
1/27/2022
|
-0.40 / -1.87%
|
21.75
|
21.75
|
20.90
|
21.00
|
21.15
|
18.67
|
1,890,100
|
|
|
1/26/2022
|
-0.10 / -0.47%
|
21.70
|
21.90
|
21.35
|
21.40
|
21.54
|
19.02
|
1,708,100
|
|
|
1/25/2022
|
-0.15 / -0.69%
|
21.25
|
21.80
|
21.00
|
21.50
|
21.39
|
19.11
|
1,422,200
|
|
|
1/24/2022
|
-0.15 / -0.69%
|
22.00
|
22.40
|
21.00
|
21.65
|
21.77
|
19.25
|
2,553,900
|
|
|
1/21/2022
|
-0.45 / -2.02%
|
22.20
|
22.45
|
21.75
|
21.80
|
22.05
|
19.38
|
2,193,000
|
|
|
1/20/2022
|
+0.95 / +4.46%
|
21.30
|
22.25
|
21.00
|
22.25
|
21.69
|
19.78
|
1,365,700
|
|
|
1/19/2022
|
+0.30 / +1.43%
|
21.40
|
21.70
|
21.00
|
21.30
|
21.30
|
18.94
|
2,156,800
|
|
|
1/18/2022
|
-0.95 / -4.33%
|
21.65
|
22.60
|
20.45
|
21.00
|
21.64
|
18.67
|
3,977,900
|
|
|
1/17/2022
|
-1.35 / -5.79%
|
23.70
|
23.85
|
21.90
|
21.95
|
22.80
|
19.51
|
3,172,400
|
|
|
1/14/2022
|
+0.20 / +0.87%
|
22.65
|
23.60
|
22.60
|
23.30
|
23.16
|
20.71
|
1,530,300
|
|
|
1/13/2022
|
-0.80 / -3.35%
|
24.35
|
24.35
|
23.10
|
23.10
|
23.64
|
20.54
|
2,487,300
|
|
|
1/12/2022
|
+0.50 / +2.14%
|
23.70
|
24.50
|
23.05
|
23.90
|
23.88
|
21.25
|
3,181,400
|
|
|
1/11/2022
|
-0.60 / -2.50%
|
24.00
|
24.10
|
23.40
|
23.40
|
23.74
|
20.80
|
2,974,100
|
|
|
1/10/2022
|
-1.00 / -4.00%
|
24.90
|
25.30
|
24.00
|
24.00
|
24.60
|
21.34
|
3,735,200
|
|
|
1/7/2022
|
+0.15 / +0.60%
|
25.20
|
25.40
|
25.00
|
25.00
|
25.21
|
22.22
|
3,965,000
|
|
|
1/6/2022
|
-0.05 / -0.20%
|
24.65
|
25.45
|
24.60
|
24.85
|
24.94
|
22.09
|
2,807,900
|
|
|
1/5/2022
|
-0.30 / -1.19%
|
25.50
|
25.55
|
24.80
|
24.90
|
25.23
|
22.14
|
3,523,500
|
|
|
1/4/2022
|
+1.10 / +4.56%
|
24.40
|
25.40
|
24.20
|
25.20
|
24.85
|
22.40
|
5,887,700
|
|
|
12/31/2021
|
+0.30 / +1.26%
|
23.80
|
24.30
|
23.55
|
24.10
|
23.96
|
21.42
|
3,071,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|