|
|
Closing price on 3/3/2022
|
|
| Open |
26.50 |
| High |
27.80 |
| Low |
25.90 |
| Volume |
16,894,900 |
| Split-adjusted Price |
24.71 |
|
|
PVT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/3/2022
|
+1.80 / +6.92%
|
26.50
|
27.80
|
25.90
|
27.80
|
27.23
|
24.71
|
16,894,900
|
|
|
3/2/2022
|
+1.00 / +4.00%
|
26.30
|
26.40
|
25.65
|
26.00
|
26.06
|
23.11
|
9,083,500
|
|
|
3/1/2022
|
+0.10 / +0.40%
|
25.00
|
25.35
|
24.85
|
25.00
|
25.04
|
22.22
|
4,572,700
|
|
|
2/28/2022
|
+0.60 / +2.47%
|
24.50
|
25.70
|
24.40
|
24.90
|
24.91
|
22.14
|
5,945,500
|
|
|
2/25/2022
|
-0.70 / -2.80%
|
24.90
|
25.10
|
24.20
|
24.30
|
24.62
|
21.60
|
3,829,400
|
|
|
2/24/2022
|
+0.15 / +0.60%
|
24.80
|
25.75
|
24.55
|
25.00
|
25.22
|
22.22
|
8,880,500
|
|
|
2/23/2022
|
+1.60 / +6.88%
|
23.60
|
24.85
|
23.40
|
24.85
|
24.48
|
22.09
|
10,558,400
|
|
|
2/22/2022
|
+0.25 / +1.09%
|
22.90
|
23.55
|
22.85
|
23.25
|
23.18
|
20.67
|
3,956,300
|
|
|
2/21/2022
|
+0.10 / +0.44%
|
22.95
|
23.30
|
22.85
|
23.00
|
22.95
|
20.45
|
2,110,500
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|