|
|
Closing price on 3/30/2023
|
|
| Open |
20.75 |
| High |
21.20 |
| Low |
20.60 |
| Volume |
3,052,000 |
| Split-adjusted Price |
18.58 |
|
|
PVT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/30/2023
|
+0.30 / +1.46%
|
20.75
|
21.20
|
20.60
|
20.90
|
20.88
|
18.58
|
3,052,000
|
|
|
3/29/2023
|
+0.20 / +0.98%
|
20.60
|
20.60
|
20.35
|
20.60
|
20.48
|
18.31
|
737,500
|
|
|
3/28/2023
|
+0.05 / +0.25%
|
20.70
|
20.80
|
20.40
|
20.40
|
20.62
|
18.14
|
1,475,300
|
|
|
3/27/2023
|
-0.15 / -0.73%
|
20.55
|
20.55
|
20.30
|
20.35
|
20.38
|
18.09
|
1,280,700
|
|
|
3/24/2023
|
+0.10 / +0.49%
|
20.40
|
20.75
|
20.30
|
20.50
|
20.48
|
18.22
|
1,412,600
|
|
|
3/23/2023
|
+0.10 / +0.49%
|
20.10
|
20.40
|
19.95
|
20.40
|
20.28
|
18.14
|
1,904,400
|
|
|
3/22/2023
|
-0.20 / -0.98%
|
20.65
|
20.70
|
20.30
|
20.30
|
20.46
|
18.05
|
1,164,700
|
|
|
3/21/2023
|
+0.60 / +3.02%
|
20.20
|
20.50
|
19.70
|
20.50
|
20.08
|
18.22
|
1,356,800
|
|
|
3/20/2023
|
-0.75 / -3.63%
|
20.55
|
20.60
|
19.90
|
19.90
|
20.20
|
17.69
|
2,235,900
|
|
|
3/17/2023
|
+0.20 / +0.98%
|
20.70
|
21.00
|
20.60
|
20.65
|
20.74
|
18.36
|
1,637,100
|
|
|
3/16/2023
|
-0.60 / -2.85%
|
20.80
|
20.85
|
20.35
|
20.45
|
20.55
|
18.18
|
2,879,400
|
|
|
3/15/2023
|
+1.25 / +6.31%
|
20.60
|
21.15
|
20.35
|
21.05
|
20.79
|
18.71
|
3,103,400
|
|
|
3/14/2023
|
-1.20 / -5.71%
|
21.00
|
21.20
|
19.80
|
19.80
|
20.22
|
17.60
|
3,914,300
|
|
|
3/13/2023
|
+0.25 / +1.20%
|
20.50
|
21.45
|
20.50
|
21.00
|
20.97
|
18.67
|
1,605,800
|
|
|
3/10/2023
|
-0.45 / -2.12%
|
21.10
|
21.10
|
20.50
|
20.75
|
20.82
|
18.45
|
2,560,100
|
|
|
3/9/2023
|
-0.30 / -1.40%
|
21.55
|
21.70
|
21.05
|
21.20
|
21.36
|
18.85
|
2,347,300
|
|
|
3/8/2023
|
+0.40 / +1.90%
|
20.85
|
21.60
|
20.85
|
21.50
|
21.30
|
19.11
|
2,632,700
|
|
|
3/7/2023
|
+0.30 / +1.44%
|
21.25
|
21.25
|
20.80
|
21.10
|
21.05
|
18.76
|
1,515,500
|
|
|
3/6/2023
|
+0.30 / +1.46%
|
20.80
|
21.50
|
20.80
|
20.80
|
21.10
|
18.49
|
2,263,200
|
|
|
3/3/2023
|
-0.55 / -2.61%
|
21.05
|
21.35
|
20.50
|
20.50
|
20.94
|
18.22
|
3,209,000
|
|
|
3/2/2023
|
+0.35 / +1.69%
|
21.00
|
21.30
|
20.80
|
21.05
|
21.05
|
18.71
|
4,101,600
|
|
|
3/1/2023
|
+1.35 / +6.98%
|
19.40
|
20.70
|
19.25
|
20.70
|
20.39
|
18.40
|
4,045,500
|
|
|
2/28/2023
|
+0.40 / +2.11%
|
19.10
|
19.50
|
19.10
|
19.35
|
19.33
|
17.20
|
861,300
|
|
|
2/27/2023
|
-0.40 / -2.07%
|
19.25
|
19.60
|
18.95
|
18.95
|
19.22
|
16.85
|
967,500
|
|
|
2/24/2023
|
-0.50 / -2.52%
|
19.85
|
20.05
|
19.35
|
19.35
|
19.56
|
17.20
|
1,225,200
|
|
|
2/23/2023
|
+0.05 / +0.25%
|
20.00
|
20.10
|
19.10
|
19.85
|
19.64
|
17.65
|
1,723,300
|
|
|
2/22/2023
|
-0.50 / -2.46%
|
19.90
|
20.70
|
19.80
|
19.80
|
20.30
|
17.60
|
2,743,200
|
|
|
2/21/2023
|
-0.40 / -1.93%
|
20.85
|
20.85
|
20.30
|
20.30
|
20.59
|
18.05
|
2,069,800
|
|
|
2/20/2023
|
+0.40 / +1.97%
|
20.45
|
20.80
|
20.30
|
20.70
|
20.53
|
18.40
|
1,754,500
|
|
|
2/17/2023
|
-0.10 / -0.49%
|
20.40
|
20.45
|
20.05
|
20.30
|
20.26
|
18.05
|
1,476,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|