|
|
Closing price on 4/18/2022
|
|
| Open |
23.25 |
| High |
23.85 |
| Low |
22.20 |
| Volume |
3,873,200 |
| Split-adjusted Price |
20.00 |
|
|
PVT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/18/2022
|
-1.00 / -4.26%
|
23.25
|
23.85
|
22.20
|
22.50
|
22.77
|
20.00
|
3,873,200
|
|
|
4/15/2022
|
-0.30 / -1.26%
|
23.85
|
24.25
|
23.40
|
23.50
|
23.90
|
20.89
|
2,060,700
|
|
|
4/14/2022
|
+0.25 / +1.06%
|
23.60
|
24.50
|
23.55
|
23.80
|
24.06
|
21.16
|
2,496,900
|
|
|
4/13/2022
|
+0.55 / +2.39%
|
23.50
|
23.70
|
22.80
|
23.55
|
23.19
|
20.94
|
3,038,400
|
|
|
4/12/2022
|
-0.80 / -3.36%
|
23.85
|
24.25
|
23.00
|
23.00
|
23.78
|
20.45
|
4,786,400
|
|
|
4/8/2022
|
-0.90 / -3.64%
|
24.80
|
24.90
|
23.80
|
23.80
|
24.33
|
21.16
|
2,629,100
|
|
|
4/7/2022
|
+0.20 / +0.82%
|
24.50
|
25.10
|
24.35
|
24.70
|
24.64
|
21.96
|
3,706,000
|
|
|
4/6/2022
|
-0.55 / -2.20%
|
25.00
|
25.20
|
24.35
|
24.50
|
24.70
|
21.78
|
4,859,100
|
|
|
4/5/2022
|
-0.05 / -0.20%
|
25.30
|
25.60
|
25.00
|
25.05
|
25.20
|
22.27
|
3,312,200
|
|
|
4/4/2022
|
-0.20 / -0.79%
|
25.80
|
25.80
|
24.90
|
25.10
|
25.20
|
22.31
|
4,344,100
|
|
|
4/1/2022
|
-0.40 / -1.56%
|
25.20
|
25.70
|
24.80
|
25.30
|
25.14
|
22.49
|
4,066,200
|
|
|
3/31/2022
|
+0.10 / +0.39%
|
25.80
|
26.20
|
25.15
|
25.70
|
25.49
|
22.85
|
3,031,800
|
|
|
3/30/2022
|
-1.10 / -4.12%
|
26.40
|
26.90
|
25.60
|
25.60
|
26.21
|
22.76
|
4,563,500
|
|
|
3/29/2022
|
+0.70 / +2.69%
|
26.00
|
26.90
|
25.70
|
26.70
|
26.58
|
23.74
|
6,931,700
|
|
|
3/28/2022
|
+0.40 / +1.56%
|
25.30
|
26.40
|
25.25
|
26.00
|
25.73
|
23.11
|
3,593,400
|
|
|
3/25/2022
|
0.00 / 0.00%
|
25.50
|
25.85
|
25.30
|
25.60
|
25.56
|
22.76
|
4,033,000
|
|
|
3/24/2022
|
-0.10 / -0.39%
|
26.15
|
26.20
|
25.60
|
25.60
|
25.87
|
22.76
|
3,525,600
|
|
|
3/23/2022
|
-0.65 / -2.47%
|
26.35
|
26.50
|
25.60
|
25.70
|
26.01
|
22.85
|
4,302,600
|
|
|
3/22/2022
|
+0.35 / +1.35%
|
26.50
|
26.80
|
26.10
|
26.35
|
26.44
|
23.42
|
4,420,400
|
|
|
3/21/2022
|
+0.20 / +0.78%
|
26.00
|
26.40
|
25.45
|
26.00
|
25.90
|
23.11
|
4,150,200
|
|
|
3/18/2022
|
0.00 / 0.00%
|
26.40
|
26.50
|
25.80
|
25.80
|
26.15
|
22.94
|
4,453,900
|
|
|
3/17/2022
|
+0.50 / +1.98%
|
25.25
|
26.25
|
24.80
|
25.80
|
25.44
|
22.94
|
4,745,000
|
|
|
3/16/2022
|
-0.20 / -0.78%
|
25.60
|
25.95
|
25.20
|
25.30
|
25.46
|
22.49
|
2,645,100
|
|
|
3/15/2022
|
+0.85 / +3.45%
|
24.20
|
25.95
|
23.90
|
25.50
|
24.69
|
22.67
|
5,572,900
|
|
|
3/14/2022
|
-1.65 / -6.27%
|
25.80
|
26.10
|
24.65
|
24.65
|
25.35
|
21.91
|
9,150,400
|
|
|
3/11/2022
|
-1.35 / -4.88%
|
27.30
|
28.00
|
25.80
|
26.30
|
26.81
|
23.38
|
9,261,700
|
|
|
3/10/2022
|
-0.80 / -2.81%
|
28.30
|
28.30
|
27.50
|
27.65
|
27.85
|
24.58
|
5,822,400
|
|
|
3/9/2022
|
+0.75 / +2.71%
|
28.05
|
29.50
|
27.20
|
28.45
|
28.49
|
25.29
|
13,277,500
|
|
|
3/8/2022
|
-1.40 / -4.81%
|
28.10
|
28.90
|
27.70
|
27.70
|
28.23
|
24.62
|
8,899,100
|
|
|
3/7/2022
|
+1.70 / +6.20%
|
28.50
|
29.30
|
28.00
|
29.10
|
28.67
|
25.87
|
7,833,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|