|
Closing price on 4/5/2022
|
|
| Open |
25.30 |
| High |
25.60 |
| Low |
25.00 |
| Volume |
3,312,200 |
| Split-adjusted Price |
22.27 |
|
|
PVT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
3/4/2022
|
-0.40 / -1.44%
|
28.00
|
28.50
|
27.05
|
27.40
|
27.72
|
24.36
|
5,329,600
|
|
|
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
|
|
|
|