|
|
Closing price on 5/17/2022
|
|
| Open |
17.70 |
| High |
18.90 |
| Low |
17.65 |
| Volume |
2,694,700 |
| Split-adjusted Price |
16.80 |
|
|
PVT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/17/2022
|
+1.20 / +6.78%
|
17.70
|
18.90
|
17.65
|
18.90
|
18.57
|
16.80
|
2,694,700
|
|
|
5/16/2022
|
+1.15 / +6.95%
|
17.40
|
17.70
|
17.30
|
17.70
|
17.64
|
15.73
|
3,582,300
|
|
|
5/13/2022
|
-1.10 / -6.23%
|
18.00
|
18.10
|
16.45
|
16.55
|
17.08
|
14.71
|
5,314,200
|
|
|
5/12/2022
|
-1.30 / -6.86%
|
19.00
|
19.15
|
17.65
|
17.65
|
18.29
|
15.69
|
3,188,400
|
|
|
5/11/2022
|
+0.25 / +1.34%
|
18.90
|
19.25
|
18.70
|
18.95
|
19.00
|
16.85
|
2,240,300
|
|
|
5/10/2022
|
+0.75 / +4.18%
|
17.30
|
18.85
|
17.30
|
18.70
|
18.20
|
16.62
|
3,496,100
|
|
|
5/9/2022
|
-1.30 / -6.75%
|
19.00
|
19.40
|
17.95
|
17.95
|
18.28
|
15.96
|
6,043,500
|
|
|
5/6/2022
|
-1.25 / -6.10%
|
19.90
|
20.20
|
19.25
|
19.25
|
19.83
|
17.11
|
2,209,700
|
|
|
5/5/2022
|
0.00 / 0.00%
|
20.90
|
21.15
|
19.85
|
20.50
|
20.46
|
18.22
|
2,962,000
|
|
|
5/4/2022
|
+0.20 / +0.99%
|
20.35
|
21.10
|
20.25
|
20.50
|
20.66
|
18.22
|
2,600,900
|
|
|
4/29/2022
|
+0.90 / +4.64%
|
19.45
|
20.30
|
19.45
|
20.30
|
19.98
|
18.05
|
3,723,100
|
|
|
4/28/2022
|
-0.25 / -1.27%
|
19.60
|
20.15
|
19.40
|
19.40
|
19.73
|
17.25
|
2,226,800
|
|
|
4/27/2022
|
+0.15 / +0.77%
|
19.40
|
19.90
|
18.90
|
19.65
|
19.33
|
17.47
|
2,732,200
|
|
|
4/26/2022
|
+0.90 / +4.84%
|
17.55
|
19.50
|
17.55
|
19.50
|
18.48
|
17.34
|
5,087,400
|
|
|
4/25/2022
|
-1.40 / -7.00%
|
20.20
|
20.30
|
18.60
|
18.60
|
19.08
|
16.54
|
3,681,700
|
|
|
4/22/2022
|
-1.00 / -4.76%
|
21.20
|
21.75
|
19.55
|
20.00
|
20.20
|
17.78
|
7,286,600
|
|
|
4/21/2022
|
-0.50 / -2.33%
|
21.15
|
22.30
|
20.10
|
21.00
|
21.14
|
18.67
|
6,094,800
|
|
|
4/20/2022
|
-1.50 / -6.52%
|
22.90
|
23.25
|
21.50
|
21.50
|
22.13
|
19.11
|
3,631,800
|
|
|
4/19/2022
|
+0.50 / +2.22%
|
22.75
|
23.50
|
22.40
|
23.00
|
22.96
|
20.45
|
3,770,800
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|