|
Closing price on 5/24/2023
|
|
| Open |
20.85 |
| High |
21.15 |
| Low |
20.70 |
| Volume |
3,422,900 |
| Split-adjusted Price |
18.40 |
|
|
PVT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/24/2023
|
0.00 / 0.00%
|
20.85
|
21.15
|
20.70
|
20.70
|
20.87
|
18.40
|
3,422,900
|
|
|
5/23/2023
|
-0.10 / -0.48%
|
20.90
|
21.15
|
20.70
|
20.70
|
20.90
|
18.40
|
3,514,900
|
|
|
5/22/2023
|
+0.20 / +0.97%
|
20.85
|
20.95
|
20.70
|
20.80
|
20.82
|
18.49
|
2,884,900
|
|
|
5/19/2023
|
+0.30 / +1.48%
|
20.40
|
20.80
|
20.40
|
20.60
|
20.66
|
18.31
|
3,813,500
|
|
|
5/18/2023
|
+0.10 / +0.50%
|
20.25
|
20.40
|
20.15
|
20.30
|
20.28
|
18.05
|
1,658,400
|
|
|
5/17/2023
|
-0.25 / -1.22%
|
20.65
|
20.75
|
20.20
|
20.20
|
20.48
|
17.96
|
3,223,000
|
|
|
5/16/2023
|
+0.05 / +0.25%
|
20.55
|
20.90
|
20.40
|
20.45
|
20.63
|
18.18
|
1,759,600
|
|
|
5/15/2023
|
-0.40 / -1.92%
|
21.00
|
21.00
|
20.40
|
20.40
|
20.69
|
18.14
|
3,724,000
|
|
|
5/12/2023
|
-0.15 / -0.72%
|
21.00
|
21.05
|
20.75
|
20.80
|
20.88
|
18.49
|
1,986,300
|
|
|
5/11/2023
|
+0.45 / +2.20%
|
20.50
|
21.00
|
20.45
|
20.95
|
20.84
|
18.62
|
4,139,900
|
|
|
5/10/2023
|
-0.05 / -0.24%
|
20.55
|
20.65
|
20.40
|
20.50
|
20.51
|
18.22
|
2,349,200
|
|
|
5/9/2023
|
+0.05 / +0.24%
|
20.55
|
20.80
|
20.50
|
20.55
|
20.67
|
18.27
|
2,313,700
|
|
|
5/8/2023
|
+0.30 / +1.49%
|
20.40
|
20.70
|
20.40
|
20.50
|
20.52
|
18.22
|
2,203,300
|
|
|
5/5/2023
|
+0.10 / +0.50%
|
20.10
|
20.55
|
20.05
|
20.20
|
20.31
|
17.96
|
2,360,900
|
|
|
5/4/2023
|
-0.30 / -1.47%
|
20.30
|
20.30
|
20.05
|
20.10
|
20.13
|
17.87
|
1,735,200
|
|
|
4/28/2023
|
+0.05 / +0.25%
|
20.55
|
20.55
|
20.35
|
20.40
|
20.39
|
18.14
|
1,463,600
|
|
|
4/27/2023
|
-0.25 / -1.21%
|
20.60
|
20.75
|
20.30
|
20.35
|
20.50
|
18.09
|
997,000
|
|
|
4/26/2023
|
+0.35 / +1.73%
|
20.25
|
20.60
|
20.25
|
20.60
|
20.43
|
18.31
|
1,050,800
|
|
|
4/25/2023
|
+0.05 / +0.25%
|
20.50
|
20.75
|
20.20
|
20.25
|
20.45
|
18.00
|
1,614,500
|
|
|
4/24/2023
|
+0.30 / +1.51%
|
19.85
|
20.60
|
19.85
|
20.20
|
20.38
|
17.96
|
1,681,900
|
|
|
4/21/2023
|
-0.35 / -1.73%
|
20.40
|
20.40
|
19.85
|
19.90
|
20.07
|
17.69
|
2,466,304
|
|
|
4/20/2023
|
-0.05 / -0.25%
|
20.30
|
20.60
|
20.05
|
20.25
|
20.28
|
18.00
|
2,002,300
|
|
|
4/19/2023
|
-0.45 / -2.17%
|
20.70
|
20.85
|
20.30
|
20.30
|
20.56
|
18.05
|
1,997,600
|
|
|
4/18/2023
|
+0.20 / +0.97%
|
20.60
|
20.75
|
20.45
|
20.75
|
20.58
|
18.45
|
1,652,200
|
|
|
4/17/2023
|
-0.15 / -0.72%
|
20.80
|
20.90
|
20.50
|
20.55
|
20.66
|
18.27
|
1,855,100
|
|
|
4/14/2023
|
-1.00 / -4.61%
|
21.90
|
21.90
|
20.70
|
20.70
|
21.25
|
18.40
|
2,903,700
|
|
|
4/13/2023
|
-0.10 / -0.46%
|
21.90
|
22.30
|
21.70
|
21.70
|
21.95
|
19.29
|
2,928,600
|
|
|
4/12/2023
|
-0.10 / -0.46%
|
22.10
|
22.15
|
21.80
|
21.80
|
21.95
|
19.38
|
2,822,100
|
|
|
4/11/2023
|
+0.30 / +1.39%
|
21.50
|
22.20
|
21.50
|
21.90
|
21.94
|
19.47
|
2,791,900
|
|
|
4/10/2023
|
-0.35 / -1.59%
|
22.25
|
22.45
|
21.60
|
21.60
|
21.98
|
19.20
|
2,533,400
|
|
|
|