|
|
Closing price on 6/7/2022
|
|
| Open |
21.85 |
| High |
23.25 |
| Low |
21.05 |
| Volume |
6,282,700 |
| Split-adjusted Price |
20.67 |
|
|
PVT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/7/2022
|
+1.40 / +6.41%
|
21.85
|
23.25
|
21.05
|
23.25
|
22.21
|
20.67
|
6,282,700
|
|
|
6/6/2022
|
+0.20 / +0.92%
|
22.20
|
22.50
|
21.65
|
21.85
|
22.16
|
19.42
|
5,528,300
|
|
|
6/3/2022
|
+0.10 / +0.46%
|
21.60
|
21.90
|
21.45
|
21.65
|
21.66
|
19.25
|
2,510,000
|
|
|
6/2/2022
|
-0.80 / -3.58%
|
22.00
|
22.40
|
21.30
|
21.55
|
21.89
|
19.16
|
4,393,300
|
|
|
6/1/2022
|
+0.95 / +4.44%
|
21.20
|
22.50
|
21.20
|
22.35
|
21.82
|
19.87
|
4,979,000
|
|
|
5/31/2022
|
+0.70 / +3.38%
|
20.80
|
21.70
|
20.55
|
21.40
|
21.32
|
19.02
|
4,237,400
|
|
|
5/30/2022
|
+0.25 / +1.22%
|
20.85
|
21.35
|
20.50
|
20.70
|
20.94
|
18.40
|
3,064,000
|
|
|
5/27/2022
|
-0.20 / -0.97%
|
20.70
|
20.95
|
20.35
|
20.45
|
20.61
|
18.18
|
2,726,800
|
|
|
5/26/2022
|
0.00 / 0.00%
|
20.80
|
20.90
|
20.35
|
20.65
|
20.71
|
18.36
|
3,183,200
|
|
|
5/25/2022
|
+1.35 / +6.99%
|
19.50
|
20.65
|
19.35
|
20.65
|
20.09
|
18.36
|
4,664,100
|
|
|
5/24/2022
|
-0.20 / -1.03%
|
19.20
|
19.55
|
18.20
|
19.30
|
18.85
|
17.16
|
3,494,200
|
|
|
5/23/2022
|
+0.10 / +0.52%
|
19.60
|
20.00
|
19.15
|
19.50
|
19.57
|
17.34
|
2,333,600
|
|
|
5/20/2022
|
-0.10 / -0.51%
|
19.70
|
20.10
|
19.05
|
19.40
|
19.68
|
17.25
|
2,604,500
|
|
|
5/19/2022
|
+0.65 / +3.45%
|
18.10
|
19.95
|
18.05
|
19.50
|
19.06
|
17.34
|
4,565,500
|
|
|
5/18/2022
|
-0.05 / -0.26%
|
18.90
|
19.40
|
18.60
|
18.85
|
18.99
|
16.76
|
2,821,000
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|