|
Closing price on 7/20/2021
|
|
| Open |
16.50 |
| High |
17.55 |
| Low |
16.40 |
| Volume |
4,290,100 |
| Split-adjusted Price |
15.03 |
|
|
PVT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/20/2021
|
+0.45 / +2.63%
|
16.50
|
17.55
|
16.40
|
17.55
|
16.93
|
15.03
|
4,290,100
|
|
|
7/19/2021
|
-1.25 / -6.81%
|
17.60
|
18.00
|
17.10
|
17.10
|
17.31
|
14.64
|
4,982,900
|
|
|
7/16/2021
|
-0.30 / -1.61%
|
18.60
|
18.75
|
18.30
|
18.35
|
18.49
|
15.71
|
1,672,200
|
|
|
7/15/2021
|
+0.15 / +0.81%
|
18.10
|
18.80
|
18.10
|
18.65
|
18.49
|
15.97
|
2,466,500
|
|
|
7/14/2021
|
+0.25 / +1.37%
|
18.35
|
18.80
|
18.20
|
18.50
|
18.57
|
15.84
|
3,560,500
|
|
|
7/13/2021
|
+0.50 / +2.82%
|
18.20
|
18.30
|
17.80
|
18.25
|
18.06
|
15.63
|
2,739,400
|
|
|
7/12/2021
|
+0.15 / +0.85%
|
17.40
|
17.80
|
16.75
|
17.75
|
17.36
|
15.20
|
6,334,900
|
|
|
7/9/2021
|
-0.95 / -5.12%
|
18.20
|
18.65
|
17.40
|
17.60
|
18.07
|
15.07
|
4,650,000
|
|
|
7/8/2021
|
-0.25 / -1.33%
|
18.80
|
19.20
|
18.10
|
18.55
|
18.75
|
15.88
|
3,277,100
|
|
|
7/7/2021
|
+0.10 / +0.53%
|
18.60
|
19.05
|
18.00
|
18.80
|
18.45
|
16.10
|
5,231,500
|
|
|
7/6/2021
|
-1.40 / -6.97%
|
20.35
|
20.50
|
18.70
|
18.70
|
19.78
|
16.01
|
5,450,700
|
|
|
7/5/2021
|
-0.80 / -3.83%
|
21.00
|
21.00
|
19.85
|
20.10
|
20.31
|
17.21
|
5,654,500
|
|
|
7/2/2021
|
+0.05 / +0.24%
|
21.30
|
21.40
|
20.70
|
20.90
|
21.00
|
17.89
|
2,799,000
|
|
|
7/1/2021
|
-0.15 / -0.71%
|
21.00
|
21.20
|
19.55
|
20.85
|
20.55
|
17.85
|
6,923,400
|
|
|
6/30/2021
|
-0.10 / -0.47%
|
21.15
|
21.45
|
21.00
|
21.00
|
21.17
|
17.98
|
3,599,300
|
|
|
6/29/2021
|
-0.50 / -2.31%
|
21.40
|
21.45
|
21.05
|
21.10
|
21.23
|
18.07
|
4,335,900
|
|
|
6/28/2021
|
+0.35 / +1.65%
|
21.50
|
21.95
|
21.50
|
21.60
|
21.77
|
18.49
|
6,316,700
|
|
|
6/25/2021
|
+0.25 / +1.19%
|
21.15
|
21.50
|
20.80
|
21.25
|
21.08
|
18.19
|
3,806,400
|
|
|
6/24/2021
|
-0.60 / -2.78%
|
21.70
|
21.75
|
20.50
|
21.00
|
21.25
|
17.98
|
3,755,000
|
|
|
6/23/2021
|
+0.45 / +2.13%
|
21.30
|
21.70
|
21.00
|
21.60
|
21.26
|
18.49
|
5,857,800
|
|
|
6/22/2021
|
+0.05 / +0.24%
|
21.55
|
21.90
|
21.15
|
21.15
|
21.56
|
18.11
|
4,941,000
|
|
|
6/21/2021
|
+0.25 / +1.20%
|
21.15
|
21.50
|
21.00
|
21.10
|
21.26
|
18.07
|
4,032,800
|
|
|
6/18/2021
|
-0.35 / -1.65%
|
21.05
|
21.10
|
20.65
|
20.85
|
20.89
|
17.85
|
4,969,700
|
|
|
6/17/2021
|
+0.20 / +0.95%
|
20.60
|
21.50
|
20.50
|
21.20
|
21.04
|
18.15
|
6,685,400
|
|
|
6/16/2021
|
-0.20 / -0.94%
|
21.55
|
21.90
|
20.75
|
21.00
|
21.42
|
17.98
|
7,803,500
|
|
|
6/15/2021
|
0.00 / 0.00%
|
21.30
|
21.95
|
20.90
|
21.20
|
21.47
|
18.15
|
6,285,400
|
|
|
6/14/2021
|
+0.95 / +4.69%
|
20.80
|
21.60
|
20.50
|
21.20
|
21.17
|
18.15
|
9,847,200
|
|
|
6/11/2021
|
+0.85 / +4.38%
|
19.70
|
20.60
|
19.40
|
20.25
|
19.97
|
17.34
|
6,492,300
|
|
|
6/10/2021
|
-0.55 / -2.76%
|
19.55
|
20.00
|
19.10
|
19.40
|
19.63
|
16.61
|
4,190,800
|
|
|
6/9/2021
|
+0.45 / +2.31%
|
19.50
|
20.45
|
18.85
|
19.95
|
19.68
|
17.08
|
10,594,800
|
|
|
|