|
|
Closing price on 7/29/2022
|
|
| Open |
19.30 |
| High |
19.35 |
| Low |
18.90 |
| Volume |
1,718,800 |
| Split-adjusted Price |
16.80 |
|
|
PVT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/29/2022
|
-0.30 / -1.56%
|
19.30
|
19.35
|
18.90
|
18.90
|
19.15
|
16.80
|
1,718,800
|
|
|
7/28/2022
|
+0.40 / +2.13%
|
19.25
|
19.30
|
19.00
|
19.20
|
19.17
|
17.07
|
1,527,600
|
|
|
7/27/2022
|
-0.20 / -1.05%
|
18.95
|
18.95
|
18.80
|
18.80
|
18.87
|
16.71
|
1,040,900
|
|
|
7/26/2022
|
+0.05 / +0.26%
|
19.10
|
19.30
|
19.00
|
19.00
|
19.11
|
16.89
|
1,057,200
|
|
|
7/25/2022
|
-0.65 / -3.32%
|
19.50
|
19.50
|
18.90
|
18.95
|
19.08
|
16.85
|
1,515,700
|
|
|
7/22/2022
|
-0.35 / -1.75%
|
19.95
|
20.20
|
19.60
|
19.60
|
19.86
|
17.42
|
1,459,200
|
|
|
7/21/2022
|
+0.05 / +0.25%
|
19.90
|
20.00
|
19.70
|
19.95
|
19.84
|
17.74
|
1,287,200
|
|
|
7/20/2022
|
+0.05 / +0.25%
|
20.20
|
20.20
|
19.85
|
19.90
|
19.94
|
17.69
|
3,216,300
|
|
|
7/19/2022
|
+0.25 / +1.28%
|
19.85
|
20.20
|
19.70
|
19.85
|
19.93
|
17.65
|
1,346,600
|
|
|
7/18/2022
|
+0.60 / +3.16%
|
19.25
|
19.60
|
19.10
|
19.60
|
19.38
|
17.42
|
1,588,500
|
|
|
7/15/2022
|
-0.25 / -1.30%
|
19.35
|
19.40
|
19.00
|
19.00
|
19.21
|
16.89
|
1,669,500
|
|
|
7/14/2022
|
+0.10 / +0.52%
|
19.35
|
19.45
|
19.15
|
19.25
|
19.29
|
17.11
|
963,700
|
|
|
7/13/2022
|
-0.35 / -1.79%
|
19.00
|
19.40
|
19.00
|
19.15
|
19.20
|
17.02
|
2,073,800
|
|
|
7/12/2022
|
+0.90 / +4.84%
|
18.65
|
19.60
|
18.60
|
19.50
|
19.25
|
17.34
|
1,739,500
|
|
|
7/11/2022
|
-0.45 / -2.36%
|
18.70
|
19.20
|
18.50
|
18.60
|
18.88
|
16.54
|
1,352,300
|
|
|
7/8/2022
|
+0.55 / +2.97%
|
19.00
|
19.30
|
18.80
|
19.05
|
19.08
|
16.94
|
798,200
|
|
|
7/7/2022
|
-0.35 / -1.86%
|
18.55
|
19.00
|
18.10
|
18.50
|
18.53
|
16.45
|
1,816,000
|
|
|
7/6/2022
|
-1.40 / -6.91%
|
19.40
|
19.90
|
18.85
|
18.85
|
19.17
|
16.76
|
3,517,200
|
|
|
7/5/2022
|
-0.25 / -1.22%
|
20.50
|
20.80
|
20.00
|
20.25
|
20.44
|
18.00
|
2,889,000
|
|
|
7/4/2022
|
0.00 / 0.00%
|
20.80
|
20.90
|
20.15
|
20.50
|
20.53
|
18.22
|
1,655,500
|
|
|
7/1/2022
|
+0.30 / +1.49%
|
20.05
|
20.65
|
19.60
|
20.50
|
20.17
|
18.22
|
3,081,100
|
|
|
6/30/2022
|
-1.30 / -6.05%
|
21.60
|
21.80
|
20.20
|
20.20
|
21.20
|
17.96
|
3,552,600
|
|
|
6/29/2022
|
+0.50 / +2.38%
|
21.00
|
21.75
|
20.70
|
21.50
|
21.30
|
19.11
|
3,309,300
|
|
|
6/28/2022
|
+0.85 / +4.22%
|
20.50
|
21.15
|
20.30
|
21.00
|
20.81
|
18.67
|
2,861,300
|
|
|
6/27/2022
|
+0.95 / +4.95%
|
19.60
|
20.20
|
19.60
|
20.15
|
20.03
|
17.91
|
2,278,700
|
|
|
6/24/2022
|
-0.50 / -2.54%
|
20.20
|
20.20
|
19.20
|
19.20
|
19.82
|
17.07
|
1,310,300
|
|
|
6/23/2022
|
+1.20 / +6.49%
|
18.10
|
19.70
|
18.10
|
19.70
|
18.98
|
17.51
|
2,139,300
|
|
|
6/22/2022
|
-1.35 / -6.80%
|
20.00
|
20.50
|
18.50
|
18.50
|
18.82
|
16.45
|
4,409,600
|
|
|
6/21/2022
|
-0.10 / -0.50%
|
19.55
|
20.85
|
19.20
|
19.85
|
20.30
|
17.65
|
3,889,600
|
|
|
6/20/2022
|
-1.45 / -6.78%
|
21.20
|
21.30
|
19.95
|
19.95
|
20.49
|
17.74
|
3,975,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|