|
Closing price on 7/5/2023
|
|
| Open |
23.85 |
| High |
23.85 |
| Low |
23.45 |
| Volume |
3,470,300 |
| Split-adjusted Price |
15.79 |
|
|
PVT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/5/2023
|
-0.20 / -0.85%
|
23.85
|
23.85
|
23.45
|
23.45
|
23.63
|
15.79
|
3,470,300
|
|
|
7/4/2023
|
+0.45 / +1.94%
|
23.20
|
23.80
|
23.10
|
23.65
|
23.44
|
15.93
|
4,788,900
|
|
|
7/3/2023
|
+0.05 / +0.22%
|
23.75
|
23.75
|
23.05
|
23.20
|
23.37
|
15.62
|
3,874,800
|
|
|
6/30/2023
|
+0.25 / +1.09%
|
23.15
|
23.40
|
22.80
|
23.15
|
23.07
|
15.59
|
3,946,900
|
|
|
6/29/2023
|
-0.05 / -0.22%
|
22.90
|
23.65
|
22.75
|
22.90
|
23.24
|
15.42
|
7,545,700
|
|
|
6/28/2023
|
+0.15 / +0.66%
|
23.10
|
23.25
|
22.85
|
22.95
|
22.98
|
15.46
|
4,928,100
|
|
|
6/27/2023
|
+1.45 / +6.79%
|
21.75
|
22.80
|
21.60
|
22.80
|
22.64
|
15.36
|
9,129,100
|
|
|
6/26/2023
|
+0.10 / +0.47%
|
21.25
|
21.40
|
20.90
|
21.35
|
21.13
|
14.38
|
3,535,500
|
|
|
6/23/2023
|
-0.35 / -1.62%
|
21.65
|
21.65
|
21.20
|
21.25
|
21.41
|
14.31
|
3,364,400
|
|
|
6/22/2023
|
+0.10 / +0.47%
|
21.70
|
21.90
|
21.60
|
21.60
|
21.74
|
14.55
|
3,396,100
|
|
|
6/21/2023
|
+0.55 / +2.63%
|
21.10
|
21.50
|
21.00
|
21.50
|
21.33
|
14.48
|
3,822,400
|
|
|
6/20/2023
|
+0.05 / +0.24%
|
21.10
|
21.10
|
20.80
|
20.95
|
20.90
|
14.11
|
1,406,700
|
|
|
6/19/2023
|
0.00 / 0.00%
|
21.05
|
21.15
|
20.85
|
20.90
|
20.96
|
14.08
|
1,337,200
|
|
|
6/16/2023
|
-0.15 / -0.71%
|
21.30
|
21.45
|
20.90
|
20.90
|
21.27
|
14.08
|
4,560,500
|
|
|
6/15/2023
|
+0.10 / +0.48%
|
20.95
|
21.05
|
20.80
|
21.05
|
20.93
|
14.18
|
1,896,200
|
|
|
6/14/2023
|
-0.10 / -0.48%
|
21.05
|
21.15
|
20.75
|
20.95
|
20.97
|
14.11
|
3,394,684
|
|
|
6/13/2023
|
0.00 / 0.00%
|
21.20
|
21.25
|
20.80
|
21.05
|
21.00
|
14.18
|
1,807,400
|
|
|
6/12/2023
|
+0.35 / +1.69%
|
20.85
|
21.10
|
20.60
|
21.05
|
20.79
|
14.18
|
2,466,100
|
|
|
6/9/2023
|
-0.30 / -1.43%
|
21.05
|
21.10
|
20.70
|
20.70
|
20.86
|
13.94
|
2,463,200
|
|
|
6/8/2023
|
-0.50 / -2.33%
|
21.70
|
21.75
|
20.95
|
21.00
|
21.36
|
14.14
|
3,649,700
|
|
|
6/7/2023
|
-0.15 / -0.69%
|
21.65
|
21.85
|
21.45
|
21.50
|
21.59
|
14.48
|
2,353,800
|
|
|
6/6/2023
|
0.00 / 0.00%
|
21.80
|
21.80
|
21.55
|
21.65
|
21.67
|
14.58
|
1,966,300
|
|
|
6/5/2023
|
+0.45 / +2.12%
|
21.45
|
22.10
|
21.25
|
21.65
|
21.72
|
14.58
|
5,273,300
|
|
|
6/2/2023
|
+0.10 / +0.47%
|
21.30
|
21.45
|
21.10
|
21.20
|
21.25
|
14.28
|
2,554,400
|
|
|
6/1/2023
|
-0.15 / -0.71%
|
21.25
|
21.30
|
20.90
|
21.10
|
21.06
|
14.21
|
2,823,700
|
|
|
5/31/2023
|
-0.05 / -0.23%
|
21.30
|
21.65
|
21.15
|
21.25
|
21.39
|
14.31
|
3,899,900
|
|
|
5/30/2023
|
+0.10 / +0.47%
|
21.30
|
21.60
|
21.20
|
21.30
|
21.39
|
14.34
|
3,784,700
|
|
|
5/29/2023
|
+0.20 / +0.95%
|
21.20
|
21.30
|
21.05
|
21.20
|
21.19
|
14.28
|
2,924,000
|
|
|
5/26/2023
|
-0.05 / -0.24%
|
21.30
|
21.40
|
21.00
|
21.00
|
21.19
|
14.14
|
2,692,500
|
|
|
5/25/2023
|
+0.35 / +1.69%
|
20.75
|
21.15
|
20.75
|
21.05
|
21.00
|
14.18
|
4,948,400
|
|
|
|