|
|
Closing price on 7/8/2022
|
|
| Open |
19.00 |
| High |
19.30 |
| Low |
18.80 |
| Volume |
798,200 |
| Split-adjusted Price |
16.94 |
|
|
PVT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
6/17/2022
|
+0.35 / +1.66%
|
20.30
|
21.80
|
19.80
|
21.40
|
20.78
|
19.02
|
4,445,900
|
|
|
6/16/2022
|
+0.70 / +3.44%
|
20.80
|
21.50
|
20.45
|
21.05
|
21.05
|
18.71
|
3,459,000
|
|
|
6/15/2022
|
-0.65 / -3.10%
|
20.90
|
21.40
|
20.05
|
20.35
|
20.51
|
18.09
|
2,783,800
|
|
|
6/14/2022
|
+0.65 / +3.19%
|
20.25
|
21.20
|
20.00
|
21.00
|
20.66
|
18.67
|
3,663,800
|
|
|
6/13/2022
|
-1.50 / -6.86%
|
20.70
|
21.50
|
20.35
|
20.35
|
20.61
|
18.09
|
6,512,400
|
|
|
6/10/2022
|
-1.60 / -6.82%
|
23.10
|
23.40
|
21.85
|
21.85
|
22.68
|
19.42
|
6,275,500
|
|
|
6/9/2022
|
+0.15 / +0.64%
|
23.40
|
23.70
|
23.15
|
23.45
|
23.48
|
20.85
|
3,524,900
|
|
|
6/8/2022
|
+0.05 / +0.22%
|
23.55
|
24.05
|
23.20
|
23.30
|
23.65
|
20.71
|
5,435,900
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|