|
Closing price on 8/11/2021
|
|
| Open |
20.70 |
| High |
21.30 |
| Low |
20.50 |
| Volume |
6,588,500 |
| Split-adjusted Price |
17.55 |
|
|
PVT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/11/2021
|
-0.10 / -0.49%
|
20.70
|
21.30
|
20.50
|
20.50
|
21.01
|
17.55
|
6,588,500
|
|
|
8/10/2021
|
+0.55 / +2.74%
|
20.50
|
20.60
|
20.20
|
20.60
|
20.42
|
17.64
|
5,088,500
|
|
|
8/9/2021
|
+0.95 / +4.97%
|
18.80
|
20.10
|
18.80
|
20.05
|
19.51
|
17.17
|
6,417,100
|
|
|
8/6/2021
|
-0.15 / -0.78%
|
19.30
|
19.45
|
19.10
|
19.10
|
19.29
|
16.35
|
3,532,400
|
|
|
8/5/2021
|
-0.05 / -0.26%
|
19.10
|
19.30
|
19.00
|
19.25
|
19.14
|
16.48
|
2,620,500
|
|
|
8/4/2021
|
+0.10 / +0.52%
|
19.40
|
19.65
|
19.05
|
19.30
|
19.37
|
16.52
|
3,231,700
|
|
|
8/3/2021
|
+0.10 / +0.52%
|
19.15
|
19.60
|
18.90
|
19.20
|
19.28
|
16.44
|
3,406,500
|
|
|
8/2/2021
|
+0.60 / +3.24%
|
18.75
|
19.30
|
18.60
|
19.10
|
19.09
|
16.35
|
3,573,000
|
|
|
7/30/2021
|
-0.10 / -0.54%
|
18.65
|
18.70
|
18.45
|
18.50
|
18.56
|
15.84
|
2,282,200
|
|
|
7/29/2021
|
+0.30 / +1.64%
|
18.30
|
18.60
|
18.20
|
18.60
|
18.42
|
15.92
|
3,581,200
|
|
|
7/28/2021
|
-0.05 / -0.27%
|
18.40
|
18.45
|
18.10
|
18.30
|
18.28
|
15.67
|
1,032,800
|
|
|
7/27/2021
|
+0.45 / +2.51%
|
18.20
|
18.80
|
18.05
|
18.35
|
18.47
|
15.71
|
2,965,500
|
|
|
7/26/2021
|
+0.30 / +1.70%
|
17.45
|
18.10
|
17.25
|
17.90
|
17.73
|
15.33
|
1,633,200
|
|
|
7/23/2021
|
-0.55 / -3.03%
|
18.00
|
18.25
|
17.60
|
17.60
|
17.99
|
15.07
|
2,282,500
|
|
|
7/22/2021
|
+0.65 / +3.71%
|
17.90
|
18.35
|
17.60
|
18.15
|
17.98
|
15.54
|
3,173,700
|
|
|
7/21/2021
|
-0.05 / -0.28%
|
17.65
|
17.90
|
17.40
|
17.50
|
17.68
|
14.98
|
1,903,300
|
|
|
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
|
|
|
|