|
|
Closing price on 8/16/2021
|
|
| Open |
22.90 |
| High |
23.50 |
| Low |
22.35 |
| Volume |
8,739,000 |
| Split-adjusted Price |
14.69 |
|
|
PVT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/16/2021
|
+0.65 / +2.95%
|
22.90
|
23.50
|
22.35
|
22.65
|
23.05
|
14.69
|
8,739,000
|
|
|
8/13/2021
|
+1.40 / +6.80%
|
20.65
|
22.00
|
20.55
|
22.00
|
21.39
|
14.27
|
14,132,600
|
|
|
8/12/2021
|
+0.10 / +0.49%
|
20.20
|
21.25
|
20.10
|
20.60
|
20.64
|
13.36
|
5,575,300
|
|
|
8/11/2021
|
-0.10 / -0.49%
|
20.70
|
21.30
|
20.50
|
20.50
|
21.01
|
13.30
|
6,588,500
|
|
|
8/10/2021
|
+0.55 / +2.74%
|
20.50
|
20.60
|
20.20
|
20.60
|
20.42
|
13.36
|
5,088,500
|
|
|
8/9/2021
|
+0.95 / +4.97%
|
18.80
|
20.10
|
18.80
|
20.05
|
19.51
|
13.00
|
6,417,100
|
|
|
8/6/2021
|
-0.15 / -0.78%
|
19.30
|
19.45
|
19.10
|
19.10
|
19.29
|
12.39
|
3,532,400
|
|
|
8/5/2021
|
-0.05 / -0.26%
|
19.10
|
19.30
|
19.00
|
19.25
|
19.14
|
12.49
|
2,620,500
|
|
|
8/4/2021
|
+0.10 / +0.52%
|
19.40
|
19.65
|
19.05
|
19.30
|
19.37
|
12.52
|
3,231,700
|
|
|
8/3/2021
|
+0.10 / +0.52%
|
19.15
|
19.60
|
18.90
|
19.20
|
19.28
|
12.45
|
3,406,500
|
|
|
8/2/2021
|
+0.60 / +3.24%
|
18.75
|
19.30
|
18.60
|
19.10
|
19.09
|
12.39
|
3,573,000
|
|
|
7/30/2021
|
-0.10 / -0.54%
|
18.65
|
18.70
|
18.45
|
18.50
|
18.56
|
12.00
|
2,282,200
|
|
|
7/29/2021
|
+0.30 / +1.64%
|
18.30
|
18.60
|
18.20
|
18.60
|
18.42
|
12.06
|
3,581,200
|
|
|
7/28/2021
|
-0.05 / -0.27%
|
18.40
|
18.45
|
18.10
|
18.30
|
18.28
|
11.87
|
1,032,800
|
|
|
7/27/2021
|
+0.45 / +2.51%
|
18.20
|
18.80
|
18.05
|
18.35
|
18.47
|
11.90
|
2,965,500
|
|
|
7/26/2021
|
+0.30 / +1.70%
|
17.45
|
18.10
|
17.25
|
17.90
|
17.73
|
11.61
|
1,633,200
|
|
|
7/23/2021
|
-0.55 / -3.03%
|
18.00
|
18.25
|
17.60
|
17.60
|
17.99
|
11.42
|
2,282,500
|
|
|
7/22/2021
|
+0.65 / +3.71%
|
17.90
|
18.35
|
17.60
|
18.15
|
17.98
|
11.77
|
3,173,700
|
|
|
7/21/2021
|
-0.05 / -0.28%
|
17.65
|
17.90
|
17.40
|
17.50
|
17.68
|
11.35
|
1,903,300
|
|
|
7/20/2021
|
+0.45 / +2.63%
|
16.50
|
17.55
|
16.40
|
17.55
|
16.93
|
11.38
|
4,290,100
|
|
|
7/19/2021
|
-1.25 / -6.81%
|
17.60
|
18.00
|
17.10
|
17.10
|
17.31
|
11.09
|
4,982,900
|
|
|
7/16/2021
|
-0.30 / -1.61%
|
18.60
|
18.75
|
18.30
|
18.35
|
18.49
|
11.90
|
1,672,200
|
|
|
7/15/2021
|
+0.15 / +0.81%
|
18.10
|
18.80
|
18.10
|
18.65
|
18.49
|
12.10
|
2,466,500
|
|
|
7/14/2021
|
+0.25 / +1.37%
|
18.35
|
18.80
|
18.20
|
18.50
|
18.57
|
12.00
|
3,560,500
|
|
|
7/13/2021
|
+0.50 / +2.82%
|
18.20
|
18.30
|
17.80
|
18.25
|
18.06
|
11.84
|
2,739,400
|
|
|
7/12/2021
|
+0.15 / +0.85%
|
17.40
|
17.80
|
16.75
|
17.75
|
17.36
|
11.51
|
6,334,900
|
|
|
7/9/2021
|
-0.95 / -5.12%
|
18.20
|
18.65
|
17.40
|
17.60
|
18.07
|
11.42
|
4,650,000
|
|
|
7/8/2021
|
-0.25 / -1.33%
|
18.80
|
19.20
|
18.10
|
18.55
|
18.75
|
12.03
|
3,277,100
|
|
|
7/7/2021
|
+0.10 / +0.53%
|
18.60
|
19.05
|
18.00
|
18.80
|
18.45
|
12.19
|
5,231,500
|
|
|
7/6/2021
|
-1.40 / -6.97%
|
20.35
|
20.50
|
18.70
|
18.70
|
19.78
|
12.13
|
5,450,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|