|
|
Closing price on 8/16/2022
|
|
| Open |
21.00 |
| High |
21.40 |
| Low |
20.85 |
| Volume |
1,608,000 |
| Split-adjusted Price |
18.67 |
|
|
PVT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/16/2022
|
-0.10 / -0.47%
|
21.00
|
21.40
|
20.85
|
21.00
|
21.13
|
18.67
|
1,608,000
|
|
|
8/15/2022
|
0.00 / 0.00%
|
21.30
|
21.45
|
21.10
|
21.10
|
21.29
|
18.76
|
1,774,100
|
|
|
8/12/2022
|
+0.10 / +0.48%
|
21.10
|
21.30
|
20.85
|
21.10
|
21.05
|
18.76
|
1,471,600
|
|
|
8/11/2022
|
-0.20 / -0.94%
|
21.50
|
21.80
|
20.80
|
21.00
|
21.43
|
18.67
|
2,733,000
|
|
|
8/10/2022
|
+0.05 / +0.24%
|
21.00
|
21.50
|
20.85
|
21.20
|
21.12
|
18.85
|
1,979,400
|
|
|
8/9/2022
|
+0.10 / +0.48%
|
21.10
|
21.40
|
21.00
|
21.15
|
21.17
|
18.80
|
1,972,100
|
|
|
8/8/2022
|
+0.05 / +0.24%
|
21.00
|
21.35
|
20.90
|
21.05
|
21.09
|
18.71
|
2,395,000
|
|
|
8/5/2022
|
+0.55 / +2.69%
|
20.25
|
21.30
|
20.15
|
21.00
|
20.76
|
18.67
|
3,919,600
|
|
|
8/4/2022
|
-0.15 / -0.73%
|
20.60
|
20.60
|
20.20
|
20.45
|
20.38
|
18.18
|
2,341,600
|
|
|
8/3/2022
|
+0.80 / +4.04%
|
19.80
|
20.70
|
19.65
|
20.60
|
20.35
|
18.31
|
3,177,000
|
|
|
8/2/2022
|
+0.20 / +1.02%
|
19.60
|
19.90
|
19.30
|
19.80
|
19.68
|
17.60
|
2,988,900
|
|
|
8/1/2022
|
+0.70 / +3.70%
|
18.90
|
19.60
|
18.90
|
19.60
|
19.25
|
17.42
|
2,230,200
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|