|
Closing price on 8/20/2021
|
|
| Open |
22.75 |
| High |
23.30 |
| Low |
21.35 |
| Volume |
13,393,700 |
| Split-adjusted Price |
18.28 |
|
|
PVT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/20/2021
|
-1.60 / -6.97%
|
22.75
|
23.30
|
21.35
|
21.35
|
22.22
|
18.28
|
13,393,700
|
|
|
8/19/2021
|
-0.25 / -1.08%
|
23.00
|
23.40
|
22.70
|
22.95
|
23.02
|
19.65
|
6,203,500
|
|
|
8/18/2021
|
0.00 / 0.00%
|
23.00
|
23.80
|
22.70
|
23.20
|
23.20
|
19.86
|
6,490,700
|
|
|
8/17/2021
|
+0.55 / +2.43%
|
22.90
|
23.75
|
22.40
|
23.20
|
23.06
|
19.86
|
7,939,400
|
|
|
8/16/2021
|
+0.65 / +2.95%
|
22.90
|
23.50
|
22.35
|
22.65
|
23.05
|
19.39
|
8,739,000
|
|
|
8/13/2021
|
+1.40 / +6.80%
|
20.65
|
22.00
|
20.55
|
22.00
|
21.39
|
18.84
|
14,132,600
|
|
|
8/12/2021
|
+0.10 / +0.49%
|
20.20
|
21.25
|
20.10
|
20.60
|
20.64
|
17.64
|
5,575,300
|
|
|
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
|
|
|
|