|
|
Closing price on 9/27/2021
|
|
| Open |
22.80 |
| High |
23.25 |
| Low |
22.30 |
| Volume |
4,099,400 |
| Split-adjusted Price |
14.53 |
|
|
PVT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/27/2021
|
-0.30 / -1.32%
|
22.80
|
23.25
|
22.30
|
22.40
|
22.77
|
14.53
|
4,099,400
|
|
|
9/24/2021
|
-0.85 / -3.61%
|
23.55
|
23.75
|
22.55
|
22.70
|
23.00
|
14.72
|
10,920,700
|
|
|
9/23/2021
|
-0.40 / -1.67%
|
24.05
|
24.05
|
23.55
|
23.55
|
23.75
|
15.27
|
8,578,800
|
|
|
9/22/2021
|
-0.40 / -1.64%
|
24.50
|
24.50
|
23.75
|
23.95
|
24.04
|
15.53
|
7,585,000
|
|
|
9/21/2021
|
+0.25 / +1.04%
|
23.50
|
24.45
|
23.50
|
24.35
|
23.84
|
15.79
|
6,924,600
|
|
|
9/20/2021
|
-0.70 / -2.82%
|
25.10
|
25.20
|
24.10
|
24.10
|
24.85
|
15.63
|
10,228,700
|
|
|
9/17/2021
|
+0.60 / +2.48%
|
24.35
|
25.50
|
24.10
|
24.80
|
24.89
|
16.09
|
10,999,100
|
|
|
9/16/2021
|
-0.10 / -0.41%
|
24.50
|
24.70
|
23.90
|
24.20
|
24.30
|
15.70
|
5,107,200
|
|
|
9/15/2021
|
+0.45 / +1.89%
|
23.70
|
24.50
|
23.55
|
24.30
|
24.11
|
15.76
|
4,414,900
|
|
|
9/14/2021
|
-0.50 / -2.05%
|
24.35
|
24.80
|
23.80
|
23.85
|
24.16
|
15.47
|
5,206,900
|
|
|
9/13/2021
|
+0.20 / +0.83%
|
24.15
|
24.70
|
23.55
|
24.35
|
24.02
|
15.79
|
8,774,700
|
|
|
9/10/2021
|
-0.35 / -1.43%
|
24.50
|
24.90
|
24.15
|
24.15
|
24.50
|
15.66
|
5,913,300
|
|
|
9/9/2021
|
+0.65 / +2.73%
|
24.00
|
24.90
|
23.85
|
24.50
|
24.27
|
15.89
|
5,597,000
|
|
|
9/8/2021
|
+0.35 / +1.49%
|
23.45
|
23.90
|
23.20
|
23.85
|
23.59
|
15.47
|
8,691,900
|
|
|
9/7/2021
|
-1.35 / -5.43%
|
24.90
|
25.00
|
23.20
|
23.50
|
24.21
|
15.24
|
10,775,000
|
|
|
9/6/2021
|
+1.60 / +6.88%
|
24.10
|
24.85
|
24.05
|
24.85
|
24.54
|
16.12
|
10,607,200
|
|
|
9/1/2021
|
+0.65 / +2.88%
|
22.55
|
23.40
|
22.40
|
23.25
|
23.04
|
15.08
|
7,676,600
|
|
|
8/31/2021
|
+0.60 / +2.73%
|
22.05
|
22.95
|
21.90
|
22.60
|
22.53
|
14.66
|
8,702,800
|
|
|
8/30/2021
|
+0.05 / +0.23%
|
22.30
|
22.40
|
21.90
|
22.00
|
22.15
|
14.27
|
4,167,839
|
|
|
8/27/2021
|
+0.50 / +2.33%
|
21.00
|
22.05
|
21.00
|
21.95
|
21.67
|
14.24
|
5,616,400
|
|
|
8/26/2021
|
+0.50 / +2.39%
|
20.90
|
21.95
|
20.75
|
21.45
|
21.55
|
13.91
|
6,409,400
|
|
|
8/25/2021
|
+0.35 / +1.70%
|
20.70
|
20.95
|
20.20
|
20.95
|
20.55
|
13.59
|
3,953,400
|
|
|
8/24/2021
|
+0.60 / +3.00%
|
20.40
|
20.70
|
20.00
|
20.60
|
20.42
|
13.36
|
5,661,000
|
|
|
8/23/2021
|
-1.35 / -6.32%
|
21.20
|
21.40
|
19.95
|
20.00
|
20.55
|
12.97
|
8,413,500
|
|
|
8/20/2021
|
-1.60 / -6.97%
|
22.75
|
23.30
|
21.35
|
21.35
|
22.22
|
13.85
|
13,393,700
|
|
|
8/19/2021
|
-0.25 / -1.08%
|
23.00
|
23.40
|
22.70
|
22.95
|
23.02
|
14.89
|
6,203,500
|
|
|
8/18/2021
|
0.00 / 0.00%
|
23.00
|
23.80
|
22.70
|
23.20
|
23.20
|
15.05
|
6,490,700
|
|
|
8/17/2021
|
+0.55 / +2.43%
|
22.90
|
23.75
|
22.40
|
23.20
|
23.06
|
15.05
|
7,939,400
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|