|
|
Closing price on 9/29/2022
|
|
| Open |
19.90 |
| High |
19.95 |
| Low |
19.10 |
| Volume |
1,415,300 |
| Split-adjusted Price |
16.98 |
|
|
PVT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/29/2022
|
-0.20 / -1.04%
|
19.90
|
19.95
|
19.10
|
19.10
|
19.58
|
16.98
|
1,415,300
|
|
|
9/28/2022
|
-0.60 / -3.02%
|
19.70
|
20.30
|
19.30
|
19.30
|
19.85
|
17.16
|
2,098,600
|
|
|
9/27/2022
|
+0.05 / +0.25%
|
19.90
|
20.45
|
19.80
|
19.90
|
20.09
|
17.69
|
1,884,700
|
|
|
9/26/2022
|
-1.45 / -6.81%
|
21.00
|
21.00
|
19.85
|
19.85
|
20.14
|
17.65
|
4,030,100
|
|
|
9/23/2022
|
-0.30 / -1.39%
|
21.70
|
21.80
|
21.30
|
21.30
|
21.56
|
18.94
|
1,285,500
|
|
|
9/22/2022
|
+0.05 / +0.23%
|
21.40
|
21.70
|
21.15
|
21.60
|
21.39
|
19.20
|
1,491,600
|
|
|
9/21/2022
|
+0.40 / +1.89%
|
21.00
|
21.60
|
20.95
|
21.55
|
21.32
|
19.16
|
1,729,300
|
|
|
9/20/2022
|
+0.40 / +1.93%
|
20.95
|
21.20
|
20.50
|
21.15
|
20.82
|
18.80
|
1,752,100
|
|
|
9/19/2022
|
-1.25 / -5.68%
|
22.20
|
22.20
|
20.75
|
20.75
|
21.41
|
18.45
|
3,666,700
|
|
|
9/16/2022
|
-0.40 / -1.79%
|
22.25
|
22.40
|
21.80
|
22.00
|
22.05
|
19.56
|
2,062,500
|
|
|
9/15/2022
|
-0.05 / -0.22%
|
22.60
|
23.20
|
22.35
|
22.40
|
22.80
|
19.91
|
5,999,600
|
|
|
9/14/2022
|
+0.40 / +1.81%
|
21.60
|
22.45
|
21.60
|
22.45
|
22.05
|
19.96
|
2,706,300
|
|
|
9/13/2022
|
-0.10 / -0.45%
|
22.20
|
22.40
|
21.80
|
22.05
|
22.15
|
19.60
|
1,834,200
|
|
|
9/12/2022
|
+0.20 / +0.91%
|
22.00
|
22.80
|
22.00
|
22.15
|
22.38
|
19.69
|
2,011,700
|
|
|
9/9/2022
|
+0.70 / +3.29%
|
21.55
|
21.95
|
21.00
|
21.95
|
21.41
|
19.51
|
1,941,800
|
|
|
9/8/2022
|
0.00 / 0.00%
|
21.45
|
21.75
|
21.05
|
21.25
|
21.38
|
18.89
|
2,363,900
|
|
|
9/7/2022
|
-1.40 / -6.18%
|
22.20
|
22.60
|
21.10
|
21.25
|
21.94
|
18.89
|
4,761,600
|
|
|
9/6/2022
|
+0.05 / +0.22%
|
23.15
|
23.20
|
22.65
|
22.65
|
22.92
|
20.14
|
3,214,700
|
|
|
9/5/2022
|
+0.80 / +3.67%
|
21.90
|
22.80
|
21.90
|
22.60
|
22.28
|
20.09
|
3,330,900
|
|
|
8/31/2022
|
-0.40 / -1.80%
|
22.05
|
22.40
|
21.80
|
21.80
|
22.09
|
19.38
|
2,655,500
|
|
|
8/30/2022
|
-0.20 / -0.89%
|
22.70
|
22.90
|
22.20
|
22.20
|
22.61
|
19.74
|
3,162,500
|
|
|
8/29/2022
|
+0.70 / +3.23%
|
21.30
|
22.90
|
21.00
|
22.40
|
21.69
|
19.91
|
5,413,000
|
|
|
8/26/2022
|
-0.50 / -2.25%
|
22.20
|
22.25
|
21.60
|
21.70
|
21.96
|
19.29
|
2,159,700
|
|
|
8/25/2022
|
+0.50 / +2.30%
|
21.85
|
22.50
|
21.65
|
22.20
|
22.13
|
19.74
|
4,018,900
|
|
|
8/24/2022
|
-0.10 / -0.46%
|
21.95
|
22.05
|
21.55
|
21.70
|
21.74
|
19.29
|
2,888,200
|
|
|
8/23/2022
|
+0.90 / +4.31%
|
20.80
|
21.90
|
20.80
|
21.80
|
21.56
|
19.38
|
5,571,900
|
|
|
8/22/2022
|
+0.05 / +0.24%
|
20.75
|
21.15
|
20.75
|
20.90
|
20.96
|
18.58
|
1,603,800
|
|
|
8/19/2022
|
+0.15 / +0.72%
|
21.00
|
21.60
|
20.75
|
20.85
|
21.17
|
18.54
|
2,974,300
|
|
|
8/18/2022
|
-0.30 / -1.43%
|
21.00
|
21.10
|
20.70
|
20.70
|
20.85
|
18.40
|
1,225,900
|
|
|
8/17/2022
|
0.00 / 0.00%
|
21.20
|
21.30
|
20.70
|
21.00
|
20.97
|
18.67
|
1,769,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|