|
|
Closing price on 9/5/2022
|
|
| Open |
21.90 |
| High |
22.80 |
| Low |
21.90 |
| Volume |
3,330,900 |
| Split-adjusted Price |
20.09 |
|
|
PVT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|