Pactiv Evergreen Inc NASDAQ:PTVE Historical Prices

Below are the 869 trading days of historical prices for PTVE.

# Exchange Symbol Date Open High Low Close
869 NASDAQ PTVE Thu, Mar 7, 2024 13.13 13.32 13.13 13.28
868 NASDAQ PTVE Wed, Mar 6, 2024 13.33 13.33 12.86 13.00
867 NASDAQ PTVE Tue, Mar 5, 2024 13.00 13.36 12.88 13.27
866 NASDAQ PTVE Mon, Mar 4, 2024 13.27 13.39 12.88 12.99
865 NASDAQ PTVE Fri, Mar 1, 2024 12.49 13.47 11.24 13.26
864 NASDAQ PTVE Thu, Feb 29, 2024 14.67 14.91 14.67 14.75
863 NASDAQ PTVE Wed, Feb 28, 2024 14.47 14.68 14.36 14.47
862 NASDAQ PTVE Tue, Feb 27, 2024 14.65 14.79 14.33 14.47
861 NASDAQ PTVE Mon, Feb 26, 2024 14.74 14.86 14.46 14.64
860 NASDAQ PTVE Fri, Feb 23, 2024 14.99 14.99 14.82 14.83
859 NASDAQ PTVE Thu, Feb 22, 2024 14.89 15.14 14.82 14.90
858 NASDAQ PTVE Wed, Feb 21, 2024 14.46 14.88 14.43 14.87
857 NASDAQ PTVE Tue, Feb 20, 2024 14.56 14.71 14.39 14.53
856 NASDAQ PTVE Fri, Feb 16, 2024 14.78 14.79 14.66 14.74
855 NASDAQ PTVE Thu, Feb 15, 2024 14.53 14.87 14.53 14.84
854 NASDAQ PTVE Wed, Feb 14, 2024 14.47 14.57 14.31 14.53
853 NASDAQ PTVE Tue, Feb 13, 2024 14.63 14.64 14.21 14.30
852 NASDAQ PTVE Mon, Feb 12, 2024 14.63 15.20 14.63 15.01
851 NASDAQ PTVE Fri, Feb 9, 2024 14.58 14.68 14.43 14.66
850 NASDAQ PTVE Thu, Feb 8, 2024 14.27 14.62 14.15 14.58
849 NASDAQ PTVE Wed, Feb 7, 2024 14.45 14.48 14.13 14.33
848 NASDAQ PTVE Tue, Feb 6, 2024 14.44 14.52 14.31 14.42
847 NASDAQ PTVE Mon, Feb 5, 2024 14.21 14.54 14.12 14.42
846 NASDAQ PTVE Fri, Feb 2, 2024 14.60 14.60 14.30 14.42
845 NASDAQ PTVE Thu, Feb 1, 2024 14.68 14.86 14.47 14.66
844 NASDAQ PTVE Wed, Jan 31, 2024 14.93 15.03 14.60 14.60
843 NASDAQ PTVE Tue, Jan 30, 2024 14.78 15.06 14.71 14.98
842 NASDAQ PTVE Mon, Jan 29, 2024 14.61 14.93 14.46 14.93
841 NASDAQ PTVE Fri, Jan 26, 2024 14.85 14.87 14.62 14.67
840 NASDAQ PTVE Thu, Jan 25, 2024 14.79 14.95 14.68 14.77
839 NASDAQ PTVE Wed, Jan 24, 2024 15.14 15.19 14.68 14.71
838 NASDAQ PTVE Tue, Jan 23, 2024 14.69 15.25 14.56 14.96
837 NASDAQ PTVE Mon, Jan 22, 2024 14.70 14.83 14.48 14.50
836 NASDAQ PTVE Fri, Jan 19, 2024 14.53 14.82 14.19 14.58
835 NASDAQ PTVE Thu, Jan 18, 2024 13.85 14.15 13.82 14.12
834 NASDAQ PTVE Wed, Jan 17, 2024 13.71 14.03 13.65 13.79
833 NASDAQ PTVE Tue, Jan 16, 2024 14.63 14.63 13.96 13.97
832 NASDAQ PTVE Fri, Jan 12, 2024 14.36 14.47 13.69 14.08
831 NASDAQ PTVE Thu, Jan 11, 2024 14.43 14.59 14.18 14.29
830 NASDAQ PTVE Wed, Jan 10, 2024 14.46 14.64 14.21 14.25
829 NASDAQ PTVE Tue, Jan 9, 2024 14.75 14.80 14.47 14.50
828 NASDAQ PTVE Mon, Jan 8, 2024 14.61 14.85 14.52 14.80
827 NASDAQ PTVE Fri, Jan 5, 2024 14.39 14.72 14.31 14.50
826 NASDAQ PTVE Thu, Jan 4, 2024 14.27 14.44 14.13 14.32
825 NASDAQ PTVE Wed, Jan 3, 2024 14.60 14.60 14.09 14.11
824 NASDAQ PTVE Tue, Jan 2, 2024 13.96 14.34 13.76 14.12
823 NASDAQ PTVE Fri, Dec 29, 2023 13.75 13.86 13.67 13.71
822 NASDAQ PTVE Thu, Dec 28, 2023 13.66 13.85 13.66 13.81
821 NASDAQ PTVE Wed, Dec 27, 2023 13.81 13.91 13.47 13.64
820 NASDAQ PTVE Tue, Dec 26, 2023 13.61 13.87 13.52 13.79
819 NASDAQ PTVE Fri, Dec 22, 2023 13.28 13.55 13.20 13.53
818 NASDAQ PTVE Thu, Dec 21, 2023 12.93 13.26 12.86 13.19
817 NASDAQ PTVE Wed, Dec 20, 2023 13.09 13.10 12.78 12.80
816 NASDAQ PTVE Tue, Dec 19, 2023 12.87 13.17 12.87 13.01
815 NASDAQ PTVE Mon, Dec 18, 2023 12.82 12.88 12.63 12.82
814 NASDAQ PTVE Fri, Dec 15, 2023 12.79 12.94 12.65 12.70
813 NASDAQ PTVE Thu, Dec 14, 2023 12.82 13.00 12.65 12.67
812 NASDAQ PTVE Wed, Dec 13, 2023 12.31 12.69 12.12 12.59
811 NASDAQ PTVE Tue, Dec 12, 2023 12.40 12.40 12.16 12.30
810 NASDAQ PTVE Mon, Dec 11, 2023 12.47 12.48 12.28 12.40
809 NASDAQ PTVE Fri, Dec 8, 2023 12.42 12.57 12.26 12.38
808 NASDAQ PTVE Thu, Dec 7, 2023 12.25 12.80 12.12 12.36
807 NASDAQ PTVE Wed, Dec 6, 2023 12.06 12.26 11.91 12.22
806 NASDAQ PTVE Tue, Dec 5, 2023 12.07 12.10 11.86 12.02
805 NASDAQ PTVE Mon, Dec 4, 2023 12.04 12.24 12.04 12.19
804 NASDAQ PTVE Fri, Dec 1, 2023 11.36 12.24 11.36 12.10
803 NASDAQ PTVE Thu, Nov 30, 2023 11.49 11.60 11.41 11.44
802 NASDAQ PTVE Wed, Nov 29, 2023 11.48 11.51 11.31 11.44
801 NASDAQ PTVE Tue, Nov 28, 2023 11.47 11.55 11.39 11.50
800 NASDAQ PTVE Mon, Nov 27, 2023 11.48 11.53 11.35 11.50
799 NASDAQ PTVE Fri, Nov 24, 2023 11.42 11.54 11.38 11.50
798 NASDAQ PTVE Wed, Nov 22, 2023 11.30 11.46 11.24 11.32
797 NASDAQ PTVE Tue, Nov 21, 2023 11.23 11.35 11.18 11.20
796 NASDAQ PTVE Mon, Nov 20, 2023 11.40 11.40 11.21 11.30
795 NASDAQ PTVE Fri, Nov 17, 2023 11.53 11.67 11.35 11.35
794 NASDAQ PTVE Thu, Nov 16, 2023 11.26 11.43 11.18 11.43
793 NASDAQ PTVE Wed, Nov 15, 2023 11.22 11.44 11.22 11.32
792 NASDAQ PTVE Tue, Nov 14, 2023 11.07 11.43 10.95 11.26
791 NASDAQ PTVE Mon, Nov 13, 2023 10.80 10.83 10.65 10.70
790 NASDAQ PTVE Fri, Nov 10, 2023 10.70 10.82 10.65 10.80
789 NASDAQ PTVE Thu, Nov 9, 2023 10.85 10.93 10.64 10.70
788 NASDAQ PTVE Wed, Nov 8, 2023 10.72 10.86 10.64 10.72
787 NASDAQ PTVE Tue, Nov 7, 2023 10.76 10.84 10.62 10.66
786 NASDAQ PTVE Mon, Nov 6, 2023 10.79 11.02 10.72 10.87
785 NASDAQ PTVE Fri, Nov 3, 2023 10.48 10.77 10.41 10.65
784 NASDAQ PTVE Thu, Nov 2, 2023 9.29 10.47 9.24 10.29
783 NASDAQ PTVE Wed, Nov 1, 2023 8.64 8.74 8.42 8.53
782 NASDAQ PTVE Tue, Oct 31, 2023 8.30 8.67 8.30 8.62
781 NASDAQ PTVE Mon, Oct 30, 2023 8.26 8.40 8.26 8.32
780 NASDAQ PTVE Fri, Oct 27, 2023 8.18 8.27 8.03 8.15
779 NASDAQ PTVE Thu, Oct 26, 2023 7.85 8.25 7.85 8.18
778 NASDAQ PTVE Wed, Oct 25, 2023 7.89 7.97 7.84 7.85
777 NASDAQ PTVE Tue, Oct 24, 2023 7.94 8.03 7.86 7.95
776 NASDAQ PTVE Mon, Oct 23, 2023 8.01 8.11 7.89 7.91
775 NASDAQ PTVE Fri, Oct 20, 2023 8.01 8.15 7.98 8.08
774 NASDAQ PTVE Thu, Oct 19, 2023 8.07 8.20 7.92 8.01
773 NASDAQ PTVE Wed, Oct 18, 2023 8.15 8.22 8.06 8.08
772 NASDAQ PTVE Tue, Oct 17, 2023 7.96 8.28 7.70 8.23
771 NASDAQ PTVE Mon, Oct 16, 2023 7.97 8.08 7.92 8.00
770 NASDAQ PTVE Fri, Oct 13, 2023 7.87 7.95 7.79 7.90
769 NASDAQ PTVE Thu, Oct 12, 2023 7.97 7.97 7.79 7.87
768 NASDAQ PTVE Wed, Oct 11, 2023 8.03 8.11 7.85 7.97
767 NASDAQ PTVE Tue, Oct 10, 2023 7.94 8.11 7.94 8.03
766 NASDAQ PTVE Mon, Oct 9, 2023 7.79 8.03 7.72 8.02
765 NASDAQ PTVE Fri, Oct 6, 2023 7.79 7.87 7.58 7.80
764 NASDAQ PTVE Thu, Oct 5, 2023 7.94 8.04 7.76 7.79
763 NASDAQ PTVE Wed, Oct 4, 2023 7.99 8.02 7.89 7.98
762 NASDAQ PTVE Tue, Oct 3, 2023 7.96 7.99 7.82 7.99
761 NASDAQ PTVE Mon, Oct 2, 2023 8.11 8.12 7.89 7.99
760 NASDAQ PTVE Fri, Sep 29, 2023 8.14 8.27 8.04 8.13
759 NASDAQ PTVE Thu, Sep 28, 2023 7.97 8.16 7.97 8.10
758 NASDAQ PTVE Wed, Sep 27, 2023 7.99 8.05 7.89 7.95
757 NASDAQ PTVE Tue, Sep 26, 2023 8.09 8.19 7.92 7.95
756 NASDAQ PTVE Mon, Sep 25, 2023 8.13 8.21 7.98 8.13
755 NASDAQ PTVE Fri, Sep 22, 2023 8.30 8.44 8.16 8.16
754 NASDAQ PTVE Thu, Sep 21, 2023 8.22 8.43 8.20 8.34
753 NASDAQ PTVE Wed, Sep 20, 2023 8.65 8.80 8.26 8.26
752 NASDAQ PTVE Tue, Sep 19, 2023 8.31 8.66 8.06 8.63
751 NASDAQ PTVE Mon, Sep 18, 2023 8.35 8.36 8.19 8.33
750 NASDAQ PTVE Fri, Sep 15, 2023 8.18 8.42 8.14 8.35
749 NASDAQ PTVE Thu, Sep 14, 2023 7.86 8.24 7.71 8.24
748 NASDAQ PTVE Wed, Sep 13, 2023 7.73 7.90 7.68 7.75
747 NASDAQ PTVE Tue, Sep 12, 2023 7.58 7.98 7.58 7.68
746 NASDAQ PTVE Mon, Sep 11, 2023 7.56 7.56 7.56 7.56
745 NASDAQ PTVE Fri, Sep 8, 2023 7.49 7.64 7.41 7.52
744 NASDAQ PTVE Thu, Sep 7, 2023 7.71 7.90 7.45 7.47
743 NASDAQ PTVE Wed, Sep 6, 2023 8.22 8.30 7.68 7.74
742 NASDAQ PTVE Tue, Sep 5, 2023 8.50 8.50 8.18 8.24
741 NASDAQ PTVE Fri, Sep 1, 2023 8.31 8.56 8.23 8.54
740 NASDAQ PTVE Thu, Aug 31, 2023 8.24 8.34 8.15 8.22
739 NASDAQ PTVE Wed, Aug 30, 2023 8.41 8.41 8.22 8.23
738 NASDAQ PTVE Tue, Aug 29, 2023 8.41 8.47 8.35 8.47
737 NASDAQ PTVE Mon, Aug 28, 2023 8.30 8.44 8.30 8.40
736 NASDAQ PTVE Fri, Aug 25, 2023 8.35 8.35 8.23 8.25
735 NASDAQ PTVE Thu, Aug 24, 2023 8.30 8.45 8.29 8.29
734 NASDAQ PTVE Wed, Aug 23, 2023 8.30 8.36 8.25 8.33
733 NASDAQ PTVE Tue, Aug 22, 2023 8.18 8.35 8.09 8.28
732 NASDAQ PTVE Mon, Aug 21, 2023 8.27 8.27 8.09 8.14
731 NASDAQ PTVE Fri, Aug 18, 2023 8.16 8.28 8.12 8.24
730 NASDAQ PTVE Thu, Aug 17, 2023 8.32 8.38 8.24 8.25
729 NASDAQ PTVE Wed, Aug 16, 2023 8.35 8.45 8.25 8.25
728 NASDAQ PTVE Tue, Aug 15, 2023 8.53 8.53 8.34 8.35
727 NASDAQ PTVE Mon, Aug 14, 2023 8.57 8.57 8.45 8.56
726 NASDAQ PTVE Fri, Aug 11, 2023 8.60 8.71 8.56 8.64
725 NASDAQ PTVE Thu, Aug 10, 2023 8.62 8.87 8.58 8.60
724 NASDAQ PTVE Wed, Aug 9, 2023 8.42 8.56 8.33 8.53
723 NASDAQ PTVE Tue, Aug 8, 2023 8.37 8.42 8.22 8.39
722 NASDAQ PTVE Mon, Aug 7, 2023 8.64 8.89 8.48 8.53
721 NASDAQ PTVE Fri, Aug 4, 2023 8.70 8.80 8.45 8.56
720 NASDAQ PTVE Thu, Aug 3, 2023 8.44 8.80 8.22 8.68
719 NASDAQ PTVE Wed, Aug 2, 2023 8.40 8.50 8.29 8.39
718 NASDAQ PTVE Tue, Aug 1, 2023 8.58 8.58 8.35 8.47
717 NASDAQ PTVE Mon, Jul 31, 2023 8.63 8.72 8.55 8.61
716 NASDAQ PTVE Fri, Jul 28, 2023 8.54 8.69 8.51 8.59
715 NASDAQ PTVE Thu, Jul 27, 2023 8.54 8.58 8.35 8.45
714 NASDAQ PTVE Wed, Jul 26, 2023 8.59 8.68 8.44 8.54
713 NASDAQ PTVE Tue, Jul 25, 2023 8.44 8.74 8.20 8.59
712 NASDAQ PTVE Mon, Jul 24, 2023 8.26 8.47 8.26 8.45
711 NASDAQ PTVE Fri, Jul 21, 2023 8.32 8.32 8.17 8.25
710 NASDAQ PTVE Thu, Jul 20, 2023 8.45 8.45 8.15 8.28
709 NASDAQ PTVE Wed, Jul 19, 2023 8.34 8.55 8.32 8.41
708 NASDAQ PTVE Tue, Jul 18, 2023 8.14 8.43 8.07 8.32
707 NASDAQ PTVE Mon, Jul 17, 2023 7.91 8.17 7.86 8.14
706 NASDAQ PTVE Fri, Jul 14, 2023 7.97 7.97 7.70 7.91
705 NASDAQ PTVE Thu, Jul 13, 2023 7.85 7.97 7.77 7.95
704 NASDAQ PTVE Wed, Jul 12, 2023 7.71 7.88 7.70 7.81
703 NASDAQ PTVE Tue, Jul 11, 2023 7.37 7.58 7.33 7.56
702 NASDAQ PTVE Mon, Jul 10, 2023 7.35 7.44 7.25 7.30
701 NASDAQ PTVE Fri, Jul 7, 2023 7.22 7.48 7.22 7.39
700 NASDAQ PTVE Thu, Jul 6, 2023 7.31 7.31 7.14 7.21
699 NASDAQ PTVE Wed, Jul 5, 2023 7.68 7.68 7.34 7.36
698 NASDAQ PTVE Mon, Jul 3, 2023 7.58 7.78 7.58 7.71
697 NASDAQ PTVE Fri, Jun 30, 2023 7.58 7.61 7.51 7.57
696 NASDAQ PTVE Thu, Jun 29, 2023 7.40 7.53 7.38 7.49
695 NASDAQ PTVE Wed, Jun 28, 2023 7.58 7.58 7.30 7.35
694 NASDAQ PTVE Tue, Jun 27, 2023 7.64 7.70 7.46 7.58
693 NASDAQ PTVE Mon, Jun 26, 2023 7.37 7.79 7.37 7.63
692 NASDAQ PTVE Fri, Jun 23, 2023 7.27 7.52 7.19 7.35
691 NASDAQ PTVE Thu, Jun 22, 2023 7.52 7.52 7.25 7.37
690 NASDAQ PTVE Wed, Jun 21, 2023 7.30 7.66 7.22 7.53
689 NASDAQ PTVE Tue, Jun 20, 2023 7.44 7.46 7.30 7.32
688 NASDAQ PTVE Fri, Jun 16, 2023 7.52 7.61 7.40 7.48
687 NASDAQ PTVE Thu, Jun 15, 2023 7.57 7.61 7.40 7.56
686 NASDAQ PTVE Wed, Jun 14, 2023 7.78 7.82 7.56 7.59
685 NASDAQ PTVE Tue, Jun 13, 2023 7.68 7.91 7.60 7.73
684 NASDAQ PTVE Mon, Jun 12, 2023 7.78 7.79 7.60 7.67
683 NASDAQ PTVE Fri, Jun 9, 2023 7.86 7.86 7.52 7.82
682 NASDAQ PTVE Thu, Jun 8, 2023 7.79 7.90 7.62 7.86
681 NASDAQ PTVE Wed, Jun 7, 2023 7.57 7.82 7.53 7.77
680 NASDAQ PTVE Tue, Jun 6, 2023 7.18 7.54 7.18 7.51
679 NASDAQ PTVE Mon, Jun 5, 2023 7.23 7.27 7.07 7.18
678 NASDAQ PTVE Fri, Jun 2, 2023 6.99 7.30 6.95 7.20
677 NASDAQ PTVE Thu, Jun 1, 2023 7.03 7.03 6.86 6.87
676 NASDAQ PTVE Wed, May 31, 2023 7.25 7.27 6.98 7.02
675 NASDAQ PTVE Tue, May 30, 2023 7.43 7.50 7.24 7.28
674 NASDAQ PTVE Fri, May 26, 2023 7.42 7.61 7.42 7.52
673 NASDAQ PTVE Thu, May 25, 2023 7.65 7.73 7.23 7.44
672 NASDAQ PTVE Wed, May 24, 2023 7.71 7.96 7.71 7.73
671 NASDAQ PTVE Tue, May 23, 2023 7.70 7.89 7.67 7.79
670 NASDAQ PTVE Mon, May 22, 2023 7.70 7.76 7.54 7.72
669 NASDAQ PTVE Fri, May 19, 2023 7.60 7.84 7.46 7.67
668 NASDAQ PTVE Thu, May 18, 2023 7.41 7.53 7.30 7.49
667 NASDAQ PTVE Wed, May 17, 2023 7.45 7.52 7.36 7.45
666 NASDAQ PTVE Tue, May 16, 2023 7.50 7.57 7.24 7.37
665 NASDAQ PTVE Mon, May 15, 2023 7.55 7.60 7.48 7.56
664 NASDAQ PTVE Fri, May 12, 2023 7.58 7.60 7.34 7.49
663 NASDAQ PTVE Thu, May 11, 2023 7.44 7.62 7.42 7.53
662 NASDAQ PTVE Wed, May 10, 2023 7.58 7.67 7.23 7.47
661 NASDAQ PTVE Tue, May 9, 2023 7.64 7.69 7.23 7.49
660 NASDAQ PTVE Mon, May 8, 2023 7.26 7.27 7.02 7.13
659 NASDAQ PTVE Fri, May 5, 2023 7.09 7.22 7.04 7.14
658 NASDAQ PTVE Thu, May 4, 2023 7.14 7.14 6.85 6.94
657 NASDAQ PTVE Wed, May 3, 2023 7.40 7.61 7.12 7.13
656 NASDAQ PTVE Tue, May 2, 2023 7.92 7.92 7.16 7.35
655 NASDAQ PTVE Mon, May 1, 2023 7.86 8.04 7.81 7.98
654 NASDAQ PTVE Fri, Apr 28, 2023 7.64 8.00 7.64 7.90
653 NASDAQ PTVE Thu, Apr 27, 2023 7.36 7.69 7.36 7.62
652 NASDAQ PTVE Wed, Apr 26, 2023 7.69 7.73 7.31 7.36
651 NASDAQ PTVE Tue, Apr 25, 2023 8.13 8.14 7.71 7.76
650 NASDAQ PTVE Mon, Apr 24, 2023 8.10 8.22 8.06 8.20
649 NASDAQ PTVE Fri, Apr 21, 2023 8.06 8.12 7.91 8.09
648 NASDAQ PTVE Thu, Apr 20, 2023 8.12 8.12 8.02 8.10
647 NASDAQ PTVE Wed, Apr 19, 2023 8.08 8.19 8.01 8.16
646 NASDAQ PTVE Tue, Apr 18, 2023 8.30 8.30 8.05 8.11
645 NASDAQ PTVE Mon, Apr 17, 2023 8.04 8.23 8.04 8.23
644 NASDAQ PTVE Fri, Apr 14, 2023 8.07 8.21 7.90 8.04
643 NASDAQ PTVE Thu, Apr 13, 2023 8.05 8.11 7.92 8.05
642 NASDAQ PTVE Wed, Apr 12, 2023 8.41 8.41 8.00 8.03
641 NASDAQ PTVE Tue, Apr 11, 2023 8.29 8.45 8.25 8.32
640 NASDAQ PTVE Mon, Apr 10, 2023 8.29 8.38 8.18 8.25
639 NASDAQ PTVE Thu, Apr 6, 2023 8.02 8.41 7.89 8.31
638 NASDAQ PTVE Wed, Apr 5, 2023 7.82 7.91 7.65 7.90
637 NASDAQ PTVE Tue, Apr 4, 2023 7.95 8.01 7.80 7.88
636 NASDAQ PTVE Mon, Apr 3, 2023 8.07 8.15 7.87 7.94
635 NASDAQ PTVE Fri, Mar 31, 2023 7.95 8.04 7.89 8.00
634 NASDAQ PTVE Thu, Mar 30, 2023 7.98 8.15 7.86 7.90
633 NASDAQ PTVE Wed, Mar 29, 2023 7.96 8.11 7.76 7.87
632 NASDAQ PTVE Tue, Mar 28, 2023 7.78 7.88 7.74 7.85
631 NASDAQ PTVE Mon, Mar 27, 2023 7.81 7.85 7.72 7.80
630 NASDAQ PTVE Fri, Mar 24, 2023 7.76 7.84 7.55 7.70
629 NASDAQ PTVE Thu, Mar 23, 2023 7.75 8.20 7.75 7.85
628 NASDAQ PTVE Wed, Mar 22, 2023 7.90 7.99 7.70 7.72
627 NASDAQ PTVE Tue, Mar 21, 2023 8.12 8.21 7.86 7.90
626 NASDAQ PTVE Mon, Mar 20, 2023 7.79 8.07 7.78 7.95
625 NASDAQ PTVE Fri, Mar 17, 2023 8.06 8.11 7.57 7.65
624 NASDAQ PTVE Thu, Mar 16, 2023 8.04 8.25 7.69 8.18
623 NASDAQ PTVE Wed, Mar 15, 2023 8.30 8.30 7.56 8.11
622 NASDAQ PTVE Tue, Mar 14, 2023 8.73 8.76 8.26 8.42
621 NASDAQ PTVE Mon, Mar 13, 2023 9.35 9.37 8.51 8.51
620 NASDAQ PTVE Fri, Mar 10, 2023 10.00 10.03 9.33 9.50
619 NASDAQ PTVE Thu, Mar 9, 2023 9.72 10.10 9.72 10.01
618 NASDAQ PTVE Wed, Mar 8, 2023 9.77 10.01 9.34 9.82
617 NASDAQ PTVE Tue, Mar 7, 2023 11.04 11.25 9.45 9.83
616 NASDAQ PTVE Mon, Mar 6, 2023 11.69 11.69 11.29 11.38
615 NASDAQ PTVE Fri, Mar 3, 2023 11.52 11.72 11.32 11.65
614 NASDAQ PTVE Thu, Mar 2, 2023 11.06 11.37 11.02 11.30
613 NASDAQ PTVE Wed, Mar 1, 2023 10.84 11.18 10.73 11.14
612 NASDAQ PTVE Tue, Feb 28, 2023 10.85 10.98 10.76 10.81
611 NASDAQ PTVE Mon, Feb 27, 2023 10.93 11.00 10.77 10.83
610 NASDAQ PTVE Fri, Feb 24, 2023 10.81 10.87 10.63 10.80
609 NASDAQ PTVE Thu, Feb 23, 2023 10.81 10.95 10.68 10.89
608 NASDAQ PTVE Wed, Feb 22, 2023 10.92 11.01 10.63 10.76
607 NASDAQ PTVE Tue, Feb 21, 2023 11.11 11.31 10.85 10.85
606 NASDAQ PTVE Fri, Feb 17, 2023 11.10 11.38 10.90 11.31
605 NASDAQ PTVE Thu, Feb 16, 2023 11.10 11.15 10.96 11.01
604 NASDAQ PTVE Wed, Feb 15, 2023 11.06 11.17 10.84 11.15
603 NASDAQ PTVE Tue, Feb 14, 2023 11.03 11.27 10.98 11.15
602 NASDAQ PTVE Mon, Feb 13, 2023 10.90 11.11 10.71 11.07
601 NASDAQ PTVE Fri, Feb 10, 2023 10.86 10.94 10.72 10.86
600 NASDAQ PTVE Thu, Feb 9, 2023 11.13 11.39 10.83 10.87
599 NASDAQ PTVE Wed, Feb 8, 2023 11.25 11.35 10.97 11.03
598 NASDAQ PTVE Tue, Feb 7, 2023 11.45 11.45 10.98 11.26
597 NASDAQ PTVE Mon, Feb 6, 2023 11.57 11.57 11.32 11.47
596 NASDAQ PTVE Fri, Feb 3, 2023 11.62 11.71 11.48 11.58
595 NASDAQ PTVE Thu, Feb 2, 2023 11.33 11.64 11.29 11.62
594 NASDAQ PTVE Wed, Feb 1, 2023 11.50 11.50 11.02 11.27
593 NASDAQ PTVE Tue, Jan 31, 2023 11.22 11.52 11.14 11.51
592 NASDAQ PTVE Mon, Jan 30, 2023 11.14 11.29 11.11 11.20
591 NASDAQ PTVE Fri, Jan 27, 2023 11.15 11.24 11.01 11.22
590 NASDAQ PTVE Thu, Jan 26, 2023 11.00 11.23 11.00 11.16
589 NASDAQ PTVE Wed, Jan 25, 2023 11.00 11.04 10.86 10.97
588 NASDAQ PTVE Tue, Jan 24, 2023 10.93 11.18 10.85 11.12
587 NASDAQ PTVE Mon, Jan 23, 2023 10.82 11.01 10.74 10.97
586 NASDAQ PTVE Fri, Jan 20, 2023 11.03 11.03 10.60 10.80
585 NASDAQ PTVE Thu, Jan 19, 2023 10.77 11.00 10.71 10.83
584 NASDAQ PTVE Wed, Jan 18, 2023 10.92 11.12 10.85 10.88
583 NASDAQ PTVE Tue, Jan 17, 2023 10.93 11.01 10.74 10.81
582 NASDAQ PTVE Fri, Jan 13, 2023 11.02 11.09 10.92 10.96
581 NASDAQ PTVE Thu, Jan 12, 2023 11.10 11.25 10.80 11.04
580 NASDAQ PTVE Wed, Jan 11, 2023 11.23 11.33 10.95 10.97
579 NASDAQ PTVE Tue, Jan 10, 2023 11.51 11.70 11.12 11.20
578 NASDAQ PTVE Mon, Jan 9, 2023 11.61 11.80 11.54 11.56
577 NASDAQ PTVE Fri, Jan 6, 2023 11.48 11.75 11.41 11.61
576 NASDAQ PTVE Thu, Jan 5, 2023 11.37 11.52 11.20 11.40
575 NASDAQ PTVE Wed, Jan 4, 2023 11.33 11.83 11.26 11.42
574 NASDAQ PTVE Tue, Jan 3, 2023 11.26 11.61 11.25 11.31
573 NASDAQ PTVE Fri, Dec 30, 2022 11.43 11.51 11.22 11.36
572 NASDAQ PTVE Thu, Dec 29, 2022 11.40 11.57 11.36 11.49
571 NASDAQ PTVE Wed, Dec 28, 2022 11.70 11.75 11.32 11.33
570 NASDAQ PTVE Tue, Dec 27, 2022 11.59 11.72 11.58 11.70
569 NASDAQ PTVE Fri, Dec 23, 2022 11.43 11.68 11.43 11.58
568 NASDAQ PTVE Thu, Dec 22, 2022 11.32 11.55 11.25 11.43
567 NASDAQ PTVE Wed, Dec 21, 2022 11.29 11.56 11.19 11.40
566 NASDAQ PTVE Tue, Dec 20, 2022 11.38 11.46 11.16 11.17
565 NASDAQ PTVE Mon, Dec 19, 2022 11.49 11.68 11.06 11.37
564 NASDAQ PTVE Fri, Dec 16, 2022 11.55 11.74 11.47 11.50
563 NASDAQ PTVE Thu, Dec 15, 2022 11.68 11.76 11.55 11.67
562 NASDAQ PTVE Wed, Dec 14, 2022 11.79 12.00 11.71 11.84
561 NASDAQ PTVE Tue, Dec 13, 2022 12.20 12.40 11.66 11.90
560 NASDAQ PTVE Mon, Dec 12, 2022 11.75 12.13 11.75 12.00
559 NASDAQ PTVE Fri, Dec 9, 2022 11.85 12.14 11.82 11.83
558 NASDAQ PTVE Thu, Dec 8, 2022 12.00 12.15 11.66 11.89
557 NASDAQ PTVE Wed, Dec 7, 2022 12.08 12.46 12.03 12.04
556 NASDAQ PTVE Tue, Dec 6, 2022 11.96 12.20 11.96 12.11
555 NASDAQ PTVE Mon, Dec 5, 2022 11.82 12.09 11.82 11.93
554 NASDAQ PTVE Fri, Dec 2, 2022 11.69 12.02 11.50 11.74
553 NASDAQ PTVE Thu, Dec 1, 2022 11.53 11.86 11.53 11.83
552 NASDAQ PTVE Wed, Nov 30, 2022 11.33 11.65 11.25 11.64
551 NASDAQ PTVE Tue, Nov 29, 2022 11.44 11.56 11.35 11.43
550 NASDAQ PTVE Mon, Nov 28, 2022 11.51 11.65 11.41 11.52
549 NASDAQ PTVE Fri, Nov 25, 2022 11.67 11.76 11.58 11.65
548 NASDAQ PTVE Wed, Nov 23, 2022 11.48 11.65 11.43 11.61
547 NASDAQ PTVE Tue, Nov 22, 2022 11.62 11.78 11.45 11.59
546 NASDAQ PTVE Mon, Nov 21, 2022 11.25 11.48 11.25 11.48
545 NASDAQ PTVE Fri, Nov 18, 2022 11.47 11.56 11.01 11.24
544 NASDAQ PTVE Thu, Nov 17, 2022 11.30 11.42 11.00 11.37
543 NASDAQ PTVE Wed, Nov 16, 2022 11.38 11.55 11.32 11.39
542 NASDAQ PTVE Tue, Nov 15, 2022 11.61 11.79 11.36 11.47
541 NASDAQ PTVE Mon, Nov 14, 2022 11.60 11.85 11.52 11.54
540 NASDAQ PTVE Fri, Nov 11, 2022 11.73 11.88 11.62 11.77
539 NASDAQ PTVE Thu, Nov 10, 2022 11.58 11.84 11.10 11.60
538 NASDAQ PTVE Wed, Nov 9, 2022 11.69 11.75 11.06 11.20
537 NASDAQ PTVE Tue, Nov 8, 2022 11.30 12.12 11.23 11.65
536 NASDAQ PTVE Mon, Nov 7, 2022 10.95 10.99 10.72 10.74
535 NASDAQ PTVE Fri, Nov 4, 2022 10.78 10.92 10.69 10.88
534 NASDAQ PTVE Thu, Nov 3, 2022 10.29 10.75 10.26 10.60
533 NASDAQ PTVE Wed, Nov 2, 2022 10.79 10.88 10.47 10.50
532 NASDAQ PTVE Tue, Nov 1, 2022 11.07 11.10 10.86 10.86
531 NASDAQ PTVE Mon, Oct 31, 2022 10.98 11.06 10.20 10.91
530 NASDAQ PTVE Fri, Oct 28, 2022 10.80 11.07 10.68 11.01
529 NASDAQ PTVE Thu, Oct 27, 2022 10.82 10.92 10.04 10.78
528 NASDAQ PTVE Wed, Oct 26, 2022 10.83 11.19 10.66 10.71
527 NASDAQ PTVE Tue, Oct 25, 2022 10.45 11.05 10.08 10.79
526 NASDAQ PTVE Mon, Oct 24, 2022 10.19 10.58 10.15 10.52
525 NASDAQ PTVE Fri, Oct 21, 2022 9.87 10.21 9.76 10.17
524 NASDAQ PTVE Thu, Oct 20, 2022 9.85 10.05 9.76 9.82
523 NASDAQ PTVE Wed, Oct 19, 2022 9.69 9.88 9.64 9.78
522 NASDAQ PTVE Tue, Oct 18, 2022 9.75 9.83 9.50 9.73
521 NASDAQ PTVE Mon, Oct 17, 2022 9.36 9.88 9.36 9.66
520 NASDAQ PTVE Fri, Oct 14, 2022 9.16 9.33 9.03 9.25
519 NASDAQ PTVE Thu, Oct 13, 2022 8.76 9.19 8.66 9.07
518 NASDAQ PTVE Wed, Oct 12, 2022 9.14 9.14 8.77 8.94
517 NASDAQ PTVE Tue, Oct 11, 2022 8.83 9.12 8.62 9.08
516 NASDAQ PTVE Mon, Oct 10, 2022 8.92 9.57 8.82 8.99
515 NASDAQ PTVE Fri, Oct 7, 2022 8.96 9.06 8.76 8.89
514 NASDAQ PTVE Thu, Oct 6, 2022 9.11 9.13 8.93 9.04
513 NASDAQ PTVE Wed, Oct 5, 2022 9.07 9.13 9.00 9.12
512 NASDAQ PTVE Tue, Oct 4, 2022 9.08 9.24 9.08 9.18
511 NASDAQ PTVE Mon, Oct 3, 2022 8.86 9.07 8.77 8.98
510 NASDAQ PTVE Fri, Sep 30, 2022 8.65 9.00 8.65 8.73
509 NASDAQ PTVE Thu, Sep 29, 2022 8.70 8.71 8.31 8.71
508 NASDAQ PTVE Wed, Sep 28, 2022 8.61 8.92 8.52 8.80
507 NASDAQ PTVE Tue, Sep 27, 2022 8.89 8.98 8.46 8.52
506 NASDAQ PTVE Mon, Sep 26, 2022 8.91 8.95 8.70 8.87
505 NASDAQ PTVE Fri, Sep 23, 2022 9.39 9.39 8.72 8.98
504 NASDAQ PTVE Thu, Sep 22, 2022 9.40 9.52 9.30 9.44
503 NASDAQ PTVE Tue, Sep 20, 2022 9.63 9.63 9.39 9.50
502 NASDAQ PTVE Mon, Sep 19, 2022 9.68 9.95 9.68 9.80
501 NASDAQ PTVE Fri, Sep 16, 2022 10.28 10.28 9.68 9.74
500 NASDAQ PTVE Thu, Sep 15, 2022 10.44 10.61 10.39 10.46
499 NASDAQ PTVE Wed, Sep 14, 2022 10.67 10.69 10.40 10.50
498 NASDAQ PTVE Tue, Sep 13, 2022 11.02 11.02 10.60 10.67
497 NASDAQ PTVE Mon, Sep 12, 2022 11.18 11.47 11.17 11.36
496 NASDAQ PTVE Fri, Sep 9, 2022 10.79 11.16 10.77 11.10
495 NASDAQ PTVE Thu, Sep 8, 2022 10.78 10.82 10.58 10.77
494 NASDAQ PTVE Wed, Sep 7, 2022 10.50 10.82 10.27 10.81
493 NASDAQ PTVE Tue, Sep 6, 2022 11.01 11.01 10.38 10.49
492 NASDAQ PTVE Fri, Sep 2, 2022 10.82 11.09 10.68 10.87
491 NASDAQ PTVE Thu, Sep 1, 2022 11.05 11.21 10.42 10.53
490 NASDAQ PTVE Wed, Aug 31, 2022 11.00 11.16 10.94 11.10
489 NASDAQ PTVE Tue, Aug 30, 2022 11.13 11.52 10.87 10.98
488 NASDAQ PTVE Mon, Aug 29, 2022 11.05 11.23 10.92 11.20
487 NASDAQ PTVE Fri, Aug 26, 2022 11.76 11.84 11.09 11.18
486 NASDAQ PTVE Thu, Aug 25, 2022 11.58 11.86 11.07 11.76
485 NASDAQ PTVE Wed, Aug 24, 2022 11.67 11.72 11.46 11.50
484 NASDAQ PTVE Tue, Aug 23, 2022 12.00 12.12 11.67 11.67
483 NASDAQ PTVE Mon, Aug 22, 2022 12.09 12.14 11.88 12.07
482 NASDAQ PTVE Fri, Aug 19, 2022 12.22 12.22 12.03 12.13
481 NASDAQ PTVE Thu, Aug 18, 2022 11.98 12.31 11.86 12.31
480 NASDAQ PTVE Wed, Aug 17, 2022 11.92 11.98 11.84 11.90
479 NASDAQ PTVE Tue, Aug 16, 2022 12.01 12.09 11.86 12.03
478 NASDAQ PTVE Mon, Aug 15, 2022 12.10 12.24 11.82 12.12
477 NASDAQ PTVE Fri, Aug 12, 2022 11.72 12.27 11.71 12.16
476 NASDAQ PTVE Thu, Aug 11, 2022 11.75 11.79 11.52 11.64
475 NASDAQ PTVE Wed, Aug 10, 2022 11.76 12.09 11.59 11.60
474 NASDAQ PTVE Tue, Aug 9, 2022 11.46 12.06 11.45 11.65
473 NASDAQ PTVE Mon, Aug 8, 2022 11.21 11.88 11.21 11.58
472 NASDAQ PTVE Fri, Aug 5, 2022 11.50 11.53 10.99 11.21
471 NASDAQ PTVE Thu, Aug 4, 2022 11.03 11.78 10.75 11.47
470 NASDAQ PTVE Wed, Aug 3, 2022 10.15 10.22 9.89 10.02
469 NASDAQ PTVE Tue, Aug 2, 2022 10.13 10.19 9.94 10.00
468 NASDAQ PTVE Mon, Aug 1, 2022 10.21 10.25 10.11 10.17
467 NASDAQ PTVE Fri, Jul 29, 2022 10.31 10.45 10.21 10.22
466 NASDAQ PTVE Thu, Jul 28, 2022 10.11 10.35 10.11 10.31
465 NASDAQ PTVE Wed, Jul 27, 2022 9.79 10.14 9.68 10.05
464 NASDAQ PTVE Tue, Jul 26, 2022 9.78 9.83 9.64 9.71
463 NASDAQ PTVE Mon, Jul 25, 2022 9.86 9.86 9.71 9.77
462 NASDAQ PTVE Fri, Jul 22, 2022 9.81 9.95 9.68 9.81
461 NASDAQ PTVE Thu, Jul 21, 2022 9.61 9.80 9.54 9.78
460 NASDAQ PTVE Wed, Jul 20, 2022 9.75 9.77 9.59 9.60
459 NASDAQ PTVE Tue, Jul 19, 2022 9.87 10.03 9.73 9.78
458 NASDAQ PTVE Mon, Jul 18, 2022 9.70 9.85 9.69 9.69
457 NASDAQ PTVE Fri, Jul 15, 2022 9.58 9.69 9.44 9.56
456 NASDAQ PTVE Thu, Jul 14, 2022 9.25 9.45 9.15 9.38
455 NASDAQ PTVE Wed, Jul 13, 2022 9.12 9.41 9.11 9.38
454 NASDAQ PTVE Tue, Jul 12, 2022 9.22 9.47 9.10 9.15
453 NASDAQ PTVE Mon, Jul 11, 2022 9.13 9.43 9.12 9.20
452 NASDAQ PTVE Fri, Jul 8, 2022 9.35 9.46 9.16 9.19
451 NASDAQ PTVE Thu, Jul 7, 2022 9.47 9.59 9.21 9.24
450 NASDAQ PTVE Wed, Jul 6, 2022 9.76 9.89 9.30 9.36
449 NASDAQ PTVE Tue, Jul 5, 2022 9.68 9.83 9.45 9.82
448 NASDAQ PTVE Fri, Jul 1, 2022 9.84 9.96 9.66 9.89
447 NASDAQ PTVE Thu, Jun 30, 2022 9.45 9.97 9.45 9.96
446 NASDAQ PTVE Wed, Jun 29, 2022 9.75 9.87 9.51 9.61
445 NASDAQ PTVE Tue, Jun 28, 2022 10.15 10.31 9.79 9.80
444 NASDAQ PTVE Mon, Jun 27, 2022 9.88 10.19 9.81 10.14
443 NASDAQ PTVE Fri, Jun 24, 2022 9.86 10.07 9.74 9.77
442 NASDAQ PTVE Thu, Jun 23, 2022 9.78 9.83 9.63 9.76
441 NASDAQ PTVE Wed, Jun 22, 2022 9.60 9.89 9.60 9.72
440 NASDAQ PTVE Tue, Jun 21, 2022 10.02 10.16 9.72 9.77
439 NASDAQ PTVE Fri, Jun 17, 2022 9.64 10.15 9.64 9.92
438 NASDAQ PTVE Thu, Jun 16, 2022 9.64 9.73 9.26 9.46
437 NASDAQ PTVE Wed, Jun 15, 2022 9.86 9.96 9.62 9.80
436 NASDAQ PTVE Mon, Jun 13, 2022 10.17 10.17 9.57 9.64
435 NASDAQ PTVE Fri, Jun 10, 2022 10.05 10.38 9.97 10.33
434 NASDAQ PTVE Thu, Jun 9, 2022 10.41 10.75 10.14 10.19
433 NASDAQ PTVE Wed, Jun 8, 2022 10.65 10.65 10.19 10.50
432 NASDAQ PTVE Tue, Jun 7, 2022 10.66 10.83 10.49 10.75
431 NASDAQ PTVE Mon, Jun 6, 2022 10.74 11.06 10.67 10.77
430 NASDAQ PTVE Fri, Jun 3, 2022 10.36 10.55 10.12 10.54
429 NASDAQ PTVE Thu, Jun 2, 2022 10.65 10.89 10.44 10.46
428 NASDAQ PTVE Wed, Jun 1, 2022 10.28 10.72 10.14 10.67
427 NASDAQ PTVE Tue, May 31, 2022 10.44 10.55 10.08 10.29
426 NASDAQ PTVE Fri, May 27, 2022 9.98 10.45 9.98 10.42
425 NASDAQ PTVE Thu, May 26, 2022 10.13 10.28 10.00 10.10
424 NASDAQ PTVE Wed, May 25, 2022 9.96 10.13 9.86 9.99
423 NASDAQ PTVE Tue, May 24, 2022 10.02 10.19 9.77 9.99
422 NASDAQ PTVE Mon, May 23, 2022 9.72 10.30 9.72 10.07
421 NASDAQ PTVE Fri, May 20, 2022 10.14 10.32 9.84 10.02
420 NASDAQ PTVE Thu, May 19, 2022 10.09 10.58 9.86 9.98
419 NASDAQ PTVE Wed, May 18, 2022 10.64 10.73 10.06 10.13
418 NASDAQ PTVE Tue, May 17, 2022 10.53 10.81 10.42 10.73
417 NASDAQ PTVE Mon, May 16, 2022 10.14 10.44 9.87 10.32
416 NASDAQ PTVE Fri, May 13, 2022 9.89 10.22 9.80 10.10
415 NASDAQ PTVE Thu, May 12, 2022 9.28 9.87 9.14 9.81
414 NASDAQ PTVE Wed, May 11, 2022 10.09 10.09 9.20 9.31
413 NASDAQ PTVE Tue, May 10, 2022 10.64 11.08 9.90 10.01
412 NASDAQ PTVE Mon, May 9, 2022 10.86 11.03 10.43 10.51
411 NASDAQ PTVE Fri, May 6, 2022 10.66 11.23 10.55 11.00
410 NASDAQ PTVE Thu, May 5, 2022 10.27 10.86 10.06 10.23
409 NASDAQ PTVE Wed, May 4, 2022 9.71 10.00 9.39 9.81
408 NASDAQ PTVE Tue, May 3, 2022 9.90 10.10 9.82 9.89
407 NASDAQ PTVE Mon, May 2, 2022 9.82 10.15 9.71 9.87
406 NASDAQ PTVE Fri, Apr 29, 2022 10.06 10.34 9.81 9.86
405 NASDAQ PTVE Thu, Apr 28, 2022 9.79 10.12 9.67 10.09
404 NASDAQ PTVE Wed, Apr 27, 2022 9.50 9.88 9.50 9.67
403 NASDAQ PTVE Tue, Apr 26, 2022 9.92 9.98 9.41 9.48
402 NASDAQ PTVE Mon, Apr 25, 2022 9.98 10.01 9.58 9.96
401 NASDAQ PTVE Fri, Apr 22, 2022 10.18 10.18 9.94 10.03
400 NASDAQ PTVE Thu, Apr 21, 2022 10.19 10.30 10.04 10.18
399 NASDAQ PTVE Wed, Apr 20, 2022 9.97 10.18 9.91 10.06
398 NASDAQ PTVE Tue, Apr 19, 2022 9.99 10.01 9.84 9.85
397 NASDAQ PTVE Mon, Apr 18, 2022 10.11 10.13 9.74 9.94
396 NASDAQ PTVE Thu, Apr 14, 2022 9.93 10.31 9.79 10.03
395 NASDAQ PTVE Wed, Apr 13, 2022 10.01 10.38 10.01 10.29
394 NASDAQ PTVE Tue, Apr 12, 2022 10.34 10.35 10.02 10.06
393 NASDAQ PTVE Mon, Apr 11, 2022 10.27 10.38 10.13 10.28
392 NASDAQ PTVE Fri, Apr 8, 2022 10.25 10.40 10.15 10.21
391 NASDAQ PTVE Thu, Apr 7, 2022 9.96 10.01 9.72 9.98
390 NASDAQ PTVE Wed, Apr 6, 2022 9.83 10.06 9.64 10.01
389 NASDAQ PTVE Tue, Apr 5, 2022 10.19 10.36 9.92 9.94
388 NASDAQ PTVE Mon, Apr 4, 2022 10.34 10.34 10.06 10.16
387 NASDAQ PTVE Fri, Apr 1, 2022 10.13 10.35 9.99 10.31
386 NASDAQ PTVE Thu, Mar 31, 2022 10.10 10.21 10.02 10.06
385 NASDAQ PTVE Wed, Mar 30, 2022 10.21 10.42 10.06 10.09
384 NASDAQ PTVE Tue, Mar 29, 2022 10.01 10.40 9.84 10.33
383 NASDAQ PTVE Mon, Mar 28, 2022 9.94 10.10 9.71 9.82
382 NASDAQ PTVE Fri, Mar 25, 2022 9.93 10.16 9.79 10.06
381 NASDAQ PTVE Thu, Mar 24, 2022 9.86 10.23 9.69 9.85
380 NASDAQ PTVE Wed, Mar 23, 2022 10.10 10.10 9.79 9.86
379 NASDAQ PTVE Tue, Mar 22, 2022 10.29 10.29 10.09 10.16
378 NASDAQ PTVE Mon, Mar 21, 2022 10.30 10.47 9.90 10.02
377 NASDAQ PTVE Fri, Mar 18, 2022 9.88 10.43 9.69 10.34
376 NASDAQ PTVE Thu, Mar 17, 2022 9.62 10.01 9.62 9.95
375 NASDAQ PTVE Wed, Mar 16, 2022 9.69 9.80 9.57 9.76
374 NASDAQ PTVE Tue, Mar 15, 2022 9.47 9.61 9.30 9.59
373 NASDAQ PTVE Mon, Mar 14, 2022 9.26 9.53 9.20 9.46
372 NASDAQ PTVE Fri, Mar 11, 2022 9.24 9.43 9.13 9.14
371 NASDAQ PTVE Thu, Mar 10, 2022 9.01 9.27 8.88 9.25
370 NASDAQ PTVE Wed, Mar 9, 2022 9.09 9.27 9.04 9.08
369 NASDAQ PTVE Tue, Mar 8, 2022 8.88 9.27 8.74 8.98
368 NASDAQ PTVE Mon, Mar 7, 2022 9.08 9.23 8.71 8.86
367 NASDAQ PTVE Fri, Mar 4, 2022 9.25 9.25 8.91 9.09
366 NASDAQ PTVE Thu, Mar 3, 2022 9.44 9.44 8.96 9.25
365 NASDAQ PTVE Wed, Mar 2, 2022 9.13 9.38 8.99 9.34
364 NASDAQ PTVE Tue, Mar 1, 2022 9.59 9.61 9.13 9.18
363 NASDAQ PTVE Mon, Feb 28, 2022 10.12 10.16 9.58 9.62
362 NASDAQ PTVE Fri, Feb 25, 2022 9.48 10.05 9.36 10.02
361 NASDAQ PTVE Thu, Feb 24, 2022 9.32 9.77 9.01 9.53
360 NASDAQ PTVE Wed, Feb 23, 2022 10.23 10.46 9.76 9.82
359 NASDAQ PTVE Tue, Feb 22, 2022 10.47 10.67 10.22 10.25
358 NASDAQ PTVE Fri, Feb 18, 2022 10.68 10.87 10.53 10.54
357 NASDAQ PTVE Thu, Feb 17, 2022 10.75 10.92 10.58 10.76
356 NASDAQ PTVE Wed, Feb 16, 2022 10.60 10.71 10.40 10.65
355 NASDAQ PTVE Tue, Feb 15, 2022 10.51 10.75 10.42 10.50
354 NASDAQ PTVE Mon, Feb 14, 2022 10.66 10.81 10.22 10.51
353 NASDAQ PTVE Fri, Feb 11, 2022 10.62 10.82 10.52 10.70
352 NASDAQ PTVE Thu, Feb 10, 2022 10.39 10.63 10.01 10.50
351 NASDAQ PTVE Wed, Feb 9, 2022 10.64 10.72 10.30 10.35
350 NASDAQ PTVE Tue, Feb 8, 2022 10.46 10.65 10.20 10.62
349 NASDAQ PTVE Mon, Feb 7, 2022 10.48 10.76 10.20 10.31
348 NASDAQ PTVE Fri, Feb 4, 2022 10.50 10.50 10.15 10.38
347 NASDAQ PTVE Thu, Feb 3, 2022 10.81 10.82 10.50 10.51
346 NASDAQ PTVE Wed, Feb 2, 2022 11.06 11.06 10.62 10.71
345 NASDAQ PTVE Tue, Feb 1, 2022 10.97 11.09 10.80 11.04
344 NASDAQ PTVE Mon, Jan 31, 2022 10.68 10.99 10.59 10.95
343 NASDAQ PTVE Fri, Jan 28, 2022 10.76 10.78 10.49 10.77
342 NASDAQ PTVE Thu, Jan 27, 2022 10.99 11.23 10.74 10.85
341 NASDAQ PTVE Wed, Jan 26, 2022 11.48 11.70 10.83 10.97
340 NASDAQ PTVE Tue, Jan 25, 2022 11.22 11.57 10.86 11.39
339 NASDAQ PTVE Mon, Jan 24, 2022 11.41 11.55 11.01 11.37
338 NASDAQ PTVE Fri, Jan 21, 2022 12.02 12.25 11.47 11.48
337 NASDAQ PTVE Thu, Jan 20, 2022 12.18 12.38 11.92 11.96
336 NASDAQ PTVE Wed, Jan 19, 2022 12.04 12.34 12.03 12.21
335 NASDAQ PTVE Tue, Jan 18, 2022 12.03 12.19 11.71 12.03
334 NASDAQ PTVE Fri, Jan 14, 2022 12.59 12.67 12.06 12.15
333 NASDAQ PTVE Thu, Jan 13, 2022 12.38 12.69 12.37 12.63
332 NASDAQ PTVE Wed, Jan 12, 2022 12.33 12.67 12.27 12.41
331 NASDAQ PTVE Tue, Jan 11, 2022 12.69 12.82 12.29 12.45
330 NASDAQ PTVE Mon, Jan 10, 2022 11.56 13.20 11.55 12.59
329 NASDAQ PTVE Fri, Jan 7, 2022 13.20 13.29 12.51 12.70
328 NASDAQ PTVE Thu, Jan 6, 2022 12.97 13.43 12.75 13.14
327 NASDAQ PTVE Wed, Jan 5, 2022 13.23 13.87 12.90 13.03
326 NASDAQ PTVE Tue, Jan 4, 2022 12.70 13.15 12.67 12.86
325 NASDAQ PTVE Mon, Jan 3, 2022 12.64 12.99 12.34 12.59
324 NASDAQ PTVE Fri, Dec 31, 2021 12.73 12.87 12.49 12.68
323 NASDAQ PTVE Thu, Dec 30, 2021 12.55 12.84 12.55 12.70
322 NASDAQ PTVE Wed, Dec 29, 2021 12.41 12.61 11.83 12.61
321 NASDAQ PTVE Tue, Dec 28, 2021 12.72 12.80 12.28 12.53
320 NASDAQ PTVE Mon, Dec 27, 2021 12.28 12.77 12.05 12.72
319 NASDAQ PTVE Thu, Dec 23, 2021 12.62 12.69 12.33 12.38
318 NASDAQ PTVE Wed, Dec 22, 2021 12.38 12.54 12.20 12.54
317 NASDAQ PTVE Tue, Dec 21, 2021 12.41 12.63 12.17 12.37
316 NASDAQ PTVE Mon, Dec 20, 2021 12.85 12.85 11.67 12.48
315 NASDAQ PTVE Fri, Dec 17, 2021 12.29 12.71 12.22 12.47
314 NASDAQ PTVE Thu, Dec 16, 2021 12.33 12.82 12.32 12.45
313 NASDAQ PTVE Wed, Dec 15, 2021 11.88 12.54 11.66 12.20
312 NASDAQ PTVE Tue, Dec 14, 2021 11.70 12.09 11.40 11.77
311 NASDAQ PTVE Mon, Dec 13, 2021 11.89 12.25 11.73 11.79
310 NASDAQ PTVE Fri, Dec 10, 2021 12.12 12.52 11.73 11.92
309 NASDAQ PTVE Thu, Dec 9, 2021 12.19 12.30 11.98 12.04
308 NASDAQ PTVE Wed, Dec 8, 2021 12.56 12.56 12.13 12.16
307 NASDAQ PTVE Tue, Dec 7, 2021 12.66 12.82 12.48 12.54
306 NASDAQ PTVE Mon, Dec 6, 2021 12.90 13.00 12.52 12.60
305 NASDAQ PTVE Fri, Dec 3, 2021 12.25 12.91 12.17 12.70
304 NASDAQ PTVE Thu, Dec 2, 2021 12.29 12.70 12.06 12.17
303 NASDAQ PTVE Wed, Dec 1, 2021 12.78 12.96 12.12 12.15
302 NASDAQ PTVE Tue, Nov 30, 2021 12.88 13.02 12.13 12.41
301 NASDAQ PTVE Mon, Nov 29, 2021 13.44 13.44 12.96 13.23
300 NASDAQ PTVE Wed, Nov 24, 2021 13.65 13.97 13.33 13.60
299 NASDAQ PTVE Tue, Nov 23, 2021 13.57 13.59 13.00 13.52
298 NASDAQ PTVE Mon, Nov 22, 2021 13.41 14.25 13.41 13.50
297 NASDAQ PTVE Fri, Nov 19, 2021 13.92 13.92 13.37 13.46
296 NASDAQ PTVE Thu, Nov 18, 2021 13.92 13.92 13.55 13.78
295 NASDAQ PTVE Wed, Nov 17, 2021 14.06 14.14 13.84 14.00
294 NASDAQ PTVE Tue, Nov 16, 2021 14.25 14.35 13.87 14.09
293 NASDAQ PTVE Mon, Nov 15, 2021 14.45 14.55 14.04 14.31
292 NASDAQ PTVE Fri, Nov 12, 2021 14.65 14.86 14.35 14.40
291 NASDAQ PTVE Thu, Nov 11, 2021 14.33 14.65 14.14 14.55
290 NASDAQ PTVE Wed, Nov 10, 2021 14.07 14.91 13.93 14.27
289 NASDAQ PTVE Tue, Nov 9, 2021 14.23 14.56 14.01 14.14
288 NASDAQ PTVE Mon, Nov 8, 2021 15.49 15.49 14.00 14.23
287 NASDAQ PTVE Fri, Nov 5, 2021 14.00 15.53 13.29 15.53
286 NASDAQ PTVE Thu, Nov 4, 2021 14.41 14.43 12.75 14.12
285 NASDAQ PTVE Wed, Nov 3, 2021 13.51 14.57 13.51 14.34
284 NASDAQ PTVE Tue, Nov 2, 2021 14.22 14.22 13.40 13.48
283 NASDAQ PTVE Mon, Nov 1, 2021 13.63 14.47 13.63 14.29
282 NASDAQ PTVE Thu, Oct 28, 2021 13.16 13.60 13.14 13.56
281 NASDAQ PTVE Wed, Oct 27, 2021 13.22 13.22 12.80 13.06
280 NASDAQ PTVE Tue, Oct 26, 2021 13.43 13.65 13.01 13.28
279 NASDAQ PTVE Mon, Oct 25, 2021 13.31 13.62 13.16 13.46
278 NASDAQ PTVE Fri, Oct 22, 2021 13.20 13.43 13.07 13.40
277 NASDAQ PTVE Thu, Oct 21, 2021 13.05 13.23 12.93 13.16
276 NASDAQ PTVE Wed, Oct 20, 2021 12.64 13.16 12.49 13.07
275 NASDAQ PTVE Tue, Oct 19, 2021 12.68 12.68 12.36 12.56
274 NASDAQ PTVE Mon, Oct 18, 2021 12.65 12.74 12.34 12.57
273 NASDAQ PTVE Fri, Oct 15, 2021 13.07 13.07 12.60 12.68
272 NASDAQ PTVE Thu, Oct 14, 2021 12.86 12.94 12.48 12.81
271 NASDAQ PTVE Wed, Oct 13, 2021 12.98 13.02 12.52 13.01
270 NASDAQ PTVE Tue, Oct 12, 2021 12.53 12.53 12.16 12.44
269 NASDAQ PTVE Mon, Oct 11, 2021 12.40 12.65 12.27 12.45
268 NASDAQ PTVE Fri, Oct 8, 2021 12.45 12.94 12.19 12.34
267 NASDAQ PTVE Thu, Oct 7, 2021 12.22 12.64 12.22 12.50
266 NASDAQ PTVE Wed, Oct 6, 2021 12.05 12.18 11.85 12.16
265 NASDAQ PTVE Tue, Oct 5, 2021 12.07 12.33 11.72 12.21
264 NASDAQ PTVE Mon, Oct 4, 2021 12.23 12.35 11.86 11.95
263 NASDAQ PTVE Fri, Oct 1, 2021 12.54 12.77 12.02 12.32
262 NASDAQ PTVE Thu, Sep 30, 2021 12.52 13.22 12.33 12.52
261 NASDAQ PTVE Wed, Sep 29, 2021 11.30 12.00 11.22 11.89
260 NASDAQ PTVE Tue, Sep 28, 2021 11.35 11.44 11.13 11.29
259 NASDAQ PTVE Mon, Sep 27, 2021 11.09 11.44 10.95 11.33
258 NASDAQ PTVE Fri, Sep 24, 2021 11.11 11.21 10.81 10.90
257 NASDAQ PTVE Thu, Sep 23, 2021 11.12 11.39 11.08 11.13
256 NASDAQ PTVE Wed, Sep 22, 2021 11.03 11.49 10.94 11.25
255 NASDAQ PTVE Tue, Sep 21, 2021 11.00 11.23 10.87 10.92
254 NASDAQ PTVE Mon, Sep 20, 2021 10.75 11.02 10.65 11.00
253 NASDAQ PTVE Fri, Sep 17, 2021 10.82 10.97 10.57 10.94
252 NASDAQ PTVE Thu, Sep 16, 2021 11.13 11.13 10.75 10.79
251 NASDAQ PTVE Wed, Sep 15, 2021 11.23 11.33 11.07 11.15
250 NASDAQ PTVE Tue, Sep 14, 2021 11.50 11.50 11.05 11.23
249 NASDAQ PTVE Mon, Sep 13, 2021 11.65 11.77 11.36 11.40
248 NASDAQ PTVE Fri, Sep 10, 2021 11.90 12.50 11.38 11.51
247 NASDAQ PTVE Thu, Sep 9, 2021 12.79 12.92 11.80 11.82
246 NASDAQ PTVE Wed, Sep 8, 2021 12.82 13.88 12.58 13.17
245 NASDAQ PTVE Tue, Sep 7, 2021 13.28 13.40 12.78 12.79
244 NASDAQ PTVE Fri, Sep 3, 2021 13.78 13.83 13.30 13.35
243 NASDAQ PTVE Thu, Sep 2, 2021 13.86 14.02 13.68 13.88
242 NASDAQ PTVE Wed, Sep 1, 2021 13.67 13.82 13.25 13.78
241 NASDAQ PTVE Tue, Aug 31, 2021 13.73 13.99 13.60 13.75
240 NASDAQ PTVE Mon, Aug 30, 2021 14.37 14.43 13.76 13.76
239 NASDAQ PTVE Fri, Aug 27, 2021 14.07 14.37 13.98 14.23
238 NASDAQ PTVE Thu, Aug 26, 2021 14.21 14.55 13.91 14.00
237 NASDAQ PTVE Wed, Aug 25, 2021 14.26 14.31 14.20 14.23
236 NASDAQ PTVE Tue, Aug 24, 2021 14.20 14.37 14.12 14.20
235 NASDAQ PTVE Mon, Aug 23, 2021 14.00 14.19 13.78 14.14
234 NASDAQ PTVE Fri, Aug 20, 2021 13.49 13.83 13.34 13.79
233 NASDAQ PTVE Thu, Aug 19, 2021 14.50 14.50 13.33 13.60
232 NASDAQ PTVE Wed, Aug 18, 2021 13.98 14.15 13.67 13.73
231 NASDAQ PTVE Tue, Aug 17, 2021 14.05 14.19 13.85 14.01
230 NASDAQ PTVE Mon, Aug 16, 2021 14.34 14.51 14.03 14.17
229 NASDAQ PTVE Fri, Aug 13, 2021 14.75 14.84 14.38 14.50
228 NASDAQ PTVE Thu, Aug 12, 2021 14.85 14.89 14.51 14.74
227 NASDAQ PTVE Wed, Aug 11, 2021 14.40 14.88 13.90 14.85
226 NASDAQ PTVE Tue, Aug 10, 2021 14.22 14.66 14.18 14.27
225 NASDAQ PTVE Mon, Aug 9, 2021 13.86 14.28 13.74 14.15
224 NASDAQ PTVE Fri, Aug 6, 2021 14.40 14.70 13.66 13.87
223 NASDAQ PTVE Thu, Aug 5, 2021 14.07 14.64 13.78 14.36
222 NASDAQ PTVE Wed, Aug 4, 2021 14.18 14.31 13.63 13.92
221 NASDAQ PTVE Tue, Aug 3, 2021 14.56 14.67 13.84 14.34
220 NASDAQ PTVE Mon, Aug 2, 2021 14.51 14.76 14.10 14.14
219 NASDAQ PTVE Fri, Jul 30, 2021 14.91 14.98 14.39 14.47
218 NASDAQ PTVE Thu, Jul 29, 2021 14.82 15.11 14.57 14.90
217 NASDAQ PTVE Wed, Jul 28, 2021 14.79 15.12 14.64 14.80
216 NASDAQ PTVE Tue, Jul 27, 2021 14.38 15.03 14.10 14.77
215 NASDAQ PTVE Mon, Jul 26, 2021 14.19 14.71 14.19 14.50
214 NASDAQ PTVE Fri, Jul 23, 2021 14.02 14.10 13.65 14.10
213 NASDAQ PTVE Thu, Jul 22, 2021 14.23 14.23 13.80 14.00
212 NASDAQ PTVE Wed, Jul 21, 2021 14.22 14.50 14.11 14.22
211 NASDAQ PTVE Tue, Jul 20, 2021 14.00 14.30 13.90 14.06
210 NASDAQ PTVE Mon, Jul 19, 2021 14.22 14.31 13.81 13.92
209 NASDAQ PTVE Fri, Jul 16, 2021 14.71 14.76 14.31 14.44
208 NASDAQ PTVE Thu, Jul 15, 2021 14.67 14.94 14.40 14.56
207 NASDAQ PTVE Wed, Jul 14, 2021 15.30 15.41 14.67 14.80
206 NASDAQ PTVE Tue, Jul 13, 2021 15.33 15.59 15.03 15.15
205 NASDAQ PTVE Mon, Jul 12, 2021 15.15 15.74 15.05 15.42
204 NASDAQ PTVE Fri, Jul 9, 2021 14.91 15.62 14.79 15.24
203 NASDAQ PTVE Thu, Jul 8, 2021 15.05 15.37 14.78 14.84
202 NASDAQ PTVE Wed, Jul 7, 2021 15.32 15.84 15.22 15.32
201 NASDAQ PTVE Tue, Jul 6, 2021 15.41 15.49 14.97 15.39
200 NASDAQ PTVE Fri, Jul 2, 2021 15.39 15.53 15.16 15.33
199 NASDAQ PTVE Thu, Jul 1, 2021 15.19 15.52 14.94 15.40
198 NASDAQ PTVE Wed, Jun 30, 2021 14.64 15.29 14.55 15.07
197 NASDAQ PTVE Tue, Jun 29, 2021 15.25 15.55 14.70 14.75
196 NASDAQ PTVE Mon, Jun 28, 2021 15.96 15.96 15.08 15.13
195 NASDAQ PTVE Fri, Jun 25, 2021 16.35 16.47 15.88 15.96
194 NASDAQ PTVE Thu, Jun 24, 2021 15.80 16.49 15.70 16.33
193 NASDAQ PTVE Wed, Jun 23, 2021 15.74 16.00 15.74 15.78
192 NASDAQ PTVE Tue, Jun 22, 2021 15.47 15.77 15.35 15.74
191 NASDAQ PTVE Mon, Jun 21, 2021 15.26 15.59 15.10 15.47
190 NASDAQ PTVE Fri, Jun 18, 2021 15.15 15.38 14.77 15.14
189 NASDAQ PTVE Thu, Jun 17, 2021 15.57 15.62 14.99 15.39
188 NASDAQ PTVE Wed, Jun 16, 2021 15.44 15.67 15.23 15.51
187 NASDAQ PTVE Tue, Jun 15, 2021 15.30 15.45 15.00 15.37
186 NASDAQ PTVE Mon, Jun 14, 2021 15.27 15.51 15.22 15.27
185 NASDAQ PTVE Fri, Jun 11, 2021 15.21 15.37 14.99 15.32
184 NASDAQ PTVE Thu, Jun 10, 2021 15.92 16.00 15.15 15.19
183 NASDAQ PTVE Wed, Jun 9, 2021 15.89 15.96 15.51 15.79
182 NASDAQ PTVE Tue, Jun 8, 2021 15.54 15.99 15.36 15.83
181 NASDAQ PTVE Mon, Jun 7, 2021 15.31 15.63 15.31 15.51
180 NASDAQ PTVE Fri, Jun 4, 2021 15.36 15.39 15.08 15.35
179 NASDAQ PTVE Thu, Jun 3, 2021 15.14 15.31 14.79 15.25
178 NASDAQ PTVE Wed, Jun 2, 2021 15.39 15.47 14.89 15.18
177 NASDAQ PTVE Tue, Jun 1, 2021 14.97 15.43 14.60 15.35
176 NASDAQ PTVE Fri, May 28, 2021 15.24 15.26 14.50 14.84
175 NASDAQ PTVE Thu, May 27, 2021 15.78 15.95 15.22 15.27
174 NASDAQ PTVE Wed, May 26, 2021 15.60 15.96 15.57 15.83
173 NASDAQ PTVE Tue, May 25, 2021 15.90 16.25 15.57 15.64
172 NASDAQ PTVE Mon, May 24, 2021 15.91 16.22 15.89 15.94
171 NASDAQ PTVE Fri, May 21, 2021 16.03 16.12 15.64 15.85
170 NASDAQ PTVE Thu, May 20, 2021 15.76 15.98 15.44 15.88
169 NASDAQ PTVE Wed, May 19, 2021 15.89 15.94 15.43 15.78
168 NASDAQ PTVE Tue, May 18, 2021 15.38 16.25 15.38 15.98
167 NASDAQ PTVE Mon, May 17, 2021 14.76 15.61 14.76 15.36
166 NASDAQ PTVE Fri, May 14, 2021 14.63 14.91 14.32 14.71
165 NASDAQ PTVE Thu, May 13, 2021 14.41 14.91 14.11 14.44
164 NASDAQ PTVE Wed, May 12, 2021 14.73 15.18 14.30 14.32
163 NASDAQ PTVE Tue, May 11, 2021 14.59 15.08 14.59 14.80
162 NASDAQ PTVE Mon, May 10, 2021 15.46 15.70 14.80 14.85
161 NASDAQ PTVE Fri, May 7, 2021 15.22 15.79 14.83 15.40
160 NASDAQ PTVE Thu, May 6, 2021 15.26 15.60 14.66 15.50
159 NASDAQ PTVE Wed, May 5, 2021 15.28 16.00 15.28 15.79
158 NASDAQ PTVE Tue, May 4, 2021 15.07 15.92 15.07 15.43
157 NASDAQ PTVE Mon, May 3, 2021 14.89 15.52 14.89 15.26
156 NASDAQ PTVE Fri, Apr 30, 2021 14.02 14.90 14.02 14.72
155 NASDAQ PTVE Thu, Apr 29, 2021 14.28 14.43 14.06 14.20
154 NASDAQ PTVE Wed, Apr 28, 2021 14.20 14.33 14.02 14.19
153 NASDAQ PTVE Tue, Apr 27, 2021 14.01 14.35 13.94 14.20
152 NASDAQ PTVE Mon, Apr 26, 2021 14.20 14.57 14.04 14.17
151 NASDAQ PTVE Fri, Apr 23, 2021 13.85 14.35 13.85 14.13
150 NASDAQ PTVE Thu, Apr 22, 2021 13.95 14.25 13.64 13.78
149 NASDAQ PTVE Wed, Apr 21, 2021 13.67 14.17 13.55 13.94
148 NASDAQ PTVE Tue, Apr 20, 2021 13.48 13.72 13.35 13.63
147 NASDAQ PTVE Mon, Apr 19, 2021 14.31 14.47 13.50 13.55
146 NASDAQ PTVE Fri, Apr 16, 2021 14.66 14.72 14.12 14.31
145 NASDAQ PTVE Thu, Apr 15, 2021 14.35 14.78 14.35 14.54
144 NASDAQ PTVE Wed, Apr 14, 2021 14.28 14.54 14.14 14.24
143 NASDAQ PTVE Tue, Apr 13, 2021 14.71 14.71 14.28 14.36
142 NASDAQ PTVE Mon, Apr 12, 2021 14.48 14.70 14.22 14.67
141 NASDAQ PTVE Fri, Apr 9, 2021 14.36 14.70 14.29 14.51
140 NASDAQ PTVE Thu, Apr 8, 2021 14.39 14.49 14.10 14.40
139 NASDAQ PTVE Wed, Apr 7, 2021 14.65 14.66 14.18 14.30
138 NASDAQ PTVE Tue, Apr 6, 2021 14.55 14.86 14.51 14.62
137 NASDAQ PTVE Mon, Apr 5, 2021 14.02 14.59 13.89 14.56
136 NASDAQ PTVE Thu, Apr 1, 2021 13.83 13.99 13.73 13.88
135 NASDAQ PTVE Wed, Mar 31, 2021 13.69 13.96 13.63 13.74
134 NASDAQ PTVE Tue, Mar 30, 2021 14.00 14.00 13.60 13.72
133 NASDAQ PTVE Mon, Mar 29, 2021 14.27 14.40 13.85 14.01
132 NASDAQ PTVE Fri, Mar 26, 2021 14.89 14.89 14.02 14.34
131 NASDAQ PTVE Thu, Mar 25, 2021 14.89 14.89 14.35 14.70
130 NASDAQ PTVE Wed, Mar 24, 2021 15.07 15.95 14.81 14.82
129 NASDAQ PTVE Tue, Mar 23, 2021 15.65 15.78 14.88 14.94
128 NASDAQ PTVE Mon, Mar 22, 2021 16.06 16.16 15.65 15.78
127 NASDAQ PTVE Fri, Mar 19, 2021 16.01 16.39 15.64 15.97
126 NASDAQ PTVE Thu, Mar 18, 2021 16.74 16.97 16.10 16.14
125 NASDAQ PTVE Wed, Mar 17, 2021 16.63 16.83 16.40 16.82
124 NASDAQ PTVE Tue, Mar 16, 2021 16.79 17.31 16.38 16.63
123 NASDAQ PTVE Mon, Mar 15, 2021 16.09 16.75 16.00 16.65
122 NASDAQ PTVE Fri, Mar 12, 2021 15.28 16.19 15.28 16.09
121 NASDAQ PTVE Thu, Mar 11, 2021 15.61 15.98 15.52 15.93
120 NASDAQ PTVE Wed, Mar 10, 2021 15.01 15.98 14.78 15.61
119 NASDAQ PTVE Tue, Mar 9, 2021 15.22 15.49 14.89 14.93
118 NASDAQ PTVE Mon, Mar 8, 2021 13.49 15.22 13.49 15.11
117 NASDAQ PTVE Fri, Mar 5, 2021 14.84 15.21 14.55 14.87
116 NASDAQ PTVE Thu, Mar 4, 2021 14.52 14.74 13.69 14.69
115 NASDAQ PTVE Wed, Mar 3, 2021 14.56 14.77 14.16 14.54
114 NASDAQ PTVE Tue, Mar 2, 2021 13.98 14.83 13.98 14.60
113 NASDAQ PTVE Mon, Mar 1, 2021 13.40 14.18 13.30 13.99
112 NASDAQ PTVE Fri, Feb 26, 2021 14.70 15.15 13.72 13.98
111 NASDAQ PTVE Thu, Feb 25, 2021 14.27 14.72 13.28 14.70
110 NASDAQ PTVE Wed, Feb 24, 2021 16.13 16.62 16.08 16.30
109 NASDAQ PTVE Tue, Feb 23, 2021 16.32 16.63 15.90 16.11
108 NASDAQ PTVE Mon, Feb 22, 2021 16.32 16.96 16.08 16.43
107 NASDAQ PTVE Fri, Feb 19, 2021 16.34 17.10 16.14 16.35
106 NASDAQ PTVE Thu, Feb 18, 2021 16.24 16.38 16.09 16.36
105 NASDAQ PTVE Wed, Feb 17, 2021 16.26 16.49 16.11 16.33
104 NASDAQ PTVE Tue, Feb 16, 2021 16.09 16.47 16.09 16.34
103 NASDAQ PTVE Fri, Feb 12, 2021 15.35 16.10 15.25 16.06
102 NASDAQ PTVE Thu, Feb 11, 2021 15.89 16.15 15.13 15.49
101 NASDAQ PTVE Wed, Feb 10, 2021 15.36 16.39 15.29 15.96
100 NASDAQ PTVE Tue, Feb 9, 2021 15.37 15.92 15.22 15.24
99 NASDAQ PTVE Mon, Feb 8, 2021 14.89 15.45 14.82 15.37
98 NASDAQ PTVE Fri, Feb 5, 2021 14.93 15.25 14.61 14.78
97 NASDAQ PTVE Thu, Feb 4, 2021 14.73 15.29 14.66 14.81
96 NASDAQ PTVE Wed, Feb 3, 2021 14.68 15.01 14.30 14.77
95 NASDAQ PTVE Tue, Feb 2, 2021 15.06 15.13 14.68 14.77
94 NASDAQ PTVE Mon, Feb 1, 2021 14.09 14.85 13.79 14.77
93 NASDAQ PTVE Fri, Jan 29, 2021 14.87 14.87 14.13 14.13
92 NASDAQ PTVE Thu, Jan 28, 2021 15.20 15.20 14.73 14.80
91 NASDAQ PTVE Wed, Jan 27, 2021 15.18 15.30 14.53 15.03
90 NASDAQ PTVE Tue, Jan 26, 2021 15.83 15.83 15.37 15.40
89 NASDAQ PTVE Mon, Jan 25, 2021 15.79 15.83 15.40 15.67
88 NASDAQ PTVE Fri, Jan 22, 2021 15.81 16.00 15.48 15.88
87 NASDAQ PTVE Thu, Jan 21, 2021 15.86 16.27 15.77 15.99
86 NASDAQ PTVE Wed, Jan 20, 2021 15.52 16.20 15.26 15.88
85 NASDAQ PTVE Tue, Jan 19, 2021 16.42 16.70 15.73 16.00
84 NASDAQ PTVE Fri, Jan 15, 2021 16.07 16.84 15.71 16.41
83 NASDAQ PTVE Thu, Jan 14, 2021 16.20 16.52 16.08 16.17
82 NASDAQ PTVE Wed, Jan 13, 2021 16.68 16.90 16.19 16.38
81 NASDAQ PTVE Tue, Jan 12, 2021 16.28 16.93 16.04 16.69
80 NASDAQ PTVE Mon, Jan 11, 2021 16.10 16.59 15.87 16.19
79 NASDAQ PTVE Fri, Jan 8, 2021 16.20 16.25 15.67 16.12
78 NASDAQ PTVE Thu, Jan 7, 2021 16.67 16.67 15.88 16.14
77 NASDAQ PTVE Wed, Jan 6, 2021 16.39 17.10 16.29 16.50
76 NASDAQ PTVE Tue, Jan 5, 2021 16.92 17.16 16.04 16.29
75 NASDAQ PTVE Mon, Jan 4, 2021 17.12 18.06 16.55 16.81
74 NASDAQ PTVE Thu, Dec 31, 2020 18.41 18.87 17.72 18.14
73 NASDAQ PTVE Wed, Dec 30, 2020 17.69 18.49 17.69 18.34
72 NASDAQ PTVE Tue, Dec 29, 2020 18.39 18.49 17.51 17.76
71 NASDAQ PTVE Mon, Dec 28, 2020 18.33 18.73 18.02 18.33
70 NASDAQ PTVE Thu, Dec 24, 2020 18.37 18.62 18.18 18.26
69 NASDAQ PTVE Wed, Dec 23, 2020 18.23 18.57 17.93 18.47
68 NASDAQ PTVE Tue, Dec 22, 2020 16.92 18.70 16.65 18.48
67 NASDAQ PTVE Mon, Dec 21, 2020 16.41 17.10 16.03 17.00
66 NASDAQ PTVE Fri, Dec 18, 2020 17.60 17.63 16.66 16.75
65 NASDAQ PTVE Thu, Dec 17, 2020 18.00 18.35 16.87 17.46
64 NASDAQ PTVE Wed, Dec 16, 2020 17.77 18.21 17.01 17.85
63 NASDAQ PTVE Tue, Dec 15, 2020 17.95 18.23 17.25 17.83
62 NASDAQ PTVE Mon, Dec 14, 2020 18.84 19.60 18.04 18.29
61 NASDAQ PTVE Fri, Dec 11, 2020 18.68 19.61 18.34 18.50
60 NASDAQ PTVE Thu, Dec 10, 2020 18.42 18.94 18.01 18.83
59 NASDAQ PTVE Wed, Dec 9, 2020 18.14 18.96 17.99 18.59
58 NASDAQ PTVE Tue, Dec 8, 2020 17.40 18.43 17.12 18.10
57 NASDAQ PTVE Mon, Dec 7, 2020 17.26 17.45 16.96 17.41
56 NASDAQ PTVE Fri, Dec 4, 2020 17.26 17.48 17.07 17.28
55 NASDAQ PTVE Thu, Dec 3, 2020 17.23 17.31 16.91 17.19
54 NASDAQ PTVE Wed, Dec 2, 2020 17.34 17.45 16.90 17.10
53 NASDAQ PTVE Tue, Dec 1, 2020 16.96 17.76 16.91 17.32
52 NASDAQ PTVE Mon, Nov 30, 2020 16.73 16.96 16.40 16.88
51 NASDAQ PTVE Fri, Nov 27, 2020 16.84 17.20 16.64 16.68
50 NASDAQ PTVE Wed, Nov 25, 2020 16.41 17.05 16.16 16.91
49 NASDAQ PTVE Tue, Nov 24, 2020 15.78 16.40 15.67 16.36
48 NASDAQ PTVE Mon, Nov 23, 2020 15.60 16.08 15.27 15.81
47 NASDAQ PTVE Fri, Nov 20, 2020 15.81 16.12 15.53 15.68
46 NASDAQ PTVE Thu, Nov 19, 2020 15.34 15.94 15.11 15.87
45 NASDAQ PTVE Wed, Nov 18, 2020 15.41 15.74 15.22 15.46
44 NASDAQ PTVE Tue, Nov 17, 2020 14.80 15.75 14.80 15.52
43 NASDAQ PTVE Mon, Nov 16, 2020 14.64 15.00 14.15 14.87
42 NASDAQ PTVE Fri, Nov 13, 2020 14.21 14.75 14.08 14.61
41 NASDAQ PTVE Thu, Nov 12, 2020 13.61 14.49 13.52 14.20
40 NASDAQ PTVE Wed, Nov 11, 2020 14.25 14.49 14.02 14.47
39 NASDAQ PTVE Tue, Nov 10, 2020 13.92 14.19 13.77 13.94
38 NASDAQ PTVE Mon, Nov 9, 2020 14.35 14.41 13.70 13.81
37 NASDAQ PTVE Fri, Nov 6, 2020 13.96 14.25 13.55 13.90
36 NASDAQ PTVE Thu, Nov 5, 2020 13.38 14.15 13.38 13.96
35 NASDAQ PTVE Wed, Nov 4, 2020 13.07 13.60 12.73 13.25
34 NASDAQ PTVE Tue, Nov 3, 2020 12.99 13.35 12.92 13.16
33 NASDAQ PTVE Mon, Nov 2, 2020 12.58 13.37 12.52 12.90
32 NASDAQ PTVE Fri, Oct 30, 2020 12.40 12.84 12.20 12.51
31 NASDAQ PTVE Thu, Oct 29, 2020 12.90 13.29 12.21 12.41
30 NASDAQ PTVE Wed, Oct 28, 2020 13.02 13.27 12.72 12.79
29 NASDAQ PTVE Tue, Oct 27, 2020 12.63 13.36 12.63 13.19
28 NASDAQ PTVE Mon, Oct 26, 2020 13.23 13.38 12.62 12.73
27 NASDAQ PTVE Fri, Oct 23, 2020 13.85 13.96 13.20 13.44
26 NASDAQ PTVE Thu, Oct 22, 2020 14.18 14.35 13.54 13.58
25 NASDAQ PTVE Wed, Oct 21, 2020 14.15 14.52 14.15 14.20
24 NASDAQ PTVE Tue, Oct 20, 2020 14.49 14.55 14.16 14.25
23 NASDAQ PTVE Mon, Oct 19, 2020 14.45 14.72 13.95 14.28
22 NASDAQ PTVE Fri, Oct 16, 2020 14.08 14.50 13.87 14.41
21 NASDAQ PTVE Thu, Oct 15, 2020 13.64 14.25 13.61 13.96
20 NASDAQ PTVE Wed, Oct 14, 2020 14.00 14.30 13.85 14.06
19 NASDAQ PTVE Tue, Oct 13, 2020 14.05 14.20 13.60 14.01
18 NASDAQ PTVE Mon, Oct 12, 2020 14.04 14.10 13.35 13.94
17 NASDAQ PTVE Fri, Oct 9, 2020 13.11 14.00 12.80 13.91
16 NASDAQ PTVE Thu, Oct 8, 2020 13.29 13.54 13.08 13.28
15 NASDAQ PTVE Wed, Oct 7, 2020 12.89 13.45 12.59 13.29
14 NASDAQ PTVE Tue, Oct 6, 2020 13.00 13.27 12.68 13.03
13 NASDAQ PTVE Mon, Oct 5, 2020 12.98 13.19 12.38 12.86
12 NASDAQ PTVE Fri, Oct 2, 2020 12.50 13.17 12.01 12.98
11 NASDAQ PTVE Thu, Oct 1, 2020 12.54 13.15 12.54 12.87
10 NASDAQ PTVE Wed, Sep 30, 2020 12.65 13.25 12.55 12.70
9 NASDAQ PTVE Tue, Sep 29, 2020 12.80 13.04 12.50 12.85
8 NASDAQ PTVE Mon, Sep 28, 2020 13.28 13.55 12.63 12.83
7 NASDAQ PTVE Fri, Sep 25, 2020 12.75 13.71 12.31 13.33
6 NASDAQ PTVE Thu, Sep 24, 2020 12.68 13.14 12.00 13.04
5 NASDAQ PTVE Wed, Sep 23, 2020 12.45 13.13 12.42 12.83
4 NASDAQ PTVE Tue, Sep 22, 2020 12.55 13.10 12.40 12.50
3 NASDAQ PTVE Mon, Sep 21, 2020 11.95 12.87 11.78 12.52
2 NASDAQ PTVE Fri, Sep 18, 2020 11.17 11.87 11.00 11.86
1 NASDAQ PTVE Thu, Sep 17, 2020 12.75 13.00 10.40 10.93
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024