|
Closing price on 1/5/2021
|
|
| Open |
14.50 |
| High |
14.60 |
| Low |
14.30 |
| Volume |
2,691,500 |
| Split-adjusted Price |
12.37 |
|
|
PVT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/5/2021
|
-0.10 / -0.69%
|
14.50
|
14.60
|
14.30
|
14.45
|
14.50
|
12.37
|
2,691,500
|
|
|
1/4/2021
|
+0.55 / +3.93%
|
14.20
|
14.75
|
14.15
|
14.55
|
14.42
|
12.46
|
4,714,100
|
|
|
12/31/2020
|
+0.20 / +1.45%
|
13.85
|
14.15
|
13.65
|
14.00
|
13.89
|
11.99
|
4,245,990
|
|
|
12/30/2020
|
0.00 / 0.00%
|
13.80
|
13.95
|
13.70
|
13.80
|
13.83
|
11.82
|
3,475,220
|
|
|
12/29/2020
|
-0.05 / -0.36%
|
13.95
|
14.10
|
13.65
|
13.80
|
13.87
|
11.82
|
4,003,180
|
|
|
12/28/2020
|
+0.80 / +6.13%
|
13.10
|
13.95
|
13.10
|
13.85
|
13.60
|
11.86
|
8,694,730
|
|
|
12/25/2020
|
+0.15 / +1.16%
|
12.90
|
13.05
|
12.75
|
13.05
|
12.93
|
11.17
|
1,956,630
|
|
|
12/24/2020
|
-0.30 / -2.27%
|
13.30
|
13.30
|
12.60
|
12.90
|
12.94
|
11.04
|
3,437,160
|
|
|
12/23/2020
|
-0.05 / -0.38%
|
13.25
|
13.35
|
13.15
|
13.20
|
13.24
|
11.30
|
3,208,900
|
|
|
12/22/2020
|
0.00 / 0.00%
|
13.25
|
13.40
|
13.15
|
13.25
|
13.23
|
11.34
|
3,517,320
|
|
|
12/21/2020
|
0.00 / 0.00%
|
13.35
|
13.45
|
13.25
|
13.25
|
13.33
|
11.34
|
3,526,610
|
|
|
12/18/2020
|
-0.05 / -0.38%
|
13.30
|
13.35
|
13.20
|
13.25
|
13.26
|
11.34
|
3,228,000
|
|
|
12/17/2020
|
-0.10 / -0.75%
|
13.40
|
13.50
|
13.15
|
13.30
|
13.35
|
11.39
|
5,423,910
|
|
|
12/16/2020
|
0.00 / 0.00%
|
13.45
|
13.60
|
13.30
|
13.40
|
13.46
|
11.47
|
2,990,750
|
|
|
12/15/2020
|
-0.05 / -0.37%
|
13.45
|
13.55
|
13.30
|
13.40
|
13.43
|
11.47
|
2,828,040
|
|
|
12/14/2020
|
+0.20 / +1.51%
|
13.30
|
13.50
|
13.25
|
13.45
|
13.37
|
11.52
|
3,563,810
|
|
|
12/11/2020
|
+0.20 / +1.53%
|
13.15
|
13.30
|
13.10
|
13.25
|
13.16
|
11.34
|
3,321,450
|
|
|
12/10/2020
|
-0.30 / -2.25%
|
13.35
|
13.45
|
13.05
|
13.05
|
13.22
|
11.17
|
3,105,870
|
|
|
12/9/2020
|
+0.50 / +3.89%
|
12.80
|
13.45
|
12.80
|
13.35
|
13.19
|
11.43
|
6,708,490
|
|
|
12/8/2020
|
0.00 / 0.00%
|
12.85
|
12.90
|
12.75
|
12.85
|
12.83
|
11.00
|
2,761,420
|
|
|
12/7/2020
|
0.00 / 0.00%
|
12.90
|
12.95
|
12.80
|
12.85
|
12.87
|
11.00
|
2,308,570
|
|
|
12/4/2020
|
+0.10 / +0.78%
|
12.85
|
13.00
|
12.80
|
12.85
|
12.88
|
11.00
|
2,272,620
|
|
|
12/3/2020
|
+0.20 / +1.59%
|
12.70
|
12.85
|
12.60
|
12.75
|
12.73
|
10.92
|
3,003,770
|
|
|
12/2/2020
|
0.00 / 0.00%
|
12.55
|
12.70
|
12.50
|
12.55
|
12.57
|
10.75
|
3,411,270
|
|
|
12/1/2020
|
0.00 / 0.00%
|
12.45
|
12.60
|
12.35
|
12.55
|
12.46
|
10.75
|
2,782,450
|
|
|
11/30/2020
|
-0.30 / -2.33%
|
12.85
|
12.90
|
12.55
|
12.55
|
12.69
|
10.75
|
3,217,300
|
|
|
11/27/2020
|
-0.15 / -1.15%
|
13.05
|
13.05
|
12.80
|
12.85
|
12.88
|
11.00
|
1,763,950
|
|
|
11/26/2020
|
-1.90 / -12.75%
|
13.00
|
13.20
|
12.80
|
13.00
|
12.98
|
11.13
|
3,646,350
|
|
|
11/25/2020
|
0.00 / 0.00%
|
15.05
|
15.10
|
14.90
|
14.90
|
14.97
|
10.80
|
3,276,360
|
|
|
11/24/2020
|
-0.20 / -1.32%
|
15.15
|
15.15
|
14.75
|
14.90
|
14.99
|
10.80
|
3,485,340
|
|
|
|