|
Closing price on 10/28/2020
|
|
| Open |
13.10 |
| High |
13.30 |
| Low |
13.05 |
| Volume |
1,437,720 |
| Split-adjusted Price |
9.53 |
|
|
PVT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/28/2020
|
-0.05 / -0.38%
|
13.10
|
13.30
|
13.05
|
13.15
|
13.13
|
9.53
|
1,437,720
|
|
|
10/27/2020
|
-0.15 / -1.12%
|
13.15
|
13.30
|
13.00
|
13.20
|
13.16
|
9.56
|
2,958,300
|
|
|
10/26/2020
|
-0.25 / -1.84%
|
13.60
|
13.65
|
13.35
|
13.35
|
13.46
|
9.67
|
1,918,190
|
|
|
10/23/2020
|
-0.10 / -0.73%
|
13.75
|
13.75
|
13.60
|
13.60
|
13.65
|
9.85
|
1,365,080
|
|
|
10/22/2020
|
0.00 / 0.00%
|
13.65
|
13.70
|
13.50
|
13.70
|
13.59
|
9.93
|
1,862,730
|
|
|
10/21/2020
|
+0.05 / +0.37%
|
13.70
|
13.80
|
13.60
|
13.70
|
13.70
|
9.93
|
1,950,040
|
|
|
10/20/2020
|
-0.10 / -0.73%
|
13.75
|
13.80
|
13.60
|
13.65
|
13.72
|
9.89
|
1,498,040
|
|
|
10/19/2020
|
+0.25 / +1.85%
|
13.65
|
13.75
|
13.50
|
13.75
|
13.63
|
9.96
|
2,030,130
|
|
|
10/16/2020
|
+0.10 / +0.75%
|
13.40
|
13.65
|
13.30
|
13.50
|
13.51
|
9.78
|
1,455,670
|
|
|
10/15/2020
|
-0.10 / -0.74%
|
13.60
|
13.65
|
13.25
|
13.40
|
13.37
|
9.71
|
3,537,770
|
|
|
10/14/2020
|
+0.25 / +1.89%
|
13.25
|
13.65
|
13.25
|
13.50
|
13.42
|
9.78
|
3,753,290
|
|
|
10/13/2020
|
-0.40 / -2.93%
|
13.65
|
13.70
|
13.10
|
13.25
|
13.40
|
9.60
|
3,496,500
|
|
|
10/12/2020
|
-0.30 / -2.15%
|
13.90
|
14.05
|
13.60
|
13.65
|
13.78
|
9.89
|
3,133,260
|
|
|
10/9/2020
|
-0.05 / -0.36%
|
14.10
|
14.15
|
13.90
|
13.95
|
13.99
|
10.11
|
1,462,350
|
|
|
10/8/2020
|
-0.10 / -0.71%
|
14.25
|
14.25
|
13.85
|
14.00
|
14.04
|
10.14
|
2,200,160
|
|
|
10/7/2020
|
-0.25 / -1.74%
|
14.30
|
14.35
|
14.05
|
14.10
|
14.19
|
10.22
|
3,544,480
|
|
|
10/6/2020
|
-0.25 / -1.71%
|
14.70
|
14.75
|
14.25
|
14.35
|
14.42
|
10.40
|
3,080,230
|
|
|
10/5/2020
|
+0.50 / +3.55%
|
14.50
|
14.75
|
14.40
|
14.60
|
14.56
|
10.58
|
3,371,920
|
|
|
10/2/2020
|
+0.50 / +3.68%
|
13.70
|
14.10
|
13.55
|
14.10
|
13.86
|
10.22
|
5,052,360
|
|
|
10/1/2020
|
+0.15 / +1.12%
|
13.50
|
13.70
|
13.45
|
13.60
|
13.57
|
9.85
|
1,945,270
|
|
|
9/30/2020
|
-0.05 / -0.37%
|
13.40
|
13.50
|
13.20
|
13.45
|
13.32
|
9.74
|
1,660,170
|
|
|
9/29/2020
|
-0.15 / -1.10%
|
13.75
|
13.80
|
13.35
|
13.50
|
13.57
|
9.78
|
3,717,450
|
|
|
9/28/2020
|
+0.50 / +3.80%
|
13.45
|
13.70
|
13.40
|
13.65
|
13.58
|
9.89
|
2,970,740
|
|
|
9/25/2020
|
0.00 / 0.00%
|
13.15
|
13.25
|
13.00
|
13.15
|
13.13
|
9.53
|
1,971,860
|
|
|
9/24/2020
|
+0.40 / +3.14%
|
12.75
|
13.15
|
12.70
|
13.15
|
12.95
|
9.53
|
3,321,520
|
|
|
9/23/2020
|
+0.35 / +2.82%
|
12.45
|
12.90
|
12.45
|
12.75
|
12.72
|
9.24
|
2,866,610
|
|
|
9/22/2020
|
0.00 / 0.00%
|
12.35
|
12.50
|
12.25
|
12.40
|
12.38
|
8.98
|
1,957,450
|
|
|
9/21/2020
|
-0.05 / -0.40%
|
12.55
|
12.55
|
12.40
|
12.40
|
12.48
|
8.98
|
2,245,290
|
|
|
9/18/2020
|
+0.05 / +0.40%
|
12.40
|
12.45
|
12.30
|
12.45
|
12.38
|
9.02
|
1,358,210
|
|
|
9/17/2020
|
-0.15 / -1.20%
|
12.55
|
12.60
|
12.25
|
12.40
|
12.41
|
8.98
|
2,387,830
|
|
|
|