|
Closing price on 2/7/2020
|
|
| Open |
13.60 |
| High |
13.85 |
| Low |
13.55 |
| Volume |
1,353,200 |
| Split-adjusted Price |
7.49 |
|
|
PVT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/7/2020
|
+0.05 / +0.37%
|
13.60
|
13.85
|
13.55
|
13.65
|
13.67
|
7.49
|
1,353,200
|
|
|
2/6/2020
|
+0.40 / +3.03%
|
13.20
|
13.65
|
13.00
|
13.60
|
13.29
|
7.46
|
859,160
|
|
|
2/5/2020
|
+0.50 / +3.94%
|
12.70
|
13.25
|
12.50
|
13.20
|
12.79
|
7.25
|
967,080
|
|
|
2/4/2020
|
-0.45 / -3.42%
|
13.30
|
13.40
|
12.40
|
12.70
|
12.68
|
6.97
|
1,247,750
|
|
|
2/3/2020
|
-0.65 / -4.71%
|
13.15
|
13.20
|
12.85
|
13.15
|
12.93
|
7.22
|
1,049,760
|
|
|
1/31/2020
|
-0.50 / -3.50%
|
14.30
|
14.30
|
13.65
|
13.80
|
13.92
|
7.57
|
354,050
|
|
|
1/30/2020
|
-0.50 / -3.38%
|
14.70
|
14.70
|
14.00
|
14.30
|
14.30
|
7.85
|
665,250
|
|
|
1/22/2020
|
-0.10 / -0.67%
|
14.95
|
14.95
|
14.70
|
14.80
|
14.84
|
8.12
|
513,050
|
|
|
1/21/2020
|
-0.10 / -0.67%
|
15.00
|
15.00
|
14.60
|
14.90
|
14.74
|
8.18
|
551,390
|
|
|
1/20/2020
|
-0.30 / -1.96%
|
15.35
|
15.35
|
14.85
|
15.00
|
15.03
|
8.23
|
428,900
|
|
|
1/17/2020
|
-0.20 / -1.29%
|
15.50
|
15.50
|
15.25
|
15.30
|
15.33
|
8.40
|
202,040
|
|
|
1/16/2020
|
-0.05 / -0.32%
|
15.50
|
15.65
|
15.40
|
15.50
|
15.48
|
8.51
|
117,800
|
|
|
1/15/2020
|
+0.05 / +0.32%
|
15.55
|
15.55
|
15.40
|
15.55
|
15.45
|
8.53
|
166,820
|
|
|
1/14/2020
|
0.00 / 0.00%
|
15.55
|
15.55
|
15.35
|
15.50
|
15.46
|
8.51
|
98,780
|
|
|
1/13/2020
|
-0.15 / -0.96%
|
15.40
|
15.55
|
15.35
|
15.50
|
15.44
|
8.51
|
205,610
|
|
|
1/10/2020
|
-0.25 / -1.57%
|
15.90
|
15.90
|
15.35
|
15.65
|
15.54
|
8.59
|
703,630
|
|
|
1/9/2020
|
-0.15 / -0.93%
|
16.10
|
16.10
|
15.60
|
15.90
|
15.82
|
8.73
|
293,180
|
|
|
1/8/2020
|
-0.35 / -2.13%
|
16.40
|
16.45
|
15.85
|
16.05
|
16.09
|
8.81
|
425,930
|
|
|
1/7/2020
|
-0.20 / -1.20%
|
16.50
|
16.55
|
16.25
|
16.40
|
16.38
|
9.00
|
269,130
|
|
|
1/6/2020
|
+0.25 / +1.53%
|
16.50
|
16.65
|
16.40
|
16.60
|
16.53
|
9.11
|
250,190
|
|
|
1/3/2020
|
-0.35 / -2.10%
|
16.80
|
16.80
|
16.35
|
16.35
|
16.48
|
8.97
|
251,880
|
|
|
1/2/2020
|
-0.10 / -0.60%
|
16.80
|
16.80
|
16.40
|
16.70
|
16.49
|
9.17
|
312,280
|
|
|
12/31/2019
|
-0.10 / -0.59%
|
16.90
|
16.90
|
16.35
|
16.80
|
16.62
|
9.22
|
322,870
|
|
|
12/30/2019
|
+0.15 / +0.90%
|
16.80
|
16.95
|
16.75
|
16.90
|
16.85
|
9.28
|
350,790
|
|
|
12/27/2019
|
+0.10 / +0.60%
|
16.65
|
16.75
|
16.55
|
16.75
|
16.67
|
9.19
|
230,790
|
|
|
12/26/2019
|
+0.25 / +1.52%
|
16.40
|
16.75
|
16.40
|
16.65
|
16.58
|
9.14
|
295,460
|
|
|
12/25/2019
|
-0.05 / -0.30%
|
16.35
|
16.50
|
16.30
|
16.40
|
16.35
|
9.00
|
167,640
|
|
|
12/24/2019
|
-0.05 / -0.30%
|
16.50
|
16.50
|
16.35
|
16.45
|
16.41
|
9.03
|
97,930
|
|
|
12/23/2019
|
-0.10 / -0.60%
|
16.60
|
16.60
|
16.40
|
16.50
|
16.46
|
9.06
|
194,180
|
|
|
12/20/2019
|
0.00 / 0.00%
|
16.45
|
16.60
|
16.45
|
16.60
|
16.56
|
9.11
|
74,100
|
|
|