|
Closing price on 2/9/2021
|
|
| Open |
16.35 |
| High |
16.60 |
| Low |
15.80 |
| Volume |
4,540,200 |
| Split-adjusted Price |
14.04 |
|
|
PVT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/9/2021
|
+0.35 / +2.18%
|
16.35
|
16.60
|
15.80
|
16.40
|
16.27
|
14.04
|
4,540,200
|
|
|
2/8/2021
|
-0.55 / -3.31%
|
16.80
|
17.10
|
15.65
|
16.05
|
16.54
|
13.74
|
7,357,400
|
|
|
2/5/2021
|
+0.15 / +0.91%
|
16.50
|
16.85
|
16.50
|
16.60
|
16.67
|
14.21
|
3,610,800
|
|
|
2/4/2021
|
+0.05 / +0.30%
|
16.50
|
16.95
|
16.00
|
16.45
|
16.60
|
14.08
|
5,136,900
|
|
|
2/3/2021
|
+1.00 / +6.49%
|
15.80
|
16.45
|
15.40
|
16.40
|
16.05
|
14.04
|
8,099,200
|
|
|
2/2/2021
|
+0.50 / +3.36%
|
14.70
|
15.50
|
14.00
|
15.40
|
14.81
|
13.19
|
5,912,100
|
|
|
2/1/2021
|
-1.10 / -6.88%
|
15.70
|
16.20
|
14.90
|
14.90
|
15.31
|
12.76
|
7,466,200
|
|
|
1/29/2021
|
+0.55 / +3.56%
|
14.45
|
16.40
|
14.45
|
16.00
|
15.52
|
13.70
|
7,749,200
|
|
|
1/28/2021
|
-1.15 / -6.93%
|
15.45
|
16.00
|
15.45
|
15.45
|
15.45
|
13.23
|
7,204,400
|
|
|
1/27/2021
|
-1.20 / -6.74%
|
17.20
|
17.85
|
16.60
|
16.60
|
17.01
|
14.21
|
8,633,400
|
|
|
1/26/2021
|
-0.90 / -4.81%
|
18.60
|
18.90
|
17.40
|
17.80
|
17.99
|
15.24
|
9,483,900
|
|
|
1/25/2021
|
-0.90 / -4.59%
|
19.20
|
19.60
|
18.70
|
18.70
|
18.90
|
16.01
|
7,885,000
|
|
|
1/22/2021
|
+1.10 / +5.95%
|
19.00
|
19.75
|
18.80
|
19.60
|
19.41
|
16.78
|
11,737,200
|
|
|
1/21/2021
|
+1.20 / +6.94%
|
17.90
|
18.50
|
17.40
|
18.50
|
18.24
|
15.84
|
9,629,900
|
|
|
1/20/2021
|
+0.70 / +4.22%
|
16.80
|
17.45
|
15.50
|
17.30
|
16.55
|
14.81
|
10,331,300
|
|
|
1/19/2021
|
-0.60 / -3.49%
|
17.60
|
18.10
|
16.00
|
16.60
|
17.20
|
14.21
|
11,480,927
|
|
|
1/18/2021
|
+1.10 / +6.83%
|
16.50
|
17.20
|
16.45
|
17.20
|
17.04
|
14.73
|
8,978,900
|
|
|
1/15/2021
|
+1.05 / +6.98%
|
15.20
|
16.10
|
15.00
|
16.10
|
15.67
|
13.78
|
10,603,800
|
|
|
1/14/2021
|
0.00 / 0.00%
|
15.00
|
15.10
|
14.70
|
15.05
|
14.90
|
12.89
|
4,030,100
|
|
|
1/13/2021
|
-0.25 / -1.63%
|
15.40
|
15.45
|
14.90
|
15.05
|
15.17
|
12.89
|
4,694,000
|
|
|
1/12/2021
|
0.00 / 0.00%
|
15.30
|
15.35
|
15.00
|
15.30
|
15.17
|
13.10
|
3,708,100
|
|
|
1/11/2021
|
+0.25 / +1.66%
|
15.25
|
15.40
|
15.05
|
15.30
|
15.30
|
13.10
|
3,306,200
|
|
|
1/8/2021
|
+0.25 / +1.69%
|
14.80
|
15.35
|
14.80
|
15.05
|
15.03
|
12.89
|
4,393,200
|
|
|
1/7/2021
|
+0.35 / +2.42%
|
14.45
|
14.90
|
14.35
|
14.80
|
14.54
|
12.67
|
6,174,700
|
|
|
1/6/2021
|
0.00 / 0.00%
|
14.70
|
14.75
|
14.40
|
14.45
|
14.59
|
12.37
|
4,842,600
|
|
|
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
|
|
|
|