|
Closing price on 3/10/2020
|
|
| Open |
10.85 |
| High |
11.30 |
| Low |
10.80 |
| Volume |
955,600 |
| Split-adjusted Price |
7.97 |
|
|
PVT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/10/2020
|
-0.55 / -4.76%
|
10.85
|
11.30
|
10.80
|
11.00
|
11.06
|
7.97
|
955,600
|
|
|
3/9/2020
|
-0.85 / -6.85%
|
11.60
|
11.90
|
11.55
|
11.55
|
11.58
|
8.37
|
795,780
|
|
|
3/6/2020
|
-0.15 / -1.20%
|
12.35
|
12.50
|
12.15
|
12.40
|
12.37
|
8.98
|
880,560
|
|
|
3/5/2020
|
+0.55 / +4.58%
|
12.00
|
12.55
|
12.00
|
12.55
|
12.33
|
9.09
|
1,384,900
|
|
|
3/4/2020
|
-0.15 / -1.23%
|
12.15
|
12.15
|
11.90
|
12.00
|
11.98
|
8.69
|
689,760
|
|
|
3/3/2020
|
-0.10 / -0.82%
|
12.45
|
12.45
|
12.10
|
12.15
|
12.21
|
8.80
|
908,470
|
|
|
3/2/2020
|
-0.15 / -1.21%
|
12.30
|
12.40
|
12.15
|
12.25
|
12.23
|
8.88
|
381,570
|
|
|
2/28/2020
|
0.00 / 0.00%
|
12.15
|
12.40
|
12.00
|
12.40
|
12.13
|
8.98
|
1,094,340
|
|
|
2/27/2020
|
+0.10 / +0.81%
|
12.25
|
12.40
|
12.10
|
12.40
|
12.20
|
8.98
|
457,370
|
|
|
2/26/2020
|
-0.20 / -1.60%
|
12.30
|
12.35
|
12.05
|
12.30
|
12.19
|
8.91
|
828,090
|
|
|
2/25/2020
|
-0.30 / -2.34%
|
12.55
|
12.65
|
12.15
|
12.50
|
12.34
|
9.06
|
1,326,560
|
|
|
2/24/2020
|
-0.40 / -3.03%
|
12.95
|
12.95
|
12.55
|
12.80
|
12.74
|
9.27
|
632,910
|
|
|
2/21/2020
|
-0.45 / -3.30%
|
13.60
|
13.60
|
13.20
|
13.20
|
13.40
|
9.56
|
614,960
|
|
|
2/20/2020
|
+0.15 / +1.11%
|
13.70
|
13.70
|
13.40
|
13.65
|
13.53
|
9.89
|
458,970
|
|
|
2/19/2020
|
-0.10 / -0.74%
|
13.70
|
13.70
|
13.40
|
13.50
|
13.56
|
9.78
|
477,010
|
|
|
2/18/2020
|
-0.05 / -0.37%
|
13.65
|
13.70
|
13.60
|
13.60
|
13.65
|
9.85
|
158,290
|
|
|
2/17/2020
|
+0.15 / +1.11%
|
13.55
|
13.70
|
13.55
|
13.65
|
13.63
|
9.89
|
287,320
|
|
|
2/14/2020
|
-0.05 / -0.37%
|
13.55
|
13.65
|
13.50
|
13.50
|
13.53
|
9.78
|
199,030
|
|
|
2/13/2020
|
0.00 / 0.00%
|
13.55
|
13.75
|
13.55
|
13.55
|
13.63
|
9.82
|
307,530
|
|
|
2/12/2020
|
+0.15 / +1.12%
|
13.35
|
13.55
|
13.35
|
13.55
|
13.45
|
9.82
|
456,280
|
|
|
2/11/2020
|
0.00 / 0.00%
|
13.40
|
13.55
|
13.30
|
13.40
|
13.41
|
9.71
|
305,320
|
|
|
2/10/2020
|
-0.25 / -1.83%
|
13.45
|
13.50
|
13.00
|
13.40
|
13.35
|
9.71
|
483,230
|
|
|
2/7/2020
|
+0.05 / +0.37%
|
13.60
|
13.85
|
13.55
|
13.65
|
13.67
|
9.89
|
1,353,200
|
|
|
2/6/2020
|
+0.40 / +3.03%
|
13.20
|
13.65
|
13.00
|
13.60
|
13.29
|
9.85
|
859,160
|
|
|
2/5/2020
|
+0.50 / +3.94%
|
12.70
|
13.25
|
12.50
|
13.20
|
12.79
|
9.56
|
967,080
|
|
|
2/4/2020
|
-0.45 / -3.42%
|
13.30
|
13.40
|
12.40
|
12.70
|
12.68
|
9.20
|
1,247,750
|
|
|
2/3/2020
|
-0.65 / -4.71%
|
13.15
|
13.20
|
12.85
|
13.15
|
12.93
|
9.53
|
1,049,760
|
|
|
1/31/2020
|
-0.50 / -3.50%
|
14.30
|
14.30
|
13.65
|
13.80
|
13.92
|
10.00
|
354,050
|
|
|
1/30/2020
|
-0.50 / -3.38%
|
14.70
|
14.70
|
14.00
|
14.30
|
14.30
|
10.36
|
665,250
|
|
|
1/22/2020
|
-0.10 / -0.67%
|
14.95
|
14.95
|
14.70
|
14.80
|
14.84
|
10.72
|
513,050
|
|
|