|
|
Closing price on 3/18/2021
|
|
| Open |
18.20 |
| High |
18.40 |
| Low |
18.05 |
| Volume |
3,066,700 |
| Split-adjusted Price |
15.54 |
|
|
PVT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/18/2021
|
-0.05 / -0.27%
|
18.20
|
18.40
|
18.05
|
18.15
|
18.16
|
15.54
|
3,066,700
|
|
|
3/17/2021
|
+0.20 / +1.11%
|
17.90
|
18.40
|
17.85
|
18.20
|
18.07
|
15.58
|
4,160,000
|
|
|
3/16/2021
|
-0.30 / -1.64%
|
18.20
|
18.25
|
17.80
|
18.00
|
18.03
|
15.41
|
2,932,300
|
|
|
3/15/2021
|
+0.25 / +1.39%
|
18.05
|
18.45
|
17.90
|
18.30
|
18.13
|
15.67
|
5,003,700
|
|
|
3/12/2021
|
-0.15 / -0.82%
|
18.30
|
18.30
|
18.00
|
18.05
|
18.12
|
15.45
|
3,616,500
|
|
|
3/11/2021
|
0.00 / 0.00%
|
18.50
|
18.50
|
18.00
|
18.20
|
18.16
|
15.58
|
3,515,500
|
|
|
3/10/2021
|
+0.20 / +1.11%
|
17.70
|
18.45
|
17.50
|
18.20
|
17.80
|
15.58
|
5,409,200
|
|
|
3/9/2021
|
-0.75 / -4.00%
|
18.10
|
18.30
|
17.90
|
18.00
|
18.08
|
15.41
|
5,611,000
|
|
|
3/8/2021
|
+0.25 / +1.35%
|
19.20
|
19.30
|
18.50
|
18.75
|
18.91
|
16.05
|
5,673,100
|
|
|
3/5/2021
|
+0.60 / +3.35%
|
18.40
|
18.60
|
18.00
|
18.50
|
18.32
|
15.84
|
7,566,000
|
|
|
3/4/2021
|
+0.50 / +2.87%
|
17.70
|
18.35
|
17.45
|
17.90
|
17.92
|
15.33
|
10,506,700
|
|
|
3/3/2021
|
0.00 / 0.00%
|
17.30
|
17.50
|
17.15
|
17.40
|
17.33
|
14.90
|
3,394,000
|
|
|
3/2/2021
|
-0.25 / -1.42%
|
17.65
|
17.70
|
17.30
|
17.40
|
17.46
|
14.90
|
4,480,100
|
|
|
3/1/2021
|
+0.60 / +3.52%
|
17.20
|
17.70
|
17.20
|
17.65
|
17.51
|
15.11
|
4,314,900
|
|
|
2/26/2021
|
-0.15 / -0.87%
|
16.80
|
17.15
|
16.80
|
17.05
|
16.98
|
14.60
|
4,408,700
|
|
|
2/25/2021
|
+0.10 / +0.58%
|
17.30
|
17.40
|
17.00
|
17.20
|
17.21
|
14.73
|
3,547,100
|
|
|
2/24/2021
|
-0.55 / -3.12%
|
17.60
|
17.65
|
17.05
|
17.10
|
17.36
|
14.64
|
4,549,800
|
|
|
2/23/2021
|
+0.15 / +0.86%
|
18.00
|
18.00
|
17.60
|
17.65
|
17.79
|
15.11
|
5,320,600
|
|
|
2/22/2021
|
+0.10 / +0.57%
|
17.35
|
17.65
|
17.10
|
17.50
|
17.31
|
14.98
|
7,104,000
|
|
|
2/19/2021
|
-0.50 / -2.79%
|
17.40
|
17.85
|
17.30
|
17.40
|
17.57
|
14.90
|
6,005,700
|
|
|
2/18/2021
|
+0.40 / +2.29%
|
18.30
|
18.50
|
17.60
|
17.90
|
18.10
|
15.33
|
8,796,100
|
|
|
2/17/2021
|
+1.10 / +6.71%
|
17.00
|
17.50
|
16.90
|
17.50
|
17.36
|
14.98
|
5,865,500
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|