|
|
Closing price on 4/13/2020
|
|
| Open |
9.30 |
| High |
9.45 |
| Low |
9.18 |
| Volume |
1,756,360 |
| Split-adjusted Price |
6.65 |
|
|
PVT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/13/2020
|
0.00 / 0.00%
|
9.30
|
9.45
|
9.18
|
9.18
|
9.32
|
6.65
|
1,756,360
|
|
|
4/10/2020
|
+0.18 / +2.00%
|
9.00
|
9.30
|
9.00
|
9.18
|
9.15
|
6.65
|
1,111,920
|
|
|
4/9/2020
|
-0.01 / -0.11%
|
9.05
|
9.20
|
8.80
|
9.00
|
9.03
|
6.52
|
5,635,820
|
|
|
4/8/2020
|
-0.09 / -0.99%
|
8.60
|
9.10
|
8.60
|
9.01
|
8.80
|
6.53
|
1,056,660
|
|
|
4/7/2020
|
-0.11 / -1.19%
|
9.40
|
9.40
|
8.70
|
9.10
|
9.01
|
6.59
|
1,099,570
|
|
|
4/6/2020
|
+0.60 / +6.97%
|
8.95
|
9.21
|
8.80
|
9.21
|
9.05
|
6.67
|
1,736,950
|
|
|
4/3/2020
|
+0.52 / +6.43%
|
8.40
|
8.61
|
8.35
|
8.61
|
8.53
|
6.24
|
1,583,200
|
|
|
4/1/2020
|
+0.24 / +3.06%
|
7.85
|
8.35
|
7.80
|
8.09
|
8.01
|
5.86
|
566,900
|
|
|
3/31/2020
|
+0.18 / +2.35%
|
7.80
|
7.90
|
7.40
|
7.85
|
7.73
|
5.69
|
723,340
|
|
|
3/30/2020
|
-0.34 / -4.24%
|
7.70
|
7.70
|
7.45
|
7.67
|
7.57
|
5.56
|
927,560
|
|
|
3/27/2020
|
0.00 / 0.00%
|
8.01
|
8.20
|
7.95
|
8.01
|
8.04
|
5.80
|
1,489,090
|
|
|
3/26/2020
|
-0.12 / -1.48%
|
8.13
|
8.49
|
7.92
|
8.01
|
8.14
|
5.80
|
925,460
|
|
|
3/25/2020
|
+0.53 / +6.97%
|
7.70
|
8.13
|
7.70
|
8.13
|
7.91
|
5.89
|
1,490,940
|
|
|
3/24/2020
|
-0.26 / -3.31%
|
7.47
|
7.65
|
7.32
|
7.60
|
7.43
|
5.51
|
1,719,170
|
|
|
3/23/2020
|
-0.59 / -6.98%
|
8.20
|
8.23
|
7.86
|
7.86
|
7.93
|
5.69
|
855,890
|
|
|
3/20/2020
|
-0.05 / -0.59%
|
8.70
|
8.74
|
8.20
|
8.45
|
8.39
|
6.12
|
1,370,200
|
|
|
3/19/2020
|
-0.38 / -4.28%
|
8.70
|
8.80
|
8.48
|
8.50
|
8.60
|
6.16
|
1,359,280
|
|
|
3/18/2020
|
-0.01 / -0.11%
|
8.85
|
9.08
|
8.85
|
8.88
|
8.93
|
6.43
|
978,740
|
|
|
3/17/2020
|
-0.20 / -2.20%
|
8.60
|
8.89
|
8.46
|
8.89
|
8.53
|
6.44
|
1,683,950
|
|
|
3/16/2020
|
-0.11 / -1.20%
|
9.00
|
9.10
|
8.66
|
9.09
|
8.99
|
6.59
|
838,330
|
|
|
3/13/2020
|
-0.52 / -5.35%
|
9.21
|
9.63
|
9.05
|
9.20
|
9.14
|
6.67
|
1,494,760
|
|
|
3/12/2020
|
-0.73 / -6.99%
|
9.80
|
9.99
|
9.72
|
9.72
|
9.73
|
7.04
|
3,607,650
|
|
|
3/11/2020
|
-0.55 / -5.00%
|
11.25
|
11.25
|
10.25
|
10.45
|
10.56
|
7.57
|
1,624,800
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|