|
|
Closing price on 4/5/2021
|
|
| Open |
17.70 |
| High |
17.85 |
| Low |
17.40 |
| Volume |
2,168,900 |
| Split-adjusted Price |
11.38 |
|
|
PVT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/5/2021
|
-0.05 / -0.28%
|
17.70
|
17.85
|
17.40
|
17.55
|
17.54
|
11.38
|
2,168,900
|
|
|
4/2/2021
|
+0.10 / +0.57%
|
17.75
|
17.90
|
17.50
|
17.60
|
17.71
|
11.42
|
2,665,300
|
|
|
4/1/2021
|
+0.45 / +2.64%
|
17.20
|
17.55
|
17.10
|
17.50
|
17.31
|
11.35
|
2,842,500
|
|
|
3/31/2021
|
-0.15 / -0.87%
|
16.95
|
17.20
|
16.95
|
17.05
|
17.07
|
11.06
|
1,996,000
|
|
|
3/30/2021
|
+0.10 / +0.58%
|
17.15
|
17.20
|
16.90
|
17.20
|
17.02
|
11.16
|
2,468,300
|
|
|
3/29/2021
|
+0.50 / +3.01%
|
17.05
|
17.15
|
16.80
|
17.10
|
16.99
|
11.09
|
2,332,600
|
|
|
3/26/2021
|
-0.30 / -1.78%
|
16.70
|
16.95
|
15.75
|
16.60
|
16.38
|
10.77
|
5,421,000
|
|
|
3/25/2021
|
-0.20 / -1.17%
|
17.20
|
17.50
|
16.90
|
16.90
|
17.04
|
10.96
|
3,164,600
|
|
|
3/24/2021
|
-0.55 / -3.12%
|
17.10
|
17.60
|
17.00
|
17.10
|
17.23
|
11.09
|
4,027,900
|
|
|
3/23/2021
|
-0.20 / -1.12%
|
17.85
|
17.85
|
17.55
|
17.65
|
17.69
|
11.45
|
2,940,400
|
|
|
3/22/2021
|
+0.05 / +0.28%
|
18.00
|
18.15
|
17.70
|
17.85
|
17.84
|
11.58
|
2,175,100
|
|
|
3/19/2021
|
-0.35 / -1.93%
|
17.60
|
18.00
|
17.60
|
17.80
|
17.78
|
11.55
|
4,238,600
|
|
|
3/18/2021
|
-0.05 / -0.27%
|
18.20
|
18.40
|
18.05
|
18.15
|
18.16
|
11.77
|
3,066,700
|
|
|
3/17/2021
|
+0.20 / +1.11%
|
17.90
|
18.40
|
17.85
|
18.20
|
18.07
|
11.80
|
4,160,000
|
|
|
3/16/2021
|
-0.30 / -1.64%
|
18.20
|
18.25
|
17.80
|
18.00
|
18.03
|
11.68
|
2,932,300
|
|
|
3/15/2021
|
+0.25 / +1.39%
|
18.05
|
18.45
|
17.90
|
18.30
|
18.13
|
11.87
|
5,003,700
|
|
|
3/12/2021
|
-0.15 / -0.82%
|
18.30
|
18.30
|
18.00
|
18.05
|
18.12
|
11.71
|
3,616,500
|
|
|
3/11/2021
|
0.00 / 0.00%
|
18.50
|
18.50
|
18.00
|
18.20
|
18.16
|
11.80
|
3,515,500
|
|
|
3/10/2021
|
+0.20 / +1.11%
|
17.70
|
18.45
|
17.50
|
18.20
|
17.80
|
11.80
|
5,409,200
|
|
|
3/9/2021
|
-0.75 / -4.00%
|
18.10
|
18.30
|
17.90
|
18.00
|
18.08
|
11.68
|
5,611,000
|
|
|
3/8/2021
|
+0.25 / +1.35%
|
19.20
|
19.30
|
18.50
|
18.75
|
18.91
|
12.16
|
5,673,100
|
|
|
3/5/2021
|
+0.60 / +3.35%
|
18.40
|
18.60
|
18.00
|
18.50
|
18.32
|
12.00
|
7,566,000
|
|
|
3/4/2021
|
+0.50 / +2.87%
|
17.70
|
18.35
|
17.45
|
17.90
|
17.92
|
11.61
|
10,506,700
|
|
|
3/3/2021
|
0.00 / 0.00%
|
17.30
|
17.50
|
17.15
|
17.40
|
17.33
|
11.29
|
3,394,000
|
|
|
3/2/2021
|
-0.25 / -1.42%
|
17.65
|
17.70
|
17.30
|
17.40
|
17.46
|
11.29
|
4,480,100
|
|
|
3/1/2021
|
+0.60 / +3.52%
|
17.20
|
17.70
|
17.20
|
17.65
|
17.51
|
11.45
|
4,314,900
|
|
|
2/26/2021
|
-0.15 / -0.87%
|
16.80
|
17.15
|
16.80
|
17.05
|
16.98
|
11.06
|
4,408,700
|
|
|
2/25/2021
|
+0.10 / +0.58%
|
17.30
|
17.40
|
17.00
|
17.20
|
17.21
|
11.16
|
3,547,100
|
|
|
2/24/2021
|
-0.55 / -3.12%
|
17.60
|
17.65
|
17.05
|
17.10
|
17.36
|
11.09
|
4,549,800
|
|
|
2/23/2021
|
+0.15 / +0.86%
|
18.00
|
18.00
|
17.60
|
17.65
|
17.79
|
11.45
|
5,320,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|