|
|
Closing price on 5/26/2021
|
|
| Open |
16.80 |
| High |
17.70 |
| Low |
16.50 |
| Volume |
7,124,600 |
| Split-adjusted Price |
11.32 |
|
|
PVT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/26/2021
|
+0.55 / +3.25%
|
16.80
|
17.70
|
16.50
|
17.45
|
17.20
|
11.32
|
7,124,600
|
|
|
5/25/2021
|
+0.15 / +0.90%
|
16.90
|
17.20
|
16.80
|
16.90
|
17.00
|
10.96
|
3,872,100
|
|
|
5/24/2021
|
+0.15 / +0.90%
|
16.90
|
16.95
|
16.65
|
16.75
|
16.82
|
10.86
|
2,005,400
|
|
|
5/21/2021
|
+0.45 / +2.79%
|
16.00
|
16.90
|
15.95
|
16.60
|
16.15
|
10.77
|
3,605,200
|
|
|
5/20/2021
|
0.00 / 0.00%
|
16.00
|
16.20
|
15.95
|
16.15
|
16.04
|
10.48
|
2,696,700
|
|
|
5/19/2021
|
-0.20 / -1.22%
|
16.35
|
16.35
|
16.05
|
16.15
|
16.16
|
10.48
|
1,941,900
|
|
|
5/18/2021
|
+0.05 / +0.31%
|
16.40
|
16.50
|
16.05
|
16.35
|
16.05
|
10.60
|
2,260,300
|
|
|
5/17/2021
|
-0.20 / -1.21%
|
16.55
|
16.70
|
16.30
|
16.30
|
16.30
|
10.57
|
1,606,100
|
|
|
5/14/2021
|
-0.20 / -1.20%
|
16.70
|
16.75
|
16.40
|
16.50
|
16.56
|
10.70
|
1,747,700
|
|
|
5/13/2021
|
-0.15 / -0.89%
|
16.85
|
17.00
|
16.65
|
16.70
|
16.84
|
10.83
|
2,995,400
|
|
|
5/12/2021
|
+0.25 / +1.51%
|
16.60
|
17.00
|
16.60
|
16.85
|
16.80
|
10.93
|
1,820,300
|
|
|
5/11/2021
|
+0.15 / +0.91%
|
16.45
|
17.10
|
16.35
|
16.60
|
16.70
|
10.77
|
2,688,300
|
|
|
5/10/2021
|
+0.15 / +0.92%
|
16.20
|
16.60
|
16.05
|
16.45
|
16.31
|
10.67
|
2,342,100
|
|
|
5/7/2021
|
-0.50 / -2.98%
|
16.60
|
16.75
|
16.00
|
16.30
|
16.37
|
10.57
|
2,725,800
|
|
|
5/6/2021
|
-0.45 / -2.61%
|
17.25
|
17.35
|
16.75
|
16.80
|
17.00
|
10.90
|
2,115,200
|
|
|
5/5/2021
|
+1.05 / +6.48%
|
16.60
|
17.30
|
16.40
|
17.25
|
16.95
|
11.19
|
3,799,200
|
|
|
5/4/2021
|
0.00 / 0.00%
|
15.80
|
16.20
|
15.80
|
16.20
|
16.04
|
10.51
|
1,938,100
|
|
|
4/29/2021
|
+0.05 / +0.31%
|
16.50
|
16.50
|
16.20
|
16.20
|
16.31
|
10.51
|
1,258,100
|
|
|
4/28/2021
|
-0.05 / -0.31%
|
16.20
|
16.50
|
16.15
|
16.15
|
16.31
|
10.48
|
1,720,200
|
|
|
4/27/2021
|
+0.20 / +1.25%
|
16.00
|
16.45
|
15.80
|
16.20
|
16.20
|
10.51
|
2,244,200
|
|
|
4/26/2021
|
-0.70 / -4.19%
|
16.70
|
16.70
|
16.00
|
16.00
|
16.24
|
10.38
|
2,121,600
|
|
|
4/23/2021
|
+0.60 / +3.73%
|
16.20
|
16.70
|
16.00
|
16.70
|
16.33
|
10.83
|
3,570,200
|
|
|
4/22/2021
|
-0.95 / -5.57%
|
17.00
|
17.10
|
16.10
|
16.10
|
16.79
|
10.44
|
3,653,500
|
|
|
4/20/2021
|
-0.45 / -2.57%
|
17.50
|
17.65
|
17.05
|
17.05
|
17.37
|
11.06
|
3,173,500
|
|
|
4/19/2021
|
+0.20 / +1.16%
|
17.15
|
17.55
|
17.00
|
17.50
|
17.26
|
11.35
|
3,962,000
|
|
|
4/16/2021
|
-0.25 / -1.42%
|
17.55
|
17.60
|
17.05
|
17.30
|
17.29
|
11.22
|
3,342,500
|
|
|
4/15/2021
|
-0.40 / -2.23%
|
18.20
|
18.20
|
17.55
|
17.55
|
17.83
|
11.38
|
3,702,500
|
|
|
4/14/2021
|
+0.45 / +2.57%
|
17.40
|
18.15
|
16.30
|
17.95
|
17.65
|
11.64
|
6,175,800
|
|
|
4/13/2021
|
-0.40 / -2.23%
|
18.00
|
18.05
|
17.40
|
17.50
|
17.75
|
11.35
|
4,045,400
|
|
|
4/12/2021
|
-0.10 / -0.56%
|
18.15
|
18.15
|
17.80
|
17.90
|
17.88
|
11.61
|
3,357,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|