|
|
Closing price on 5/27/2020
|
|
| Open |
11.20 |
| High |
11.45 |
| Low |
11.00 |
| Volume |
2,807,430 |
| Split-adjusted Price |
6.04 |
|
|
PVT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/27/2020
|
-0.15 / -1.35%
|
11.20
|
11.45
|
11.00
|
11.00
|
11.28
|
6.04
|
2,807,430
|
|
|
5/26/2020
|
+0.55 / +5.19%
|
10.80
|
11.15
|
10.65
|
11.15
|
10.96
|
6.12
|
2,624,410
|
|
|
5/25/2020
|
+0.10 / +0.95%
|
10.60
|
10.70
|
10.50
|
10.60
|
10.58
|
5.82
|
885,940
|
|
|
5/22/2020
|
-0.20 / -1.87%
|
10.70
|
10.80
|
10.50
|
10.50
|
10.64
|
5.76
|
2,211,380
|
|
|
5/21/2020
|
-0.05 / -0.47%
|
10.85
|
10.90
|
10.70
|
10.70
|
10.79
|
5.87
|
1,592,420
|
|
|
5/20/2020
|
-0.15 / -1.38%
|
10.80
|
10.90
|
10.70
|
10.75
|
10.79
|
5.90
|
1,348,880
|
|
|
5/19/2020
|
+0.05 / +0.46%
|
11.10
|
11.15
|
10.85
|
10.90
|
10.99
|
5.98
|
2,303,360
|
|
|
5/18/2020
|
+0.10 / +0.93%
|
11.00
|
11.00
|
10.70
|
10.85
|
10.81
|
5.96
|
1,479,810
|
|
|
5/15/2020
|
-0.15 / -1.38%
|
11.05
|
11.25
|
10.70
|
10.75
|
10.95
|
5.90
|
2,103,700
|
|
|
5/14/2020
|
-0.10 / -0.91%
|
10.85
|
11.20
|
10.80
|
10.90
|
10.99
|
5.98
|
2,217,400
|
|
|
5/13/2020
|
+0.35 / +3.29%
|
10.70
|
11.05
|
10.50
|
11.00
|
10.85
|
6.04
|
2,315,730
|
|
|
5/12/2020
|
+0.15 / +1.43%
|
10.50
|
10.70
|
10.30
|
10.65
|
10.50
|
5.85
|
1,935,580
|
|
|
5/11/2020
|
+0.35 / +3.45%
|
10.30
|
10.60
|
10.15
|
10.50
|
10.33
|
5.76
|
2,968,490
|
|
|
5/8/2020
|
+0.05 / +0.50%
|
10.20
|
10.40
|
10.10
|
10.15
|
10.22
|
5.57
|
2,020,850
|
|
|
5/7/2020
|
+0.13 / +1.30%
|
9.92
|
10.50
|
9.92
|
10.10
|
10.14
|
5.54
|
1,499,770
|
|
|
5/6/2020
|
+0.25 / +2.57%
|
9.80
|
9.97
|
9.80
|
9.97
|
9.90
|
5.47
|
1,730,360
|
|
|
5/5/2020
|
+0.07 / +0.73%
|
9.70
|
9.80
|
9.59
|
9.72
|
9.66
|
5.34
|
982,870
|
|
|
5/4/2020
|
-0.18 / -1.83%
|
9.90
|
9.95
|
9.64
|
9.65
|
9.76
|
5.30
|
1,580,610
|
|
|
4/29/2020
|
+0.17 / +1.76%
|
9.70
|
9.83
|
9.66
|
9.83
|
9.74
|
5.40
|
1,606,990
|
|
|
4/28/2020
|
-0.34 / -3.40%
|
9.90
|
9.99
|
9.63
|
9.66
|
9.72
|
5.30
|
1,693,170
|
|
|
4/27/2020
|
-0.25 / -2.44%
|
10.40
|
10.40
|
9.96
|
10.00
|
10.03
|
5.49
|
1,965,780
|
|
|
4/24/2020
|
+0.15 / +1.49%
|
10.20
|
10.45
|
9.89
|
10.25
|
10.22
|
5.63
|
1,684,320
|
|
|
4/23/2020
|
-0.15 / -1.46%
|
10.50
|
10.70
|
9.98
|
10.10
|
10.25
|
5.54
|
2,428,720
|
|
|
4/22/2020
|
0.00 / 0.00%
|
9.54
|
10.35
|
9.54
|
10.25
|
9.86
|
5.63
|
2,594,610
|
|
|
4/21/2020
|
-0.75 / -6.82%
|
10.30
|
10.95
|
10.25
|
10.25
|
10.33
|
5.63
|
5,391,990
|
|
|
4/20/2020
|
+0.70 / +6.80%
|
11.00
|
11.00
|
10.50
|
11.00
|
10.95
|
6.04
|
5,240,520
|
|
|
4/17/2020
|
+0.65 / +6.74%
|
10.30
|
10.30
|
10.10
|
10.30
|
10.29
|
5.65
|
2,854,200
|
|
|
4/16/2020
|
+0.63 / +6.98%
|
8.90
|
9.65
|
8.83
|
9.65
|
9.44
|
5.30
|
4,075,440
|
|
|
4/15/2020
|
-0.07 / -0.77%
|
9.05
|
9.09
|
8.74
|
9.02
|
8.92
|
4.95
|
2,338,090
|
|
|
4/14/2020
|
-0.09 / -0.98%
|
9.20
|
9.21
|
8.75
|
9.09
|
9.00
|
4.99
|
2,095,910
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 2:30:02 PM
|
|
|
|
|