|
|
Closing price on 5/4/2020
|
|
| Open |
9.90 |
| High |
9.95 |
| Low |
9.64 |
| Volume |
1,580,610 |
| Split-adjusted Price |
6.99 |
|
|
PVT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/4/2020
|
-0.18 / -1.83%
|
9.90
|
9.95
|
9.64
|
9.65
|
9.76
|
6.99
|
1,580,610
|
|
|
4/29/2020
|
+0.17 / +1.76%
|
9.70
|
9.83
|
9.66
|
9.83
|
9.74
|
7.12
|
1,606,990
|
|
|
4/28/2020
|
-0.34 / -3.40%
|
9.90
|
9.99
|
9.63
|
9.66
|
9.72
|
7.00
|
1,693,170
|
|
|
4/27/2020
|
-0.25 / -2.44%
|
10.40
|
10.40
|
9.96
|
10.00
|
10.03
|
7.25
|
1,965,780
|
|
|
4/24/2020
|
+0.15 / +1.49%
|
10.20
|
10.45
|
9.89
|
10.25
|
10.22
|
7.43
|
1,684,320
|
|
|
4/23/2020
|
-0.15 / -1.46%
|
10.50
|
10.70
|
9.98
|
10.10
|
10.25
|
7.32
|
2,428,720
|
|
|
4/22/2020
|
0.00 / 0.00%
|
9.54
|
10.35
|
9.54
|
10.25
|
9.86
|
7.43
|
2,594,610
|
|
|
4/21/2020
|
-0.75 / -6.82%
|
10.30
|
10.95
|
10.25
|
10.25
|
10.33
|
7.43
|
5,391,990
|
|
|
4/20/2020
|
+0.70 / +6.80%
|
11.00
|
11.00
|
10.50
|
11.00
|
10.95
|
7.97
|
5,240,520
|
|
|
4/17/2020
|
+0.65 / +6.74%
|
10.30
|
10.30
|
10.10
|
10.30
|
10.29
|
7.46
|
2,854,200
|
|
|
4/16/2020
|
+0.63 / +6.98%
|
8.90
|
9.65
|
8.83
|
9.65
|
9.44
|
6.99
|
4,075,440
|
|
|
4/15/2020
|
-0.07 / -0.77%
|
9.05
|
9.09
|
8.74
|
9.02
|
8.92
|
6.54
|
2,338,090
|
|
|
4/14/2020
|
-0.09 / -0.98%
|
9.20
|
9.21
|
8.75
|
9.09
|
9.00
|
6.59
|
2,095,910
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|