|
Closing price on 6/5/2020
|
|
| Open |
11.40 |
| High |
11.75 |
| Low |
11.40 |
| Volume |
1,410,100 |
| Split-adjusted Price |
8.37 |
|
|
PVT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/5/2020
|
+0.10 / +0.87%
|
11.40
|
11.75
|
11.40
|
11.55
|
11.57
|
8.37
|
1,410,100
|
|
|
6/4/2020
|
-0.25 / -2.14%
|
11.90
|
12.00
|
11.45
|
11.45
|
11.70
|
8.30
|
2,218,980
|
|
|
6/3/2020
|
+0.50 / +4.46%
|
11.30
|
11.70
|
11.20
|
11.70
|
11.45
|
8.48
|
2,860,990
|
|
|
6/2/2020
|
+0.25 / +2.28%
|
11.00
|
11.55
|
10.85
|
11.20
|
11.17
|
8.11
|
2,469,950
|
|
|
6/1/2020
|
+0.10 / +0.92%
|
10.90
|
11.00
|
10.85
|
10.95
|
10.92
|
7.93
|
1,239,030
|
|
|
5/29/2020
|
-0.10 / -0.91%
|
10.90
|
10.95
|
10.75
|
10.85
|
10.82
|
7.86
|
1,472,560
|
|
|
5/28/2020
|
-0.05 / -0.45%
|
11.00
|
11.10
|
10.90
|
10.95
|
10.97
|
7.93
|
1,088,140
|
|
|
5/27/2020
|
-0.15 / -1.35%
|
11.20
|
11.45
|
11.00
|
11.00
|
11.28
|
7.97
|
2,807,430
|
|
|
5/26/2020
|
+0.55 / +5.19%
|
10.80
|
11.15
|
10.65
|
11.15
|
10.96
|
8.08
|
2,624,410
|
|
|
5/25/2020
|
+0.10 / +0.95%
|
10.60
|
10.70
|
10.50
|
10.60
|
10.58
|
7.68
|
885,940
|
|
|
5/22/2020
|
-0.20 / -1.87%
|
10.70
|
10.80
|
10.50
|
10.50
|
10.64
|
7.61
|
2,211,380
|
|
|
5/21/2020
|
-0.05 / -0.47%
|
10.85
|
10.90
|
10.70
|
10.70
|
10.79
|
7.75
|
1,592,420
|
|
|
5/20/2020
|
-0.15 / -1.38%
|
10.80
|
10.90
|
10.70
|
10.75
|
10.79
|
7.79
|
1,348,880
|
|
|
5/19/2020
|
+0.05 / +0.46%
|
11.10
|
11.15
|
10.85
|
10.90
|
10.99
|
7.90
|
2,303,360
|
|
|
5/18/2020
|
+0.10 / +0.93%
|
11.00
|
11.00
|
10.70
|
10.85
|
10.81
|
7.86
|
1,479,810
|
|
|
5/15/2020
|
-0.15 / -1.38%
|
11.05
|
11.25
|
10.70
|
10.75
|
10.95
|
7.79
|
2,103,700
|
|
|
5/14/2020
|
-0.10 / -0.91%
|
10.85
|
11.20
|
10.80
|
10.90
|
10.99
|
7.90
|
2,217,400
|
|
|
5/13/2020
|
+0.35 / +3.29%
|
10.70
|
11.05
|
10.50
|
11.00
|
10.85
|
7.97
|
2,315,730
|
|
|
5/12/2020
|
+0.15 / +1.43%
|
10.50
|
10.70
|
10.30
|
10.65
|
10.50
|
7.72
|
1,935,580
|
|
|
5/11/2020
|
+0.35 / +3.45%
|
10.30
|
10.60
|
10.15
|
10.50
|
10.33
|
7.61
|
2,968,490
|
|
|
5/8/2020
|
+0.05 / +0.50%
|
10.20
|
10.40
|
10.10
|
10.15
|
10.22
|
7.35
|
2,020,850
|
|
|
5/7/2020
|
+0.13 / +1.30%
|
9.92
|
10.50
|
9.92
|
10.10
|
10.14
|
7.32
|
1,499,770
|
|
|
5/6/2020
|
+0.25 / +2.57%
|
9.80
|
9.97
|
9.80
|
9.97
|
9.90
|
7.22
|
1,730,360
|
|
|
5/5/2020
|
+0.07 / +0.73%
|
9.70
|
9.80
|
9.59
|
9.72
|
9.66
|
7.04
|
982,870
|
|
|
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
|
|
|
|