|
|
Closing price on 8/29/2019
|
|
| Open |
17.55 |
| High |
17.65 |
| Low |
17.00 |
| Volume |
1,004,620 |
| Split-adjusted Price |
12.61 |
|
|
PVT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/29/2019
|
-0.15 / -0.85%
|
17.55
|
17.65
|
17.00
|
17.40
|
17.32
|
12.61
|
1,004,620
|
|
|
8/28/2019
|
-0.35 / -1.96%
|
17.85
|
17.95
|
17.55
|
17.55
|
17.74
|
12.72
|
479,430
|
|
|
8/27/2019
|
+0.20 / +1.13%
|
17.80
|
17.90
|
17.50
|
17.90
|
17.70
|
12.97
|
1,666,800
|
|
|
8/26/2019
|
-0.60 / -3.28%
|
18.25
|
18.30
|
17.60
|
17.70
|
17.89
|
12.82
|
1,345,650
|
|
|
8/23/2019
|
+0.30 / +1.67%
|
17.95
|
18.30
|
17.80
|
18.30
|
18.02
|
13.26
|
496,890
|
|
|
8/22/2019
|
-0.30 / -1.64%
|
18.30
|
18.40
|
18.00
|
18.00
|
18.20
|
13.04
|
726,210
|
|
|
8/21/2019
|
0.00 / 0.00%
|
18.30
|
18.55
|
18.00
|
18.30
|
18.22
|
13.26
|
1,182,400
|
|
|
8/20/2019
|
-0.10 / -0.54%
|
18.50
|
18.60
|
18.20
|
18.30
|
18.35
|
13.26
|
555,860
|
|
|
8/19/2019
|
+0.90 / +5.14%
|
17.60
|
18.40
|
17.40
|
18.40
|
18.06
|
13.33
|
1,284,140
|
|
|
8/16/2019
|
+0.15 / +0.86%
|
17.35
|
17.70
|
17.20
|
17.50
|
17.53
|
12.68
|
704,610
|
|
|
8/15/2019
|
0.00 / 0.00%
|
16.90
|
17.35
|
16.90
|
17.35
|
17.07
|
12.57
|
356,170
|
|
|
8/14/2019
|
-0.05 / -0.29%
|
17.70
|
17.70
|
17.05
|
17.35
|
17.28
|
12.57
|
722,580
|
|
|
8/13/2019
|
-1.00 / -5.43%
|
17.70
|
17.70
|
17.40
|
17.40
|
17.50
|
12.61
|
899,630
|
|
|
8/12/2019
|
-0.30 / -1.60%
|
18.55
|
18.75
|
18.40
|
18.40
|
18.53
|
12.61
|
612,940
|
|
|
8/9/2019
|
+0.20 / +1.08%
|
18.50
|
18.95
|
18.40
|
18.70
|
18.63
|
12.81
|
1,149,250
|
|
|
8/8/2019
|
+0.50 / +2.78%
|
18.00
|
18.75
|
18.00
|
18.50
|
18.42
|
12.68
|
1,877,880
|
|
|
8/7/2019
|
+0.55 / +3.15%
|
17.50
|
18.00
|
17.20
|
18.00
|
17.53
|
12.33
|
1,776,340
|
|
|
8/6/2019
|
-0.60 / -3.32%
|
17.65
|
18.00
|
17.45
|
17.45
|
17.68
|
11.96
|
1,315,440
|
|
|
8/5/2019
|
-0.25 / -1.37%
|
18.30
|
18.30
|
18.00
|
18.05
|
18.12
|
12.37
|
688,970
|
|
|
8/2/2019
|
-0.15 / -0.81%
|
17.90
|
18.30
|
17.80
|
18.30
|
18.06
|
12.54
|
870,560
|
|
|
8/1/2019
|
+0.15 / +0.82%
|
18.30
|
18.45
|
17.90
|
18.45
|
18.20
|
12.64
|
1,076,670
|
|
|
7/31/2019
|
+1.10 / +6.40%
|
17.20
|
18.30
|
17.20
|
18.30
|
17.71
|
12.54
|
1,036,010
|
|
|
7/30/2019
|
-0.25 / -1.43%
|
17.45
|
17.55
|
17.20
|
17.20
|
17.43
|
11.78
|
956,990
|
|
|
7/29/2019
|
+0.40 / +2.35%
|
17.10
|
17.45
|
17.10
|
17.45
|
17.28
|
11.96
|
972,200
|
|
|
7/26/2019
|
+0.10 / +0.59%
|
17.00
|
17.10
|
16.85
|
17.05
|
16.98
|
11.68
|
481,460
|
|
|
7/25/2019
|
+0.15 / +0.89%
|
16.85
|
17.15
|
16.80
|
16.95
|
16.99
|
11.61
|
535,020
|
|
|
7/24/2019
|
+0.05 / +0.30%
|
16.75
|
16.80
|
16.65
|
16.80
|
16.71
|
11.51
|
947,540
|
|
|
7/23/2019
|
+0.20 / +1.21%
|
16.55
|
16.85
|
16.55
|
16.75
|
16.68
|
11.48
|
410,180
|
|
|
7/22/2019
|
-0.50 / -2.93%
|
17.10
|
17.10
|
16.55
|
16.55
|
16.77
|
11.34
|
783,070
|
|
|
7/19/2019
|
-0.35 / -2.01%
|
17.45
|
17.60
|
17.00
|
17.05
|
17.25
|
11.68
|
897,220
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|