|
|
Closing price on 9/18/2019
|
|
| Open |
17.90 |
| High |
18.25 |
| Low |
17.65 |
| Volume |
831,740 |
| Split-adjusted Price |
9.72 |
|
|
PVT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/18/2019
|
-0.20 / -1.12%
|
17.90
|
18.25
|
17.65
|
17.70
|
17.90
|
9.72
|
831,740
|
|
|
9/17/2019
|
-0.05 / -0.28%
|
18.00
|
18.05
|
17.85
|
17.90
|
17.93
|
9.82
|
436,110
|
|
|
9/16/2019
|
-0.25 / -1.37%
|
18.30
|
18.55
|
17.95
|
17.95
|
18.27
|
9.85
|
896,530
|
|
|
9/13/2019
|
+0.45 / +2.54%
|
17.75
|
18.20
|
17.70
|
18.20
|
17.95
|
9.99
|
656,550
|
|
|
9/12/2019
|
+0.15 / +0.85%
|
17.55
|
17.90
|
17.55
|
17.75
|
17.78
|
9.74
|
389,450
|
|
|
9/11/2019
|
-0.05 / -0.28%
|
17.70
|
17.75
|
17.20
|
17.60
|
17.42
|
9.66
|
785,420
|
|
|
9/10/2019
|
-0.25 / -1.40%
|
17.90
|
17.95
|
17.35
|
17.65
|
17.64
|
9.69
|
1,184,650
|
|
|
9/9/2019
|
+0.20 / +1.13%
|
17.60
|
18.05
|
17.55
|
17.90
|
17.90
|
9.82
|
727,080
|
|
|
9/6/2019
|
-0.10 / -0.56%
|
17.80
|
17.80
|
17.50
|
17.70
|
17.69
|
9.72
|
457,250
|
|
|
9/5/2019
|
+0.25 / +1.42%
|
17.65
|
17.80
|
17.60
|
17.80
|
17.70
|
9.77
|
1,291,040
|
|
|
9/4/2019
|
+0.45 / +2.63%
|
17.10
|
17.55
|
16.85
|
17.55
|
17.27
|
9.63
|
1,058,880
|
|
|
9/3/2019
|
-0.10 / -0.58%
|
17.20
|
17.40
|
16.90
|
17.10
|
17.08
|
9.39
|
1,280,240
|
|
|
8/30/2019
|
-0.20 / -1.15%
|
17.40
|
17.50
|
17.20
|
17.20
|
17.33
|
9.44
|
756,340
|
|
|
8/29/2019
|
-0.15 / -0.85%
|
17.55
|
17.65
|
17.00
|
17.40
|
17.32
|
9.55
|
1,004,620
|
|
|
8/28/2019
|
-0.35 / -1.96%
|
17.85
|
17.95
|
17.55
|
17.55
|
17.74
|
9.63
|
479,430
|
|
|
8/27/2019
|
+0.20 / +1.13%
|
17.80
|
17.90
|
17.50
|
17.90
|
17.70
|
9.82
|
1,666,800
|
|
|
8/26/2019
|
-0.60 / -3.28%
|
18.25
|
18.30
|
17.60
|
17.70
|
17.89
|
9.72
|
1,345,650
|
|
|
8/23/2019
|
+0.30 / +1.67%
|
17.95
|
18.30
|
17.80
|
18.30
|
18.02
|
10.04
|
496,890
|
|
|
8/22/2019
|
-0.30 / -1.64%
|
18.30
|
18.40
|
18.00
|
18.00
|
18.20
|
9.88
|
726,210
|
|
|
8/21/2019
|
0.00 / 0.00%
|
18.30
|
18.55
|
18.00
|
18.30
|
18.22
|
10.04
|
1,182,400
|
|
|
8/20/2019
|
-0.10 / -0.54%
|
18.50
|
18.60
|
18.20
|
18.30
|
18.35
|
10.04
|
555,860
|
|
|
8/19/2019
|
+0.90 / +5.14%
|
17.60
|
18.40
|
17.40
|
18.40
|
18.06
|
10.10
|
1,284,140
|
|
|
8/16/2019
|
+0.15 / +0.86%
|
17.35
|
17.70
|
17.20
|
17.50
|
17.53
|
9.61
|
704,610
|
|
|
8/15/2019
|
0.00 / 0.00%
|
16.90
|
17.35
|
16.90
|
17.35
|
17.07
|
9.52
|
356,170
|
|
|
8/14/2019
|
-0.05 / -0.29%
|
17.70
|
17.70
|
17.05
|
17.35
|
17.28
|
9.52
|
722,580
|
|
|
8/13/2019
|
-1.00 / -5.43%
|
17.70
|
17.70
|
17.40
|
17.40
|
17.50
|
9.55
|
899,630
|
|
|
8/12/2019
|
-0.30 / -1.60%
|
18.55
|
18.75
|
18.40
|
18.40
|
18.53
|
9.55
|
612,940
|
|
|
8/9/2019
|
+0.20 / +1.08%
|
18.50
|
18.95
|
18.40
|
18.70
|
18.63
|
9.71
|
1,149,250
|
|
|
8/8/2019
|
+0.50 / +2.78%
|
18.00
|
18.75
|
18.00
|
18.50
|
18.42
|
9.60
|
1,877,880
|
|
|
8/7/2019
|
+0.55 / +3.15%
|
17.50
|
18.00
|
17.20
|
18.00
|
17.53
|
9.34
|
1,776,340
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 1:35:03 PM
|
|
|
|
|