|
|
Closing price on 9/21/2023
|
|
| Open |
19.70 |
| High |
20.00 |
| Low |
19.50 |
| Volume |
1,916,400 |
| Split-adjusted Price |
15.07 |
|
|
PVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/21/2023
|
+0.40 / +2.04%
|
19.70
|
20.00
|
19.50
|
20.00
|
19.74
|
15.07
|
1,916,400
|
|
|
9/20/2023
|
-0.30 / -1.51%
|
19.90
|
20.20
|
19.40
|
19.60
|
19.76
|
14.76
|
1,810,300
|
|
|
9/19/2023
|
+0.70 / +3.65%
|
19.30
|
20.10
|
19.20
|
19.90
|
19.65
|
14.99
|
2,076,500
|
|
|
9/18/2023
|
-0.70 / -3.52%
|
19.90
|
20.30
|
19.10
|
19.20
|
19.77
|
14.46
|
1,917,600
|
|
|
9/15/2023
|
+0.60 / +3.11%
|
19.70
|
20.80
|
19.50
|
19.90
|
20.16
|
14.99
|
4,187,500
|
|
|
9/14/2023
|
+0.10 / +0.52%
|
19.20
|
19.70
|
18.00
|
19.30
|
19.29
|
14.54
|
2,016,600
|
|
|
9/13/2023
|
0.00 / 0.00%
|
19.20
|
19.80
|
18.90
|
19.20
|
19.43
|
14.46
|
2,411,900
|
|
|
9/12/2023
|
+0.50 / +2.67%
|
18.70
|
19.20
|
18.60
|
19.20
|
18.88
|
14.46
|
1,021,100
|
|
|
9/11/2023
|
-0.50 / -2.60%
|
19.20
|
19.80
|
18.70
|
18.70
|
19.36
|
14.09
|
2,286,100
|
|
|
9/8/2023
|
+0.20 / +1.05%
|
19.10
|
19.40
|
18.70
|
19.20
|
19.11
|
14.46
|
1,815,100
|
|
|
9/7/2023
|
+0.20 / +1.06%
|
19.00
|
19.10
|
18.50
|
19.00
|
18.83
|
14.31
|
1,769,000
|
|
|
9/6/2023
|
+0.40 / +2.17%
|
18.50
|
19.00
|
18.40
|
18.80
|
18.79
|
14.16
|
1,479,100
|
|
|
9/5/2023
|
+0.70 / +3.95%
|
17.70
|
18.50
|
17.70
|
18.40
|
18.29
|
13.86
|
1,453,600
|
|
|
8/31/2023
|
+0.20 / +1.14%
|
17.60
|
17.80
|
17.50
|
17.70
|
17.66
|
13.33
|
1,019,600
|
|
|
8/30/2023
|
-0.10 / -0.57%
|
17.80
|
17.80
|
16.00
|
17.50
|
17.37
|
13.18
|
1,029,300
|
|
|
8/29/2023
|
+0.40 / +2.33%
|
17.40
|
17.70
|
17.30
|
17.60
|
17.58
|
13.26
|
1,100,100
|
|
|
8/28/2023
|
0.00 / 0.00%
|
17.20
|
17.50
|
17.10
|
17.20
|
17.24
|
12.96
|
672,900
|
|
|
8/25/2023
|
-0.10 / -0.58%
|
17.30
|
17.30
|
17.00
|
17.20
|
17.16
|
12.96
|
782,800
|
|
|
8/24/2023
|
+0.50 / +2.98%
|
16.80
|
17.30
|
16.70
|
17.30
|
17.02
|
13.03
|
674,700
|
|
|
8/23/2023
|
-0.30 / -1.75%
|
17.30
|
17.50
|
16.80
|
16.80
|
17.07
|
12.65
|
596,300
|
|
|
8/22/2023
|
0.00 / 0.00%
|
17.20
|
17.30
|
16.30
|
17.10
|
16.83
|
12.88
|
896,800
|
|
|
8/21/2023
|
-0.10 / -0.58%
|
15.70
|
17.50
|
15.60
|
17.10
|
17.01
|
12.88
|
1,160,600
|
|
|
8/18/2023
|
-1.90 / -9.95%
|
19.10
|
19.30
|
17.20
|
17.20
|
18.21
|
12.96
|
2,507,900
|
|
|
8/17/2023
|
-0.20 / -1.04%
|
19.60
|
19.60
|
19.10
|
19.10
|
19.27
|
14.39
|
1,345,400
|
|
|
8/16/2023
|
0.00 / 0.00%
|
19.40
|
19.90
|
19.00
|
19.30
|
19.57
|
14.54
|
1,456,300
|
|
|
8/15/2023
|
-0.20 / -1.03%
|
19.60
|
19.70
|
19.30
|
19.30
|
19.45
|
14.54
|
1,254,100
|
|
|
8/14/2023
|
-0.30 / -1.52%
|
19.80
|
20.00
|
19.30
|
19.50
|
19.64
|
14.69
|
1,877,100
|
|
|
8/11/2023
|
0.00 / 0.00%
|
19.80
|
20.40
|
19.30
|
19.80
|
19.64
|
14.91
|
1,202,200
|
|
|
8/10/2023
|
+0.30 / +1.54%
|
19.60
|
20.50
|
19.50
|
19.80
|
20.09
|
14.91
|
3,446,900
|
|
|
8/9/2023
|
0.00 / 0.00%
|
19.40
|
19.70
|
19.30
|
19.50
|
19.51
|
14.69
|
1,140,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|