|
|
Closing price on 9/5/2023
|
|
| Open |
17.70 |
| High |
18.50 |
| Low |
17.70 |
| Volume |
1,453,600 |
| Split-adjusted Price |
13.86 |
|
|
PVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
8/8/2023
|
+0.50 / +2.63%
|
19.00
|
20.00
|
19.00
|
19.50
|
19.65
|
14.69
|
3,679,600
|
|
|
8/7/2023
|
0.00 / 0.00%
|
19.20
|
19.30
|
18.90
|
19.00
|
19.04
|
14.31
|
1,004,200
|
|
|
8/4/2023
|
+0.30 / +1.60%
|
18.70
|
19.10
|
18.70
|
19.00
|
18.88
|
14.31
|
1,476,600
|
|
|
8/3/2023
|
-0.40 / -2.09%
|
19.10
|
19.20
|
18.60
|
18.70
|
18.89
|
14.09
|
1,345,200
|
|
|
8/2/2023
|
+0.20 / +1.06%
|
19.00
|
19.30
|
18.80
|
19.10
|
19.01
|
14.39
|
1,102,400
|
|
|
8/1/2023
|
-0.40 / -2.07%
|
19.30
|
19.50
|
18.90
|
18.90
|
19.17
|
14.24
|
1,616,800
|
|
|
7/31/2023
|
+0.10 / +0.52%
|
19.20
|
19.60
|
19.10
|
19.30
|
19.27
|
14.54
|
1,030,700
|
|
|
7/28/2023
|
+0.20 / +1.05%
|
19.20
|
19.90
|
19.00
|
19.20
|
19.22
|
14.46
|
1,695,000
|
|
|
7/27/2023
|
-0.20 / -1.04%
|
19.30
|
19.50
|
18.80
|
19.00
|
19.06
|
14.31
|
1,552,700
|
|
|
7/26/2023
|
0.00 / 0.00%
|
19.20
|
19.40
|
19.10
|
19.20
|
19.23
|
14.46
|
1,117,800
|
|
|
7/25/2023
|
-0.20 / -1.03%
|
19.50
|
19.80
|
19.20
|
19.20
|
19.43
|
14.46
|
1,305,400
|
|
|
7/24/2023
|
+0.30 / +1.57%
|
19.20
|
19.60
|
19.00
|
19.40
|
19.30
|
14.61
|
1,674,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|