|
Closing price on 3/18/2022
|
|
| Open |
17.80 |
| High |
19.60 |
| Low |
17.60 |
| Volume |
348,100 |
| Split-adjusted Price |
17.56 |
|
|
PVO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/18/2022
|
0.00 / 0.00%
|
17.80
|
19.60
|
17.60
|
18.10
|
18.60
|
17.56
|
348,100
|
|
|
3/17/2022
|
+0.60 / +3.53%
|
17.20
|
19.20
|
17.00
|
17.60
|
18.10
|
17.07
|
223,800
|
|
|
3/16/2022
|
+2.20 / +14.67%
|
17.20
|
17.20
|
15.90
|
17.20
|
17.00
|
16.69
|
95,400
|
|
|
3/15/2022
|
+2.30 / +14.47%
|
15.80
|
18.20
|
13.60
|
18.20
|
15.00
|
17.66
|
498,500
|
|
|
3/14/2022
|
-1.90 / -10.50%
|
18.00
|
18.00
|
15.40
|
16.20
|
15.90
|
15.72
|
332,000
|
|
|
3/11/2022
|
-2.70 / -13.17%
|
20.50
|
20.50
|
17.50
|
17.80
|
18.10
|
17.27
|
477,800
|
|
|
3/10/2022
|
-1.40 / -6.39%
|
23.20
|
25.00
|
18.70
|
20.50
|
20.50
|
19.89
|
672,000
|
|
|
3/9/2022
|
+2.80 / +14.66%
|
20.00
|
21.90
|
19.70
|
21.90
|
21.90
|
21.25
|
209,500
|
|
|
3/8/2022
|
+2.50 / +14.88%
|
17.40
|
19.30
|
17.40
|
19.30
|
19.10
|
18.72
|
508,100
|
|
|
3/7/2022
|
+2.20 / +14.47%
|
15.40
|
17.40
|
15.20
|
17.40
|
16.80
|
16.88
|
318,100
|
|
|
3/4/2022
|
+1.60 / +11.85%
|
14.20
|
15.50
|
14.20
|
15.10
|
15.20
|
14.65
|
405,600
|
|
|
3/3/2022
|
+1.80 / +15.00%
|
12.10
|
13.80
|
12.10
|
13.80
|
13.50
|
13.39
|
363,700
|
|
|
3/2/2022
|
+0.90 / +8.04%
|
11.40
|
12.20
|
11.40
|
12.10
|
12.00
|
11.74
|
272,000
|
|
|
3/1/2022
|
-0.20 / -1.72%
|
11.50
|
12.00
|
11.00
|
11.40
|
11.20
|
11.06
|
158,500
|
|
|
2/28/2022
|
-0.70 / -5.74%
|
11.60
|
12.20
|
11.10
|
11.50
|
11.60
|
11.16
|
104,500
|
|
|
2/25/2022
|
+0.30 / +2.63%
|
11.90
|
12.50
|
10.50
|
11.70
|
12.20
|
11.35
|
176,400
|
|
|
2/24/2022
|
+1.50 / +14.29%
|
10.60
|
12.00
|
10.60
|
12.00
|
11.40
|
11.64
|
469,100
|
|
|
2/23/2022
|
+0.30 / +2.97%
|
10.00
|
10.60
|
10.00
|
10.40
|
10.50
|
10.09
|
208,300
|
|
|
2/22/2022
|
-0.10 / -0.99%
|
10.10
|
10.30
|
9.90
|
10.00
|
10.10
|
9.70
|
29,400
|
|
|
2/21/2022
|
+0.50 / +5.15%
|
9.80
|
10.40
|
9.80
|
10.20
|
10.10
|
9.90
|
36,800
|
|
|
2/18/2022
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.60
|
9.80
|
9.70
|
9.51
|
26,800
|
|
|
2/17/2022
|
0.00 / 0.00%
|
10.30
|
10.30
|
9.70
|
9.90
|
9.80
|
9.60
|
27,300
|
|
|
2/16/2022
|
-0.30 / -2.94%
|
10.30
|
10.30
|
9.80
|
9.90
|
9.90
|
9.60
|
32,600
|
|
|
2/15/2022
|
-0.20 / -1.92%
|
10.50
|
10.50
|
10.00
|
10.20
|
10.20
|
9.90
|
24,700
|
|
|
2/14/2022
|
+0.60 / +6.19%
|
9.80
|
10.60
|
9.80
|
10.30
|
10.40
|
9.99
|
87,800
|
|
|
2/11/2022
|
+0.10 / +1.04%
|
9.70
|
9.90
|
9.60
|
9.70
|
9.70
|
9.41
|
26,700
|
|
|
2/10/2022
|
+0.30 / +3.19%
|
9.70
|
9.90
|
9.40
|
9.70
|
9.60
|
9.41
|
46,300
|
|
|
2/9/2022
|
+0.10 / +1.06%
|
9.30
|
9.50
|
9.30
|
9.50
|
9.40
|
9.22
|
23,500
|
|
|
2/8/2022
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.30
|
9.40
|
9.40
|
9.12
|
15,900
|
|
|
2/7/2022
|
+0.50 / +5.56%
|
9.80
|
9.80
|
9.20
|
9.50
|
9.40
|
9.22
|
35,200
|
|
|