|
Closing price on 8/21/2023
|
|
| Open |
5.80 |
| High |
6.10 |
| Low |
5.70 |
| Volume |
14,100 |
| Split-adjusted Price |
5.92 |
|
|
PVO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/21/2023
|
-0.20 / -3.17%
|
5.80
|
6.10
|
5.70
|
6.10
|
6.00
|
5.92
|
14,100
|
|
|
8/18/2023
|
-0.50 / -7.69%
|
6.40
|
6.40
|
6.00
|
6.00
|
6.30
|
5.82
|
34,300
|
|
|
8/17/2023
|
-0.10 / -1.52%
|
6.50
|
6.70
|
6.50
|
6.50
|
6.50
|
6.31
|
18,100
|
|
|
8/16/2023
|
+0.10 / +1.52%
|
6.50
|
6.80
|
6.50
|
6.70
|
6.60
|
6.50
|
51,900
|
|
|
8/15/2023
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.50
|
6.60
|
6.60
|
6.40
|
12,300
|
|
|
8/14/2023
|
+0.10 / +1.52%
|
7.00
|
7.00
|
6.50
|
6.70
|
6.60
|
6.50
|
38,500
|
|
|
8/11/2023
|
-0.20 / -2.90%
|
6.60
|
6.80
|
6.50
|
6.70
|
6.60
|
6.50
|
55,200
|
|
|
8/10/2023
|
+0.10 / +1.49%
|
6.80
|
7.20
|
6.60
|
6.80
|
6.90
|
6.60
|
85,600
|
|
|
8/9/2023
|
+0.30 / +4.62%
|
6.50
|
7.00
|
6.50
|
6.80
|
6.70
|
6.60
|
98,200
|
|
|
8/8/2023
|
+0.20 / +3.17%
|
6.40
|
6.60
|
6.40
|
6.50
|
6.50
|
6.31
|
75,300
|
|
|
8/7/2023
|
+0.10 / +1.59%
|
6.30
|
6.40
|
6.30
|
6.40
|
6.30
|
6.21
|
48,100
|
|
|
8/4/2023
|
+0.10 / +1.61%
|
6.30
|
6.40
|
6.20
|
6.30
|
6.30
|
6.11
|
16,000
|
|
|
8/3/2023
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.20
|
6.30
|
6.20
|
6.11
|
24,100
|
|
|
8/2/2023
|
0.00 / 0.00%
|
6.20
|
6.40
|
6.20
|
6.30
|
6.30
|
6.11
|
22,000
|
|
|
8/1/2023
|
0.00 / 0.00%
|
6.20
|
6.40
|
6.20
|
6.30
|
6.30
|
6.11
|
64,500
|
|
|
7/31/2023
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.20
|
6.30
|
6.30
|
6.11
|
20,500
|
|
|
7/28/2023
|
0.00 / 0.00%
|
6.10
|
6.40
|
6.10
|
6.30
|
6.30
|
6.11
|
22,600
|
|
|
7/27/2023
|
-0.10 / -1.59%
|
6.40
|
6.40
|
6.20
|
6.20
|
6.30
|
6.01
|
29,500
|
|
|
7/26/2023
|
-0.10 / -1.56%
|
6.40
|
6.50
|
6.30
|
6.30
|
6.30
|
6.11
|
16,800
|
|
|
7/25/2023
|
-0.10 / -1.54%
|
6.40
|
6.60
|
6.40
|
6.40
|
6.40
|
6.21
|
28,300
|
|
|
7/24/2023
|
-0.10 / -1.56%
|
6.70
|
6.70
|
6.30
|
6.30
|
6.50
|
6.11
|
33,400
|
|
|
7/21/2023
|
+0.20 / +3.17%
|
6.40
|
6.50
|
6.40
|
6.50
|
6.40
|
6.31
|
19,300
|
|
|
7/20/2023
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.20
|
6.50
|
6.30
|
6.31
|
28,800
|
|
|
7/19/2023
|
+0.10 / +1.59%
|
6.20
|
6.60
|
6.20
|
6.40
|
6.50
|
6.21
|
112,800
|
|
|
7/18/2023
|
+0.20 / +3.28%
|
6.20
|
6.30
|
6.20
|
6.30
|
6.30
|
6.11
|
44,200
|
|
|
7/17/2023
|
0.00 / 0.00%
|
6.20
|
6.30
|
6.10
|
6.20
|
6.10
|
6.01
|
52,200
|
|
|
7/14/2023
|
-0.10 / -1.59%
|
6.30
|
6.30
|
6.10
|
6.20
|
6.20
|
6.01
|
22,500
|
|
|
7/13/2023
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.20
|
6.30
|
6.30
|
6.11
|
38,700
|
|
|
7/12/2023
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.20
|
6.20
|
6.30
|
6.01
|
31,600
|
|
|
7/11/2023
|
0.00 / 0.00%
|
6.20
|
6.30
|
6.20
|
6.20
|
6.20
|
6.01
|
14,000
|
|
|