|
Closing price on 9/28/2023
|
|
| Open |
6.10 |
| High |
6.10 |
| Low |
6.00 |
| Volume |
15,500 |
| Split-adjusted Price |
5.92 |
|
|
PVO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/28/2023
|
+0.10 / +1.69%
|
6.10
|
6.10
|
6.00
|
6.00
|
6.00
|
5.92
|
15,500
|
|
|
9/27/2023
|
0.00 / 0.00%
|
5.90
|
6.00
|
5.80
|
6.00
|
5.90
|
5.92
|
11,800
|
|
|
9/26/2023
|
0.00 / 0.00%
|
6.00
|
6.10
|
5.90
|
6.00
|
6.00
|
5.92
|
20,100
|
|
|
9/25/2023
|
0.00 / 0.00%
|
6.00
|
6.30
|
5.90
|
6.00
|
6.10
|
5.82
|
47,200
|
|
|
9/22/2023
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.00
|
6.20
|
6.00
|
6.01
|
33,200
|
|
|
9/21/2023
|
0.00 / 0.00%
|
6.10
|
6.20
|
6.10
|
6.20
|
6.20
|
6.01
|
3,600
|
|
|
9/20/2023
|
+0.10 / +1.61%
|
6.30
|
6.30
|
6.10
|
6.30
|
6.20
|
6.11
|
23,300
|
|
|
9/19/2023
|
+0.10 / +1.61%
|
6.30
|
6.30
|
6.10
|
6.30
|
6.20
|
6.11
|
30,600
|
|
|
9/18/2023
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.10
|
6.30
|
6.20
|
6.11
|
15,200
|
|
|
9/15/2023
|
+0.20 / +3.28%
|
6.20
|
6.50
|
6.20
|
6.30
|
6.30
|
6.11
|
54,800
|
|
|
9/14/2023
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.10
|
6.20
|
6.10
|
6.01
|
11,700
|
|
|
9/13/2023
|
0.00 / 0.00%
|
6.20
|
6.30
|
6.20
|
6.20
|
6.20
|
6.01
|
32,700
|
|
|
9/12/2023
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
6.01
|
7,300
|
|
|
9/11/2023
|
-0.10 / -1.59%
|
6.30
|
6.40
|
6.20
|
6.20
|
6.20
|
6.01
|
33,100
|
|
|
9/8/2023
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.30
|
6.30
|
6.30
|
6.11
|
50,900
|
|
|
9/7/2023
|
+0.10 / +1.59%
|
6.40
|
6.40
|
6.30
|
6.40
|
6.30
|
6.21
|
15,500
|
|
|
9/6/2023
|
+0.20 / +3.23%
|
6.20
|
6.40
|
6.20
|
6.40
|
6.30
|
6.21
|
35,000
|
|
|
9/5/2023
|
-0.10 / -1.61%
|
5.80
|
6.40
|
5.40
|
6.10
|
6.20
|
5.92
|
12,600
|
|
|
8/31/2023
|
-0.10 / -1.59%
|
6.20
|
6.40
|
6.20
|
6.20
|
6.20
|
6.01
|
10,300
|
|
|
8/30/2023
|
0.00 / 0.00%
|
6.20
|
6.50
|
6.00
|
6.10
|
6.30
|
5.92
|
67,300
|
|
|
8/29/2023
|
+0.20 / +3.33%
|
6.10
|
6.20
|
6.00
|
6.20
|
6.10
|
6.01
|
30,000
|
|
|
8/28/2023
|
+0.10 / +1.67%
|
6.00
|
6.10
|
5.90
|
6.10
|
6.00
|
5.92
|
6,100
|
|
|
8/25/2023
|
+0.10 / +1.69%
|
5.90
|
6.00
|
5.90
|
6.00
|
6.00
|
5.82
|
20,600
|
|
|
8/24/2023
|
+0.10 / +1.69%
|
5.80
|
6.00
|
5.80
|
6.00
|
5.90
|
5.82
|
9,700
|
|
|
8/23/2023
|
0.00 / 0.00%
|
6.00
|
6.00
|
5.90
|
5.90
|
5.90
|
5.72
|
9,900
|
|
|
8/22/2023
|
0.00 / 0.00%
|
6.00
|
6.00
|
5.70
|
6.00
|
5.90
|
5.82
|
28,200
|
|
|
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
|
|
|