|
|
Closing price on 10/1/2021
|
|
| Open |
17.90 |
| High |
18.70 |
| Low |
17.80 |
| Volume |
890,500 |
| Split-adjusted Price |
13.96 |
|
|
PVP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/1/2021
|
+0.40 / +2.19%
|
17.90
|
18.70
|
17.80
|
18.70
|
18.40
|
13.96
|
890,500
|
|
|
9/30/2021
|
+0.20 / +1.11%
|
18.00
|
18.40
|
18.00
|
18.20
|
18.30
|
13.59
|
454,700
|
|
|
9/29/2021
|
+0.30 / +1.69%
|
18.20
|
18.20
|
17.80
|
18.00
|
18.00
|
13.44
|
353,900
|
|
|
9/28/2021
|
+0.30 / +1.68%
|
17.50
|
18.60
|
17.20
|
18.20
|
17.70
|
13.59
|
1,072,900
|
|
|
9/27/2021
|
-0.90 / -4.89%
|
18.40
|
18.50
|
17.40
|
17.50
|
17.90
|
13.07
|
1,025,400
|
|
|
9/24/2021
|
-0.50 / -2.65%
|
18.50
|
18.80
|
18.20
|
18.40
|
18.40
|
13.74
|
733,800
|
|
|
9/23/2021
|
-0.10 / -0.53%
|
18.80
|
19.50
|
18.20
|
18.60
|
18.90
|
13.89
|
1,078,400
|
|
|
9/22/2021
|
+0.10 / +0.53%
|
19.00
|
19.00
|
18.40
|
18.80
|
18.70
|
14.04
|
1,020,800
|
|
|
9/21/2021
|
-0.50 / -2.58%
|
19.00
|
19.00
|
18.10
|
18.90
|
18.70
|
14.11
|
901,500
|
|
|
9/20/2021
|
-0.20 / -1.04%
|
19.40
|
20.00
|
18.90
|
19.10
|
19.40
|
14.26
|
1,018,100
|
|
|
9/17/2021
|
+0.80 / +4.37%
|
18.90
|
19.80
|
18.40
|
19.10
|
19.30
|
14.26
|
1,485,100
|
|
|
9/16/2021
|
+0.10 / +0.52%
|
19.40
|
19.70
|
19.10
|
19.30
|
19.30
|
13.66
|
1,004,500
|
|
|
9/15/2021
|
+0.30 / +1.57%
|
19.00
|
19.60
|
18.70
|
19.40
|
19.20
|
13.73
|
898,600
|
|
|
9/14/2021
|
-0.60 / -3.08%
|
19.50
|
19.80
|
18.90
|
18.90
|
19.10
|
13.38
|
892,000
|
|
|
9/13/2021
|
-0.30 / -1.53%
|
19.60
|
20.20
|
19.20
|
19.30
|
19.50
|
13.66
|
1,161,000
|
|
|
9/10/2021
|
+0.30 / +1.56%
|
19.20
|
20.00
|
19.20
|
19.50
|
19.60
|
13.81
|
1,302,800
|
|
|
9/9/2021
|
+0.30 / +1.58%
|
19.00
|
19.50
|
18.80
|
19.30
|
19.20
|
13.66
|
1,306,100
|
|
|
9/8/2021
|
-0.10 / -0.52%
|
19.00
|
19.30
|
18.80
|
19.10
|
19.00
|
13.52
|
646,700
|
|
|
9/7/2021
|
-1.00 / -5.00%
|
20.00
|
20.00
|
18.80
|
19.00
|
19.20
|
13.45
|
1,748,800
|
|
|
9/6/2021
|
+0.70 / +3.63%
|
19.40
|
20.40
|
19.40
|
20.00
|
20.00
|
14.16
|
1,366,900
|
|
|
9/1/2021
|
+0.20 / +1.06%
|
19.30
|
19.80
|
19.00
|
19.00
|
19.30
|
13.45
|
940,900
|
|
|
8/31/2021
|
+2.00 / +11.56%
|
17.40
|
19.50
|
17.30
|
19.30
|
18.80
|
13.66
|
3,075,000
|
|
|
8/30/2021
|
+0.40 / +2.38%
|
17.00
|
17.50
|
16.90
|
17.20
|
17.30
|
12.18
|
772,100
|
|
|
8/27/2021
|
0.00 / 0.00%
|
17.30
|
17.30
|
16.40
|
16.80
|
16.80
|
11.89
|
402,300
|
|
|
8/26/2021
|
-0.20 / -1.20%
|
16.70
|
17.30
|
16.30
|
16.50
|
16.80
|
11.68
|
699,700
|
|
|
8/25/2021
|
+0.10 / +0.60%
|
16.90
|
16.90
|
16.40
|
16.80
|
16.70
|
11.89
|
192,400
|
|
|
8/24/2021
|
+0.20 / +1.20%
|
16.00
|
17.10
|
16.00
|
16.90
|
16.70
|
11.96
|
445,400
|
|
|
8/23/2021
|
-0.80 / -4.60%
|
16.60
|
17.00
|
16.40
|
16.60
|
16.70
|
11.75
|
690,100
|
|
|
8/20/2021
|
-0.70 / -3.95%
|
17.80
|
17.80
|
16.60
|
17.00
|
17.40
|
12.04
|
1,278,000
|
|
|
8/19/2021
|
+0.10 / +0.56%
|
17.70
|
17.90
|
17.60
|
17.80
|
17.70
|
12.60
|
551,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|