|
|
Closing price on 12/1/2021
|
|
| Open |
18.80 |
| High |
19.00 |
| Low |
18.50 |
| Volume |
282,800 |
| Split-adjusted Price |
14.04 |
|
|
PVP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/1/2021
|
0.00 / 0.00%
|
18.80
|
19.00
|
18.50
|
18.80
|
18.80
|
14.04
|
282,800
|
|
|
11/30/2021
|
+0.50 / +2.73%
|
18.50
|
19.20
|
18.50
|
18.80
|
18.80
|
14.04
|
338,400
|
|
|
11/29/2021
|
-0.20 / -1.07%
|
18.30
|
18.70
|
17.80
|
18.50
|
18.30
|
13.81
|
422,800
|
|
|
11/26/2021
|
-0.50 / -2.62%
|
19.00
|
19.00
|
18.50
|
18.60
|
18.70
|
13.89
|
455,800
|
|
|
11/25/2021
|
0.00 / 0.00%
|
19.10
|
19.30
|
18.90
|
19.10
|
19.10
|
14.26
|
345,100
|
|
|
11/24/2021
|
+0.20 / +1.06%
|
19.30
|
19.60
|
18.80
|
19.00
|
19.10
|
14.19
|
343,400
|
|
|
11/23/2021
|
+0.40 / +2.13%
|
18.40
|
19.30
|
18.10
|
19.20
|
18.80
|
14.34
|
445,000
|
|
|
11/22/2021
|
-1.40 / -7.07%
|
19.50
|
19.50
|
18.20
|
18.40
|
18.80
|
13.74
|
932,900
|
|
|
11/19/2021
|
-1.10 / -5.31%
|
20.90
|
20.90
|
18.50
|
19.60
|
19.80
|
14.63
|
2,154,600
|
|
|
11/18/2021
|
-0.50 / -2.36%
|
21.20
|
21.40
|
20.50
|
20.70
|
20.70
|
15.46
|
1,053,500
|
|
|
11/17/2021
|
0.00 / 0.00%
|
21.10
|
21.50
|
21.00
|
21.20
|
21.20
|
15.83
|
609,000
|
|
|
11/16/2021
|
+0.40 / +1.93%
|
20.90
|
21.60
|
20.80
|
21.10
|
21.20
|
15.75
|
1,311,600
|
|
|
11/15/2021
|
0.00 / 0.00%
|
20.80
|
21.00
|
20.50
|
20.80
|
20.70
|
15.53
|
907,600
|
|
|
11/12/2021
|
0.00 / 0.00%
|
21.10
|
21.10
|
20.50
|
21.10
|
20.80
|
15.75
|
903,500
|
|
|
11/11/2021
|
-0.60 / -2.76%
|
21.60
|
21.80
|
20.80
|
21.10
|
21.10
|
15.75
|
1,381,600
|
|
|
11/10/2021
|
+0.50 / +2.36%
|
21.40
|
22.10
|
21.40
|
21.70
|
21.70
|
16.20
|
974,700
|
|
|
11/9/2021
|
+0.90 / +4.39%
|
20.70
|
21.50
|
20.70
|
21.40
|
21.20
|
15.98
|
1,112,300
|
|
|
11/8/2021
|
+0.20 / +0.98%
|
20.60
|
20.90
|
20.30
|
20.70
|
20.54
|
15.46
|
762,100
|
|
|
11/5/2021
|
+0.20 / +0.99%
|
20.50
|
20.90
|
20.20
|
20.50
|
20.50
|
15.31
|
639,417
|
|
|
11/4/2021
|
-0.30 / -1.44%
|
20.60
|
20.60
|
20.00
|
20.50
|
20.30
|
15.31
|
830,200
|
|
|
11/3/2021
|
+0.50 / +2.49%
|
20.50
|
21.40
|
20.20
|
20.60
|
20.80
|
15.38
|
1,135,400
|
|
|
11/2/2021
|
+0.20 / +1.00%
|
20.20
|
20.30
|
19.90
|
20.30
|
20.10
|
15.16
|
1,110,200
|
|
|
11/1/2021
|
0.00 / 0.00%
|
20.20
|
20.50
|
20.00
|
20.20
|
20.10
|
15.08
|
1,003,000
|
|
|
10/29/2021
|
-0.10 / -0.49%
|
20.20
|
20.50
|
20.10
|
20.20
|
20.20
|
15.08
|
792,300
|
|
|
10/28/2021
|
0.00 / 0.00%
|
20.40
|
20.60
|
20.00
|
20.30
|
20.30
|
15.16
|
632,600
|
|
|
10/27/2021
|
+0.30 / +1.49%
|
20.50
|
20.50
|
20.10
|
20.40
|
20.30
|
15.23
|
827,800
|
|
|
10/26/2021
|
+0.70 / +3.59%
|
19.60
|
20.60
|
19.30
|
20.20
|
20.10
|
15.08
|
1,639,000
|
|
|
10/25/2021
|
0.00 / 0.00%
|
19.40
|
19.60
|
19.40
|
19.40
|
19.50
|
14.49
|
735,800
|
|
|
10/22/2021
|
+0.10 / +0.52%
|
19.60
|
19.60
|
19.30
|
19.40
|
19.40
|
14.49
|
734,300
|
|
|
10/21/2021
|
+0.20 / +1.03%
|
19.50
|
19.70
|
19.10
|
19.60
|
19.30
|
14.63
|
1,077,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|