|
Closing price on 12/6/2022
|
|
| Open |
10.30 |
| High |
10.30 |
| Low |
9.90 |
| Volume |
174,200 |
| Split-adjusted Price |
8.15 |
|
|
PVP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/6/2022
|
-0.20 / -1.94%
|
10.30
|
10.30
|
9.90
|
10.10
|
10.10
|
8.15
|
174,200
|
|
|
12/5/2022
|
+0.10 / +1.00%
|
10.40
|
10.60
|
10.10
|
10.10
|
10.30
|
8.15
|
175,700
|
|
|
12/2/2022
|
+0.50 / +5.15%
|
9.70
|
10.50
|
9.40
|
10.20
|
10.00
|
8.24
|
242,700
|
|
|
12/1/2022
|
+0.30 / +3.19%
|
9.40
|
10.00
|
9.40
|
9.70
|
9.70
|
7.83
|
196,200
|
|
|
11/30/2022
|
+0.40 / +4.40%
|
9.40
|
9.60
|
9.30
|
9.50
|
9.40
|
7.67
|
82,900
|
|
|
11/29/2022
|
+0.30 / +3.30%
|
9.10
|
9.40
|
8.90
|
9.40
|
9.10
|
7.59
|
143,500
|
|
|
11/28/2022
|
+0.90 / +10.84%
|
8.60
|
9.30
|
8.50
|
9.20
|
9.10
|
7.43
|
229,800
|
|
|
11/25/2022
|
+0.30 / +3.66%
|
8.20
|
8.60
|
8.10
|
8.50
|
8.30
|
6.86
|
44,100
|
|
|
11/24/2022
|
0.00 / 0.00%
|
8.30
|
8.60
|
8.00
|
8.30
|
8.20
|
6.70
|
37,600
|
|
|
11/23/2022
|
-0.10 / -1.20%
|
8.40
|
8.50
|
8.20
|
8.20
|
8.30
|
6.62
|
48,500
|
|
|
11/22/2022
|
+0.30 / +3.80%
|
7.90
|
8.60
|
7.70
|
8.20
|
8.30
|
6.62
|
127,700
|
|
|
11/21/2022
|
+0.10 / +1.28%
|
8.00
|
8.20
|
7.80
|
7.90
|
7.90
|
6.38
|
88,800
|
|
|
11/18/2022
|
0.00 / 0.00%
|
7.90
|
8.00
|
7.40
|
7.90
|
7.80
|
6.38
|
115,700
|
|
|
11/17/2022
|
+0.70 / +9.72%
|
7.80
|
8.20
|
7.50
|
7.90
|
7.90
|
6.38
|
163,100
|
|
|
11/16/2022
|
+0.60 / +8.57%
|
7.00
|
7.80
|
6.50
|
7.60
|
7.20
|
6.14
|
163,400
|
|
|
11/15/2022
|
-1.20 / -14.81%
|
8.00
|
8.00
|
6.90
|
6.90
|
7.00
|
5.57
|
585,300
|
|
|
11/14/2022
|
-0.90 / -10.11%
|
8.60
|
8.70
|
7.70
|
8.00
|
8.10
|
6.46
|
114,800
|
|
|
11/11/2022
|
-0.30 / -3.37%
|
8.60
|
9.20
|
8.60
|
8.60
|
8.90
|
6.94
|
51,400
|
|
|
11/10/2022
|
-0.90 / -9.47%
|
9.30
|
9.30
|
8.30
|
8.60
|
8.90
|
6.94
|
154,700
|
|
|
11/9/2022
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.40
|
9.40
|
9.50
|
7.59
|
26,900
|
|
|
11/8/2022
|
-0.20 / -2.08%
|
9.50
|
9.60
|
9.30
|
9.40
|
9.40
|
7.59
|
93,200
|
|
|
11/7/2022
|
-0.40 / -4.08%
|
9.90
|
9.90
|
9.40
|
9.40
|
9.60
|
7.59
|
63,900
|
|
|
11/4/2022
|
-0.10 / -1.00%
|
10.00
|
10.00
|
9.70
|
9.90
|
9.80
|
7.99
|
146,000
|
|
|
11/3/2022
|
0.00 / 0.00%
|
10.00
|
10.10
|
9.90
|
10.00
|
10.00
|
8.07
|
65,200
|
|
|
11/2/2022
|
0.00 / 0.00%
|
10.10
|
10.20
|
10.00
|
10.00
|
10.00
|
8.07
|
83,600
|
|
|
11/1/2022
|
-0.10 / -0.99%
|
10.20
|
10.30
|
10.00
|
10.00
|
10.00
|
8.07
|
135,800
|
|
|
10/31/2022
|
-0.30 / -2.91%
|
10.30
|
10.30
|
10.00
|
10.00
|
10.10
|
8.07
|
80,300
|
|
|
10/28/2022
|
+0.30 / +3.00%
|
10.30
|
10.50
|
10.10
|
10.30
|
10.30
|
8.32
|
101,500
|
|
|
10/27/2022
|
+0.30 / +3.00%
|
10.00
|
10.40
|
9.80
|
10.30
|
10.00
|
8.32
|
159,400
|
|
|
10/26/2022
|
-0.30 / -3.00%
|
10.20
|
10.30
|
9.70
|
9.70
|
10.00
|
7.83
|
94,500
|
|
|