|
Closing price on 2/23/2023
|
|
| Open |
11.95 |
| High |
12.00 |
| Low |
11.60 |
| Volume |
63,300 |
| Split-adjusted Price |
9.69 |
|
|
PVP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/23/2023
|
+0.05 / +0.42%
|
11.95
|
12.00
|
11.60
|
12.00
|
11.78
|
9.69
|
63,300
|
|
|
2/22/2023
|
0.00 / 0.00%
|
11.90
|
12.35
|
11.75
|
11.95
|
12.08
|
9.65
|
393,700
|
|
|
2/21/2023
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.90
|
11.95
|
11.97
|
9.65
|
136,000
|
|
|
2/20/2023
|
-0.05 / -0.42%
|
11.85
|
12.15
|
11.80
|
11.95
|
11.98
|
9.65
|
323,400
|
|
|
2/17/2023
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.75
|
12.00
|
11.89
|
9.69
|
65,900
|
|
|
2/16/2023
|
+0.30 / +2.56%
|
11.75
|
12.15
|
11.60
|
12.00
|
11.94
|
9.69
|
154,800
|
|
|
2/15/2023
|
+0.45 / +4.00%
|
11.25
|
11.70
|
11.10
|
11.70
|
11.43
|
9.45
|
94,400
|
|
|
2/14/2023
|
+0.05 / +0.45%
|
11.30
|
11.40
|
11.00
|
11.25
|
11.21
|
9.08
|
37,900
|
|
|
2/13/2023
|
-0.25 / -2.18%
|
11.65
|
11.65
|
11.05
|
11.20
|
11.25
|
9.04
|
82,800
|
|
|
2/10/2023
|
-0.30 / -2.55%
|
11.75
|
11.80
|
11.45
|
11.45
|
11.58
|
9.24
|
90,300
|
|
|
2/9/2023
|
+0.25 / +2.17%
|
11.60
|
11.75
|
11.50
|
11.75
|
11.63
|
9.49
|
90,800
|
|
|
2/8/2023
|
+0.10 / +0.88%
|
11.40
|
11.55
|
11.25
|
11.50
|
11.42
|
9.28
|
104,900
|
|
|
2/7/2023
|
-0.30 / -2.56%
|
11.65
|
11.75
|
11.40
|
11.40
|
11.55
|
9.20
|
85,300
|
|
|
2/6/2023
|
-0.10 / -0.85%
|
11.80
|
11.80
|
11.50
|
11.70
|
11.62
|
9.45
|
75,900
|
|
|
2/3/2023
|
+0.20 / +1.72%
|
11.60
|
12.15
|
11.60
|
11.80
|
11.85
|
9.53
|
86,300
|
|
|
2/2/2023
|
-0.40 / -3.33%
|
12.00
|
12.00
|
11.40
|
11.60
|
11.68
|
9.37
|
325,500
|
|
|
2/1/2023
|
-0.60 / -4.76%
|
12.75
|
12.75
|
12.00
|
12.00
|
12.49
|
9.69
|
369,700
|
|
|
1/31/2023
|
-0.05 / -0.40%
|
12.35
|
12.90
|
12.35
|
12.60
|
12.66
|
10.17
|
191,400
|
|
|
1/30/2023
|
-0.50 / -3.80%
|
13.30
|
13.30
|
12.65
|
12.65
|
12.77
|
10.21
|
590,800
|
|
|
1/27/2023
|
-0.15 / -1.13%
|
13.35
|
13.80
|
13.00
|
13.15
|
13.29
|
10.62
|
282,800
|
|
|
1/19/2023
|
+0.05 / +0.38%
|
13.90
|
13.90
|
13.25
|
13.30
|
13.59
|
10.74
|
372,000
|
|
|
1/18/2023
|
+0.85 / +6.85%
|
13.25
|
13.25
|
13.25
|
13.25
|
13.25
|
10.70
|
95,700
|
|
|
1/17/2023
|
+2.05 / +19.81%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
10.01
|
34,000
|
|
|
1/6/2023
|
-0.10 / -0.77%
|
12.60
|
13.10
|
12.20
|
12.90
|
12.60
|
10.42
|
357,800
|
|
|
1/5/2023
|
-0.40 / -3.03%
|
13.20
|
13.30
|
12.70
|
12.80
|
13.00
|
10.33
|
318,900
|
|
|
1/4/2023
|
+0.20 / +1.54%
|
13.00
|
13.50
|
12.90
|
13.20
|
13.20
|
10.66
|
311,900
|
|
|
1/3/2023
|
+0.20 / +1.56%
|
13.70
|
13.70
|
12.30
|
13.00
|
13.00
|
10.50
|
260,200
|
|
|
12/30/2022
|
+1.70 / +14.17%
|
11.90
|
13.70
|
11.50
|
13.70
|
12.80
|
11.06
|
752,100
|
|
|
12/29/2022
|
+0.50 / +4.46%
|
12.10
|
12.50
|
11.50
|
11.70
|
12.00
|
9.45
|
240,900
|
|
|
12/28/2022
|
+1.50 / +15.00%
|
10.20
|
11.50
|
10.20
|
11.50
|
11.20
|
9.28
|
413,300
|
|
|