|
Closing price on 3/2/2022
|
|
| Open |
17.90 |
| High |
18.90 |
| Low |
17.90 |
| Volume |
1,365,200 |
| Split-adjusted Price |
13.89 |
|
|
PVP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/2/2022
|
+0.90 / +5.08%
|
17.90
|
18.90
|
17.90
|
18.60
|
18.60
|
13.89
|
1,365,200
|
|
|
3/1/2022
|
-0.10 / -0.56%
|
17.80
|
17.90
|
17.50
|
17.70
|
17.70
|
13.22
|
462,900
|
|
|
2/28/2022
|
-0.10 / -0.56%
|
17.80
|
18.00
|
17.50
|
17.70
|
17.80
|
13.22
|
967,400
|
|
|
2/25/2022
|
-0.40 / -2.20%
|
18.20
|
18.20
|
17.60
|
17.80
|
17.80
|
13.29
|
304,100
|
|
|
2/24/2022
|
-0.10 / -0.55%
|
18.40
|
18.50
|
17.90
|
18.20
|
18.20
|
13.59
|
409,500
|
|
|
2/23/2022
|
+1.10 / +6.36%
|
17.60
|
18.60
|
17.50
|
18.40
|
18.30
|
13.74
|
886,000
|
|
|
2/22/2022
|
+0.20 / +1.16%
|
17.20
|
17.50
|
17.10
|
17.40
|
17.30
|
12.99
|
281,100
|
|
|
2/21/2022
|
0.00 / 0.00%
|
17.20
|
17.30
|
17.10
|
17.20
|
17.20
|
12.84
|
129,500
|
|
|
2/18/2022
|
-0.10 / -0.58%
|
17.20
|
17.30
|
17.10
|
17.20
|
17.20
|
12.84
|
210,300
|
|
|
2/17/2022
|
-0.10 / -0.58%
|
17.30
|
17.30
|
17.10
|
17.20
|
17.30
|
12.84
|
197,100
|
|
|
2/16/2022
|
-0.10 / -0.57%
|
17.90
|
17.90
|
17.10
|
17.30
|
17.30
|
12.92
|
94,000
|
|
|
2/15/2022
|
-0.20 / -1.13%
|
17.70
|
17.70
|
17.20
|
17.50
|
17.40
|
13.07
|
60,100
|
|
|
2/14/2022
|
+0.20 / +1.14%
|
17.50
|
18.00
|
17.50
|
17.70
|
17.70
|
13.22
|
186,600
|
|
|
2/11/2022
|
0.00 / 0.00%
|
17.70
|
17.90
|
17.30
|
17.60
|
17.50
|
13.14
|
66,000
|
|
|
2/10/2022
|
+0.40 / +2.31%
|
17.50
|
17.80
|
17.40
|
17.70
|
17.60
|
13.22
|
108,700
|
|
|
2/9/2022
|
+0.40 / +2.34%
|
17.10
|
17.50
|
17.10
|
17.50
|
17.30
|
13.07
|
113,800
|
|
|
2/8/2022
|
+0.30 / +1.79%
|
17.00
|
17.30
|
16.80
|
17.10
|
17.10
|
12.77
|
93,700
|
|
|
2/7/2022
|
+0.70 / +4.29%
|
16.50
|
17.00
|
16.30
|
17.00
|
16.80
|
12.69
|
54,700
|
|
|
1/28/2022
|
0.00 / 0.00%
|
16.60
|
16.60
|
16.00
|
16.60
|
16.30
|
12.39
|
160,300
|
|
|
1/27/2022
|
-0.30 / -1.76%
|
16.90
|
16.90
|
16.50
|
16.70
|
16.60
|
12.47
|
79,400
|
|
|
1/26/2022
|
0.00 / 0.00%
|
17.00
|
17.30
|
16.60
|
16.70
|
17.00
|
12.47
|
82,900
|
|
|
1/25/2022
|
-0.10 / -0.59%
|
16.60
|
17.00
|
16.50
|
16.90
|
16.70
|
12.62
|
113,600
|
|
|
1/24/2022
|
-1.00 / -5.68%
|
17.60
|
17.60
|
16.60
|
16.60
|
17.00
|
12.39
|
173,100
|
|
|
1/21/2022
|
-0.20 / -1.13%
|
17.70
|
17.80
|
17.30
|
17.50
|
17.60
|
13.07
|
104,700
|
|
|
1/20/2022
|
-0.30 / -1.67%
|
17.50
|
18.10
|
17.50
|
17.70
|
17.70
|
13.22
|
104,300
|
|
|
1/19/2022
|
+0.20 / +1.15%
|
17.30
|
20.00
|
16.90
|
17.60
|
18.00
|
13.14
|
281,100
|
|
|
1/18/2022
|
-0.60 / -3.33%
|
17.60
|
17.90
|
16.80
|
17.40
|
17.40
|
12.99
|
342,000
|
|
|
1/17/2022
|
-0.50 / -2.75%
|
18.50
|
18.50
|
17.60
|
17.70
|
18.00
|
13.22
|
315,900
|
|
|
1/14/2022
|
+0.20 / +1.09%
|
18.30
|
18.50
|
17.90
|
18.50
|
18.20
|
13.81
|
214,100
|
|
|
1/13/2022
|
-0.40 / -2.15%
|
18.70
|
18.70
|
18.10
|
18.20
|
18.30
|
13.59
|
321,100
|
|
|