|
Closing price on 3/22/2022
|
|
| Open |
18.20 |
| High |
18.50 |
| Low |
18.00 |
| Volume |
317,000 |
| Split-adjusted Price |
13.81 |
|
|
PVP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/22/2022
|
+0.50 / +2.78%
|
18.20
|
18.50
|
18.00
|
18.50
|
18.20
|
13.81
|
317,000
|
|
|
3/21/2022
|
0.00 / 0.00%
|
18.10
|
18.20
|
17.80
|
18.10
|
18.00
|
13.51
|
301,700
|
|
|
3/18/2022
|
+0.20 / +1.12%
|
18.10
|
18.50
|
17.90
|
18.10
|
18.10
|
13.51
|
264,300
|
|
|
3/17/2022
|
0.00 / 0.00%
|
18.30
|
18.30
|
17.60
|
18.10
|
17.90
|
13.51
|
497,500
|
|
|
3/16/2022
|
+0.30 / +1.67%
|
18.20
|
18.50
|
18.00
|
18.30
|
18.10
|
13.66
|
239,800
|
|
|
3/15/2022
|
-0.10 / -0.54%
|
17.80
|
18.70
|
17.60
|
18.40
|
18.00
|
13.74
|
684,500
|
|
|
3/14/2022
|
-1.70 / -8.63%
|
19.40
|
19.60
|
17.90
|
18.00
|
18.50
|
13.44
|
1,123,100
|
|
|
3/11/2022
|
-0.40 / -2.00%
|
20.00
|
20.10
|
19.40
|
19.60
|
19.70
|
14.63
|
632,800
|
|
|
3/10/2022
|
-0.40 / -1.95%
|
19.80
|
20.60
|
19.50
|
20.10
|
20.00
|
15.01
|
736,500
|
|
|
3/9/2022
|
+1.00 / +5.05%
|
19.90
|
21.10
|
19.00
|
20.80
|
20.50
|
15.53
|
2,530,900
|
|
|
3/8/2022
|
-1.00 / -4.83%
|
20.70
|
20.70
|
19.20
|
19.70
|
19.80
|
14.71
|
1,337,700
|
|
|
3/7/2022
|
+0.70 / +3.50%
|
20.30
|
21.00
|
20.00
|
20.70
|
20.70
|
15.46
|
1,454,100
|
|
|
3/4/2022
|
-0.20 / -1.01%
|
20.50
|
20.60
|
19.60
|
19.70
|
20.00
|
14.71
|
634,300
|
|
|
3/3/2022
|
+1.90 / +10.22%
|
18.90
|
20.50
|
18.80
|
20.50
|
19.90
|
15.31
|
2,621,300
|
|
|
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
|
|
|