|
Closing price on 3/29/2023
|
|
| Open |
10.85 |
| High |
10.90 |
| Low |
10.60 |
| Volume |
91,000 |
| Split-adjusted Price |
8.68 |
|
|
PVP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/29/2023
|
0.00 / 0.00%
|
10.85
|
10.90
|
10.60
|
10.75
|
10.74
|
8.68
|
91,000
|
|
|
3/28/2023
|
0.00 / 0.00%
|
10.80
|
10.90
|
10.75
|
10.75
|
10.82
|
8.68
|
62,000
|
|
|
3/27/2023
|
-0.05 / -0.46%
|
10.80
|
10.85
|
10.65
|
10.75
|
10.75
|
8.68
|
163,900
|
|
|
3/24/2023
|
0.00 / 0.00%
|
10.85
|
10.90
|
10.70
|
10.80
|
10.79
|
8.72
|
123,600
|
|
|
3/23/2023
|
0.00 / 0.00%
|
10.70
|
10.85
|
10.60
|
10.80
|
10.76
|
8.72
|
77,300
|
|
|
3/22/2023
|
+0.15 / +1.41%
|
10.85
|
10.90
|
10.75
|
10.80
|
10.83
|
8.72
|
45,300
|
|
|
3/21/2023
|
+0.15 / +1.43%
|
10.65
|
10.75
|
10.45
|
10.65
|
10.62
|
8.60
|
126,400
|
|
|
3/20/2023
|
-0.70 / -6.25%
|
11.25
|
11.30
|
10.50
|
10.50
|
10.82
|
8.48
|
434,000
|
|
|
3/17/2023
|
-0.30 / -2.61%
|
11.50
|
11.60
|
11.20
|
11.20
|
11.31
|
9.04
|
124,700
|
|
|
3/16/2023
|
-0.25 / -2.13%
|
11.65
|
11.65
|
11.25
|
11.50
|
11.37
|
9.28
|
220,400
|
|
|
3/15/2023
|
+0.35 / +3.07%
|
11.55
|
11.80
|
11.50
|
11.75
|
11.65
|
9.49
|
123,800
|
|
|
3/14/2023
|
-0.50 / -4.20%
|
11.80
|
11.80
|
11.25
|
11.40
|
11.45
|
9.20
|
285,500
|
|
|
3/13/2023
|
-0.10 / -0.83%
|
11.60
|
11.90
|
11.60
|
11.90
|
11.78
|
9.61
|
117,700
|
|
|
3/10/2023
|
-0.05 / -0.41%
|
12.05
|
12.05
|
11.90
|
12.00
|
11.96
|
9.69
|
145,000
|
|
|
3/9/2023
|
-0.15 / -1.23%
|
12.20
|
12.30
|
12.00
|
12.05
|
12.12
|
9.73
|
94,200
|
|
|
3/8/2023
|
+0.20 / +1.67%
|
11.85
|
12.20
|
11.85
|
12.20
|
12.08
|
9.85
|
305,800
|
|
|
3/7/2023
|
+0.15 / +1.27%
|
12.00
|
12.30
|
11.85
|
12.00
|
12.04
|
9.69
|
118,800
|
|
|
3/6/2023
|
-0.05 / -0.42%
|
11.95
|
12.40
|
11.85
|
11.85
|
12.11
|
9.57
|
396,100
|
|
|
3/3/2023
|
-0.15 / -1.24%
|
12.20
|
12.25
|
11.75
|
11.90
|
11.99
|
9.61
|
334,800
|
|
|
3/2/2023
|
-0.25 / -2.03%
|
12.10
|
12.35
|
12.00
|
12.05
|
12.17
|
9.73
|
142,000
|
|
|
3/1/2023
|
+0.80 / +6.96%
|
11.50
|
12.30
|
11.50
|
12.30
|
12.21
|
9.93
|
828,700
|
|
|
2/28/2023
|
-0.25 / -2.13%
|
11.75
|
11.80
|
11.50
|
11.50
|
11.64
|
9.28
|
43,200
|
|
|
2/27/2023
|
-0.20 / -1.67%
|
11.50
|
11.75
|
11.40
|
11.75
|
11.56
|
9.49
|
121,400
|
|
|
2/24/2023
|
-0.05 / -0.42%
|
12.00
|
12.20
|
11.65
|
11.95
|
11.90
|
9.65
|
119,200
|
|
|
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
|
|
|