|
|
Closing price on 3/4/2021
|
|
| Open |
13.90 |
| High |
15.20 |
| Low |
13.90 |
| Volume |
1,941,000 |
| Split-adjusted Price |
10.62 |
|
|
PVP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/4/2021
|
+1.30 / +9.49%
|
13.90
|
15.20
|
13.90
|
15.00
|
14.69
|
10.62
|
1,941,000
|
|
|
3/3/2021
|
+0.60 / +4.48%
|
13.40
|
14.00
|
13.40
|
14.00
|
13.66
|
9.91
|
699,500
|
|
|
3/2/2021
|
+0.20 / +1.49%
|
13.60
|
13.60
|
13.30
|
13.60
|
13.45
|
9.63
|
511,100
|
|
|
3/1/2021
|
+0.30 / +2.27%
|
13.50
|
13.60
|
13.20
|
13.50
|
13.44
|
9.56
|
421,700
|
|
|
2/26/2021
|
+0.40 / +3.05%
|
12.80
|
13.50
|
12.80
|
13.50
|
13.20
|
9.56
|
493,200
|
|
|
2/25/2021
|
-0.10 / -0.75%
|
13.30
|
13.50
|
13.00
|
13.20
|
13.14
|
9.35
|
562,500
|
|
|
2/24/2021
|
-0.30 / -2.21%
|
13.70
|
13.70
|
13.10
|
13.30
|
13.32
|
9.42
|
780,000
|
|
|
2/23/2021
|
+0.20 / +1.48%
|
13.70
|
13.90
|
13.50
|
13.70
|
13.64
|
9.70
|
406,800
|
|
|
2/22/2021
|
-0.10 / -0.73%
|
13.70
|
13.70
|
13.40
|
13.60
|
13.54
|
9.63
|
479,300
|
|
|
2/19/2021
|
-0.20 / -1.44%
|
13.60
|
14.00
|
13.40
|
13.70
|
13.71
|
9.70
|
574,500
|
|
|
2/18/2021
|
+0.40 / +2.99%
|
13.70
|
14.30
|
13.50
|
13.80
|
13.91
|
9.77
|
745,700
|
|
|
2/17/2021
|
+1.20 / +9.60%
|
12.70
|
13.80
|
12.70
|
13.70
|
13.41
|
9.70
|
782,000
|
|
|
2/9/2021
|
+0.10 / +0.79%
|
12.50
|
12.90
|
12.10
|
12.70
|
12.53
|
8.99
|
382,500
|
|
|
2/8/2021
|
-0.50 / -3.85%
|
13.00
|
13.10
|
11.90
|
12.50
|
12.59
|
8.85
|
545,900
|
|
|
2/5/2021
|
+0.20 / +1.56%
|
12.90
|
13.30
|
12.90
|
13.00
|
13.03
|
9.20
|
357,700
|
|
|
2/4/2021
|
+0.40 / +3.23%
|
12.80
|
13.10
|
12.50
|
12.80
|
12.84
|
9.06
|
563,100
|
|
|
2/3/2021
|
+1.10 / +9.40%
|
12.00
|
13.00
|
11.90
|
12.80
|
12.42
|
9.06
|
541,300
|
|
|
2/2/2021
|
+0.20 / +1.71%
|
11.50
|
12.00
|
11.30
|
11.90
|
11.71
|
8.42
|
393,500
|
|
|
2/1/2021
|
-0.50 / -4.20%
|
12.80
|
12.80
|
11.20
|
11.40
|
11.72
|
8.07
|
581,300
|
|
|
1/29/2021
|
+0.90 / +7.76%
|
9.90
|
12.60
|
9.90
|
12.50
|
11.90
|
8.85
|
551,400
|
|
|
1/28/2021
|
-1.90 / -14.39%
|
12.80
|
12.80
|
11.30
|
11.30
|
11.64
|
8.00
|
1,213,300
|
|
|
1/27/2021
|
-1.10 / -7.75%
|
14.10
|
14.20
|
12.50
|
13.10
|
13.20
|
9.27
|
1,448,200
|
|
|
1/26/2021
|
-1.00 / -6.58%
|
15.20
|
15.20
|
13.80
|
14.20
|
14.20
|
10.05
|
1,123,300
|
|
|
1/25/2021
|
0.00 / 0.00%
|
14.80
|
15.50
|
14.70
|
14.90
|
15.18
|
10.55
|
1,177,400
|
|
|
1/22/2021
|
+0.50 / +3.50%
|
14.60
|
15.50
|
14.50
|
14.80
|
14.90
|
10.48
|
1,008,600
|
|
|
1/21/2021
|
+1.00 / +7.35%
|
13.90
|
15.00
|
13.60
|
14.60
|
14.34
|
10.34
|
1,279,000
|
|
|
1/20/2021
|
-0.60 / -4.14%
|
14.40
|
14.50
|
12.60
|
13.90
|
13.59
|
9.84
|
836,000
|
|
|
1/19/2021
|
0.00 / 0.00%
|
14.70
|
15.30
|
13.10
|
14.40
|
14.47
|
10.19
|
1,573,800
|
|
|
1/18/2021
|
+0.40 / +2.84%
|
14.00
|
15.20
|
14.00
|
14.50
|
14.41
|
10.27
|
2,230,400
|
|
|
1/15/2021
|
+0.50 / +3.65%
|
14.00
|
14.60
|
13.70
|
14.20
|
14.08
|
10.05
|
1,955,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|