|
Closing price on 4/14/2022
|
|
| Open |
16.90 |
| High |
17.00 |
| Low |
16.60 |
| Volume |
249,000 |
| Split-adjusted Price |
12.47 |
|
|
PVP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/14/2022
|
0.00 / 0.00%
|
16.90
|
17.00
|
16.60
|
16.70
|
16.70
|
12.47
|
249,000
|
|
|
4/13/2022
|
+0.10 / +0.60%
|
16.60
|
17.00
|
16.50
|
16.80
|
16.70
|
12.54
|
200,800
|
|
|
4/12/2022
|
-0.60 / -3.49%
|
17.10
|
17.30
|
16.50
|
16.60
|
16.70
|
12.39
|
300,800
|
|
|
4/8/2022
|
-0.40 / -2.30%
|
17.50
|
17.50
|
17.00
|
17.00
|
17.20
|
12.69
|
245,600
|
|
|
4/7/2022
|
-0.10 / -0.57%
|
17.50
|
17.50
|
17.30
|
17.40
|
17.40
|
12.99
|
170,900
|
|
|
4/6/2022
|
-0.20 / -1.13%
|
17.80
|
17.80
|
17.40
|
17.50
|
17.50
|
13.07
|
275,000
|
|
|
4/5/2022
|
+0.10 / +0.56%
|
17.90
|
17.90
|
17.60
|
17.80
|
17.70
|
13.29
|
75,600
|
|
|
4/4/2022
|
+0.20 / +1.14%
|
17.60
|
17.90
|
17.50
|
17.70
|
17.70
|
13.22
|
167,500
|
|
|
4/1/2022
|
-0.10 / -0.56%
|
17.60
|
17.70
|
17.20
|
17.60
|
17.50
|
13.14
|
384,600
|
|
|
3/31/2022
|
-0.10 / -0.56%
|
17.80
|
18.00
|
17.50
|
17.60
|
17.70
|
13.14
|
182,200
|
|
|
3/30/2022
|
-0.20 / -1.11%
|
18.00
|
18.10
|
17.50
|
17.80
|
17.70
|
13.29
|
377,600
|
|
|
3/29/2022
|
+0.20 / +1.12%
|
17.80
|
18.20
|
17.70
|
18.10
|
18.00
|
13.51
|
345,400
|
|
|
3/28/2022
|
-0.10 / -0.56%
|
18.00
|
18.00
|
17.70
|
17.80
|
17.90
|
13.29
|
285,200
|
|
|
3/25/2022
|
-0.30 / -1.65%
|
18.10
|
18.10
|
17.70
|
17.90
|
17.90
|
13.37
|
521,400
|
|
|
3/24/2022
|
-0.10 / -0.55%
|
18.20
|
18.50
|
18.00
|
18.10
|
18.20
|
13.51
|
335,500
|
|
|
3/23/2022
|
-0.10 / -0.55%
|
18.50
|
18.50
|
18.00
|
18.10
|
18.20
|
13.51
|
295,600
|
|
|
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
|
|
|