|
Closing price on 5/16/2022
|
|
| Open |
10.50 |
| High |
11.50 |
| Low |
10.50 |
| Volume |
172,800 |
| Split-adjusted Price |
8.14 |
|
|
PVP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/16/2022
|
0.00 / 0.00%
|
10.50
|
11.50
|
10.50
|
10.90
|
11.20
|
8.14
|
172,800
|
|
|
5/13/2022
|
-1.20 / -10.26%
|
11.10
|
11.70
|
10.10
|
10.50
|
10.90
|
7.84
|
281,500
|
|
|
5/12/2022
|
-0.80 / -6.50%
|
12.30
|
12.30
|
11.00
|
11.50
|
11.70
|
8.59
|
115,100
|
|
|
5/11/2022
|
+0.30 / +2.50%
|
12.30
|
12.50
|
12.10
|
12.30
|
12.30
|
9.18
|
49,200
|
|
|
5/10/2022
|
+0.10 / +0.82%
|
11.40
|
12.30
|
11.40
|
12.30
|
12.00
|
9.18
|
116,000
|
|
|
5/9/2022
|
-1.70 / -12.98%
|
13.00
|
13.00
|
11.40
|
11.40
|
12.20
|
8.51
|
151,700
|
|
|
5/6/2022
|
-0.70 / -5.15%
|
13.00
|
13.30
|
12.90
|
12.90
|
13.10
|
9.63
|
124,900
|
|
|
5/5/2022
|
0.00 / 0.00%
|
13.80
|
13.90
|
13.30
|
13.50
|
13.60
|
10.08
|
56,800
|
|
|
5/4/2022
|
+0.20 / +1.50%
|
13.30
|
13.90
|
13.30
|
13.50
|
13.50
|
10.08
|
153,100
|
|
|
4/29/2022
|
+0.20 / +1.52%
|
13.00
|
13.40
|
13.00
|
13.40
|
13.30
|
10.01
|
69,400
|
|
|
4/28/2022
|
+0.50 / +3.91%
|
13.10
|
13.30
|
13.00
|
13.30
|
13.20
|
9.93
|
79,600
|
|
|
4/27/2022
|
+0.60 / +4.80%
|
12.50
|
13.10
|
12.50
|
13.10
|
12.80
|
9.78
|
96,200
|
|
|
4/26/2022
|
+0.10 / +0.78%
|
12.80
|
13.00
|
12.00
|
13.00
|
12.50
|
9.71
|
177,900
|
|
|
4/25/2022
|
-0.90 / -6.77%
|
13.60
|
13.60
|
12.30
|
12.40
|
12.90
|
9.26
|
196,500
|
|
|
4/22/2022
|
+0.20 / +1.53%
|
13.10
|
13.60
|
12.90
|
13.30
|
13.30
|
9.93
|
196,600
|
|
|
4/21/2022
|
-1.00 / -7.09%
|
14.00
|
14.00
|
12.80
|
13.10
|
13.10
|
9.78
|
337,200
|
|
|
4/20/2022
|
-1.20 / -7.89%
|
14.80
|
14.90
|
13.70
|
14.00
|
14.10
|
10.45
|
440,400
|
|
|
4/19/2022
|
-0.80 / -5.10%
|
15.30
|
15.60
|
14.70
|
14.90
|
15.20
|
11.13
|
261,000
|
|
|
4/18/2022
|
-1.20 / -7.27%
|
16.20
|
16.40
|
15.10
|
15.30
|
15.70
|
11.42
|
274,700
|
|
|
4/15/2022
|
-0.40 / -2.40%
|
16.70
|
16.70
|
16.20
|
16.30
|
16.50
|
12.17
|
209,600
|
|
|
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
|
|
|