|
Closing price on 5/7/2021
|
|
| Open |
13.70 |
| High |
13.70 |
| Low |
13.10 |
| Volume |
205,000 |
| Split-adjusted Price |
9.42 |
|
|
PVP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/7/2021
|
-0.40 / -2.92%
|
13.70
|
13.70
|
13.10
|
13.30
|
13.36
|
9.42
|
205,000
|
|
|
5/6/2021
|
-0.10 / -0.72%
|
14.00
|
14.00
|
13.60
|
13.70
|
13.72
|
9.70
|
66,200
|
|
|
5/5/2021
|
+0.60 / +4.55%
|
13.20
|
14.20
|
13.20
|
13.80
|
13.77
|
9.77
|
289,100
|
|
|
5/4/2021
|
-0.40 / -2.94%
|
12.40
|
13.30
|
11.60
|
13.20
|
13.15
|
9.35
|
171,400
|
|
|
4/29/2021
|
0.00 / 0.00%
|
13.60
|
13.80
|
13.40
|
13.50
|
13.56
|
9.56
|
127,400
|
|
|
4/28/2021
|
+0.30 / +2.26%
|
13.40
|
13.70
|
13.30
|
13.60
|
13.53
|
9.63
|
134,000
|
|
|
4/27/2021
|
-0.20 / -1.47%
|
13.50
|
13.50
|
13.10
|
13.40
|
13.27
|
9.49
|
245,700
|
|
|
4/26/2021
|
-0.30 / -2.17%
|
14.00
|
14.10
|
13.30
|
13.50
|
13.56
|
9.56
|
239,200
|
|
|
4/23/2021
|
0.00 / 0.00%
|
14.00
|
14.20
|
13.50
|
14.20
|
13.79
|
10.05
|
267,100
|
|
|
4/22/2021
|
-0.80 / -5.48%
|
14.60
|
14.60
|
13.80
|
13.80
|
14.15
|
9.77
|
567,800
|
|
|
4/20/2021
|
0.00 / 0.00%
|
14.70
|
14.90
|
14.50
|
14.60
|
14.62
|
10.34
|
240,500
|
|
|
4/19/2021
|
+0.20 / +1.37%
|
14.60
|
14.80
|
14.40
|
14.80
|
14.60
|
10.48
|
228,700
|
|
|
4/16/2021
|
-0.50 / -3.31%
|
15.00
|
15.00
|
14.20
|
14.60
|
14.57
|
10.34
|
607,800
|
|
|
4/15/2021
|
+0.10 / +0.68%
|
15.00
|
15.50
|
14.80
|
14.90
|
15.07
|
10.55
|
487,500
|
|
|
4/14/2021
|
0.00 / 0.00%
|
15.00
|
15.10
|
14.50
|
15.10
|
14.79
|
10.69
|
628,300
|
|
|
4/13/2021
|
-0.60 / -3.85%
|
15.50
|
15.50
|
14.80
|
15.00
|
15.08
|
10.62
|
797,100
|
|
|
4/12/2021
|
+0.10 / +0.65%
|
15.60
|
16.00
|
15.20
|
15.40
|
15.60
|
10.90
|
868,900
|
|
|
4/9/2021
|
+0.90 / +6.12%
|
14.80
|
15.70
|
14.70
|
15.60
|
15.25
|
11.04
|
1,431,900
|
|
|
4/8/2021
|
+0.10 / +0.68%
|
14.90
|
15.00
|
14.60
|
14.80
|
14.70
|
10.48
|
548,700
|
|
|
4/7/2021
|
+0.30 / +2.07%
|
14.70
|
14.80
|
14.50
|
14.80
|
14.68
|
10.48
|
342,400
|
|
|
4/6/2021
|
-0.20 / -1.34%
|
14.90
|
14.90
|
14.30
|
14.70
|
14.52
|
10.41
|
575,600
|
|
|
4/5/2021
|
-0.20 / -1.32%
|
15.10
|
15.20
|
14.80
|
14.90
|
14.91
|
10.55
|
310,900
|
|
|
4/2/2021
|
+0.30 / +2.05%
|
14.90
|
15.30
|
14.80
|
14.90
|
15.06
|
10.55
|
584,200
|
|
|
4/1/2021
|
+0.40 / +2.76%
|
14.70
|
14.90
|
14.30
|
14.90
|
14.64
|
10.55
|
332,700
|
|
|
3/31/2021
|
+0.20 / +1.38%
|
14.50
|
14.70
|
14.30
|
14.70
|
14.53
|
10.41
|
313,900
|
|
|
3/30/2021
|
-0.10 / -0.68%
|
14.60
|
14.60
|
14.40
|
14.50
|
14.51
|
10.27
|
303,400
|
|
|
3/29/2021
|
+0.70 / +5.00%
|
14.40
|
14.80
|
14.40
|
14.70
|
14.60
|
10.41
|
335,900
|
|
|
3/26/2021
|
-0.30 / -2.05%
|
14.50
|
14.50
|
13.40
|
14.30
|
13.96
|
10.12
|
800,500
|
|
|
3/25/2021
|
-0.30 / -2.03%
|
14.70
|
14.90
|
14.40
|
14.50
|
14.61
|
10.27
|
450,500
|
|
|
3/24/2021
|
-0.60 / -3.90%
|
15.30
|
15.30
|
14.50
|
14.80
|
14.83
|
10.48
|
705,600
|
|
|