|
Closing price on 6/2/2022
|
|
| Open |
12.10 |
| High |
12.60 |
| Low |
12.00 |
| Volume |
213,900 |
| Split-adjusted Price |
9.03 |
|
|
PVP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/2/2022
|
-0.40 / -3.20%
|
12.10
|
12.60
|
12.00
|
12.10
|
12.20
|
9.03
|
213,900
|
|
|
6/1/2022
|
+0.20 / +1.60%
|
12.40
|
12.80
|
12.20
|
12.70
|
12.50
|
9.48
|
247,800
|
|
|
5/31/2022
|
+0.30 / +2.44%
|
12.50
|
12.70
|
12.30
|
12.60
|
12.50
|
9.41
|
141,700
|
|
|
5/30/2022
|
+0.90 / +7.76%
|
11.70
|
12.80
|
11.60
|
12.50
|
12.30
|
9.33
|
325,900
|
|
|
5/27/2022
|
0.00 / 0.00%
|
11.60
|
11.70
|
11.40
|
11.60
|
11.60
|
8.66
|
124,900
|
|
|
5/26/2022
|
+0.10 / +0.88%
|
11.50
|
11.70
|
11.40
|
11.50
|
11.60
|
8.59
|
177,300
|
|
|
5/25/2022
|
+0.40 / +3.60%
|
11.20
|
11.70
|
11.10
|
11.50
|
11.40
|
8.59
|
149,700
|
|
|
5/24/2022
|
-0.20 / -1.77%
|
11.20
|
11.30
|
10.90
|
11.10
|
11.10
|
8.29
|
144,200
|
|
|
5/23/2022
|
-0.10 / -0.87%
|
11.60
|
11.60
|
11.20
|
11.40
|
11.30
|
8.51
|
172,200
|
|
|
5/20/2022
|
-0.10 / -0.86%
|
11.70
|
11.70
|
10.80
|
11.50
|
11.50
|
8.59
|
88,600
|
|
|
5/19/2022
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.20
|
11.70
|
11.60
|
8.74
|
133,200
|
|
|
5/18/2022
|
+0.30 / +2.63%
|
11.60
|
12.00
|
11.50
|
11.70
|
11.70
|
8.74
|
75,500
|
|
|
5/17/2022
|
+0.60 / +5.36%
|
11.00
|
11.80
|
11.00
|
11.80
|
11.40
|
8.81
|
287,300
|
|
|
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
|
|
|