|
Closing price on 6/7/2021
|
|
| Open |
15.70 |
| High |
17.00 |
| Low |
15.60 |
| Volume |
2,471,100 |
| Split-adjusted Price |
11.61 |
|
|
PVP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/7/2021
|
+1.30 / +8.61%
|
15.70
|
17.00
|
15.60
|
16.40
|
16.40
|
11.61
|
2,471,100
|
|
|
6/4/2021
|
+1.00 / +6.85%
|
14.50
|
15.90
|
14.10
|
15.60
|
15.10
|
11.04
|
2,053,500
|
|
|
6/3/2021
|
-0.10 / -0.68%
|
14.50
|
14.80
|
14.40
|
14.50
|
14.60
|
10.27
|
617,600
|
|
|
6/2/2021
|
-0.10 / -0.68%
|
14.60
|
14.80
|
14.40
|
14.50
|
14.60
|
10.27
|
417,600
|
|
|
6/1/2021
|
+0.40 / +2.84%
|
14.40
|
14.80
|
14.40
|
14.50
|
14.60
|
10.27
|
575,200
|
|
|
5/31/2021
|
+0.60 / +4.35%
|
13.90
|
14.70
|
13.40
|
14.40
|
14.10
|
10.19
|
1,077,100
|
|
|
5/28/2021
|
+0.30 / +2.22%
|
13.60
|
14.00
|
13.50
|
13.80
|
13.80
|
9.77
|
464,000
|
|
|
5/27/2021
|
+0.30 / +2.27%
|
13.40
|
13.70
|
13.20
|
13.50
|
13.50
|
9.56
|
345,800
|
|
|
5/26/2021
|
+0.30 / +2.29%
|
13.20
|
13.60
|
12.90
|
13.40
|
13.20
|
9.49
|
800,800
|
|
|
5/25/2021
|
+0.30 / +2.33%
|
13.00
|
13.30
|
13.00
|
13.20
|
13.10
|
9.35
|
272,300
|
|
|
5/24/2021
|
+0.10 / +0.78%
|
13.10
|
13.10
|
12.80
|
12.90
|
12.90
|
9.13
|
184,000
|
|
|
5/21/2021
|
+0.20 / +1.57%
|
12.70
|
13.20
|
12.50
|
12.90
|
12.80
|
9.13
|
245,700
|
|
|
5/20/2021
|
-0.30 / -2.31%
|
13.00
|
13.00
|
12.50
|
12.70
|
12.70
|
8.99
|
406,000
|
|
|
5/19/2021
|
-0.20 / -1.50%
|
13.30
|
13.30
|
12.90
|
13.10
|
13.03
|
9.27
|
157,900
|
|
|
5/18/2021
|
-0.10 / -0.75%
|
13.40
|
13.40
|
13.20
|
13.30
|
13.27
|
9.42
|
137,500
|
|
|
5/17/2021
|
0.00 / 0.00%
|
13.40
|
13.50
|
13.20
|
13.30
|
13.36
|
9.42
|
237,000
|
|
|
5/14/2021
|
-0.20 / -1.48%
|
13.50
|
13.50
|
13.20
|
13.30
|
13.32
|
9.42
|
161,200
|
|
|
5/13/2021
|
+0.10 / +0.75%
|
13.40
|
13.80
|
13.30
|
13.40
|
13.52
|
9.49
|
229,400
|
|
|
5/12/2021
|
+0.20 / +1.52%
|
13.20
|
13.40
|
13.20
|
13.40
|
13.26
|
9.49
|
138,500
|
|
|
5/11/2021
|
+0.10 / +0.76%
|
13.30
|
13.50
|
13.00
|
13.30
|
13.16
|
9.42
|
226,000
|
|
|
5/10/2021
|
0.00 / 0.00%
|
13.10
|
13.40
|
13.00
|
13.40
|
13.16
|
9.49
|
342,500
|
|
|
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
|
|
|