|
Closing price on 7/27/2021
|
|
| Open |
14.80 |
| High |
15.20 |
| Low |
14.80 |
| Volume |
297,700 |
| Split-adjusted Price |
10.62 |
|
|
PVP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/27/2021
|
+0.50 / +3.45%
|
14.80
|
15.20
|
14.80
|
15.00
|
15.00
|
10.62
|
297,700
|
|
|
7/26/2021
|
+0.10 / +0.69%
|
14.30
|
14.80
|
14.30
|
14.60
|
14.50
|
10.34
|
308,900
|
|
|
7/23/2021
|
-0.10 / -0.69%
|
14.70
|
14.70
|
14.40
|
14.40
|
14.50
|
10.19
|
139,800
|
|
|
7/22/2021
|
+0.50 / +3.52%
|
14.30
|
14.70
|
14.30
|
14.70
|
14.50
|
10.41
|
202,100
|
|
|
7/21/2021
|
+0.50 / +3.65%
|
14.20
|
14.40
|
14.00
|
14.20
|
14.20
|
10.05
|
142,100
|
|
|
7/20/2021
|
+0.10 / +0.72%
|
13.70
|
14.00
|
13.50
|
14.00
|
13.70
|
9.91
|
271,300
|
|
|
7/19/2021
|
-0.70 / -4.83%
|
14.30
|
14.30
|
13.60
|
13.80
|
13.90
|
9.77
|
349,400
|
|
|
7/16/2021
|
-0.10 / -0.69%
|
14.60
|
14.60
|
14.10
|
14.40
|
14.50
|
10.19
|
88,800
|
|
|
7/15/2021
|
0.00 / 0.00%
|
14.30
|
14.70
|
14.30
|
14.60
|
14.50
|
10.34
|
159,800
|
|
|
7/14/2021
|
+0.20 / +1.39%
|
14.50
|
14.90
|
14.30
|
14.60
|
14.60
|
10.34
|
281,000
|
|
|
7/13/2021
|
+0.30 / +2.11%
|
14.00
|
14.60
|
14.00
|
14.50
|
14.40
|
10.27
|
196,300
|
|
|
7/12/2021
|
-0.70 / -4.67%
|
14.80
|
14.80
|
13.60
|
14.30
|
14.20
|
10.12
|
672,900
|
|
|
7/9/2021
|
-0.70 / -4.52%
|
15.50
|
15.50
|
14.40
|
14.80
|
15.00
|
10.48
|
347,700
|
|
|
7/8/2021
|
0.00 / 0.00%
|
15.50
|
15.90
|
15.30
|
15.50
|
15.48
|
10.97
|
168,900
|
|
|
7/7/2021
|
-0.50 / -3.09%
|
15.60
|
15.90
|
15.20
|
15.70
|
15.50
|
11.12
|
462,200
|
|
|
7/6/2021
|
-0.60 / -3.70%
|
16.20
|
16.60
|
15.10
|
15.60
|
16.20
|
11.04
|
645,000
|
|
|
7/5/2021
|
-0.40 / -2.42%
|
16.40
|
16.40
|
16.00
|
16.10
|
16.20
|
11.40
|
398,600
|
|
|
7/2/2021
|
+0.30 / +1.86%
|
16.40
|
16.70
|
16.20
|
16.40
|
16.50
|
11.61
|
310,600
|
|
|
7/1/2021
|
-0.10 / -0.61%
|
16.80
|
16.80
|
15.70
|
16.30
|
16.10
|
11.54
|
542,300
|
|
|
6/30/2021
|
-0.20 / -1.21%
|
16.50
|
16.70
|
16.30
|
16.30
|
16.40
|
11.54
|
299,900
|
|
|
6/29/2021
|
-0.20 / -1.20%
|
16.80
|
16.80
|
16.30
|
16.50
|
16.50
|
11.68
|
370,300
|
|
|
6/28/2021
|
+0.40 / +2.44%
|
16.30
|
16.90
|
16.30
|
16.80
|
16.70
|
11.89
|
629,100
|
|
|
6/25/2021
|
-0.30 / -1.81%
|
16.60
|
16.70
|
16.10
|
16.30
|
16.40
|
11.54
|
577,000
|
|
|
6/24/2021
|
-0.30 / -1.78%
|
17.20
|
17.20
|
16.40
|
16.60
|
16.60
|
11.75
|
429,500
|
|
|
6/23/2021
|
-0.60 / -3.43%
|
17.50
|
17.50
|
16.60
|
16.90
|
16.90
|
11.96
|
663,900
|
|
|
6/22/2021
|
0.00 / 0.00%
|
17.70
|
17.90
|
17.30
|
17.40
|
17.50
|
12.32
|
927,200
|
|
|
6/21/2021
|
+0.50 / +2.98%
|
17.00
|
17.80
|
17.00
|
17.30
|
17.40
|
12.25
|
701,600
|
|
|
6/18/2021
|
0.00 / 0.00%
|
17.10
|
17.30
|
16.60
|
17.00
|
16.80
|
12.04
|
1,011,500
|
|
|
6/17/2021
|
-0.30 / -1.71%
|
17.30
|
17.40
|
16.60
|
17.20
|
17.00
|
12.18
|
1,091,700
|
|
|
6/16/2021
|
-0.40 / -2.26%
|
17.50
|
18.00
|
17.10
|
17.30
|
17.50
|
12.25
|
590,200
|
|
|