|
Closing price on 8/20/2021
|
|
| Open |
17.80 |
| High |
17.80 |
| Low |
16.60 |
| Volume |
1,278,000 |
| Split-adjusted Price |
12.04 |
|
|
PVP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/20/2021
|
-0.70 / -3.95%
|
17.80
|
17.80
|
16.60
|
17.00
|
17.40
|
12.04
|
1,278,000
|
|
|
8/19/2021
|
+0.10 / +0.56%
|
17.70
|
17.90
|
17.60
|
17.80
|
17.70
|
12.60
|
551,000
|
|
|
8/18/2021
|
+0.10 / +0.56%
|
17.70
|
18.00
|
17.40
|
17.80
|
17.70
|
12.60
|
1,302,000
|
|
|
8/17/2021
|
+0.10 / +0.57%
|
17.50
|
18.10
|
17.30
|
17.70
|
17.70
|
12.53
|
765,000
|
|
|
8/16/2021
|
+0.70 / +4.17%
|
17.90
|
18.00
|
17.30
|
17.50
|
17.60
|
12.39
|
976,200
|
|
|
8/13/2021
|
+0.90 / +5.49%
|
16.40
|
17.60
|
16.00
|
17.30
|
16.80
|
12.25
|
1,615,800
|
|
|
8/12/2021
|
-0.50 / -2.98%
|
16.20
|
16.70
|
16.20
|
16.30
|
16.40
|
11.54
|
705,800
|
|
|
8/11/2021
|
0.00 / 0.00%
|
16.80
|
17.10
|
16.50
|
16.60
|
16.80
|
11.75
|
671,300
|
|
|
8/10/2021
|
+0.60 / +3.70%
|
16.60
|
16.80
|
16.40
|
16.80
|
16.60
|
11.89
|
674,900
|
|
|
8/9/2021
|
+0.70 / +4.43%
|
15.80
|
16.50
|
15.60
|
16.50
|
16.20
|
11.68
|
580,100
|
|
|
8/6/2021
|
0.00 / 0.00%
|
15.80
|
16.00
|
15.60
|
15.80
|
15.80
|
11.19
|
298,800
|
|
|
8/5/2021
|
-0.10 / -0.62%
|
16.10
|
16.10
|
15.70
|
16.00
|
15.80
|
11.33
|
210,100
|
|
|
8/4/2021
|
+0.40 / +2.55%
|
15.90
|
16.40
|
15.80
|
16.10
|
16.10
|
11.40
|
431,600
|
|
|
8/3/2021
|
+0.30 / +1.96%
|
15.60
|
16.00
|
15.30
|
15.60
|
15.70
|
11.04
|
316,100
|
|
|
8/2/2021
|
+0.50 / +3.33%
|
15.00
|
15.50
|
15.00
|
15.50
|
15.30
|
10.97
|
410,400
|
|
|
7/30/2021
|
-0.10 / -0.66%
|
15.10
|
15.20
|
14.90
|
15.00
|
15.00
|
10.62
|
314,000
|
|
|
7/29/2021
|
+0.30 / +2.01%
|
14.90
|
15.30
|
14.90
|
15.20
|
15.10
|
10.76
|
250,000
|
|
|
7/28/2021
|
-0.10 / -0.67%
|
15.20
|
15.20
|
14.70
|
14.90
|
14.90
|
10.55
|
106,500
|
|
|
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
|
|
|