|
Closing price on 4/7/2022
|
|
| Open |
15.00 |
| High |
15.00 |
| Low |
14.00 |
| Volume |
73,900 |
| Split-adjusted Price |
14.26 |
|
|
PVO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/7/2022
|
-0.30 / -2.00%
|
15.00
|
15.00
|
14.00
|
14.70
|
14.50
|
14.26
|
73,900
|
|
|
4/6/2022
|
-0.70 / -4.46%
|
15.60
|
15.60
|
14.50
|
15.00
|
15.00
|
14.55
|
42,400
|
|
|
4/5/2022
|
+0.20 / +1.29%
|
16.20
|
16.20
|
15.40
|
15.70
|
15.70
|
15.23
|
37,100
|
|
|
4/4/2022
|
+0.60 / +3.97%
|
15.10
|
16.40
|
15.10
|
15.70
|
15.50
|
15.23
|
52,300
|
|
|
4/1/2022
|
-1.30 / -7.93%
|
15.70
|
16.00
|
14.80
|
15.10
|
15.10
|
14.65
|
185,300
|
|
|
3/31/2022
|
-1.10 / -6.36%
|
17.70
|
17.70
|
15.90
|
16.20
|
16.40
|
15.72
|
93,100
|
|
|
3/30/2022
|
-0.80 / -4.49%
|
17.80
|
18.00
|
16.90
|
17.00
|
17.30
|
16.49
|
98,400
|
|
|
3/29/2022
|
+0.50 / +2.86%
|
17.80
|
18.80
|
15.00
|
18.00
|
17.80
|
17.46
|
210,600
|
|
|
3/28/2022
|
0.00 / 0.00%
|
17.80
|
17.90
|
17.10
|
17.70
|
17.50
|
17.17
|
129,600
|
|
|
3/25/2022
|
-1.20 / -6.32%
|
18.80
|
18.80
|
17.10
|
17.80
|
17.70
|
17.27
|
308,900
|
|
|
3/24/2022
|
+0.80 / +4.42%
|
18.60
|
19.50
|
18.30
|
18.90
|
19.00
|
18.34
|
222,000
|
|
|
3/23/2022
|
-0.40 / -2.19%
|
18.80
|
18.80
|
17.80
|
17.90
|
18.10
|
17.37
|
108,300
|
|
|
3/22/2022
|
+1.70 / +9.94%
|
17.60
|
18.80
|
17.60
|
18.80
|
18.30
|
18.24
|
311,400
|
|
|
3/21/2022
|
-1.00 / -5.38%
|
18.10
|
18.70
|
16.50
|
17.60
|
17.10
|
17.07
|
188,600
|
|
|
3/18/2022
|
0.00 / 0.00%
|
17.80
|
19.60
|
17.60
|
18.10
|
18.60
|
17.56
|
348,100
|
|
|
3/17/2022
|
+0.60 / +3.53%
|
17.20
|
19.20
|
17.00
|
17.60
|
18.10
|
17.07
|
223,800
|
|
|
3/16/2022
|
+2.20 / +14.67%
|
17.20
|
17.20
|
15.90
|
17.20
|
17.00
|
16.69
|
95,400
|
|
|
3/15/2022
|
+2.30 / +14.47%
|
15.80
|
18.20
|
13.60
|
18.20
|
15.00
|
17.66
|
498,500
|
|
|
3/14/2022
|
-1.90 / -10.50%
|
18.00
|
18.00
|
15.40
|
16.20
|
15.90
|
15.72
|
332,000
|
|
|
3/11/2022
|
-2.70 / -13.17%
|
20.50
|
20.50
|
17.50
|
17.80
|
18.10
|
17.27
|
477,800
|
|
|
3/10/2022
|
-1.40 / -6.39%
|
23.20
|
25.00
|
18.70
|
20.50
|
20.50
|
19.89
|
672,000
|
|
|
3/9/2022
|
+2.80 / +14.66%
|
20.00
|
21.90
|
19.70
|
21.90
|
21.90
|
21.25
|
209,500
|
|
|
3/8/2022
|
+2.50 / +14.88%
|
17.40
|
19.30
|
17.40
|
19.30
|
19.10
|
18.72
|
508,100
|
|
|
3/7/2022
|
+2.20 / +14.47%
|
15.40
|
17.40
|
15.20
|
17.40
|
16.80
|
16.88
|
318,100
|
|
|
3/4/2022
|
+1.60 / +11.85%
|
14.20
|
15.50
|
14.20
|
15.10
|
15.20
|
14.65
|
405,600
|
|
|
3/3/2022
|
+1.80 / +15.00%
|
12.10
|
13.80
|
12.10
|
13.80
|
13.50
|
13.39
|
363,700
|
|
|
3/2/2022
|
+0.90 / +8.04%
|
11.40
|
12.20
|
11.40
|
12.10
|
12.00
|
11.74
|
272,000
|
|
|
3/1/2022
|
-0.20 / -1.72%
|
11.50
|
12.00
|
11.00
|
11.40
|
11.20
|
11.06
|
158,500
|
|
|
2/28/2022
|
-0.70 / -5.74%
|
11.60
|
12.20
|
11.10
|
11.50
|
11.60
|
11.16
|
104,500
|
|
|
2/25/2022
|
+0.30 / +2.63%
|
11.90
|
12.50
|
10.50
|
11.70
|
12.20
|
11.35
|
176,400
|
|
|