|
|
Closing price on 4/28/2023
|
|
| Open |
12.00 |
| High |
12.15 |
| Low |
11.85 |
| Volume |
312,800 |
| Split-adjusted Price |
9.65 |
|
|
PVP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/28/2023
|
+0.05 / +0.42%
|
12.00
|
12.15
|
11.85
|
11.95
|
11.98
|
9.65
|
312,800
|
|
|
4/27/2023
|
+0.10 / +0.85%
|
11.90
|
12.20
|
11.80
|
11.90
|
11.98
|
9.61
|
144,000
|
|
|
4/26/2023
|
-0.20 / -1.67%
|
12.00
|
12.20
|
11.75
|
11.80
|
11.91
|
9.53
|
302,900
|
|
|
4/25/2023
|
-0.20 / -1.64%
|
12.30
|
12.40
|
11.95
|
12.00
|
12.17
|
9.69
|
479,900
|
|
|
4/24/2023
|
+0.20 / +1.67%
|
12.00
|
12.50
|
12.00
|
12.20
|
12.29
|
9.85
|
640,400
|
|
|
4/21/2023
|
+0.30 / +2.56%
|
11.70
|
12.30
|
11.70
|
12.00
|
12.03
|
9.69
|
640,600
|
|
|
4/20/2023
|
+0.15 / +1.30%
|
11.55
|
11.85
|
11.55
|
11.70
|
11.70
|
9.45
|
157,500
|
|
|
4/19/2023
|
+0.15 / +1.32%
|
11.60
|
11.95
|
11.40
|
11.55
|
11.64
|
9.33
|
412,600
|
|
|
4/18/2023
|
0.00 / 0.00%
|
11.45
|
11.45
|
11.20
|
11.40
|
11.25
|
9.20
|
85,300
|
|
|
4/17/2023
|
+0.20 / +1.79%
|
11.40
|
11.40
|
11.20
|
11.40
|
11.28
|
9.20
|
142,100
|
|
|
4/14/2023
|
-0.45 / -3.86%
|
11.65
|
11.85
|
11.20
|
11.20
|
11.52
|
9.04
|
212,000
|
|
|
4/13/2023
|
-0.15 / -1.27%
|
11.85
|
11.90
|
11.65
|
11.65
|
11.80
|
9.41
|
143,700
|
|
|
4/12/2023
|
-0.15 / -1.26%
|
12.00
|
12.00
|
11.70
|
11.80
|
11.81
|
9.53
|
204,100
|
|
|
4/11/2023
|
+0.20 / +1.70%
|
11.85
|
12.10
|
11.65
|
11.95
|
11.91
|
9.65
|
205,000
|
|
|
4/10/2023
|
+0.10 / +0.86%
|
11.80
|
11.90
|
11.70
|
11.75
|
11.80
|
9.49
|
260,600
|
|
|
4/7/2023
|
+0.25 / +2.19%
|
11.40
|
11.80
|
11.35
|
11.65
|
11.59
|
9.41
|
322,900
|
|
|
4/6/2023
|
-0.25 / -2.15%
|
11.70
|
11.70
|
11.35
|
11.40
|
11.50
|
9.20
|
195,100
|
|
|
4/5/2023
|
+0.20 / +1.75%
|
11.45
|
11.65
|
11.45
|
11.65
|
11.57
|
9.41
|
140,500
|
|
|
4/4/2023
|
+0.45 / +4.09%
|
11.30
|
11.45
|
11.05
|
11.45
|
11.33
|
9.24
|
245,700
|
|
|
4/3/2023
|
+0.20 / +1.85%
|
11.10
|
11.10
|
11.00
|
11.00
|
11.06
|
8.88
|
68,700
|
|
|
3/31/2023
|
0.00 / 0.00%
|
10.85
|
10.85
|
10.70
|
10.80
|
10.77
|
8.72
|
61,600
|
|
|
3/30/2023
|
+0.05 / +0.47%
|
10.80
|
10.85
|
10.75
|
10.80
|
10.78
|
8.72
|
57,100
|
|
|
3/29/2023
|
0.00 / 0.00%
|
10.85
|
10.90
|
10.60
|
10.75
|
10.74
|
8.68
|
91,000
|
|
|
3/28/2023
|
0.00 / 0.00%
|
10.80
|
10.90
|
10.75
|
10.75
|
10.82
|
8.68
|
62,000
|
|
|
3/27/2023
|
-0.05 / -0.46%
|
10.80
|
10.85
|
10.65
|
10.75
|
10.75
|
8.68
|
163,900
|
|
|
3/24/2023
|
0.00 / 0.00%
|
10.85
|
10.90
|
10.70
|
10.80
|
10.79
|
8.72
|
123,600
|
|
|
3/23/2023
|
0.00 / 0.00%
|
10.70
|
10.85
|
10.60
|
10.80
|
10.76
|
8.72
|
77,300
|
|
|
3/22/2023
|
+0.15 / +1.41%
|
10.85
|
10.90
|
10.75
|
10.80
|
10.83
|
8.72
|
45,300
|
|
|
3/21/2023
|
+0.15 / +1.43%
|
10.65
|
10.75
|
10.45
|
10.65
|
10.62
|
8.60
|
126,400
|
|
|
3/20/2023
|
-0.70 / -6.25%
|
11.25
|
11.30
|
10.50
|
10.50
|
10.82
|
8.48
|
434,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 1:25:01 PM
|
|
|
|
|