|
Closing price on 5/22/2023
|
|
| Open |
12.80 |
| High |
13.10 |
| Low |
12.80 |
| Volume |
373,000 |
| Split-adjusted Price |
10.33 |
|
|
PVP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/22/2023
|
+0.20 / +1.59%
|
12.80
|
13.10
|
12.80
|
12.80
|
12.90
|
10.33
|
373,000
|
|
|
5/19/2023
|
+0.20 / +1.61%
|
12.50
|
12.70
|
12.40
|
12.60
|
12.58
|
10.17
|
287,500
|
|
|
5/18/2023
|
+0.15 / +1.22%
|
12.40
|
12.45
|
12.30
|
12.40
|
12.37
|
10.01
|
210,200
|
|
|
5/17/2023
|
-0.10 / -0.81%
|
12.40
|
12.50
|
12.25
|
12.25
|
12.37
|
9.89
|
369,100
|
|
|
5/16/2023
|
-0.15 / -1.20%
|
12.50
|
12.70
|
12.35
|
12.35
|
12.51
|
9.97
|
513,000
|
|
|
5/15/2023
|
-0.35 / -2.72%
|
12.85
|
12.85
|
12.50
|
12.50
|
12.64
|
10.09
|
585,500
|
|
|
5/12/2023
|
-0.05 / -0.39%
|
12.95
|
12.95
|
12.75
|
12.85
|
12.82
|
10.37
|
543,900
|
|
|
5/11/2023
|
+0.20 / +1.57%
|
12.70
|
13.30
|
12.60
|
12.90
|
12.90
|
10.42
|
565,000
|
|
|
5/10/2023
|
-0.05 / -0.39%
|
12.75
|
12.75
|
12.60
|
12.70
|
12.67
|
10.25
|
314,300
|
|
|
5/9/2023
|
-0.10 / -0.78%
|
12.90
|
12.95
|
12.70
|
12.75
|
12.80
|
10.29
|
373,300
|
|
|
5/8/2023
|
+0.65 / +5.33%
|
12.30
|
12.90
|
12.30
|
12.85
|
12.72
|
10.37
|
872,200
|
|
|
5/5/2023
|
+0.05 / +0.41%
|
12.20
|
12.30
|
12.05
|
12.20
|
12.15
|
9.85
|
411,300
|
|
|
5/4/2023
|
+0.20 / +1.67%
|
11.90
|
12.15
|
11.85
|
12.15
|
12.05
|
9.81
|
277,400
|
|
|
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
|
|
|