PROV(PROV)
PROV
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/22/2026 | $17.32 | $17.35 | $17.22 | $17.23 | 4,120 |
| 5/21/2026 | $17.15 | $17.28 | $17.11 | $17.22 | 7,901 |
| 5/20/2026 | $17.12 | $17.37 | $17.01 | $17.11 | 8,421 |
| 5/19/2026 | $17.01 | $17.10 | $17.00 | $17.00 | 2,400 |
| 5/18/2026 | $17.10 | $17.15 | $16.97 | $16.97 | 4,106 |
| 5/15/2026 | $16.91 | $17.12 | $16.91 | $17.01 | 3,300 |
| 5/14/2026 | $17.09 | $17.15 | $16.99 | $17.00 | 9,400 |
| 5/13/2026 | $17.06 | $17.10 | $16.96 | $17.00 | 15,115 |
| 5/12/2026 | $16.95 | $17.05 | $16.95 | $17.00 | 2,000 |
| 5/11/2026 | $17.13 | $17.24 | $16.88 | $16.95 | 11,100 |
| 5/8/2026 | $17.15 | $17.30 | $17.10 | $17.13 | 13,819 |
| 5/7/2026 | $17.20 | $17.20 | $17.15 | $17.16 | 2,900 |
| 5/6/2026 | $17.05 | $17.34 | $17.05 | $17.11 | 7,931 |
| 5/5/2026 | $17.03 | $17.33 | $17.03 | $17.03 | 7,400 |
| 5/4/2026 | $17.25 | $17.25 | $17.10 | $17.10 | 2,900 |
| 5/1/2026 | $17.15 | $17.25 | $17.05 | $17.15 | 2,836 |
| 4/30/2026 | $17.12 | $17.39 | $17.12 | $17.16 | 12,600 |
| 4/29/2026 | $17.25 | $17.25 | $16.95 | $17.20 | 5,038 |
| 4/28/2026 | $17.42 | $17.42 | $17.14 | $17.14 | 6,841 |
| 4/27/2026 | $17.14 | $17.25 | $17.01 | $17.01 | 6,319 |
| 4/24/2026 | $17.27 | $17.27 | $17.01 | $17.01 | 13,200 |
| 4/23/2026 | $17.10 | $17.15 | $17.05 | $17.05 | 2,900 |
| 4/22/2026 | $17.14 | $17.27 | $17.00 | $17.03 | 5,811 |
| 4/21/2026 | $17.18 | $17.21 | $16.90 | $17.02 | 7,800 |
| 4/20/2026 | $17.24 | $17.34 | $17.05 | $17.05 | 10,700 |
| 4/17/2026 | $17.29 | $17.35 | $17.04 | $17.04 | 7,818 |
| 4/16/2026 | $17.24 | $17.24 | $17.15 | $17.17 | 4,806 |
| 4/15/2026 | $17.24 | $17.24 | $17.15 | $17.17 | 3,206 |
| 4/14/2026 | $17.23 | $17.23 | $17.16 | $17.17 | 14,702 |
| 4/13/2026 | $17.24 | $17.24 | $16.86 | $17.15 | 9,900 |
| 4/10/2026 | $17.24 | $17.24 | $17.04 | $17.13 | 11,630 |
| 4/9/2026 | $17.03 | $17.20 | $16.97 | $17.16 | 11,742 |
| 4/8/2026 | $16.96 | $17.18 | $16.92 | $16.95 | 16,500 |
| 4/7/2026 | $16.57 | $16.69 | $16.46 | $16.53 | 24,900 |
| 4/6/2026 | $16.26 | $16.74 | $16.25 | $16.49 | 11,600 |
| 4/2/2026 | $16.24 | $16.30 | $16.17 | $16.26 | 7,700 |
| 4/1/2026 | $16.25 | $16.36 | $16.16 | $16.25 | 21,811 |
| 3/31/2026 | $16.20 | $16.30 | $16.11 | $16.12 | 15,700 |
| 3/30/2026 | $16.14 | $16.20 | $15.81 | $16.05 | 14,232 |
| 3/27/2026 | $16.03 | $16.20 | $15.95 | $16.01 | 18,700 |
| 3/26/2026 | $16.01 | $16.20 | $16.00 | $16.08 | 9,500 |
| 3/25/2026 | $16.19 | $16.25 | $16.15 | $16.15 | 14,300 |
| 3/24/2026 | $16.16 | $16.28 | $16.01 | $16.10 | 9,501 |
| 3/23/2026 | $16.20 | $16.26 | $16.07 | $16.21 | 7,417 |
| 3/20/2026 | $16.23 | $16.25 | $16.00 | $16.03 | 12,100 |
| 3/19/2026 | $16.10 | $16.23 | $15.90 | $16.10 | 4,300 |
| 3/18/2026 | $16.08 | $16.15 | $15.93 | $15.93 | 2,100 |
| 3/17/2026 | $16.13 | $16.36 | $16.02 | $16.02 | 8,320 |
| 3/16/2026 | $16.07 | $16.29 | $16.05 | $16.11 | 3,200 |
| 3/13/2026 | $16.10 | $16.18 | $16.01 | $16.05 | 5,600 |
| 3/12/2026 | $15.91 | $16.01 | $15.91 | $16.01 | 6,344 |
| 3/11/2026 | $16.08 | $16.08 | $15.75 | $15.92 | 6,214 |
| 3/10/2026 | $16.01 | $16.29 | $15.91 | $15.91 | 5,728 |
| 3/9/2026 | $16.00 | $16.15 | $15.88 | $16.03 | 4,839 |
| 3/6/2026 | $16.15 | $16.23 | $16.00 | $16.17 | 4,800 |
| 3/5/2026 | $16.08 | $16.26 | $16.05 | $16.12 | 7,100 |
| 3/4/2026 | $16.05 | $16.22 | $16.05 | $16.21 | 12,900 |
| 3/3/2026 | $15.73 | $16.03 | $15.69 | $15.93 | 9,423 |
| 3/2/2026 | $15.87 | $16.19 | $15.76 | $16.01 | 20,702 |
| 2/27/2026 | $16.18 | $16.18 | $15.98 | $16.00 | 5,700 |
| 2/26/2026 | $16.21 | $16.21 | $16.09 | $16.09 | 3,800 |
| 2/25/2026 | $16.00 | $16.25 | $16.00 | $16.21 | 7,500 |
| 2/24/2026 | $16.10 | $16.24 | $16.01 | $16.04 | 3,724 |
| 2/23/2026 | $16.00 | $16.36 | $16.00 | $16.06 | 4,806 |