PRVA(PRVA)
PRVA
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/20/2026 | $26.74 | $26.99 | $26.21 | $26.26 | 977,647 |
| 7/17/2026 | $27.01 | $27.56 | $26.86 | $26.90 | 1.53M |
| 7/16/2026 | $28.52 | $28.82 | $27.09 | $27.22 | 2.43M |
| 7/15/2026 | $27.95 | $28.41 | $27.49 | $28.10 | 1.15M |
| 7/14/2026 | $27.70 | $28.30 | $27.51 | $28.03 | 1.11M |
| 7/13/2026 | $27.49 | $27.96 | $27.44 | $27.89 | 1.05M |
| 7/10/2026 | $27.80 | $27.86 | $27.22 | $27.49 | 820,543 |
| 7/9/2026 | $26.95 | $27.81 | $26.92 | $27.77 | 1.15M |
| 7/8/2026 | $27.14 | $27.45 | $26.71 | $27.21 | 1.48M |
| 7/7/2026 | $27.48 | $27.70 | $26.89 | $27.23 | 1.08M |
| 7/6/2026 | $27.04 | $27.44 | $27.04 | $27.19 | 981,023 |
| 7/2/2026 | $27.15 | $27.52 | $26.90 | $27.36 | 938,300 |
| 7/1/2026 | $26.02 | $27.11 | $25.84 | $26.88 | 1.43M |
| 6/30/2026 | $25.49 | $26.03 | $24.87 | $25.73 | 883,213 |
| 6/29/2026 | $25.37 | $25.71 | $25.14 | $25.55 | 1.37M |
| 6/26/2026 | $24.71 | $25.70 | $24.71 | $25.57 | 4.44M |
| 6/25/2026 | $24.60 | $24.86 | $24.44 | $24.53 | 803,300 |
| 6/24/2026 | $23.89 | $24.62 | $23.85 | $24.51 | 911,500 |
| 6/23/2026 | $23.67 | $23.93 | $23.67 | $23.74 | 880,700 |
| 6/22/2026 | $23.43 | $24.10 | $23.39 | $23.49 | 1.01M |
| 6/18/2026 | $23.62 | $23.84 | $23.39 | $23.67 | 1.93M |
| 6/17/2026 | $23.35 | $23.59 | $23.09 | $23.41 | 716,407 |
| 6/16/2026 | $23.23 | $23.76 | $23.23 | $23.53 | 1.09M |
| 6/15/2026 | $23.35 | $23.43 | $22.89 | $23.02 | 1.17M |
| 6/12/2026 | $23.35 | $23.58 | $23.08 | $23.43 | 1.09M |
| 6/11/2026 | $22.98 | $23.58 | $22.75 | $23.36 | 956,557 |
| 6/10/2026 | $22.19 | $22.94 | $22.01 | $22.90 | 1.24M |
| 6/9/2026 | $21.45 | $22.21 | $21.45 | $22.17 | 1.44M |
| 6/8/2026 | $21.49 | $21.70 | $21.36 | $21.41 | 975,623 |
| 6/5/2026 | $21.65 | $21.95 | $21.51 | $21.63 | 910,700 |
| 6/4/2026 | $21.02 | $21.53 | $21.02 | $21.37 | 956,425 |
| 6/3/2026 | $20.80 | $20.97 | $20.48 | $20.66 | 908,500 |
| 6/2/2026 | $21.11 | $21.32 | $20.78 | $20.80 | 884,488 |
| 6/1/2026 | $21.37 | $21.54 | $21.12 | $21.31 | 802,598 |
| 5/29/2026 | $21.52 | $21.79 | $21.35 | $21.51 | 952,626 |
| 5/28/2026 | $21.68 | $21.92 | $21.44 | $21.59 | 771,600 |
| 5/27/2026 | $22.20 | $22.51 | $21.68 | $21.74 | 818,700 |
| 5/26/2026 | $22.77 | $22.98 | $22.17 | $22.20 | 889,500 |
| 5/22/2026 | $22.63 | $22.85 | $22.52 | $22.79 | 644,700 |
| 5/21/2026 | $23.14 | $23.14 | $22.61 | $22.64 | 671,700 |
| 5/20/2026 | $23.17 | $23.55 | $22.74 | $23.18 | 569,500 |
| 5/19/2026 | $23.79 | $23.95 | $23.27 | $23.29 | 879,047 |
| 5/18/2026 | $22.95 | $23.83 | $22.80 | $23.69 | 611,707 |
| 5/15/2026 | $23.29 | $23.44 | $22.83 | $22.95 | 947,800 |
| 5/14/2026 | $22.71 | $23.53 | $22.46 | $23.24 | 1.27M |
| 5/13/2026 | $22.80 | $22.88 | $22.35 | $22.63 | 1.01M |
| 5/12/2026 | $22.64 | $23.03 | $22.47 | $23.01 | 969,946 |
| 5/11/2026 | $23.07 | $23.28 | $22.28 | $22.76 | 1.29M |
| 5/8/2026 | $23.57 | $23.73 | $22.77 | $23.06 | 1.08M |
| 5/7/2026 | $22.97 | $24.55 | $21.40 | $23.99 | 2.87M |
| 5/6/2026 | $24.46 | $24.64 | $23.92 | $23.99 | 1.33M |
| 5/5/2026 | $24.24 | $24.42 | $23.86 | $24.29 | 980,019 |
| 5/4/2026 | $24.66 | $25.12 | $24.14 | $24.24 | 879,135 |
| 5/1/2026 | $24.95 | $25.24 | $24.62 | $24.85 | 1.81M |
| 4/30/2026 | $24.48 | $24.91 | $23.94 | $24.85 | 1.43M |
| 4/29/2026 | $24.58 | $24.79 | $24.32 | $24.69 | 1.27M |
| 4/28/2026 | $24.47 | $24.89 | $24.25 | $24.84 | 1.01M |
| 4/27/2026 | $23.79 | $24.50 | $23.79 | $24.41 | 671,500 |
| 4/24/2026 | $23.31 | $23.85 | $23.11 | $23.84 | 641,224 |
| 4/23/2026 | $23.79 | $23.95 | $23.23 | $23.50 | 710,342 |
| 4/22/2026 | $23.60 | $23.95 | $23.27 | $23.86 | 477,500 |