Closing price on 1/30/2024
|
|
Open |
13.80 |
High |
14.00 |
Low |
13.80 |
Volume |
594,200 |
Split-adjusted Price |
14.00 |
|
|
PVP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/30/2024
|
+0.20 / +1.45%
|
13.80
|
14.00
|
13.80
|
14.00
|
13.86
|
14.00
|
594,200
|
|
1/29/2024
|
-0.10 / -0.72%
|
13.95
|
14.00
|
13.80
|
13.80
|
13.87
|
13.80
|
357,100
|
|
1/26/2024
|
0.00 / 0.00%
|
14.00
|
14.05
|
13.90
|
13.90
|
13.95
|
13.90
|
155,600
|
|
1/25/2024
|
-0.05 / -0.36%
|
14.10
|
14.10
|
13.90
|
13.90
|
13.94
|
13.90
|
108,300
|
|
1/24/2024
|
-0.05 / -0.36%
|
14.00
|
14.15
|
13.90
|
13.95
|
13.99
|
13.95
|
286,900
|
|
1/23/2024
|
-0.15 / -1.06%
|
14.25
|
14.30
|
13.95
|
14.00
|
14.03
|
14.00
|
412,800
|
|
1/22/2024
|
-0.10 / -0.70%
|
14.25
|
14.35
|
13.95
|
14.15
|
14.03
|
14.15
|
394,500
|
|
1/19/2024
|
+0.05 / +0.35%
|
14.35
|
14.60
|
14.20
|
14.25
|
14.39
|
14.25
|
624,300
|
|
1/18/2024
|
+0.05 / +0.35%
|
14.15
|
14.20
|
14.00
|
14.20
|
14.12
|
14.20
|
292,600
|
|
1/17/2024
|
+0.15 / +1.07%
|
14.05
|
14.35
|
14.05
|
14.15
|
14.21
|
14.15
|
476,600
|
|
1/16/2024
|
-0.05 / -0.36%
|
14.10
|
14.10
|
13.90
|
14.00
|
13.97
|
14.00
|
253,500
|
|
1/15/2024
|
-0.05 / -0.35%
|
14.20
|
14.30
|
14.05
|
14.05
|
14.17
|
14.05
|
330,400
|
|
1/12/2024
|
+0.20 / +1.44%
|
13.85
|
14.20
|
13.80
|
14.10
|
14.04
|
14.10
|
1,063,800
|
|
1/11/2024
|
0.00 / 0.00%
|
13.90
|
13.95
|
13.80
|
13.90
|
13.89
|
13.90
|
105,900
|
|
1/10/2024
|
+0.10 / +0.72%
|
13.75
|
14.10
|
13.75
|
13.90
|
13.94
|
13.90
|
513,500
|
|
1/9/2024
|
-0.20 / -1.43%
|
14.00
|
14.00
|
13.80
|
13.80
|
13.86
|
13.80
|
280,100
|
|
1/8/2024
|
0.00 / 0.00%
|
14.00
|
14.00
|
13.90
|
14.00
|
13.96
|
14.00
|
195,200
|
|
1/5/2024
|
0.00 / 0.00%
|
14.10
|
14.10
|
13.85
|
14.00
|
13.92
|
14.00
|
157,100
|
|
1/4/2024
|
-0.10 / -0.71%
|
14.10
|
14.20
|
14.00
|
14.00
|
14.09
|
14.00
|
378,900
|
|
1/3/2024
|
+0.20 / +1.44%
|
13.90
|
14.10
|
13.85
|
14.10
|
13.98
|
14.10
|
296,500
|
|
1/2/2024
|
-0.05 / -0.36%
|
14.00
|
14.00
|
13.80
|
13.90
|
13.90
|
13.90
|
210,200
|
|
12/29/2023
|
0.00 / 0.00%
|
13.90
|
14.10
|
13.85
|
13.95
|
13.96
|
13.95
|
160,600
|
|
12/28/2023
|
-0.05 / -0.36%
|
14.00
|
14.10
|
13.95
|
13.95
|
14.00
|
13.95
|
264,400
|
|
12/27/2023
|
-0.20 / -1.41%
|
14.25
|
14.40
|
14.00
|
14.00
|
14.14
|
14.00
|
226,200
|
|
12/26/2023
|
-0.10 / -0.70%
|
14.45
|
14.45
|
14.10
|
14.20
|
14.21
|
14.20
|
274,400
|
|
12/25/2023
|
+0.30 / +2.14%
|
14.00
|
14.40
|
14.00
|
14.30
|
14.24
|
14.30
|
576,500
|
|
12/22/2023
|
+0.10 / +0.72%
|
13.95
|
14.00
|
13.80
|
14.00
|
13.90
|
14.00
|
89,700
|
|
12/21/2023
|
+0.10 / +0.72%
|
13.80
|
13.95
|
13.80
|
13.90
|
13.87
|
13.90
|
180,000
|
|
12/20/2023
|
+0.20 / +1.47%
|
13.80
|
13.80
|
13.60
|
13.80
|
13.79
|
13.80
|
141,800
|
|
12/19/2023
|
-0.10 / -0.73%
|
13.75
|
13.80
|
13.60
|
13.60
|
13.66
|
13.60
|
113,700
|
|
|