|
Closing price on 10/2/2023
|
|
| Open |
14.60 |
| High |
14.95 |
| Low |
14.45 |
| Volume |
745,300 |
| Split-adjusted Price |
14.70 |
|
|
PVP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/2/2023
|
+0.30 / +2.08%
|
14.60
|
14.95
|
14.45
|
14.70
|
14.74
|
14.70
|
745,300
|
|
|
9/29/2023
|
-0.10 / -0.69%
|
14.70
|
14.70
|
14.25
|
14.40
|
14.46
|
14.40
|
290,900
|
|
|
9/28/2023
|
+0.50 / +3.57%
|
13.95
|
14.85
|
13.95
|
14.50
|
14.45
|
14.50
|
535,300
|
|
|
9/27/2023
|
+0.30 / +2.19%
|
13.70
|
14.00
|
13.45
|
14.00
|
13.66
|
14.00
|
344,800
|
|
|
9/26/2023
|
-0.10 / -0.72%
|
13.90
|
14.10
|
13.50
|
13.70
|
13.76
|
13.70
|
586,500
|
|
|
9/25/2023
|
-1.00 / -6.76%
|
14.60
|
14.85
|
13.80
|
13.80
|
14.23
|
13.80
|
706,100
|
|
|
9/22/2023
|
-0.35 / -2.31%
|
14.90
|
14.95
|
14.40
|
14.80
|
14.65
|
14.80
|
528,300
|
|
|
9/21/2023
|
+0.40 / +2.71%
|
14.95
|
15.40
|
14.95
|
15.15
|
15.16
|
15.15
|
1,086,900
|
|
|
9/20/2023
|
+0.25 / +1.72%
|
14.45
|
14.90
|
14.40
|
14.75
|
14.62
|
14.75
|
584,600
|
|
|
9/19/2023
|
-0.20 / -1.36%
|
14.65
|
14.70
|
14.25
|
14.50
|
14.47
|
14.50
|
460,800
|
|
|
9/18/2023
|
-0.05 / -0.34%
|
14.75
|
14.95
|
14.65
|
14.70
|
14.76
|
14.70
|
386,600
|
|
|
9/15/2023
|
+0.25 / +1.72%
|
14.95
|
15.15
|
14.60
|
14.75
|
14.87
|
14.75
|
677,500
|
|
|
9/14/2023
|
0.00 / 0.00%
|
14.50
|
14.70
|
14.40
|
14.50
|
14.56
|
14.50
|
568,100
|
|
|
9/13/2023
|
+0.25 / +1.75%
|
14.30
|
14.75
|
14.30
|
14.50
|
14.63
|
14.50
|
946,600
|
|
|
9/12/2023
|
-0.15 / -1.04%
|
14.40
|
14.50
|
14.15
|
14.25
|
14.32
|
14.25
|
887,700
|
|
|
9/11/2023
|
+0.20 / +1.41%
|
14.40
|
14.80
|
14.00
|
14.40
|
14.60
|
14.40
|
872,000
|
|
|
9/8/2023
|
-0.05 / -0.35%
|
14.25
|
14.45
|
14.20
|
14.20
|
14.32
|
14.20
|
536,100
|
|
|
9/7/2023
|
+0.05 / +0.35%
|
14.25
|
14.45
|
14.05
|
14.25
|
14.25
|
14.25
|
430,300
|
|
|
9/6/2023
|
+0.50 / +3.65%
|
13.75
|
14.25
|
13.70
|
14.20
|
14.06
|
14.20
|
573,900
|
|
|
9/5/2023
|
+0.10 / +0.74%
|
13.70
|
13.75
|
13.60
|
13.70
|
13.68
|
13.70
|
272,000
|
|
|
8/31/2023
|
+0.10 / +0.74%
|
13.50
|
13.80
|
13.45
|
13.60
|
13.63
|
13.60
|
329,300
|
|
|
8/30/2023
|
-0.05 / -0.37%
|
13.55
|
13.55
|
13.35
|
13.50
|
13.45
|
13.50
|
270,800
|
|
|
8/29/2023
|
-0.10 / -0.73%
|
13.75
|
13.75
|
13.35
|
13.55
|
13.53
|
13.55
|
172,300
|
|
|
8/28/2023
|
+0.15 / +1.11%
|
13.70
|
13.70
|
13.50
|
13.65
|
13.59
|
13.65
|
156,800
|
|
|
8/25/2023
|
-0.05 / -0.34%
|
14.55
|
14.60
|
14.35
|
14.50
|
14.43
|
13.50
|
450,300
|
|
|
8/24/2023
|
0.00 / 0.00%
|
14.55
|
14.60
|
14.40
|
14.55
|
14.50
|
13.55
|
330,900
|
|
|
8/23/2023
|
+0.10 / +0.69%
|
14.65
|
14.70
|
14.35
|
14.55
|
14.49
|
13.55
|
187,600
|
|
|
8/22/2023
|
+0.05 / +0.35%
|
14.55
|
14.55
|
14.10
|
14.45
|
14.31
|
13.45
|
451,300
|
|
|
8/21/2023
|
+0.20 / +1.41%
|
14.20
|
14.55
|
14.00
|
14.40
|
14.17
|
13.41
|
359,100
|
|
|
8/18/2023
|
-0.85 / -5.65%
|
15.10
|
15.10
|
14.20
|
14.20
|
14.75
|
13.22
|
792,000
|
|
|