Closing price on 12/14/2023
|
|
Open |
13.90 |
High |
13.95 |
Low |
13.70 |
Volume |
159,100 |
Split-adjusted Price |
13.75 |
|
|
PVP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/14/2023
|
-0.05 / -0.36%
|
13.90
|
13.95
|
13.70
|
13.75
|
13.80
|
13.75
|
159,100
|
|
12/13/2023
|
-0.30 / -2.13%
|
14.10
|
14.10
|
13.75
|
13.80
|
13.89
|
13.80
|
247,200
|
|
12/12/2023
|
+0.10 / +0.71%
|
13.95
|
14.10
|
13.85
|
14.10
|
13.89
|
14.10
|
321,400
|
|
12/11/2023
|
0.00 / 0.00%
|
14.00
|
14.10
|
13.80
|
14.00
|
13.92
|
14.00
|
159,200
|
|
12/8/2023
|
-0.15 / -1.06%
|
14.15
|
14.20
|
13.90
|
14.00
|
14.05
|
14.00
|
233,300
|
|
12/7/2023
|
-0.30 / -2.08%
|
14.40
|
14.55
|
13.90
|
14.15
|
14.12
|
14.15
|
498,000
|
|
12/6/2023
|
+0.50 / +3.58%
|
14.15
|
14.55
|
14.05
|
14.45
|
14.31
|
14.45
|
775,200
|
|
12/5/2023
|
0.00 / 0.00%
|
13.90
|
14.15
|
13.90
|
13.95
|
14.02
|
13.95
|
345,400
|
|
12/4/2023
|
+0.20 / +1.45%
|
13.80
|
14.05
|
13.80
|
13.95
|
13.95
|
13.95
|
296,000
|
|
12/1/2023
|
0.00 / 0.00%
|
13.75
|
13.90
|
13.65
|
13.75
|
13.79
|
13.75
|
274,300
|
|
11/30/2023
|
0.00 / 0.00%
|
13.90
|
13.90
|
13.70
|
13.75
|
13.76
|
13.75
|
293,000
|
|
11/29/2023
|
+0.10 / +0.73%
|
13.80
|
13.95
|
13.60
|
13.75
|
13.79
|
13.75
|
348,200
|
|
11/28/2023
|
0.00 / 0.00%
|
13.65
|
13.80
|
13.35
|
13.65
|
13.51
|
13.65
|
133,800
|
|
11/27/2023
|
0.00 / 0.00%
|
13.80
|
13.80
|
13.60
|
13.65
|
13.66
|
13.65
|
86,000
|
|
11/24/2023
|
0.00 / 0.00%
|
13.65
|
13.80
|
13.40
|
13.65
|
13.55
|
13.65
|
261,700
|
|
11/23/2023
|
-0.15 / -1.09%
|
13.70
|
14.20
|
13.65
|
13.65
|
13.95
|
13.65
|
649,500
|
|
11/22/2023
|
0.00 / 0.00%
|
13.80
|
13.85
|
13.65
|
13.80
|
13.76
|
13.80
|
151,500
|
|
11/21/2023
|
+0.25 / +1.85%
|
13.75
|
13.85
|
13.55
|
13.80
|
13.73
|
13.80
|
334,700
|
|
11/20/2023
|
-0.20 / -1.45%
|
13.25
|
13.70
|
13.25
|
13.55
|
13.47
|
13.55
|
208,400
|
|
11/17/2023
|
0.00 / 0.00%
|
13.80
|
13.85
|
13.45
|
13.75
|
13.70
|
13.75
|
257,900
|
|
11/16/2023
|
-0.10 / -0.72%
|
14.00
|
14.00
|
13.40
|
13.75
|
13.74
|
13.75
|
240,300
|
|
11/15/2023
|
-0.05 / -0.36%
|
14.10
|
14.20
|
13.85
|
13.85
|
14.02
|
13.85
|
301,200
|
|
11/14/2023
|
0.00 / 0.00%
|
14.00
|
14.00
|
13.85
|
13.90
|
13.92
|
13.90
|
201,300
|
|
11/13/2023
|
0.00 / 0.00%
|
13.90
|
14.10
|
13.80
|
13.90
|
13.96
|
13.90
|
236,200
|
|
11/10/2023
|
+0.05 / +0.36%
|
13.65
|
14.25
|
13.65
|
13.90
|
13.99
|
13.90
|
756,400
|
|
11/9/2023
|
-0.15 / -1.07%
|
14.00
|
14.00
|
13.80
|
13.85
|
13.90
|
13.85
|
307,000
|
|
11/8/2023
|
+0.35 / +2.56%
|
13.70
|
14.00
|
13.55
|
14.00
|
13.88
|
14.00
|
358,400
|
|
11/7/2023
|
+0.30 / +2.25%
|
13.35
|
13.80
|
13.35
|
13.65
|
13.68
|
13.65
|
326,900
|
|
11/6/2023
|
+0.05 / +0.38%
|
13.40
|
13.60
|
13.30
|
13.35
|
13.40
|
13.35
|
220,800
|
|
11/3/2023
|
-0.20 / -1.48%
|
13.55
|
13.55
|
13.20
|
13.30
|
13.35
|
13.30
|
174,700
|
|
|