|
|
Closing price on 5/3/2024
|
|
| Open |
14.95 |
| High |
15.40 |
| Low |
14.90 |
| Volume |
1,255,200 |
| Split-adjusted Price |
15.15 |
|
|
PVP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/3/2024
|
+0.20 / +1.34%
|
14.95
|
15.40
|
14.90
|
15.15
|
15.19
|
15.15
|
1,255,200
|
|
|
5/2/2024
|
0.00 / 0.00%
|
15.00
|
15.00
|
14.70
|
14.95
|
14.82
|
14.95
|
591,000
|
|
|
4/26/2024
|
0.00 / 0.00%
|
14.90
|
14.95
|
14.70
|
14.95
|
14.81
|
14.95
|
742,400
|
|
|
4/25/2024
|
-0.25 / -1.64%
|
15.20
|
15.30
|
14.90
|
14.95
|
15.04
|
14.95
|
545,500
|
|
|
4/24/2024
|
+0.20 / +1.33%
|
15.00
|
15.35
|
14.95
|
15.20
|
15.11
|
15.20
|
708,700
|
|
|
4/23/2024
|
+0.55 / +3.81%
|
14.45
|
15.40
|
14.40
|
15.00
|
15.10
|
15.00
|
2,668,500
|
|
|
4/22/2024
|
+0.25 / +1.76%
|
14.45
|
14.45
|
14.20
|
14.45
|
14.33
|
14.45
|
656,300
|
|
|
4/19/2024
|
-0.45 / -3.07%
|
14.55
|
14.65
|
13.90
|
14.20
|
14.25
|
14.20
|
1,389,500
|
|
|
4/17/2024
|
-0.15 / -1.01%
|
14.90
|
15.20
|
14.65
|
14.65
|
14.91
|
14.65
|
1,229,600
|
|
|
4/16/2024
|
+0.35 / +2.42%
|
14.50
|
14.85
|
14.10
|
14.80
|
14.41
|
14.80
|
1,587,100
|
|
|
4/15/2024
|
-0.55 / -3.67%
|
15.50
|
15.50
|
14.45
|
14.45
|
15.05
|
14.45
|
1,589,800
|
|
|
4/12/2024
|
+0.55 / +3.81%
|
14.45
|
15.10
|
14.45
|
15.00
|
14.92
|
15.00
|
2,162,300
|
|
|
4/11/2024
|
+0.05 / +0.35%
|
14.30
|
14.60
|
14.25
|
14.45
|
14.39
|
14.45
|
469,600
|
|
|
4/10/2024
|
-0.25 / -1.71%
|
14.75
|
14.75
|
14.40
|
14.40
|
14.56
|
14.40
|
732,400
|
|
|
4/9/2024
|
-0.15 / -1.01%
|
14.75
|
14.80
|
14.50
|
14.65
|
14.61
|
14.65
|
908,200
|
|
|
4/8/2024
|
+0.55 / +3.86%
|
14.30
|
15.00
|
14.30
|
14.80
|
14.77
|
14.80
|
1,470,300
|
|
|
4/5/2024
|
+0.20 / +1.42%
|
14.10
|
14.55
|
13.90
|
14.25
|
14.30
|
14.25
|
1,214,800
|
|
|
4/4/2024
|
-0.15 / -1.06%
|
14.25
|
14.30
|
14.05
|
14.05
|
14.18
|
14.05
|
569,900
|
|
|
4/3/2024
|
+0.10 / +0.71%
|
14.20
|
14.55
|
14.15
|
14.20
|
14.36
|
14.20
|
1,174,200
|
|
|
4/2/2024
|
+0.15 / +1.08%
|
13.95
|
14.10
|
13.80
|
14.10
|
13.97
|
14.10
|
594,500
|
|
|
4/1/2024
|
0.00 / 0.00%
|
13.95
|
14.00
|
13.75
|
13.95
|
13.89
|
13.95
|
347,700
|
|
|
3/29/2024
|
0.00 / 0.00%
|
14.00
|
14.00
|
13.85
|
13.95
|
13.94
|
13.95
|
202,400
|
|
|
3/28/2024
|
+0.10 / +0.72%
|
13.90
|
14.00
|
13.85
|
13.95
|
13.92
|
13.95
|
175,900
|
|
|
3/27/2024
|
-0.05 / -0.36%
|
14.05
|
14.05
|
13.85
|
13.85
|
13.91
|
13.85
|
268,500
|
|
|
3/26/2024
|
-0.05 / -0.36%
|
13.95
|
14.00
|
13.80
|
13.90
|
13.94
|
13.90
|
329,400
|
|
|
3/25/2024
|
-0.05 / -0.36%
|
14.10
|
14.15
|
13.90
|
13.95
|
14.03
|
13.95
|
470,900
|
|
|
3/22/2024
|
+0.20 / +1.45%
|
13.90
|
14.10
|
13.85
|
14.00
|
13.98
|
14.00
|
1,049,100
|
|
|
3/21/2024
|
0.00 / 0.00%
|
13.85
|
13.85
|
13.75
|
13.80
|
13.80
|
13.80
|
1,013,300
|
|
|
3/20/2024
|
0.00 / 0.00%
|
13.80
|
13.80
|
13.70
|
13.80
|
13.76
|
13.80
|
1,062,500
|
|
|
3/19/2024
|
0.00 / 0.00%
|
13.80
|
13.85
|
13.70
|
13.80
|
13.77
|
13.80
|
328,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|