|
|
Closing price on 6/5/2024
|
|
| Open |
18.40 |
| High |
18.40 |
| Low |
17.90 |
| Volume |
877,300 |
| Split-adjusted Price |
15.52 |
|
|
PVP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/5/2024
|
-0.30 / -1.65%
|
18.40
|
18.40
|
17.90
|
17.90
|
18.10
|
15.52
|
877,300
|
|
|
6/4/2024
|
+0.70 / +4.00%
|
17.85
|
18.40
|
17.55
|
18.20
|
18.10
|
15.78
|
2,239,500
|
|
|
6/3/2024
|
+0.10 / +0.57%
|
17.60
|
17.85
|
17.40
|
17.50
|
17.61
|
15.18
|
977,800
|
|
|
5/31/2024
|
-0.10 / -0.57%
|
17.50
|
17.60
|
17.20
|
17.40
|
17.35
|
15.09
|
817,100
|
|
|
5/30/2024
|
+0.35 / +2.04%
|
17.10
|
17.50
|
16.85
|
17.50
|
17.13
|
15.18
|
1,340,000
|
|
|
5/29/2024
|
-0.45 / -2.56%
|
18.00
|
18.00
|
17.15
|
17.15
|
17.57
|
14.87
|
1,538,900
|
|
|
5/28/2024
|
+0.20 / +1.15%
|
17.60
|
18.10
|
17.55
|
17.60
|
17.76
|
15.26
|
1,427,500
|
|
|
5/27/2024
|
+0.45 / +2.65%
|
17.20
|
17.50
|
16.95
|
17.40
|
17.24
|
15.09
|
900,700
|
|
|
5/24/2024
|
-0.20 / -1.17%
|
17.15
|
18.10
|
16.65
|
16.95
|
17.42
|
14.70
|
2,654,900
|
|
|
5/23/2024
|
+0.05 / +0.29%
|
17.00
|
17.35
|
17.00
|
17.15
|
17.15
|
14.87
|
1,017,000
|
|
|
5/22/2024
|
-0.15 / -0.87%
|
17.40
|
17.55
|
17.05
|
17.10
|
17.23
|
14.83
|
1,085,900
|
|
|
5/21/2024
|
+0.05 / +0.29%
|
17.20
|
17.30
|
17.00
|
17.25
|
17.12
|
14.96
|
1,002,100
|
|
|
5/20/2024
|
+0.05 / +0.29%
|
17.30
|
17.90
|
17.15
|
17.20
|
17.45
|
14.92
|
1,892,400
|
|
|
5/17/2024
|
0.00 / 0.00%
|
17.15
|
17.30
|
17.05
|
17.15
|
17.16
|
14.87
|
1,041,100
|
|
|
5/16/2024
|
+0.05 / +0.29%
|
17.30
|
17.50
|
17.00
|
17.15
|
17.21
|
14.87
|
1,569,200
|
|
|
5/15/2024
|
-0.10 / -0.58%
|
17.20
|
17.50
|
16.85
|
17.10
|
17.21
|
14.83
|
1,634,800
|
|
|
5/14/2024
|
+0.10 / +0.58%
|
17.10
|
17.20
|
16.85
|
17.20
|
17.01
|
14.92
|
757,900
|
|
|
5/13/2024
|
-0.15 / -0.87%
|
17.25
|
17.45
|
16.85
|
17.10
|
17.09
|
14.83
|
1,107,700
|
|
|
5/10/2024
|
-0.05 / -0.29%
|
17.50
|
17.50
|
16.85
|
17.25
|
17.09
|
14.96
|
1,240,000
|
|
|
5/9/2024
|
+0.60 / +3.59%
|
16.95
|
17.60
|
16.60
|
17.30
|
17.15
|
15.00
|
3,013,900
|
|
|
5/8/2024
|
-0.10 / -0.60%
|
16.70
|
17.50
|
16.40
|
16.70
|
17.01
|
14.48
|
2,310,600
|
|
|
5/7/2024
|
+1.00 / +6.33%
|
15.90
|
16.80
|
15.70
|
16.80
|
16.28
|
14.57
|
2,546,800
|
|
|
5/6/2024
|
+0.65 / +4.29%
|
15.15
|
15.95
|
15.15
|
15.80
|
15.69
|
13.70
|
1,953,100
|
|
|
5/3/2024
|
+0.20 / +1.34%
|
14.95
|
15.40
|
14.90
|
15.15
|
15.19
|
13.14
|
1,255,200
|
|
|
5/2/2024
|
0.00 / 0.00%
|
15.00
|
15.00
|
14.70
|
14.95
|
14.82
|
12.96
|
591,000
|
|
|
4/26/2024
|
0.00 / 0.00%
|
14.90
|
14.95
|
14.70
|
14.95
|
14.81
|
12.96
|
742,400
|
|
|
4/25/2024
|
-0.25 / -1.64%
|
15.20
|
15.30
|
14.90
|
14.95
|
15.04
|
12.96
|
545,500
|
|
|
4/24/2024
|
+0.20 / +1.33%
|
15.00
|
15.35
|
14.95
|
15.20
|
15.11
|
13.18
|
708,700
|
|
|
4/23/2024
|
+0.55 / +3.81%
|
14.45
|
15.40
|
14.40
|
15.00
|
15.10
|
13.01
|
2,668,500
|
|
|
4/22/2024
|
+0.25 / +1.76%
|
14.45
|
14.45
|
14.20
|
14.45
|
14.33
|
12.53
|
656,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|