|
Closing price on 7/17/2023
|
|
Open |
14.20 |
High |
14.35 |
Low |
14.15 |
Volume |
220,400 |
Split-adjusted Price |
13.31 |
|
|
PVP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/17/2023
|
0.00 / 0.00%
|
14.20
|
14.35
|
14.15
|
14.30
|
14.25
|
13.31
|
220,400
|
|
7/14/2023
|
-0.05 / -0.35%
|
14.40
|
14.50
|
14.10
|
14.30
|
14.22
|
13.31
|
238,500
|
|
7/13/2023
|
-0.05 / -0.35%
|
14.45
|
14.50
|
14.15
|
14.35
|
14.29
|
13.36
|
301,200
|
|
7/12/2023
|
+0.25 / +1.77%
|
14.25
|
14.50
|
14.15
|
14.40
|
14.34
|
13.41
|
327,700
|
|
7/11/2023
|
-0.10 / -0.70%
|
14.25
|
14.40
|
14.00
|
14.15
|
14.13
|
13.17
|
223,300
|
|
7/10/2023
|
+0.25 / +1.79%
|
14.00
|
14.30
|
14.00
|
14.25
|
14.21
|
13.27
|
226,900
|
|
7/7/2023
|
0.00 / 0.00%
|
14.00
|
14.10
|
13.80
|
14.00
|
13.94
|
13.03
|
205,100
|
|
7/6/2023
|
-0.15 / -1.06%
|
14.15
|
14.15
|
13.85
|
14.00
|
13.94
|
13.03
|
233,900
|
|
7/5/2023
|
-0.15 / -1.05%
|
14.30
|
14.35
|
14.00
|
14.15
|
14.09
|
13.17
|
298,100
|
|
7/4/2023
|
+0.30 / +2.14%
|
14.00
|
14.30
|
13.90
|
14.30
|
14.02
|
13.31
|
356,200
|
|
7/3/2023
|
+0.05 / +0.36%
|
14.50
|
14.50
|
13.95
|
14.00
|
14.06
|
13.03
|
380,000
|
|
6/30/2023
|
-0.05 / -0.36%
|
14.10
|
14.20
|
13.90
|
13.95
|
13.99
|
12.99
|
598,300
|
|
6/29/2023
|
-0.60 / -4.11%
|
14.60
|
14.70
|
14.00
|
14.00
|
14.40
|
13.03
|
640,400
|
|
6/28/2023
|
+0.20 / +1.39%
|
14.70
|
14.95
|
14.50
|
14.60
|
14.67
|
13.59
|
368,400
|
|
6/27/2023
|
+0.90 / +6.67%
|
13.50
|
14.40
|
13.50
|
14.40
|
14.33
|
13.41
|
2,017,800
|
|
6/26/2023
|
-0.15 / -1.10%
|
13.70
|
13.70
|
13.30
|
13.50
|
13.45
|
12.57
|
151,900
|
|
6/23/2023
|
+0.15 / +1.11%
|
13.55
|
13.65
|
13.50
|
13.65
|
13.60
|
12.71
|
379,800
|
|
6/22/2023
|
+0.10 / +0.75%
|
13.40
|
13.50
|
13.30
|
13.50
|
13.40
|
12.57
|
271,300
|
|
6/21/2023
|
+0.05 / +0.37%
|
13.35
|
13.40
|
13.20
|
13.40
|
13.32
|
12.48
|
182,500
|
|
6/20/2023
|
0.00 / 0.00%
|
13.35
|
13.35
|
13.20
|
13.35
|
13.26
|
12.43
|
221,200
|
|
6/19/2023
|
-0.05 / -0.37%
|
13.40
|
13.40
|
13.15
|
13.35
|
13.26
|
12.43
|
140,000
|
|
6/16/2023
|
0.00 / 0.00%
|
13.50
|
13.70
|
13.40
|
13.40
|
13.52
|
12.48
|
258,400
|
|
6/15/2023
|
+0.05 / +0.37%
|
13.35
|
13.40
|
13.20
|
13.40
|
13.28
|
12.48
|
108,600
|
|
6/14/2023
|
0.00 / 0.00%
|
13.30
|
13.45
|
13.20
|
13.35
|
13.31
|
12.43
|
168,000
|
|
6/13/2023
|
0.00 / 0.00%
|
13.35
|
13.45
|
13.20
|
13.35
|
13.35
|
12.43
|
158,100
|
|
6/12/2023
|
+0.05 / +0.38%
|
13.20
|
13.40
|
13.20
|
13.35
|
13.30
|
12.43
|
206,600
|
|
6/9/2023
|
-0.05 / -0.37%
|
13.35
|
13.40
|
13.20
|
13.30
|
13.30
|
12.38
|
249,500
|
|
6/8/2023
|
-0.15 / -1.11%
|
13.55
|
13.85
|
13.35
|
13.35
|
13.55
|
12.43
|
391,900
|
|
6/7/2023
|
-0.15 / -1.10%
|
13.55
|
13.65
|
13.40
|
13.50
|
13.51
|
12.57
|
163,200
|
|
6/6/2023
|
+0.05 / +0.37%
|
13.40
|
13.70
|
13.40
|
13.65
|
13.55
|
12.71
|
214,000
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|