|
Closing price on 7/4/2023
|
|
Open |
14.00 |
High |
14.30 |
Low |
13.90 |
Volume |
356,200 |
Split-adjusted Price |
13.31 |
|
|
PVP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
6/5/2023
|
+0.40 / +3.03%
|
13.25
|
13.90
|
13.20
|
13.60
|
13.57
|
12.66
|
614,700
|
|
6/2/2023
|
+0.15 / +1.15%
|
13.10
|
13.20
|
13.05
|
13.20
|
13.12
|
12.29
|
297,100
|
|
6/1/2023
|
0.00 / 0.00%
|
13.15
|
13.15
|
12.95
|
13.05
|
13.02
|
12.15
|
199,200
|
|
5/31/2023
|
-0.10 / -0.76%
|
13.20
|
13.25
|
13.00
|
13.05
|
13.12
|
12.15
|
377,900
|
|
5/30/2023
|
+0.05 / +0.38%
|
13.10
|
13.30
|
13.05
|
13.15
|
13.15
|
12.24
|
329,800
|
|
5/29/2023
|
+0.25 / +1.95%
|
13.10
|
13.45
|
12.90
|
13.10
|
13.14
|
12.20
|
508,200
|
|
5/26/2023
|
+0.30 / +2.39%
|
12.60
|
12.85
|
12.60
|
12.85
|
12.71
|
11.96
|
344,400
|
|
5/25/2023
|
0.00 / 0.00%
|
12.50
|
12.65
|
12.50
|
12.55
|
12.56
|
11.68
|
199,900
|
|
5/24/2023
|
-0.20 / -1.57%
|
12.75
|
12.75
|
12.50
|
12.55
|
12.61
|
11.68
|
272,300
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|