|
Closing price on 1/3/2025
|
|
| Open |
18.10 |
| High |
18.40 |
| Low |
17.75 |
| Volume |
269,600 |
| Split-adjusted Price |
17.90 |
|
|
PVP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/3/2025
|
-0.20 / -1.10%
|
18.10
|
18.40
|
17.75
|
17.90
|
18.03
|
17.90
|
269,600
|
|
|
1/2/2025
|
+0.40 / +2.26%
|
17.90
|
18.25
|
17.65
|
18.10
|
17.97
|
18.10
|
169,900
|
|
|
12/31/2024
|
-0.50 / -2.75%
|
18.00
|
18.40
|
17.70
|
17.70
|
18.15
|
17.70
|
439,400
|
|
|
12/30/2024
|
+0.65 / +3.70%
|
17.55
|
18.20
|
17.45
|
18.20
|
17.94
|
18.20
|
676,700
|
|
|
12/27/2024
|
-0.15 / -0.85%
|
17.75
|
17.85
|
17.40
|
17.55
|
17.57
|
17.55
|
620,000
|
|
|
12/26/2024
|
0.00 / 0.00%
|
17.70
|
17.95
|
17.65
|
17.70
|
17.80
|
17.70
|
273,700
|
|
|
12/25/2024
|
0.00 / 0.00%
|
17.90
|
17.90
|
17.50
|
17.70
|
17.65
|
17.70
|
432,100
|
|
|
12/24/2024
|
-0.25 / -1.39%
|
17.95
|
18.40
|
17.50
|
17.70
|
17.91
|
17.70
|
1,092,500
|
|
|
12/23/2024
|
-0.05 / -0.28%
|
18.40
|
18.40
|
17.60
|
17.95
|
17.85
|
17.95
|
668,200
|
|
|
12/20/2024
|
+0.35 / +1.98%
|
17.55
|
18.40
|
17.55
|
18.00
|
18.11
|
18.00
|
1,214,600
|
|
|
12/19/2024
|
0.00 / 0.00%
|
17.55
|
17.70
|
17.30
|
17.65
|
17.60
|
17.65
|
701,500
|
|
|
12/18/2024
|
+0.40 / +2.32%
|
17.25
|
17.75
|
17.25
|
17.65
|
17.59
|
17.65
|
732,400
|
|
|
12/17/2024
|
+0.25 / +1.47%
|
17.00
|
17.60
|
16.90
|
17.25
|
17.30
|
17.25
|
753,900
|
|
|
12/16/2024
|
0.00 / 0.00%
|
17.00
|
17.20
|
16.80
|
17.00
|
17.00
|
17.00
|
240,700
|
|
|
12/13/2024
|
+0.40 / +2.41%
|
16.70
|
17.30
|
16.55
|
17.00
|
16.90
|
17.00
|
808,400
|
|
|
12/12/2024
|
+0.25 / +1.53%
|
16.30
|
16.65
|
16.25
|
16.60
|
16.53
|
16.60
|
390,000
|
|
|
12/11/2024
|
0.00 / 0.00%
|
16.45
|
16.45
|
16.30
|
16.35
|
16.36
|
16.35
|
100,400
|
|
|
12/10/2024
|
0.00 / 0.00%
|
16.40
|
16.45
|
16.25
|
16.35
|
16.36
|
16.35
|
206,900
|
|
|
12/9/2024
|
+0.10 / +0.62%
|
16.30
|
16.35
|
16.20
|
16.35
|
16.26
|
16.35
|
187,600
|
|
|
12/6/2024
|
-0.25 / -1.52%
|
16.60
|
16.60
|
16.20
|
16.25
|
16.44
|
16.25
|
346,200
|
|
|
12/5/2024
|
+0.10 / +0.61%
|
16.45
|
16.60
|
16.30
|
16.50
|
16.45
|
16.50
|
295,300
|
|
|
12/4/2024
|
-0.10 / -0.61%
|
16.50
|
16.60
|
16.35
|
16.40
|
16.43
|
16.40
|
212,500
|
|
|
12/3/2024
|
+0.20 / +1.23%
|
16.30
|
16.85
|
16.30
|
16.50
|
16.66
|
16.50
|
535,400
|
|
|
12/2/2024
|
+0.10 / +0.62%
|
16.20
|
16.50
|
16.20
|
16.30
|
16.39
|
16.30
|
222,900
|
|
|
11/29/2024
|
-0.05 / -0.31%
|
16.20
|
16.30
|
16.20
|
16.20
|
16.24
|
16.20
|
94,400
|
|
|
11/28/2024
|
0.00 / 0.00%
|
16.35
|
16.35
|
16.20
|
16.25
|
16.24
|
16.25
|
56,100
|
|
|
11/27/2024
|
-0.15 / -0.91%
|
16.40
|
16.40
|
16.20
|
16.25
|
16.27
|
16.25
|
108,700
|
|
|
11/26/2024
|
+0.40 / +2.50%
|
16.00
|
16.40
|
16.00
|
16.40
|
16.26
|
16.40
|
257,800
|
|
|
11/25/2024
|
0.00 / 0.00%
|
16.05
|
16.30
|
16.00
|
16.00
|
16.10
|
16.00
|
86,000
|
|
|
11/22/2024
|
+0.10 / +0.63%
|
15.90
|
16.00
|
15.75
|
16.00
|
15.87
|
16.00
|
221,900
|
|
|