|
Closing price on 1/4/2024
|
|
| Open |
14.10 |
| High |
14.20 |
| Low |
14.00 |
| Volume |
378,900 |
| Split-adjusted Price |
12.14 |
|
|
PVP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/4/2024
|
-0.10 / -0.71%
|
14.10
|
14.20
|
14.00
|
14.00
|
14.09
|
12.14
|
378,900
|
|
|
1/3/2024
|
+0.20 / +1.44%
|
13.90
|
14.10
|
13.85
|
14.10
|
13.98
|
12.23
|
296,500
|
|
|
1/2/2024
|
-0.05 / -0.36%
|
14.00
|
14.00
|
13.80
|
13.90
|
13.90
|
12.05
|
210,200
|
|
|
12/29/2023
|
0.00 / 0.00%
|
13.90
|
14.10
|
13.85
|
13.95
|
13.96
|
12.10
|
160,600
|
|
|
12/28/2023
|
-0.05 / -0.36%
|
14.00
|
14.10
|
13.95
|
13.95
|
14.00
|
12.10
|
264,400
|
|
|
12/27/2023
|
-0.20 / -1.41%
|
14.25
|
14.40
|
14.00
|
14.00
|
14.14
|
12.14
|
226,200
|
|
|
12/26/2023
|
-0.10 / -0.70%
|
14.45
|
14.45
|
14.10
|
14.20
|
14.21
|
12.31
|
274,400
|
|
|
12/25/2023
|
+0.30 / +2.14%
|
14.00
|
14.40
|
14.00
|
14.30
|
14.24
|
12.40
|
576,500
|
|
|
12/22/2023
|
+0.10 / +0.72%
|
13.95
|
14.00
|
13.80
|
14.00
|
13.90
|
12.14
|
89,700
|
|
|
12/21/2023
|
+0.10 / +0.72%
|
13.80
|
13.95
|
13.80
|
13.90
|
13.87
|
12.05
|
180,000
|
|
|
12/20/2023
|
+0.20 / +1.47%
|
13.80
|
13.80
|
13.60
|
13.80
|
13.79
|
11.97
|
141,800
|
|
|
12/19/2023
|
-0.10 / -0.73%
|
13.75
|
13.80
|
13.60
|
13.60
|
13.66
|
11.79
|
113,700
|
|
|
12/18/2023
|
0.00 / 0.00%
|
13.60
|
13.70
|
13.60
|
13.70
|
13.64
|
11.88
|
90,400
|
|
|
12/15/2023
|
-0.05 / -0.36%
|
13.60
|
13.85
|
13.60
|
13.70
|
13.69
|
11.88
|
113,900
|
|
|
12/14/2023
|
-0.05 / -0.36%
|
13.90
|
13.95
|
13.70
|
13.75
|
13.80
|
11.92
|
159,100
|
|
|
12/13/2023
|
-0.30 / -2.13%
|
14.10
|
14.10
|
13.75
|
13.80
|
13.89
|
11.97
|
247,200
|
|
|
12/12/2023
|
+0.10 / +0.71%
|
13.95
|
14.10
|
13.85
|
14.10
|
13.89
|
12.23
|
321,400
|
|
|
12/11/2023
|
0.00 / 0.00%
|
14.00
|
14.10
|
13.80
|
14.00
|
13.92
|
12.14
|
159,200
|
|
|
12/8/2023
|
-0.15 / -1.06%
|
14.15
|
14.20
|
13.90
|
14.00
|
14.05
|
12.14
|
233,300
|
|
|
12/7/2023
|
-0.30 / -2.08%
|
14.40
|
14.55
|
13.90
|
14.15
|
14.12
|
12.27
|
498,000
|
|
|
12/6/2023
|
+0.50 / +3.58%
|
14.15
|
14.55
|
14.05
|
14.45
|
14.31
|
12.53
|
775,200
|
|
|
12/5/2023
|
0.00 / 0.00%
|
13.90
|
14.15
|
13.90
|
13.95
|
14.02
|
12.10
|
345,400
|
|
|
12/4/2023
|
+0.20 / +1.45%
|
13.80
|
14.05
|
13.80
|
13.95
|
13.95
|
12.10
|
296,000
|
|
|
12/1/2023
|
0.00 / 0.00%
|
13.75
|
13.90
|
13.65
|
13.75
|
13.79
|
11.92
|
274,300
|
|
|
11/30/2023
|
0.00 / 0.00%
|
13.90
|
13.90
|
13.70
|
13.75
|
13.76
|
11.92
|
293,000
|
|
|
11/29/2023
|
+0.10 / +0.73%
|
13.80
|
13.95
|
13.60
|
13.75
|
13.79
|
11.92
|
348,200
|
|
|
11/28/2023
|
0.00 / 0.00%
|
13.65
|
13.80
|
13.35
|
13.65
|
13.51
|
11.84
|
133,800
|
|
|
11/27/2023
|
0.00 / 0.00%
|
13.80
|
13.80
|
13.60
|
13.65
|
13.66
|
11.84
|
86,000
|
|
|
11/24/2023
|
0.00 / 0.00%
|
13.65
|
13.80
|
13.40
|
13.65
|
13.55
|
11.84
|
261,700
|
|
|
11/23/2023
|
-0.15 / -1.09%
|
13.70
|
14.20
|
13.65
|
13.65
|
13.95
|
11.84
|
649,500
|
|
|