|
Closing price on 10/16/2023
|
|
| Open |
15.50 |
| High |
16.10 |
| Low |
15.50 |
| Volume |
1,627,900 |
| Split-adjusted Price |
13.70 |
|
|
PVP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/16/2023
|
+0.50 / +3.27%
|
15.50
|
16.10
|
15.50
|
15.80
|
15.86
|
13.70
|
1,627,900
|
|
|
10/13/2023
|
+0.60 / +4.08%
|
14.50
|
15.70
|
14.45
|
15.30
|
15.27
|
13.27
|
1,641,400
|
|
|
10/12/2023
|
+0.10 / +0.68%
|
14.70
|
14.85
|
14.25
|
14.70
|
14.68
|
12.75
|
351,400
|
|
|
10/11/2023
|
+0.15 / +1.04%
|
14.35
|
14.75
|
14.35
|
14.60
|
14.61
|
12.66
|
232,700
|
|
|
10/10/2023
|
-0.10 / -0.69%
|
14.75
|
14.75
|
14.45
|
14.45
|
14.61
|
12.53
|
226,500
|
|
|
10/9/2023
|
+0.25 / +1.75%
|
14.50
|
14.80
|
14.40
|
14.55
|
14.61
|
12.62
|
342,300
|
|
|
10/6/2023
|
+0.30 / +2.14%
|
14.00
|
14.30
|
13.95
|
14.30
|
14.08
|
12.40
|
192,600
|
|
|
10/5/2023
|
-0.20 / -1.41%
|
14.05
|
14.35
|
13.95
|
14.00
|
14.14
|
12.14
|
176,600
|
|
|
10/4/2023
|
0.00 / 0.00%
|
13.90
|
14.35
|
13.90
|
14.20
|
14.14
|
12.31
|
206,100
|
|
|
10/3/2023
|
-0.50 / -3.40%
|
14.55
|
14.55
|
13.80
|
14.20
|
14.18
|
12.31
|
637,800
|
|
|
10/2/2023
|
+0.30 / +2.08%
|
14.60
|
14.95
|
14.45
|
14.70
|
14.74
|
12.75
|
745,300
|
|
|
9/29/2023
|
-0.10 / -0.69%
|
14.70
|
14.70
|
14.25
|
14.40
|
14.46
|
12.49
|
290,900
|
|
|
9/28/2023
|
+0.50 / +3.57%
|
13.95
|
14.85
|
13.95
|
14.50
|
14.45
|
12.57
|
535,300
|
|
|
9/27/2023
|
+0.30 / +2.19%
|
13.70
|
14.00
|
13.45
|
14.00
|
13.66
|
12.14
|
344,800
|
|
|
9/26/2023
|
-0.10 / -0.72%
|
13.90
|
14.10
|
13.50
|
13.70
|
13.76
|
11.88
|
586,500
|
|
|
9/25/2023
|
-1.00 / -6.76%
|
14.60
|
14.85
|
13.80
|
13.80
|
14.23
|
11.97
|
706,100
|
|
|
9/22/2023
|
-0.35 / -2.31%
|
14.90
|
14.95
|
14.40
|
14.80
|
14.65
|
12.83
|
528,300
|
|
|
9/21/2023
|
+0.40 / +2.71%
|
14.95
|
15.40
|
14.95
|
15.15
|
15.16
|
13.14
|
1,086,900
|
|
|
9/20/2023
|
+0.25 / +1.72%
|
14.45
|
14.90
|
14.40
|
14.75
|
14.62
|
12.79
|
584,600
|
|
|
9/19/2023
|
-0.20 / -1.36%
|
14.65
|
14.70
|
14.25
|
14.50
|
14.47
|
12.57
|
460,800
|
|
|
9/18/2023
|
-0.05 / -0.34%
|
14.75
|
14.95
|
14.65
|
14.70
|
14.76
|
12.75
|
386,600
|
|
|
9/15/2023
|
+0.25 / +1.72%
|
14.95
|
15.15
|
14.60
|
14.75
|
14.87
|
12.79
|
677,500
|
|
|
9/14/2023
|
0.00 / 0.00%
|
14.50
|
14.70
|
14.40
|
14.50
|
14.56
|
12.57
|
568,100
|
|
|
9/13/2023
|
+0.25 / +1.75%
|
14.30
|
14.75
|
14.30
|
14.50
|
14.63
|
12.57
|
946,600
|
|
|
9/12/2023
|
-0.15 / -1.04%
|
14.40
|
14.50
|
14.15
|
14.25
|
14.32
|
12.36
|
887,700
|
|
|
9/11/2023
|
+0.20 / +1.41%
|
14.40
|
14.80
|
14.00
|
14.40
|
14.60
|
12.49
|
872,000
|
|
|
9/8/2023
|
-0.05 / -0.35%
|
14.25
|
14.45
|
14.20
|
14.20
|
14.32
|
12.31
|
536,100
|
|
|
9/7/2023
|
+0.05 / +0.35%
|
14.25
|
14.45
|
14.05
|
14.25
|
14.25
|
12.36
|
430,300
|
|
|
9/6/2023
|
+0.50 / +3.65%
|
13.75
|
14.25
|
13.70
|
14.20
|
14.06
|
12.31
|
573,900
|
|
|
9/5/2023
|
+0.10 / +0.74%
|
13.70
|
13.75
|
13.60
|
13.70
|
13.68
|
11.88
|
272,000
|
|
|