|
Closing price on 10/16/2024
|
|
| Open |
15.70 |
| High |
16.10 |
| Low |
15.65 |
| Volume |
368,400 |
| Split-adjusted Price |
16.05 |
|
|
PVP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/16/2024
|
+0.35 / +2.23%
|
15.70
|
16.10
|
15.65
|
16.05
|
15.87
|
16.05
|
368,400
|
|
|
10/15/2024
|
-0.40 / -2.48%
|
15.95
|
16.10
|
15.70
|
15.70
|
15.86
|
15.70
|
395,400
|
|
|
10/14/2024
|
-0.05 / -0.31%
|
16.35
|
16.35
|
16.00
|
16.10
|
16.11
|
16.10
|
176,900
|
|
|
10/11/2024
|
+0.10 / +0.62%
|
16.40
|
16.40
|
16.10
|
16.15
|
16.18
|
16.15
|
85,200
|
|
|
10/10/2024
|
-0.10 / -0.62%
|
16.20
|
16.25
|
16.05
|
16.05
|
16.13
|
16.05
|
275,800
|
|
|
10/9/2024
|
-0.10 / -0.62%
|
16.25
|
16.50
|
16.15
|
16.15
|
16.27
|
16.15
|
259,200
|
|
|
10/8/2024
|
+0.30 / +1.88%
|
16.15
|
16.45
|
16.00
|
16.25
|
16.23
|
16.25
|
489,400
|
|
|
10/7/2024
|
+0.10 / +0.63%
|
16.10
|
16.10
|
15.85
|
15.95
|
15.92
|
15.95
|
417,200
|
|
|
10/4/2024
|
-0.40 / -2.46%
|
16.10
|
16.40
|
15.85
|
15.85
|
16.06
|
15.85
|
327,400
|
|
|
10/3/2024
|
-0.20 / -1.22%
|
16.50
|
16.50
|
16.00
|
16.25
|
16.22
|
16.25
|
434,000
|
|
|
10/2/2024
|
+0.05 / +0.30%
|
16.45
|
16.65
|
16.35
|
16.45
|
16.46
|
16.45
|
370,200
|
|
|
10/1/2024
|
+0.25 / +1.55%
|
16.15
|
16.50
|
16.15
|
16.40
|
16.27
|
16.40
|
783,000
|
|
|
9/30/2024
|
-0.40 / -2.42%
|
16.55
|
16.55
|
16.15
|
16.15
|
16.32
|
16.15
|
504,800
|
|
|
9/27/2024
|
-0.15 / -0.90%
|
16.75
|
16.75
|
16.25
|
16.55
|
16.40
|
16.55
|
970,000
|
|
|
9/26/2024
|
+0.05 / +0.30%
|
16.65
|
16.95
|
16.50
|
16.70
|
16.67
|
16.70
|
581,800
|
|
|
9/25/2024
|
+0.05 / +0.30%
|
16.60
|
16.80
|
16.45
|
16.65
|
16.65
|
16.65
|
358,200
|
|
|
9/24/2024
|
0.00 / 0.00%
|
16.60
|
16.65
|
16.35
|
16.60
|
16.49
|
16.60
|
179,100
|
|
|
9/23/2024
|
0.00 / 0.00%
|
16.65
|
16.70
|
16.50
|
16.60
|
16.60
|
16.60
|
374,900
|
|
|
9/20/2024
|
+0.10 / +0.61%
|
16.60
|
16.80
|
16.40
|
16.60
|
16.64
|
16.60
|
685,600
|
|
|
9/19/2024
|
+0.15 / +0.92%
|
16.40
|
16.50
|
16.25
|
16.50
|
16.37
|
16.50
|
436,900
|
|
|
9/18/2024
|
-0.05 / -0.30%
|
16.25
|
16.45
|
16.25
|
16.35
|
16.35
|
16.35
|
618,300
|
|
|
9/17/2024
|
+0.30 / +1.86%
|
16.15
|
16.70
|
16.15
|
16.40
|
16.38
|
16.40
|
424,100
|
|
|
9/16/2024
|
-1.05 / -6.12%
|
17.30
|
17.30
|
16.10
|
16.10
|
16.70
|
16.10
|
870,200
|
|
|
9/13/2024
|
-0.25 / -1.44%
|
17.40
|
17.50
|
17.15
|
17.15
|
17.30
|
17.15
|
250,900
|
|
|
9/12/2024
|
+0.25 / +1.46%
|
17.15
|
17.80
|
17.15
|
17.40
|
17.47
|
17.40
|
479,500
|
|
|
9/11/2024
|
0.00 / 0.00%
|
17.05
|
17.15
|
16.95
|
17.15
|
17.03
|
17.15
|
292,400
|
|
|
9/10/2024
|
+0.05 / +0.29%
|
17.15
|
17.50
|
17.10
|
17.15
|
17.32
|
17.15
|
644,100
|
|
|
9/9/2024
|
-0.10 / -0.58%
|
17.20
|
17.30
|
17.00
|
17.10
|
17.16
|
17.10
|
202,500
|
|
|
9/6/2024
|
-0.20 / -1.15%
|
17.10
|
17.40
|
17.00
|
17.20
|
17.16
|
17.20
|
315,700
|
|
|
9/5/2024
|
-0.10 / -0.57%
|
17.65
|
17.70
|
17.00
|
17.40
|
17.29
|
17.40
|
658,500
|
|
|