|
Closing price on 12/1/2023
|
|
| Open |
13.75 |
| High |
13.90 |
| Low |
13.65 |
| Volume |
274,300 |
| Split-adjusted Price |
11.92 |
|
|
PVP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/22/2023
|
0.00 / 0.00%
|
13.80
|
13.85
|
13.65
|
13.80
|
13.76
|
11.97
|
151,500
|
|
|
11/21/2023
|
+0.25 / +1.85%
|
13.75
|
13.85
|
13.55
|
13.80
|
13.73
|
11.97
|
334,700
|
|
|
11/20/2023
|
-0.20 / -1.45%
|
13.25
|
13.70
|
13.25
|
13.55
|
13.47
|
11.75
|
208,400
|
|
|
11/17/2023
|
0.00 / 0.00%
|
13.80
|
13.85
|
13.45
|
13.75
|
13.70
|
11.92
|
257,900
|
|
|
11/16/2023
|
-0.10 / -0.72%
|
14.00
|
14.00
|
13.40
|
13.75
|
13.74
|
11.92
|
240,300
|
|
|
11/15/2023
|
-0.05 / -0.36%
|
14.10
|
14.20
|
13.85
|
13.85
|
14.02
|
12.01
|
301,200
|
|
|
11/14/2023
|
0.00 / 0.00%
|
14.00
|
14.00
|
13.85
|
13.90
|
13.92
|
12.05
|
201,300
|
|
|
11/13/2023
|
0.00 / 0.00%
|
13.90
|
14.10
|
13.80
|
13.90
|
13.96
|
12.05
|
236,200
|
|
|
11/10/2023
|
+0.05 / +0.36%
|
13.65
|
14.25
|
13.65
|
13.90
|
13.99
|
12.05
|
756,400
|
|
|
11/9/2023
|
-0.15 / -1.07%
|
14.00
|
14.00
|
13.80
|
13.85
|
13.90
|
12.01
|
307,000
|
|
|
11/8/2023
|
+0.35 / +2.56%
|
13.70
|
14.00
|
13.55
|
14.00
|
13.88
|
12.14
|
358,400
|
|
|
11/7/2023
|
+0.30 / +2.25%
|
13.35
|
13.80
|
13.35
|
13.65
|
13.68
|
11.84
|
326,900
|
|
|
11/6/2023
|
+0.05 / +0.38%
|
13.40
|
13.60
|
13.30
|
13.35
|
13.40
|
11.58
|
220,800
|
|
|
11/3/2023
|
-0.20 / -1.48%
|
13.55
|
13.55
|
13.20
|
13.30
|
13.35
|
11.53
|
174,700
|
|
|
11/2/2023
|
+0.40 / +3.05%
|
13.20
|
13.65
|
13.10
|
13.50
|
13.34
|
11.71
|
222,500
|
|
|
11/1/2023
|
+0.60 / +4.80%
|
12.60
|
13.10
|
12.60
|
13.10
|
12.83
|
11.36
|
125,300
|
|
|
10/31/2023
|
-0.50 / -3.85%
|
13.25
|
13.25
|
12.30
|
12.50
|
12.83
|
10.84
|
290,300
|
|
|
10/30/2023
|
-0.35 / -2.62%
|
13.20
|
13.30
|
13.00
|
13.00
|
13.08
|
11.27
|
312,400
|
|
|
10/27/2023
|
+0.10 / +0.75%
|
13.30
|
13.40
|
13.00
|
13.35
|
13.17
|
11.58
|
320,000
|
|
|
10/26/2023
|
-0.95 / -6.69%
|
14.05
|
14.05
|
13.25
|
13.25
|
13.45
|
11.49
|
1,166,000
|
|
|
10/25/2023
|
-0.20 / -1.39%
|
14.40
|
14.50
|
14.15
|
14.20
|
14.32
|
12.31
|
339,100
|
|
|
10/24/2023
|
+0.15 / +1.05%
|
14.25
|
14.40
|
14.10
|
14.40
|
14.26
|
12.49
|
94,000
|
|
|
10/23/2023
|
-0.35 / -2.40%
|
14.60
|
14.60
|
14.10
|
14.25
|
14.26
|
12.36
|
308,000
|
|
|