|
Closing price on 2/5/2025
|
|
| Open |
16.70 |
| High |
17.25 |
| Low |
16.55 |
| Volume |
386,000 |
| Split-adjusted Price |
17.20 |
|
|
PVP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/5/2025
|
+0.65 / +3.93%
|
16.70
|
17.25
|
16.55
|
17.20
|
16.95
|
17.20
|
386,000
|
|
|
2/4/2025
|
0.00 / 0.00%
|
16.60
|
16.60
|
16.35
|
16.55
|
16.46
|
16.55
|
289,600
|
|
|
2/3/2025
|
-0.25 / -1.49%
|
16.60
|
16.80
|
16.55
|
16.55
|
16.62
|
16.55
|
80,600
|
|
|
1/24/2025
|
+0.35 / +2.13%
|
16.50
|
16.80
|
16.30
|
16.80
|
16.57
|
16.80
|
284,500
|
|
|
1/23/2025
|
+0.20 / +1.23%
|
16.25
|
16.55
|
16.25
|
16.45
|
16.40
|
16.45
|
135,700
|
|
|
1/22/2025
|
+0.05 / +0.31%
|
16.35
|
16.35
|
16.15
|
16.25
|
16.25
|
16.25
|
188,200
|
|
|
1/21/2025
|
-0.55 / -3.28%
|
16.75
|
16.75
|
16.05
|
16.20
|
16.29
|
16.20
|
485,200
|
|
|
1/20/2025
|
-0.05 / -0.30%
|
17.00
|
17.00
|
16.70
|
16.75
|
16.87
|
16.75
|
158,700
|
|
|
1/17/2025
|
+0.50 / +3.07%
|
16.35
|
17.20
|
16.10
|
16.80
|
16.68
|
16.80
|
552,100
|
|
|
1/16/2025
|
0.00 / 0.00%
|
16.45
|
16.55
|
16.10
|
16.30
|
16.27
|
16.30
|
164,700
|
|
|
1/15/2025
|
+0.30 / +1.88%
|
16.30
|
16.30
|
16.10
|
16.30
|
16.22
|
16.30
|
131,200
|
|
|
1/14/2025
|
-0.60 / -3.61%
|
16.50
|
16.70
|
15.45
|
16.00
|
16.20
|
16.00
|
555,800
|
|
|
1/13/2025
|
+0.15 / +0.91%
|
16.45
|
16.70
|
16.30
|
16.60
|
16.51
|
16.60
|
115,400
|
|
|
1/10/2025
|
-0.15 / -0.90%
|
16.75
|
16.90
|
16.45
|
16.45
|
16.61
|
16.45
|
204,900
|
|
|
1/9/2025
|
-0.15 / -0.90%
|
16.90
|
16.95
|
16.50
|
16.60
|
16.69
|
16.60
|
290,700
|
|
|
1/8/2025
|
0.00 / 0.00%
|
16.80
|
16.95
|
16.45
|
16.75
|
16.67
|
16.75
|
373,300
|
|
|
1/7/2025
|
-0.55 / -3.18%
|
17.10
|
17.40
|
16.75
|
16.75
|
17.05
|
16.75
|
394,700
|
|
|
1/6/2025
|
-0.60 / -3.35%
|
18.10
|
18.10
|
17.20
|
17.30
|
17.56
|
17.30
|
202,100
|
|
|
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
|
|
|