|
|
Closing price on 4/24/2024
|
|
| Open |
15.00 |
| High |
15.35 |
| Low |
14.95 |
| Volume |
708,700 |
| Split-adjusted Price |
13.18 |
|
|
PVP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/24/2024
|
+0.20 / +1.33%
|
15.00
|
15.35
|
14.95
|
15.20
|
15.11
|
13.18
|
708,700
|
|
|
4/23/2024
|
+0.55 / +3.81%
|
14.45
|
15.40
|
14.40
|
15.00
|
15.10
|
13.01
|
2,668,500
|
|
|
4/22/2024
|
+0.25 / +1.76%
|
14.45
|
14.45
|
14.20
|
14.45
|
14.33
|
12.53
|
656,300
|
|
|
4/19/2024
|
-0.45 / -3.07%
|
14.55
|
14.65
|
13.90
|
14.20
|
14.25
|
12.31
|
1,389,500
|
|
|
4/17/2024
|
-0.15 / -1.01%
|
14.90
|
15.20
|
14.65
|
14.65
|
14.91
|
12.70
|
1,229,600
|
|
|
4/16/2024
|
+0.35 / +2.42%
|
14.50
|
14.85
|
14.10
|
14.80
|
14.41
|
12.83
|
1,587,100
|
|
|
4/15/2024
|
-0.55 / -3.67%
|
15.50
|
15.50
|
14.45
|
14.45
|
15.05
|
12.53
|
1,589,800
|
|
|
4/12/2024
|
+0.55 / +3.81%
|
14.45
|
15.10
|
14.45
|
15.00
|
14.92
|
13.01
|
2,162,300
|
|
|
4/11/2024
|
+0.05 / +0.35%
|
14.30
|
14.60
|
14.25
|
14.45
|
14.39
|
12.53
|
469,600
|
|
|
4/10/2024
|
-0.25 / -1.71%
|
14.75
|
14.75
|
14.40
|
14.40
|
14.56
|
12.49
|
732,400
|
|
|
4/9/2024
|
-0.15 / -1.01%
|
14.75
|
14.80
|
14.50
|
14.65
|
14.61
|
12.70
|
908,200
|
|
|
4/8/2024
|
+0.55 / +3.86%
|
14.30
|
15.00
|
14.30
|
14.80
|
14.77
|
12.83
|
1,470,300
|
|
|
4/5/2024
|
+0.20 / +1.42%
|
14.10
|
14.55
|
13.90
|
14.25
|
14.30
|
12.36
|
1,214,800
|
|
|
4/4/2024
|
-0.15 / -1.06%
|
14.25
|
14.30
|
14.05
|
14.05
|
14.18
|
12.18
|
569,900
|
|
|
4/3/2024
|
+0.10 / +0.71%
|
14.20
|
14.55
|
14.15
|
14.20
|
14.36
|
12.31
|
1,174,200
|
|
|
4/2/2024
|
+0.15 / +1.08%
|
13.95
|
14.10
|
13.80
|
14.10
|
13.97
|
12.23
|
594,500
|
|
|
4/1/2024
|
0.00 / 0.00%
|
13.95
|
14.00
|
13.75
|
13.95
|
13.89
|
12.10
|
347,700
|
|
|
3/29/2024
|
0.00 / 0.00%
|
14.00
|
14.00
|
13.85
|
13.95
|
13.94
|
12.10
|
202,400
|
|
|
3/28/2024
|
+0.10 / +0.72%
|
13.90
|
14.00
|
13.85
|
13.95
|
13.92
|
12.10
|
175,900
|
|
|
3/27/2024
|
-0.05 / -0.36%
|
14.05
|
14.05
|
13.85
|
13.85
|
13.91
|
12.01
|
268,500
|
|
|
3/26/2024
|
-0.05 / -0.36%
|
13.95
|
14.00
|
13.80
|
13.90
|
13.94
|
12.05
|
329,400
|
|
|
3/25/2024
|
-0.05 / -0.36%
|
14.10
|
14.15
|
13.90
|
13.95
|
14.03
|
12.10
|
470,900
|
|
|
3/22/2024
|
+0.20 / +1.45%
|
13.90
|
14.10
|
13.85
|
14.00
|
13.98
|
12.14
|
1,049,100
|
|
|
3/21/2024
|
0.00 / 0.00%
|
13.85
|
13.85
|
13.75
|
13.80
|
13.80
|
11.97
|
1,013,300
|
|
|
3/20/2024
|
0.00 / 0.00%
|
13.80
|
13.80
|
13.70
|
13.80
|
13.76
|
11.97
|
1,062,500
|
|
|
3/19/2024
|
0.00 / 0.00%
|
13.80
|
13.85
|
13.70
|
13.80
|
13.77
|
11.97
|
328,100
|
|
|
3/18/2024
|
-0.35 / -2.47%
|
14.15
|
14.15
|
13.60
|
13.80
|
13.81
|
11.97
|
1,011,000
|
|
|
3/15/2024
|
0.00 / 0.00%
|
14.20
|
14.25
|
13.90
|
14.15
|
14.04
|
12.27
|
602,800
|
|
|
3/14/2024
|
+0.45 / +3.28%
|
13.70
|
14.45
|
13.70
|
14.15
|
14.16
|
12.27
|
2,418,800
|
|
|
3/13/2024
|
0.00 / 0.00%
|
13.80
|
13.80
|
13.60
|
13.70
|
13.69
|
11.88
|
393,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|