|
|
Closing price on 7/10/2024
|
|
| Open |
18.15 |
| High |
18.40 |
| Low |
17.90 |
| Volume |
1,208,100 |
| Split-adjusted Price |
15.52 |
|
|
PVP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/10/2024
|
-0.20 / -1.10%
|
18.15
|
18.40
|
17.90
|
17.90
|
18.14
|
15.52
|
1,208,100
|
|
|
7/9/2024
|
-0.10 / -0.55%
|
18.50
|
18.50
|
18.05
|
18.10
|
18.17
|
15.70
|
811,300
|
|
|
7/8/2024
|
+0.65 / +3.70%
|
17.65
|
18.30
|
17.40
|
18.20
|
17.92
|
15.78
|
2,063,400
|
|
|
7/5/2024
|
+0.15 / +0.86%
|
17.55
|
17.70
|
17.30
|
17.55
|
17.51
|
15.22
|
890,000
|
|
|
7/4/2024
|
-0.10 / -0.57%
|
17.65
|
17.65
|
17.40
|
17.40
|
17.48
|
15.09
|
433,100
|
|
|
7/3/2024
|
+0.25 / +1.45%
|
17.35
|
17.65
|
17.30
|
17.50
|
17.50
|
15.18
|
672,900
|
|
|
7/2/2024
|
+0.05 / +0.29%
|
17.20
|
17.35
|
17.20
|
17.25
|
17.26
|
14.96
|
224,800
|
|
|
7/1/2024
|
+0.15 / +0.88%
|
17.40
|
17.40
|
16.85
|
17.20
|
17.10
|
14.92
|
160,900
|
|
|
6/28/2024
|
-0.40 / -2.29%
|
17.45
|
17.55
|
16.90
|
17.05
|
17.29
|
14.79
|
538,500
|
|
|
6/27/2024
|
+0.20 / +1.16%
|
17.40
|
17.55
|
17.15
|
17.45
|
17.39
|
15.13
|
463,500
|
|
|
6/26/2024
|
-0.10 / -0.58%
|
17.35
|
17.50
|
17.10
|
17.25
|
17.25
|
14.96
|
279,600
|
|
|
6/25/2024
|
+0.40 / +2.36%
|
16.95
|
17.60
|
16.90
|
17.35
|
17.20
|
15.05
|
491,600
|
|
|
6/24/2024
|
-0.60 / -3.42%
|
17.60
|
17.60
|
16.90
|
16.95
|
17.15
|
14.70
|
1,079,200
|
|
|
6/21/2024
|
+0.25 / +1.45%
|
17.30
|
17.65
|
17.30
|
17.55
|
17.44
|
15.22
|
546,700
|
|
|
6/20/2024
|
-0.30 / -1.70%
|
17.60
|
17.70
|
17.15
|
17.30
|
17.32
|
15.00
|
827,300
|
|
|
6/19/2024
|
-0.10 / -0.56%
|
17.80
|
17.85
|
17.40
|
17.60
|
17.58
|
15.26
|
626,100
|
|
|
6/18/2024
|
+0.10 / +0.57%
|
17.70
|
17.95
|
17.65
|
17.70
|
17.83
|
15.35
|
465,400
|
|
|
6/17/2024
|
0.00 / 0.00%
|
17.70
|
17.70
|
17.30
|
17.60
|
17.53
|
15.26
|
1,209,000
|
|
|
6/14/2024
|
-0.95 / -5.12%
|
18.55
|
18.80
|
17.50
|
17.60
|
18.15
|
15.26
|
1,405,700
|
|
|
6/13/2024
|
-0.10 / -0.54%
|
18.70
|
18.70
|
18.35
|
18.55
|
18.46
|
16.09
|
629,900
|
|
|
6/12/2024
|
0.00 / 0.00%
|
18.45
|
18.70
|
18.45
|
18.65
|
18.61
|
16.17
|
751,600
|
|
|
6/11/2024
|
-0.15 / -0.80%
|
18.80
|
18.95
|
18.40
|
18.65
|
18.61
|
16.17
|
935,900
|
|
|
6/10/2024
|
+0.70 / +3.87%
|
18.20
|
19.30
|
18.20
|
18.80
|
18.76
|
16.30
|
2,486,900
|
|
|
6/7/2024
|
+0.40 / +2.26%
|
17.75
|
18.40
|
17.70
|
18.10
|
18.13
|
15.70
|
1,288,800
|
|
|
6/6/2024
|
-0.20 / -1.12%
|
18.10
|
18.20
|
17.60
|
17.70
|
17.87
|
15.35
|
1,337,000
|
|
|
6/5/2024
|
-0.30 / -1.65%
|
18.40
|
18.40
|
17.90
|
17.90
|
18.10
|
15.52
|
877,300
|
|
|
6/4/2024
|
+0.70 / +4.00%
|
17.85
|
18.40
|
17.55
|
18.20
|
18.10
|
15.78
|
2,239,500
|
|
|
6/3/2024
|
+0.10 / +0.57%
|
17.60
|
17.85
|
17.40
|
17.50
|
17.61
|
15.18
|
977,800
|
|
|
5/31/2024
|
-0.10 / -0.57%
|
17.50
|
17.60
|
17.20
|
17.40
|
17.35
|
15.09
|
817,100
|
|
|
5/30/2024
|
+0.35 / +2.04%
|
17.10
|
17.50
|
16.85
|
17.50
|
17.13
|
15.18
|
1,340,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|