|
Closing price on 7/28/2023
|
|
| Open |
14.90 |
| High |
15.35 |
| Low |
14.90 |
| Volume |
352,300 |
| Split-adjusted Price |
12.31 |
|
|
PVP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/28/2023
|
+0.15 / +0.99%
|
14.90
|
15.35
|
14.90
|
15.25
|
15.17
|
12.31
|
352,300
|
|
|
7/27/2023
|
-0.15 / -0.98%
|
15.25
|
15.30
|
14.80
|
15.10
|
15.03
|
12.19
|
825,000
|
|
|
7/26/2023
|
+0.10 / +0.66%
|
15.20
|
15.50
|
15.20
|
15.25
|
15.32
|
12.31
|
451,900
|
|
|
7/25/2023
|
-0.25 / -1.62%
|
15.55
|
15.55
|
15.05
|
15.15
|
15.23
|
12.23
|
630,600
|
|
|
7/24/2023
|
-0.20 / -1.28%
|
15.60
|
15.60
|
15.25
|
15.40
|
15.42
|
12.43
|
525,800
|
|
|
7/21/2023
|
-0.15 / -0.95%
|
15.75
|
15.80
|
15.50
|
15.60
|
15.61
|
12.59
|
459,400
|
|
|
7/20/2023
|
+0.35 / +2.27%
|
16.25
|
16.25
|
15.55
|
15.75
|
15.87
|
12.72
|
1,700,800
|
|
|
7/19/2023
|
+1.00 / +6.94%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
12.43
|
751,100
|
|
|
7/18/2023
|
+0.10 / +0.70%
|
14.30
|
14.60
|
14.30
|
14.40
|
14.48
|
11.63
|
368,800
|
|
|
7/17/2023
|
0.00 / 0.00%
|
14.20
|
14.35
|
14.15
|
14.30
|
14.25
|
11.55
|
220,400
|
|
|
7/14/2023
|
-0.05 / -0.35%
|
14.40
|
14.50
|
14.10
|
14.30
|
14.22
|
11.55
|
238,500
|
|
|
7/13/2023
|
-0.05 / -0.35%
|
14.45
|
14.50
|
14.15
|
14.35
|
14.29
|
11.59
|
301,200
|
|
|
7/12/2023
|
+0.25 / +1.77%
|
14.25
|
14.50
|
14.15
|
14.40
|
14.34
|
11.63
|
327,700
|
|
|
7/11/2023
|
-0.10 / -0.70%
|
14.25
|
14.40
|
14.00
|
14.15
|
14.13
|
11.42
|
223,300
|
|
|
7/10/2023
|
+0.25 / +1.79%
|
14.00
|
14.30
|
14.00
|
14.25
|
14.21
|
11.51
|
226,900
|
|
|
7/7/2023
|
0.00 / 0.00%
|
14.00
|
14.10
|
13.80
|
14.00
|
13.94
|
11.30
|
205,100
|
|
|
7/6/2023
|
-0.15 / -1.06%
|
14.15
|
14.15
|
13.85
|
14.00
|
13.94
|
11.30
|
233,900
|
|
|
7/5/2023
|
-0.15 / -1.05%
|
14.30
|
14.35
|
14.00
|
14.15
|
14.09
|
11.42
|
298,100
|
|
|
7/4/2023
|
+0.30 / +2.14%
|
14.00
|
14.30
|
13.90
|
14.30
|
14.02
|
11.55
|
356,200
|
|
|
7/3/2023
|
+0.05 / +0.36%
|
14.50
|
14.50
|
13.95
|
14.00
|
14.06
|
11.30
|
380,000
|
|
|
6/30/2023
|
-0.05 / -0.36%
|
14.10
|
14.20
|
13.90
|
13.95
|
13.99
|
11.26
|
598,300
|
|
|
6/29/2023
|
-0.60 / -4.11%
|
14.60
|
14.70
|
14.00
|
14.00
|
14.40
|
11.30
|
640,400
|
|
|
6/28/2023
|
+0.20 / +1.39%
|
14.70
|
14.95
|
14.50
|
14.60
|
14.67
|
11.79
|
368,400
|
|
|
6/27/2023
|
+0.90 / +6.67%
|
13.50
|
14.40
|
13.50
|
14.40
|
14.33
|
11.63
|
2,017,800
|
|
|
6/26/2023
|
-0.15 / -1.10%
|
13.70
|
13.70
|
13.30
|
13.50
|
13.45
|
10.90
|
151,900
|
|
|
6/23/2023
|
+0.15 / +1.11%
|
13.55
|
13.65
|
13.50
|
13.65
|
13.60
|
11.02
|
379,800
|
|
|
6/22/2023
|
+0.10 / +0.75%
|
13.40
|
13.50
|
13.30
|
13.50
|
13.40
|
10.90
|
271,300
|
|
|
6/21/2023
|
+0.05 / +0.37%
|
13.35
|
13.40
|
13.20
|
13.40
|
13.32
|
10.82
|
182,500
|
|
|
6/20/2023
|
0.00 / 0.00%
|
13.35
|
13.35
|
13.20
|
13.35
|
13.26
|
10.78
|
221,200
|
|
|
6/19/2023
|
-0.05 / -0.37%
|
13.40
|
13.40
|
13.15
|
13.35
|
13.26
|
10.78
|
140,000
|
|
|