|
|
Closing price on 7/30/2024
|
|
| Open |
15.45 |
| High |
16.50 |
| Low |
15.45 |
| Volume |
4,750,100 |
| Split-adjusted Price |
16.50 |
|
|
PVP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/30/2024
|
+1.05 / +6.80%
|
15.45
|
16.50
|
15.45
|
16.50
|
16.39
|
16.50
|
4,750,100
|
|
|
7/29/2024
|
+0.05 / +0.32%
|
15.45
|
15.60
|
15.40
|
15.45
|
15.49
|
15.45
|
330,000
|
|
|
7/26/2024
|
+0.30 / +1.99%
|
15.20
|
15.55
|
15.10
|
15.40
|
15.37
|
15.40
|
750,900
|
|
|
7/25/2024
|
+0.05 / +0.33%
|
15.20
|
15.20
|
14.90
|
15.10
|
15.06
|
15.10
|
607,200
|
|
|
7/24/2024
|
0.00 / 0.00%
|
17.35
|
17.60
|
17.15
|
17.35
|
17.33
|
15.05
|
836,400
|
|
|
7/23/2024
|
-0.65 / -3.61%
|
18.10
|
18.25
|
16.75
|
17.35
|
17.82
|
15.05
|
2,391,900
|
|
|
7/22/2024
|
0.00 / 0.00%
|
18.00
|
18.15
|
17.75
|
18.00
|
17.94
|
15.61
|
1,348,800
|
|
|
7/19/2024
|
+0.25 / +1.41%
|
18.00
|
18.45
|
17.85
|
18.00
|
18.11
|
15.61
|
1,978,400
|
|
|
7/18/2024
|
+0.10 / +0.57%
|
17.75
|
17.75
|
17.50
|
17.75
|
17.63
|
15.39
|
600,700
|
|
|
7/17/2024
|
-0.30 / -1.67%
|
18.30
|
18.30
|
17.50
|
17.65
|
17.97
|
15.31
|
1,336,800
|
|
|
7/16/2024
|
+0.30 / +1.70%
|
17.65
|
17.95
|
17.65
|
17.95
|
17.81
|
15.57
|
851,400
|
|
|
7/15/2024
|
+0.10 / +0.57%
|
17.60
|
17.70
|
17.45
|
17.65
|
17.57
|
15.31
|
492,800
|
|
|
7/12/2024
|
-0.25 / -1.40%
|
17.90
|
17.90
|
17.55
|
17.55
|
17.72
|
15.22
|
592,100
|
|
|
7/11/2024
|
-0.10 / -0.56%
|
18.05
|
18.10
|
17.70
|
17.80
|
17.88
|
15.44
|
909,600
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|