|
Closing price on 9/13/2023
|
|
| Open |
14.30 |
| High |
14.75 |
| Low |
14.30 |
| Volume |
946,600 |
| Split-adjusted Price |
12.57 |
|
|
PVP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/13/2023
|
+0.25 / +1.75%
|
14.30
|
14.75
|
14.30
|
14.50
|
14.63
|
12.57
|
946,600
|
|
|
9/12/2023
|
-0.15 / -1.04%
|
14.40
|
14.50
|
14.15
|
14.25
|
14.32
|
12.36
|
887,700
|
|
|
9/11/2023
|
+0.20 / +1.41%
|
14.40
|
14.80
|
14.00
|
14.40
|
14.60
|
12.49
|
872,000
|
|
|
9/8/2023
|
-0.05 / -0.35%
|
14.25
|
14.45
|
14.20
|
14.20
|
14.32
|
12.31
|
536,100
|
|
|
9/7/2023
|
+0.05 / +0.35%
|
14.25
|
14.45
|
14.05
|
14.25
|
14.25
|
12.36
|
430,300
|
|
|
9/6/2023
|
+0.50 / +3.65%
|
13.75
|
14.25
|
13.70
|
14.20
|
14.06
|
12.31
|
573,900
|
|
|
9/5/2023
|
+0.10 / +0.74%
|
13.70
|
13.75
|
13.60
|
13.70
|
13.68
|
11.88
|
272,000
|
|
|
8/31/2023
|
+0.10 / +0.74%
|
13.50
|
13.80
|
13.45
|
13.60
|
13.63
|
11.79
|
329,300
|
|
|
8/30/2023
|
-0.05 / -0.37%
|
13.55
|
13.55
|
13.35
|
13.50
|
13.45
|
11.71
|
270,800
|
|
|
8/29/2023
|
-0.10 / -0.73%
|
13.75
|
13.75
|
13.35
|
13.55
|
13.53
|
11.75
|
172,300
|
|
|
8/28/2023
|
+0.15 / +1.11%
|
13.70
|
13.70
|
13.50
|
13.65
|
13.59
|
11.84
|
156,800
|
|
|
8/25/2023
|
-0.05 / -0.34%
|
14.55
|
14.60
|
14.35
|
14.50
|
14.43
|
11.71
|
450,300
|
|
|
8/24/2023
|
0.00 / 0.00%
|
14.55
|
14.60
|
14.40
|
14.55
|
14.50
|
11.75
|
330,900
|
|
|
8/23/2023
|
+0.10 / +0.69%
|
14.65
|
14.70
|
14.35
|
14.55
|
14.49
|
11.75
|
187,600
|
|
|
8/22/2023
|
+0.05 / +0.35%
|
14.55
|
14.55
|
14.10
|
14.45
|
14.31
|
11.67
|
451,300
|
|
|
8/21/2023
|
+0.20 / +1.41%
|
14.20
|
14.55
|
14.00
|
14.40
|
14.17
|
11.63
|
359,100
|
|
|
8/18/2023
|
-0.85 / -5.65%
|
15.10
|
15.10
|
14.20
|
14.20
|
14.75
|
11.46
|
792,000
|
|
|
8/17/2023
|
-0.15 / -0.99%
|
15.20
|
15.25
|
15.05
|
15.05
|
15.14
|
12.15
|
391,400
|
|
|
8/16/2023
|
0.00 / 0.00%
|
15.20
|
15.35
|
15.15
|
15.20
|
15.23
|
12.27
|
298,700
|
|
|
8/15/2023
|
-0.05 / -0.33%
|
15.30
|
15.30
|
15.15
|
15.20
|
15.21
|
12.27
|
280,200
|
|
|
8/14/2023
|
+0.10 / +0.66%
|
15.30
|
15.30
|
15.10
|
15.25
|
15.17
|
12.31
|
493,400
|
|
|
8/11/2023
|
+0.05 / +0.33%
|
15.25
|
15.30
|
14.95
|
15.15
|
15.07
|
12.23
|
481,400
|
|
|
8/10/2023
|
-0.40 / -2.58%
|
15.65
|
15.65
|
15.10
|
15.10
|
15.28
|
12.19
|
627,500
|
|
|
8/9/2023
|
+0.05 / +0.32%
|
15.70
|
15.70
|
15.40
|
15.50
|
15.53
|
12.51
|
514,900
|
|
|
8/8/2023
|
+0.25 / +1.64%
|
15.20
|
15.70
|
15.20
|
15.45
|
15.54
|
12.47
|
1,126,500
|
|
|
8/7/2023
|
0.00 / 0.00%
|
15.20
|
15.30
|
15.00
|
15.20
|
15.16
|
12.27
|
362,200
|
|
|
8/4/2023
|
+0.20 / +1.33%
|
15.10
|
15.30
|
15.00
|
15.20
|
15.13
|
12.27
|
327,300
|
|
|
8/3/2023
|
+0.15 / +1.01%
|
14.90
|
15.20
|
14.85
|
15.00
|
15.00
|
12.11
|
321,800
|
|
|
8/2/2023
|
-0.05 / -0.34%
|
14.80
|
15.00
|
14.80
|
14.85
|
14.90
|
11.99
|
304,300
|
|
|
8/1/2023
|
-0.25 / -1.65%
|
15.10
|
15.15
|
14.90
|
14.90
|
15.04
|
12.03
|
613,400
|
|
|