|
Closing price on 9/17/2024
|
|
| Open |
16.15 |
| High |
16.70 |
| Low |
16.15 |
| Volume |
424,100 |
| Split-adjusted Price |
16.40 |
|
|
PVP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/17/2024
|
+0.30 / +1.86%
|
16.15
|
16.70
|
16.15
|
16.40
|
16.38
|
16.40
|
424,100
|
|
|
9/16/2024
|
-1.05 / -6.12%
|
17.30
|
17.30
|
16.10
|
16.10
|
16.70
|
16.10
|
870,200
|
|
|
9/13/2024
|
-0.25 / -1.44%
|
17.40
|
17.50
|
17.15
|
17.15
|
17.30
|
17.15
|
250,900
|
|
|
9/12/2024
|
+0.25 / +1.46%
|
17.15
|
17.80
|
17.15
|
17.40
|
17.47
|
17.40
|
479,500
|
|
|
9/11/2024
|
0.00 / 0.00%
|
17.05
|
17.15
|
16.95
|
17.15
|
17.03
|
17.15
|
292,400
|
|
|
9/10/2024
|
+0.05 / +0.29%
|
17.15
|
17.50
|
17.10
|
17.15
|
17.32
|
17.15
|
644,100
|
|
|
9/9/2024
|
-0.10 / -0.58%
|
17.20
|
17.30
|
17.00
|
17.10
|
17.16
|
17.10
|
202,500
|
|
|
9/6/2024
|
-0.20 / -1.15%
|
17.10
|
17.40
|
17.00
|
17.20
|
17.16
|
17.20
|
315,700
|
|
|
9/5/2024
|
-0.10 / -0.57%
|
17.65
|
17.70
|
17.00
|
17.40
|
17.29
|
17.40
|
658,500
|
|
|
9/4/2024
|
-0.25 / -1.41%
|
17.20
|
17.60
|
17.00
|
17.50
|
17.41
|
17.50
|
343,600
|
|
|
8/30/2024
|
+0.60 / +3.50%
|
17.20
|
17.75
|
16.95
|
17.75
|
17.46
|
17.75
|
1,459,400
|
|
|
8/29/2024
|
-0.15 / -0.87%
|
17.25
|
17.30
|
17.05
|
17.15
|
17.12
|
17.15
|
125,500
|
|
|
8/28/2024
|
0.00 / 0.00%
|
17.30
|
17.40
|
16.95
|
17.30
|
17.12
|
17.30
|
449,100
|
|
|
8/27/2024
|
+0.50 / +2.98%
|
16.80
|
17.35
|
16.75
|
17.30
|
17.17
|
17.30
|
960,300
|
|
|
8/26/2024
|
-0.50 / -2.89%
|
17.35
|
17.45
|
16.80
|
16.80
|
17.09
|
16.80
|
839,000
|
|
|
8/23/2024
|
-0.25 / -1.42%
|
17.50
|
17.55
|
17.15
|
17.30
|
17.37
|
17.30
|
616,600
|
|
|
8/22/2024
|
-0.20 / -1.13%
|
17.80
|
17.80
|
17.45
|
17.55
|
17.57
|
17.55
|
660,600
|
|
|
8/21/2024
|
+0.15 / +0.85%
|
17.55
|
17.85
|
17.45
|
17.75
|
17.67
|
17.75
|
992,500
|
|
|
8/20/2024
|
-0.25 / -1.40%
|
17.95
|
17.95
|
17.50
|
17.60
|
17.63
|
17.60
|
726,800
|
|
|
8/19/2024
|
+0.45 / +2.59%
|
17.55
|
17.95
|
17.25
|
17.85
|
17.66
|
17.85
|
1,662,800
|
|
|
8/16/2024
|
+0.95 / +5.78%
|
16.50
|
17.40
|
16.50
|
17.40
|
17.15
|
17.40
|
2,383,600
|
|
|
8/15/2024
|
-0.20 / -1.20%
|
16.60
|
16.65
|
16.20
|
16.45
|
16.39
|
16.45
|
590,900
|
|
|
8/14/2024
|
+0.70 / +4.39%
|
16.00
|
16.65
|
15.95
|
16.65
|
16.32
|
16.65
|
2,606,600
|
|
|
8/13/2024
|
+0.35 / +2.24%
|
15.60
|
15.95
|
15.45
|
15.95
|
15.74
|
15.95
|
755,800
|
|
|
8/12/2024
|
+0.65 / +4.35%
|
15.00
|
15.60
|
14.95
|
15.60
|
15.29
|
15.60
|
837,900
|
|
|
8/9/2024
|
+0.15 / +1.01%
|
14.95
|
15.20
|
14.80
|
14.95
|
14.97
|
14.95
|
223,800
|
|
|
8/8/2024
|
+0.10 / +0.68%
|
14.90
|
15.00
|
14.75
|
14.80
|
14.84
|
14.80
|
389,700
|
|
|
8/7/2024
|
-0.30 / -2.00%
|
15.00
|
15.20
|
14.60
|
14.70
|
14.90
|
14.70
|
938,800
|
|
|
8/6/2024
|
+0.85 / +6.01%
|
14.90
|
15.00
|
14.20
|
15.00
|
14.67
|
15.00
|
1,126,400
|
|
|
8/5/2024
|
-1.05 / -6.91%
|
14.50
|
15.05
|
14.15
|
14.15
|
14.49
|
14.15
|
1,865,100
|
|
|