|
Closing price on 11/14/2025
|
|
| Open |
14.25 |
| High |
14.25 |
| Low |
14.00 |
| Volume |
45,700 |
| Split-adjusted Price |
14.15 |
There is no data on 11/15/2025. Display data on 11/14/2025 instead.
|
|
PVP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/14/2025
|
+0.05 / +0.35%
|
14.25
|
14.25
|
14.00
|
14.15
|
14.11
|
14.15
|
45,700
|
|
|
11/13/2025
|
+0.10 / +0.71%
|
14.00
|
14.30
|
14.00
|
14.10
|
14.18
|
14.10
|
151,900
|
|
|
11/12/2025
|
+0.10 / +0.72%
|
13.85
|
14.00
|
13.80
|
14.00
|
13.87
|
14.00
|
63,600
|
|
|
11/11/2025
|
0.00 / 0.00%
|
13.90
|
13.90
|
13.80
|
13.90
|
13.85
|
13.90
|
55,300
|
|
|
11/10/2025
|
-0.05 / -0.36%
|
13.95
|
14.00
|
13.80
|
13.90
|
13.88
|
13.90
|
57,300
|
|
|
11/7/2025
|
-0.40 / -2.79%
|
14.35
|
14.35
|
13.90
|
13.95
|
14.05
|
13.95
|
109,800
|
|
|
11/6/2025
|
-0.10 / -0.69%
|
14.45
|
14.45
|
14.25
|
14.35
|
14.35
|
14.35
|
40,600
|
|
|
11/5/2025
|
+0.05 / +0.35%
|
14.30
|
14.60
|
13.70
|
14.45
|
14.35
|
14.45
|
262,600
|
|
|
11/4/2025
|
-0.20 / -1.28%
|
15.30
|
15.50
|
15.15
|
15.40
|
15.35
|
14.40
|
171,900
|
|
|
11/3/2025
|
0.00 / 0.00%
|
15.65
|
15.65
|
15.40
|
15.60
|
15.54
|
14.59
|
176,700
|
|
|
10/31/2025
|
+0.10 / +0.65%
|
15.50
|
15.70
|
15.50
|
15.60
|
15.57
|
14.59
|
239,000
|
|
|
10/30/2025
|
0.00 / 0.00%
|
15.55
|
15.55
|
15.35
|
15.50
|
15.45
|
14.49
|
125,800
|
|
|
10/29/2025
|
+0.45 / +2.99%
|
15.00
|
15.50
|
15.00
|
15.50
|
15.30
|
14.49
|
218,800
|
|
|
10/28/2025
|
0.00 / 0.00%
|
15.15
|
15.15
|
14.80
|
15.05
|
15.01
|
14.07
|
77,100
|
|
|
10/27/2025
|
0.00 / 0.00%
|
15.15
|
15.15
|
15.00
|
15.05
|
15.07
|
14.07
|
43,500
|
|
|
10/24/2025
|
+0.10 / +0.67%
|
15.00
|
15.20
|
15.00
|
15.05
|
15.10
|
14.07
|
91,100
|
|
|
10/23/2025
|
+0.05 / +0.34%
|
14.90
|
15.05
|
14.90
|
14.95
|
14.97
|
13.98
|
69,400
|
|
|
10/22/2025
|
+0.05 / +0.34%
|
15.00
|
15.00
|
14.80
|
14.90
|
14.85
|
13.93
|
78,900
|
|
|
10/21/2025
|
+0.15 / +1.02%
|
14.90
|
14.90
|
14.60
|
14.85
|
14.75
|
13.89
|
120,100
|
|
|
10/20/2025
|
-0.30 / -2.00%
|
15.10
|
15.20
|
14.50
|
14.70
|
14.90
|
13.75
|
144,500
|
|
|
10/17/2025
|
-0.10 / -0.66%
|
15.10
|
15.15
|
15.00
|
15.00
|
15.05
|
14.03
|
61,100
|
|
|
10/16/2025
|
0.00 / 0.00%
|
15.15
|
15.15
|
15.05
|
15.10
|
15.10
|
14.12
|
36,100
|
|
|
10/15/2025
|
+0.15 / +1.00%
|
15.10
|
15.15
|
15.00
|
15.10
|
15.07
|
14.12
|
202,500
|
|
|
10/14/2025
|
-0.05 / -0.33%
|
15.00
|
15.05
|
14.80
|
14.95
|
14.84
|
13.98
|
60,900
|
|
|
10/13/2025
|
+0.10 / +0.67%
|
14.90
|
15.05
|
14.80
|
15.00
|
14.89
|
14.03
|
50,800
|
|
|
10/10/2025
|
-0.05 / -0.33%
|
14.95
|
15.05
|
14.90
|
14.90
|
14.92
|
13.93
|
77,700
|
|
|
10/9/2025
|
0.00 / 0.00%
|
15.05
|
15.10
|
14.90
|
14.95
|
14.97
|
13.98
|
29,700
|
|
|
10/8/2025
|
-0.10 / -0.66%
|
15.05
|
15.05
|
14.95
|
14.95
|
14.98
|
13.98
|
24,600
|
|
|
10/7/2025
|
+0.05 / +0.33%
|
15.00
|
15.05
|
14.90
|
15.05
|
15.01
|
14.07
|
20,800
|
|
|
10/6/2025
|
0.00 / 0.00%
|
15.00
|
15.05
|
14.90
|
15.00
|
14.96
|
14.03
|
62,700
|
|
|