|
Closing price on 4/4/2025
|
|
| Open |
13.65 |
| High |
14.50 |
| Low |
13.65 |
| Volume |
769,000 |
| Split-adjusted Price |
14.00 |
|
|
PVP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/4/2025
|
-0.65 / -4.44%
|
13.65
|
14.50
|
13.65
|
14.00
|
13.74
|
14.00
|
769,000
|
|
|
4/3/2025
|
-1.10 / -6.98%
|
15.10
|
15.40
|
14.65
|
14.65
|
14.72
|
14.65
|
551,700
|
|
|
4/2/2025
|
+0.05 / +0.32%
|
15.85
|
15.85
|
15.60
|
15.75
|
15.73
|
15.75
|
62,600
|
|
|
4/1/2025
|
+0.10 / +0.64%
|
15.75
|
15.75
|
15.60
|
15.70
|
15.67
|
15.70
|
45,200
|
|
|
3/31/2025
|
-0.15 / -0.95%
|
15.65
|
15.80
|
15.60
|
15.60
|
15.68
|
15.60
|
84,900
|
|
|
3/28/2025
|
0.00 / 0.00%
|
16.00
|
16.00
|
15.70
|
15.75
|
15.73
|
15.75
|
139,500
|
|
|
3/27/2025
|
-0.20 / -1.25%
|
15.95
|
15.95
|
15.75
|
15.75
|
15.82
|
15.75
|
135,800
|
|
|
3/26/2025
|
0.00 / 0.00%
|
15.95
|
16.15
|
15.85
|
15.95
|
16.00
|
15.95
|
135,800
|
|
|
3/25/2025
|
+0.20 / +1.27%
|
15.75
|
16.05
|
15.70
|
15.95
|
15.80
|
15.95
|
170,800
|
|
|
3/24/2025
|
-0.15 / -0.94%
|
15.90
|
16.10
|
15.60
|
15.75
|
15.79
|
15.75
|
215,000
|
|
|
3/21/2025
|
+0.30 / +1.92%
|
15.90
|
15.90
|
15.65
|
15.90
|
15.79
|
15.90
|
76,500
|
|
|
3/20/2025
|
-0.25 / -1.58%
|
15.90
|
15.95
|
15.60
|
15.60
|
15.70
|
15.60
|
212,900
|
|
|
3/19/2025
|
-0.25 / -1.55%
|
16.10
|
16.20
|
15.80
|
15.85
|
15.94
|
15.85
|
399,100
|
|
|
3/18/2025
|
-0.05 / -0.31%
|
16.15
|
16.30
|
16.10
|
16.10
|
16.14
|
16.10
|
334,500
|
|
|
3/17/2025
|
-0.15 / -0.92%
|
16.35
|
16.40
|
16.15
|
16.15
|
16.24
|
16.15
|
257,700
|
|
|
3/14/2025
|
-0.05 / -0.31%
|
16.35
|
16.50
|
16.30
|
16.30
|
16.36
|
16.30
|
113,000
|
|
|
3/13/2025
|
-0.20 / -1.21%
|
16.55
|
16.55
|
16.35
|
16.35
|
16.43
|
16.35
|
222,600
|
|
|
3/12/2025
|
+0.15 / +0.91%
|
16.50
|
16.60
|
16.40
|
16.55
|
16.46
|
16.55
|
1,261,300
|
|
|
3/11/2025
|
-0.20 / -1.20%
|
16.40
|
16.60
|
16.40
|
16.40
|
16.45
|
16.40
|
217,800
|
|
|
3/10/2025
|
-0.10 / -0.60%
|
16.80
|
16.80
|
16.40
|
16.60
|
16.52
|
16.60
|
342,800
|
|
|
3/7/2025
|
-0.10 / -0.60%
|
16.80
|
16.85
|
16.60
|
16.70
|
16.72
|
16.70
|
176,500
|
|
|
3/6/2025
|
+0.45 / +2.75%
|
16.40
|
17.00
|
16.35
|
16.80
|
16.66
|
16.80
|
411,500
|
|
|
3/5/2025
|
-0.40 / -2.39%
|
16.70
|
16.90
|
16.35
|
16.35
|
16.49
|
16.35
|
350,900
|
|
|
3/4/2025
|
0.00 / 0.00%
|
16.75
|
17.05
|
16.70
|
16.75
|
16.82
|
16.75
|
173,700
|
|
|
3/3/2025
|
0.00 / 0.00%
|
16.80
|
17.30
|
16.40
|
16.75
|
16.62
|
16.75
|
917,300
|
|
|
2/28/2025
|
-0.10 / -0.59%
|
17.00
|
17.05
|
16.70
|
16.75
|
16.87
|
16.75
|
357,000
|
|
|
2/27/2025
|
-0.25 / -1.46%
|
17.10
|
17.10
|
16.75
|
16.85
|
16.88
|
16.85
|
290,900
|
|
|
2/26/2025
|
+0.05 / +0.29%
|
17.05
|
17.30
|
17.00
|
17.10
|
17.14
|
17.10
|
324,300
|
|
|
2/25/2025
|
-0.05 / -0.29%
|
17.30
|
17.30
|
16.95
|
17.05
|
17.14
|
17.05
|
441,600
|
|
|
2/24/2025
|
+0.45 / +2.70%
|
16.65
|
17.10
|
16.65
|
17.10
|
16.84
|
17.10
|
630,300
|
|
|