|
Closing price on 5/28/2025
|
|
| Open |
14.95 |
| High |
15.00 |
| Low |
14.70 |
| Volume |
159,400 |
| Split-adjusted Price |
14.70 |
|
|
PVP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/28/2025
|
-0.10 / -0.68%
|
14.95
|
15.00
|
14.70
|
14.70
|
14.86
|
14.70
|
159,400
|
|
|
5/27/2025
|
+0.05 / +0.34%
|
14.90
|
15.05
|
14.75
|
14.80
|
14.90
|
14.80
|
128,100
|
|
|
5/26/2025
|
+0.95 / +6.88%
|
13.85
|
14.75
|
13.70
|
14.75
|
14.59
|
14.75
|
1,041,000
|
|
|
5/23/2025
|
+0.10 / +0.73%
|
13.90
|
14.00
|
13.70
|
13.80
|
13.80
|
13.80
|
250,200
|
|
|
5/22/2025
|
-0.15 / -1.08%
|
13.85
|
13.95
|
13.65
|
13.70
|
13.76
|
13.70
|
122,800
|
|
|
5/21/2025
|
-0.15 / -1.07%
|
14.00
|
14.00
|
13.85
|
13.85
|
13.88
|
13.85
|
80,400
|
|
|
5/20/2025
|
0.00 / 0.00%
|
13.95
|
14.10
|
13.90
|
14.00
|
13.98
|
14.00
|
148,100
|
|
|
5/19/2025
|
-0.10 / -0.71%
|
14.05
|
14.15
|
14.00
|
14.00
|
14.03
|
14.00
|
85,400
|
|
|
5/16/2025
|
+0.05 / +0.36%
|
14.05
|
14.10
|
14.00
|
14.10
|
14.05
|
14.10
|
53,000
|
|
|
5/15/2025
|
-0.05 / -0.35%
|
14.30
|
14.30
|
14.00
|
14.05
|
14.08
|
14.05
|
101,500
|
|
|
5/14/2025
|
0.00 / 0.00%
|
14.05
|
14.15
|
14.00
|
14.10
|
14.06
|
14.10
|
85,900
|
|
|
5/13/2025
|
0.00 / 0.00%
|
14.15
|
14.30
|
14.10
|
14.10
|
14.16
|
14.10
|
103,300
|
|
|
5/12/2025
|
+0.15 / +1.08%
|
14.15
|
14.15
|
14.00
|
14.10
|
14.02
|
14.10
|
98,300
|
|
|
5/9/2025
|
0.00 / 0.00%
|
13.95
|
14.25
|
13.95
|
13.95
|
13.97
|
13.95
|
89,200
|
|
|
5/8/2025
|
+0.15 / +1.09%
|
13.85
|
14.25
|
13.85
|
13.95
|
14.04
|
13.95
|
386,300
|
|
|
5/7/2025
|
+0.05 / +0.36%
|
13.55
|
13.85
|
13.55
|
13.80
|
13.74
|
13.80
|
77,400
|
|
|
5/6/2025
|
+0.05 / +0.36%
|
13.70
|
13.90
|
13.70
|
13.75
|
13.79
|
13.75
|
61,700
|
|
|
5/5/2025
|
+0.10 / +0.74%
|
13.85
|
13.85
|
13.60
|
13.70
|
13.70
|
13.70
|
136,200
|
|
|
4/29/2025
|
0.00 / 0.00%
|
13.70
|
13.70
|
13.60
|
13.60
|
13.61
|
13.60
|
121,000
|
|
|
4/28/2025
|
-0.10 / -0.73%
|
13.70
|
13.80
|
13.60
|
13.60
|
13.64
|
13.60
|
136,600
|
|
|
4/25/2025
|
+0.10 / +0.74%
|
13.90
|
13.90
|
13.60
|
13.70
|
13.69
|
13.70
|
62,800
|
|
|
4/24/2025
|
+0.10 / +0.74%
|
13.60
|
13.75
|
13.50
|
13.60
|
13.64
|
13.60
|
117,100
|
|
|
4/23/2025
|
+0.05 / +0.37%
|
13.45
|
13.65
|
13.45
|
13.50
|
13.52
|
13.50
|
75,000
|
|
|
4/22/2025
|
-0.45 / -3.24%
|
13.80
|
13.90
|
13.00
|
13.45
|
13.38
|
13.45
|
339,300
|
|
|
4/21/2025
|
-0.20 / -1.42%
|
13.85
|
14.15
|
13.80
|
13.90
|
13.91
|
13.90
|
70,900
|
|
|
4/18/2025
|
+0.20 / +1.44%
|
13.90
|
14.10
|
13.90
|
14.10
|
14.01
|
14.10
|
203,500
|
|
|
4/17/2025
|
0.00 / 0.00%
|
13.80
|
14.00
|
13.70
|
13.90
|
13.87
|
13.90
|
199,500
|
|
|
4/16/2025
|
-0.15 / -1.07%
|
14.05
|
14.40
|
13.85
|
13.90
|
14.02
|
13.90
|
113,700
|
|
|
4/15/2025
|
-0.35 / -2.43%
|
14.50
|
14.50
|
13.80
|
14.05
|
14.16
|
14.05
|
185,300
|
|
|
4/14/2025
|
+0.30 / +2.13%
|
14.00
|
14.50
|
13.85
|
14.40
|
14.16
|
14.40
|
189,500
|
|
|