|
Closing price on 5/9/2025
|
|
| Open |
13.95 |
| High |
14.25 |
| Low |
13.95 |
| Volume |
89,200 |
| Split-adjusted Price |
13.95 |
|
|
PVP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/11/2025
|
+0.40 / +2.92%
|
14.20
|
14.20
|
13.70
|
14.10
|
13.94
|
14.10
|
279,700
|
|
|
4/10/2025
|
+0.85 / +6.61%
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
22,300
|
|
|
4/9/2025
|
-0.20 / -1.53%
|
12.15
|
13.85
|
12.15
|
12.85
|
12.64
|
12.85
|
443,700
|
|
|
4/8/2025
|
-0.95 / -6.79%
|
13.30
|
13.50
|
13.05
|
13.05
|
13.10
|
13.05
|
566,600
|
|
|
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
|
|
|