|
Closing price on 8/22/2025
|
|
| Open |
15.10 |
| High |
15.20 |
| Low |
14.80 |
| Volume |
280,500 |
| Split-adjusted Price |
15.10 |
There is no data on 8/23/2025. Display data on 8/22/2025 instead.
|
|
PVP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/22/2025
|
0.00 / 0.00%
|
15.10
|
15.20
|
14.80
|
15.10
|
14.96
|
15.10
|
280,500
|
|
|
8/21/2025
|
-0.05 / -0.33%
|
15.15
|
15.20
|
15.05
|
15.10
|
15.12
|
15.10
|
381,700
|
|
|
8/20/2025
|
-0.30 / -1.94%
|
15.45
|
15.45
|
15.05
|
15.15
|
15.15
|
15.15
|
393,000
|
|
|
8/19/2025
|
+0.15 / +0.98%
|
15.45
|
15.60
|
15.35
|
15.45
|
15.44
|
15.45
|
434,500
|
|
|
8/18/2025
|
+0.05 / +0.33%
|
15.30
|
15.35
|
15.20
|
15.30
|
15.29
|
15.30
|
188,700
|
|
|
8/15/2025
|
0.00 / 0.00%
|
15.30
|
15.45
|
15.15
|
15.25
|
15.26
|
15.25
|
460,000
|
|
|
8/14/2025
|
0.00 / 0.00%
|
15.25
|
15.35
|
15.20
|
15.25
|
15.26
|
15.25
|
487,400
|
|
|
8/13/2025
|
+0.05 / +0.33%
|
15.30
|
15.35
|
15.20
|
15.25
|
15.26
|
15.25
|
248,700
|
|
|
8/12/2025
|
+0.05 / +0.33%
|
15.35
|
15.40
|
15.15
|
15.20
|
15.27
|
15.20
|
457,900
|
|
|
8/11/2025
|
-0.15 / -0.98%
|
15.40
|
15.40
|
15.15
|
15.15
|
15.21
|
15.15
|
585,600
|
|
|
8/8/2025
|
+0.10 / +0.66%
|
15.25
|
15.40
|
15.15
|
15.30
|
15.27
|
15.30
|
627,300
|
|
|
8/7/2025
|
-0.20 / -1.30%
|
15.55
|
15.55
|
15.15
|
15.20
|
15.28
|
15.20
|
611,400
|
|
|
8/6/2025
|
0.00 / 0.00%
|
15.40
|
15.55
|
15.20
|
15.40
|
15.35
|
15.40
|
386,500
|
|
|
8/5/2025
|
-0.15 / -0.96%
|
15.60
|
15.60
|
15.35
|
15.40
|
15.51
|
15.40
|
649,000
|
|
|
8/4/2025
|
0.00 / 0.00%
|
15.55
|
15.60
|
15.50
|
15.55
|
15.55
|
15.55
|
112,700
|
|
|
8/1/2025
|
-0.10 / -0.64%
|
15.65
|
16.00
|
15.55
|
15.55
|
15.76
|
15.55
|
375,100
|
|
|
7/31/2025
|
0.00 / 0.00%
|
15.70
|
15.70
|
15.60
|
15.65
|
15.63
|
15.65
|
87,100
|
|
|
7/30/2025
|
-0.10 / -0.63%
|
16.05
|
16.05
|
15.55
|
15.65
|
15.71
|
15.65
|
72,200
|
|
|
7/29/2025
|
+0.20 / +1.29%
|
15.65
|
16.20
|
15.50
|
15.75
|
15.94
|
15.75
|
911,900
|
|
|
7/28/2025
|
-0.20 / -1.27%
|
15.75
|
15.80
|
15.50
|
15.55
|
15.61
|
15.55
|
334,600
|
|
|
7/25/2025
|
0.00 / 0.00%
|
15.80
|
15.85
|
15.60
|
15.75
|
15.72
|
15.75
|
98,400
|
|
|
7/24/2025
|
+0.25 / +1.61%
|
15.70
|
15.75
|
15.55
|
15.75
|
15.64
|
15.75
|
37,900
|
|
|
7/23/2025
|
-0.10 / -0.64%
|
15.60
|
16.20
|
15.45
|
15.50
|
15.65
|
15.50
|
421,900
|
|
|
7/22/2025
|
-0.20 / -1.27%
|
15.75
|
15.75
|
15.55
|
15.60
|
15.63
|
15.60
|
92,400
|
|
|
7/21/2025
|
-0.10 / -0.63%
|
15.90
|
16.10
|
15.70
|
15.80
|
15.98
|
15.80
|
684,200
|
|
|
7/18/2025
|
+0.35 / +2.25%
|
15.40
|
16.00
|
15.40
|
15.90
|
15.66
|
15.90
|
249,300
|
|
|
7/17/2025
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.40
|
15.55
|
15.46
|
15.55
|
199,300
|
|
|
7/16/2025
|
+0.05 / +0.32%
|
15.45
|
15.65
|
15.45
|
15.55
|
15.49
|
15.55
|
21,600
|
|
|
7/15/2025
|
-0.05 / -0.32%
|
15.55
|
15.55
|
15.50
|
15.50
|
15.51
|
15.50
|
71,800
|
|
|
7/14/2025
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.45
|
15.55
|
15.51
|
15.55
|
86,300
|
|
|