|
Closing price on 9/4/2026
|
|
| Open |
18.50 |
| High |
18.50 |
| Low |
18.10 |
| Volume |
322,200 |
| Split-adjusted Price |
18.15 |
There is no data on 9/6/2026. Display data on 9/4/2026 instead.
|
|
PVP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/4/2026
|
-0.25 / -1.36%
|
18.50
|
18.50
|
18.10
|
18.15
|
18.25
|
18.15
|
322,200
|
|
|
9/3/2026
|
+0.05 / +0.27%
|
18.50
|
18.55
|
18.30
|
18.40
|
18.41
|
18.40
|
503,600
|
|
|
8/28/2026
|
+0.05 / +0.27%
|
18.30
|
18.45
|
18.15
|
18.35
|
18.31
|
18.35
|
457,800
|
|
|
8/27/2026
|
+0.25 / +1.39%
|
18.10
|
18.30
|
17.90
|
18.30
|
18.07
|
18.30
|
391,700
|
|
|
8/26/2026
|
-0.20 / -1.10%
|
18.15
|
18.30
|
17.90
|
18.05
|
18.07
|
18.05
|
429,300
|
|
|
8/25/2026
|
-0.15 / -0.82%
|
18.40
|
18.50
|
18.10
|
18.25
|
18.25
|
18.25
|
412,900
|
|
|
8/24/2026
|
+0.20 / +1.10%
|
18.35
|
18.50
|
18.20
|
18.40
|
18.38
|
18.40
|
604,800
|
|
|
8/21/2026
|
+0.30 / +1.68%
|
18.00
|
18.35
|
17.95
|
18.20
|
18.21
|
18.20
|
818,300
|
|
|
8/20/2026
|
-0.20 / -1.10%
|
18.10
|
18.10
|
17.80
|
17.90
|
17.92
|
17.90
|
286,000
|
|
|
8/19/2026
|
-0.05 / -0.28%
|
18.20
|
18.20
|
17.80
|
18.10
|
17.93
|
18.10
|
361,800
|
|
|
8/18/2026
|
-0.05 / -0.27%
|
18.30
|
18.70
|
18.05
|
18.15
|
18.44
|
18.15
|
914,000
|
|
|
8/17/2026
|
+0.40 / +2.25%
|
17.80
|
18.20
|
17.55
|
18.20
|
17.91
|
18.20
|
447,500
|
|
|
8/14/2026
|
-0.10 / -0.56%
|
17.90
|
18.15
|
17.70
|
17.80
|
17.87
|
17.80
|
502,400
|
|
|
8/13/2026
|
-0.20 / -1.10%
|
18.00
|
18.25
|
17.85
|
17.90
|
18.03
|
17.90
|
517,400
|
|
|
8/12/2026
|
0.00 / 0.00%
|
18.00
|
18.30
|
17.75
|
18.10
|
18.04
|
18.10
|
583,700
|
|
|
8/11/2026
|
+0.60 / +3.43%
|
17.60
|
18.40
|
17.50
|
18.10
|
17.94
|
18.10
|
1,129,200
|
|
|
8/10/2026
|
+0.60 / +3.55%
|
16.95
|
17.50
|
16.85
|
17.50
|
17.21
|
17.50
|
557,200
|
|
|
8/7/2026
|
+0.25 / +1.50%
|
16.75
|
17.15
|
16.65
|
16.90
|
16.93
|
16.90
|
466,100
|
|
|
8/6/2026
|
-0.20 / -1.19%
|
16.95
|
17.00
|
16.65
|
16.65
|
16.75
|
16.65
|
166,400
|
|
|
8/5/2026
|
-0.10 / -0.59%
|
16.90
|
17.00
|
16.65
|
16.85
|
16.76
|
16.85
|
543,700
|
|
|
8/4/2026
|
-0.10 / -0.59%
|
17.05
|
17.20
|
16.85
|
16.95
|
16.92
|
16.95
|
551,300
|
|
|
8/3/2026
|
+0.05 / +0.29%
|
17.00
|
17.45
|
16.90
|
17.05
|
17.11
|
17.05
|
473,300
|
|
|
7/31/2026
|
-0.30 / -1.73%
|
17.45
|
17.50
|
16.95
|
17.00
|
17.18
|
17.00
|
471,300
|
|
|
7/30/2026
|
+0.65 / +3.90%
|
16.80
|
17.80
|
16.80
|
17.30
|
17.46
|
17.30
|
1,211,800
|
|
|
7/29/2026
|
0.00 / 0.00%
|
16.95
|
16.95
|
16.50
|
16.65
|
16.63
|
16.65
|
287,600
|
|
|
7/28/2026
|
-0.15 / -0.89%
|
16.80
|
16.90
|
16.55
|
16.65
|
16.70
|
16.65
|
334,400
|
|
|
7/27/2026
|
-0.60 / -3.45%
|
17.30
|
17.40
|
16.80
|
16.80
|
16.96
|
16.80
|
390,100
|
|
|
7/24/2026
|
+0.55 / +3.26%
|
17.00
|
17.55
|
16.75
|
17.40
|
17.26
|
17.40
|
975,400
|
|
|
7/23/2026
|
-0.35 / -2.03%
|
17.30
|
17.35
|
16.60
|
16.85
|
16.88
|
16.85
|
632,200
|
|
|
7/22/2026
|
+0.05 / +0.29%
|
17.25
|
17.65
|
17.00
|
17.20
|
17.30
|
17.20
|
628,500
|
|
|