|
|
Closing price on 5/29/2026
|
|
| Open |
17.50 |
| High |
17.90 |
| Low |
17.30 |
| Volume |
586,500 |
| Split-adjusted Price |
17.75 |
There is no data on 5/31/2026. Display data on 5/29/2026 instead.
|
|
PVP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/29/2026
|
+0.25 / +1.43%
|
17.50
|
17.90
|
17.30
|
17.75
|
17.54
|
17.75
|
586,500
|
|
|
5/28/2026
|
+0.05 / +0.29%
|
17.45
|
17.95
|
17.35
|
17.50
|
17.65
|
17.50
|
784,500
|
|
|
5/27/2026
|
+0.05 / +0.29%
|
17.40
|
17.65
|
17.35
|
17.45
|
17.44
|
17.45
|
238,500
|
|
|
5/26/2026
|
+0.15 / +0.87%
|
17.45
|
17.75
|
17.30
|
17.40
|
17.44
|
17.40
|
586,500
|
|
|
5/25/2026
|
-0.80 / -4.43%
|
17.75
|
17.75
|
17.00
|
17.25
|
17.29
|
17.25
|
1,448,400
|
|
|
5/22/2026
|
-0.70 / -3.73%
|
18.75
|
18.85
|
18.05
|
18.05
|
18.44
|
18.05
|
852,900
|
|
|
5/21/2026
|
-0.40 / -2.09%
|
19.15
|
19.15
|
18.60
|
18.75
|
18.76
|
18.75
|
398,300
|
|
|
5/20/2026
|
-0.10 / -0.52%
|
19.00
|
19.35
|
18.30
|
19.15
|
18.93
|
19.15
|
1,512,900
|
|
|
5/19/2026
|
-0.75 / -3.75%
|
20.35
|
20.35
|
18.60
|
19.25
|
19.08
|
19.25
|
2,325,000
|
|
|
5/18/2026
|
+0.15 / +0.76%
|
20.15
|
20.70
|
19.60
|
20.00
|
20.20
|
20.00
|
2,052,400
|
|
|
5/15/2026
|
+0.85 / +4.47%
|
19.05
|
20.05
|
18.85
|
19.85
|
19.56
|
19.85
|
1,554,800
|
|
|
5/14/2026
|
-0.40 / -2.06%
|
19.70
|
19.70
|
18.95
|
19.00
|
19.24
|
19.00
|
611,800
|
|
|
5/13/2026
|
+1.20 / +6.59%
|
18.20
|
19.45
|
18.20
|
19.40
|
19.28
|
19.40
|
2,986,900
|
|
|
5/12/2026
|
+0.45 / +2.54%
|
17.85
|
18.25
|
17.60
|
18.20
|
17.97
|
18.20
|
850,300
|
|
|
5/11/2026
|
-0.25 / -1.39%
|
18.20
|
18.20
|
17.70
|
17.75
|
17.93
|
17.75
|
651,900
|
|
|
5/8/2026
|
+0.20 / +1.12%
|
17.80
|
18.00
|
17.60
|
18.00
|
17.78
|
18.00
|
392,000
|
|
|
5/7/2026
|
-0.95 / -5.07%
|
18.55
|
18.55
|
17.45
|
17.80
|
17.80
|
17.80
|
2,236,900
|
|
|
5/6/2026
|
-0.30 / -1.57%
|
19.30
|
19.30
|
18.75
|
18.75
|
18.97
|
18.75
|
373,900
|
|
|
5/5/2026
|
+1.05 / +5.83%
|
18.00
|
19.25
|
17.95
|
19.05
|
18.69
|
19.05
|
2,435,600
|
|
|
5/4/2026
|
0.00 / 0.00%
|
18.20
|
18.40
|
17.85
|
18.00
|
18.07
|
18.00
|
757,900
|
|
|
4/29/2026
|
+0.30 / +1.69%
|
17.60
|
18.15
|
17.45
|
18.00
|
17.87
|
18.00
|
707,400
|
|
|
4/28/2026
|
-0.30 / -1.67%
|
18.00
|
18.70
|
16.75
|
17.70
|
17.95
|
17.70
|
2,433,000
|
|
|
4/24/2026
|
+0.05 / +0.28%
|
17.95
|
18.30
|
17.75
|
18.00
|
18.04
|
18.00
|
1,705,600
|
|
|
4/23/2026
|
+0.45 / +2.57%
|
17.60
|
18.50
|
17.20
|
17.95
|
17.72
|
17.95
|
2,822,600
|
|
|
4/22/2026
|
+0.80 / +4.79%
|
16.85
|
17.60
|
16.85
|
17.50
|
17.24
|
17.50
|
1,359,800
|
|
|
4/21/2026
|
+1.05 / +6.71%
|
15.85
|
16.70
|
15.50
|
16.70
|
16.36
|
16.70
|
1,525,700
|
|
|
4/20/2026
|
+0.25 / +1.62%
|
15.80
|
16.10
|
15.55
|
15.65
|
15.83
|
15.65
|
530,800
|
|
|
4/17/2026
|
+1.00 / +6.94%
|
14.45
|
15.40
|
14.40
|
15.40
|
15.24
|
15.40
|
1,362,600
|
|
|
4/16/2026
|
-0.05 / -0.35%
|
14.50
|
14.50
|
14.40
|
14.40
|
14.44
|
14.40
|
163,800
|
|
|
4/15/2026
|
-0.10 / -0.69%
|
14.50
|
14.55
|
14.45
|
14.45
|
14.50
|
14.45
|
240,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|