|
|
Closing price on 5/5/2026
|
|
| Open |
18.00 |
| High |
19.25 |
| Low |
17.95 |
| Volume |
2,435,600 |
| Split-adjusted Price |
19.05 |
|
|
PVP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/14/2026
|
-0.15 / -1.02%
|
14.80
|
14.80
|
14.20
|
14.55
|
14.55
|
14.55
|
326,600
|
|
|
4/13/2026
|
-0.15 / -1.01%
|
14.85
|
14.90
|
14.65
|
14.70
|
14.77
|
14.70
|
122,600
|
|
|
4/10/2026
|
+0.45 / +3.13%
|
14.55
|
14.90
|
14.40
|
14.85
|
14.66
|
14.85
|
538,300
|
|
|
4/9/2026
|
-0.40 / -2.70%
|
14.80
|
14.80
|
14.40
|
14.40
|
14.50
|
14.40
|
383,400
|
|
|
4/8/2026
|
+0.45 / +3.14%
|
14.50
|
14.80
|
14.45
|
14.80
|
14.64
|
14.80
|
294,500
|
|
|
4/7/2026
|
-0.05 / -0.35%
|
14.45
|
14.65
|
14.30
|
14.35
|
14.43
|
14.35
|
117,700
|
|
|
4/6/2026
|
-0.25 / -1.71%
|
14.70
|
14.70
|
14.40
|
14.40
|
14.53
|
14.40
|
232,500
|
|
|
4/3/2026
|
-0.25 / -1.68%
|
14.95
|
15.00
|
14.60
|
14.65
|
14.81
|
14.65
|
128,000
|
|
|
4/2/2026
|
0.00 / 0.00%
|
14.80
|
15.05
|
14.80
|
14.90
|
14.86
|
14.90
|
65,900
|
|
|
4/1/2026
|
+0.05 / +0.34%
|
14.95
|
15.10
|
14.80
|
14.90
|
14.93
|
14.90
|
191,800
|
|
|
3/31/2026
|
-0.20 / -1.33%
|
15.15
|
15.20
|
14.85
|
14.85
|
14.94
|
14.85
|
228,000
|
|
|
3/30/2026
|
0.00 / 0.00%
|
15.05
|
15.25
|
14.90
|
15.05
|
15.05
|
15.05
|
114,500
|
|
|
3/27/2026
|
+0.25 / +1.69%
|
15.05
|
15.20
|
14.90
|
15.05
|
15.01
|
15.05
|
333,300
|
|
|
3/26/2026
|
+0.05 / +0.34%
|
14.90
|
15.00
|
14.50
|
14.80
|
14.70
|
14.80
|
393,200
|
|
|
3/25/2026
|
+0.20 / +1.37%
|
14.80
|
15.05
|
14.60
|
14.75
|
14.72
|
14.75
|
269,300
|
|
|
3/24/2026
|
-0.05 / -0.34%
|
14.80
|
14.80
|
14.40
|
14.55
|
14.54
|
14.55
|
299,000
|
|
|
3/23/2026
|
-0.15 / -1.02%
|
14.65
|
14.95
|
14.20
|
14.60
|
14.58
|
14.60
|
1,014,800
|
|
|
3/20/2026
|
-0.75 / -4.84%
|
15.60
|
15.60
|
14.75
|
14.75
|
15.04
|
14.75
|
882,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|