|
|
Closing price on 9/16/2026
|
|
| Open |
23.00 |
| High |
23.70 |
| Low |
22.75 |
| Volume |
8,723,900 |
| Split-adjusted Price |
23.20 |
There is no data on 9/17/2026. Display data on 9/16/2026 instead.
|
|
PVT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/16/2026
|
+0.40 / +1.75%
|
23.00
|
23.70
|
22.75
|
23.20
|
23.38
|
23.20
|
8,723,900
|
|
|
9/15/2026
|
+0.10 / +0.44%
|
22.60
|
23.35
|
22.25
|
22.80
|
22.85
|
22.80
|
8,135,700
|
|
|
9/14/2026
|
+0.60 / +2.71%
|
22.30
|
22.85
|
22.10
|
22.70
|
22.48
|
22.70
|
8,085,700
|
|
|
9/11/2026
|
+0.35 / +1.61%
|
22.05
|
22.85
|
21.95
|
22.10
|
22.37
|
22.10
|
9,861,300
|
|
|
9/10/2026
|
+0.75 / +3.57%
|
21.15
|
22.20
|
21.15
|
21.75
|
21.83
|
21.75
|
11,677,700
|
|
|
9/9/2026
|
-0.30 / -1.41%
|
21.70
|
21.80
|
20.95
|
21.00
|
21.35
|
21.00
|
6,989,800
|
|
|
9/8/2026
|
+1.35 / +6.77%
|
19.95
|
21.30
|
19.90
|
21.30
|
20.77
|
21.30
|
6,670,400
|
|
|
9/7/2026
|
-0.25 / -1.24%
|
20.35
|
20.40
|
19.90
|
19.95
|
20.04
|
19.95
|
2,687,000
|
|
|
9/4/2026
|
-0.25 / -1.22%
|
20.50
|
20.65
|
20.05
|
20.20
|
20.23
|
20.20
|
2,090,500
|
|
|
9/3/2026
|
+0.25 / +1.24%
|
20.35
|
20.90
|
20.15
|
20.45
|
20.46
|
20.45
|
3,598,060
|
|
|
8/28/2026
|
0.00 / 0.00%
|
20.20
|
20.55
|
20.15
|
20.20
|
20.35
|
20.20
|
2,033,100
|
|
|
8/27/2026
|
-0.05 / -0.25%
|
20.25
|
20.25
|
19.95
|
20.20
|
20.09
|
20.20
|
2,051,500
|
|
|
8/26/2026
|
+0.05 / +0.25%
|
20.15
|
20.35
|
19.95
|
20.25
|
20.13
|
20.25
|
4,668,100
|
|
|
8/25/2026
|
-0.45 / -2.18%
|
20.50
|
20.75
|
20.15
|
20.20
|
20.29
|
20.20
|
4,151,200
|
|
|
8/24/2026
|
+0.20 / +0.98%
|
20.60
|
20.90
|
20.50
|
20.65
|
20.66
|
20.65
|
4,288,300
|
|
|
8/21/2026
|
+0.10 / +0.49%
|
20.40
|
21.00
|
20.35
|
20.45
|
20.70
|
20.45
|
5,719,700
|
|
|
8/20/2026
|
-0.05 / -0.25%
|
20.35
|
20.45
|
20.00
|
20.35
|
20.23
|
20.35
|
4,282,500
|
|
|
8/19/2026
|
0.00 / 0.00%
|
20.40
|
20.60
|
20.15
|
20.40
|
20.36
|
20.40
|
3,336,300
|
|
|
8/18/2026
|
+0.10 / +0.49%
|
20.45
|
20.90
|
20.30
|
20.40
|
20.62
|
20.40
|
5,984,400
|
|
|
8/17/2026
|
+0.35 / +1.75%
|
19.85
|
20.50
|
19.60
|
20.30
|
20.06
|
20.30
|
3,243,900
|
|
|
8/14/2026
|
-0.05 / -0.25%
|
20.00
|
20.40
|
19.65
|
19.95
|
20.04
|
19.95
|
6,239,700
|
|
|
8/13/2026
|
-0.10 / -0.50%
|
20.05
|
20.60
|
19.80
|
20.00
|
20.26
|
20.00
|
5,703,800
|
|
|
8/12/2026
|
+0.40 / +2.03%
|
19.75
|
20.50
|
19.35
|
20.10
|
20.10
|
20.10
|
6,676,800
|
|
|
8/11/2026
|
+0.30 / +1.55%
|
19.20
|
20.10
|
19.15
|
19.70
|
19.70
|
19.70
|
7,670,700
|
|
|
8/10/2026
|
+1.05 / +5.72%
|
18.50
|
19.50
|
18.20
|
19.40
|
18.96
|
19.40
|
6,473,000
|
|
|
8/7/2026
|
+0.50 / +2.80%
|
18.00
|
18.45
|
17.95
|
18.35
|
18.25
|
18.35
|
3,411,100
|
|
|
8/6/2026
|
-0.45 / -2.46%
|
18.40
|
18.40
|
17.80
|
17.85
|
18.03
|
17.85
|
2,336,100
|
|
|
8/5/2026
|
-0.40 / -2.14%
|
18.45
|
18.65
|
18.10
|
18.30
|
18.24
|
18.30
|
4,374,200
|
|
|
8/4/2026
|
+0.10 / +0.54%
|
18.60
|
18.80
|
18.25
|
18.70
|
18.47
|
18.70
|
2,302,300
|
|
|
8/3/2026
|
+0.30 / +1.64%
|
18.35
|
18.75
|
18.30
|
18.60
|
18.56
|
18.60
|
1,977,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|