|
|
Closing price on 10/19/2026
|
|
| Open |
23.70 |
| High |
24.20 |
| Low |
23.50 |
| Volume |
3,286,800 |
| Split-adjusted Price |
24.10 |
There is no data on 10/20/2026. Display data on 10/19/2026 instead.
|
|
PVT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/19/2026
|
+0.45 / +1.90%
|
23.70
|
24.20
|
23.50
|
24.10
|
23.93
|
24.10
|
3,286,800
|
|
|
10/16/2026
|
0.00 / 0.00%
|
23.80
|
24.05
|
23.00
|
23.65
|
23.54
|
23.65
|
7,476,700
|
|
|
10/15/2026
|
-1.05 / -4.25%
|
24.50
|
24.60
|
23.65
|
23.65
|
23.95
|
23.65
|
10,512,800
|
|
|
10/14/2026
|
-0.30 / -1.20%
|
25.00
|
25.20
|
24.70
|
24.70
|
24.89
|
24.70
|
4,580,800
|
|
|
10/13/2026
|
-0.15 / -0.60%
|
25.50
|
25.80
|
25.00
|
25.00
|
25.25
|
25.00
|
4,877,300
|
|
|
10/12/2026
|
-0.05 / -0.20%
|
24.80
|
25.35
|
24.35
|
25.15
|
24.76
|
25.15
|
9,637,400
|
|
|
10/9/2026
|
-0.35 / -1.37%
|
25.85
|
25.95
|
25.00
|
25.20
|
25.30
|
25.20
|
7,167,800
|
|
|
10/8/2026
|
+0.70 / +2.82%
|
25.10
|
26.35
|
24.85
|
25.55
|
25.66
|
25.55
|
13,543,600
|
|
|
10/7/2026
|
+0.35 / +1.43%
|
24.85
|
25.50
|
24.70
|
24.85
|
25.05
|
24.85
|
10,565,500
|
|
|
10/6/2026
|
+0.30 / +1.24%
|
24.50
|
24.90
|
23.85
|
24.50
|
24.31
|
24.50
|
6,295,100
|
|
|
10/5/2026
|
+0.70 / +2.98%
|
23.80
|
24.25
|
23.60
|
24.20
|
24.04
|
24.20
|
5,629,800
|
|
|
10/2/2026
|
-0.25 / -1.05%
|
24.50
|
24.60
|
23.50
|
23.50
|
24.10
|
23.50
|
7,939,100
|
|
|
10/1/2026
|
-0.05 / -0.21%
|
23.90
|
24.35
|
23.30
|
23.75
|
23.79
|
23.75
|
7,818,800
|
|
|
9/30/2026
|
-1.15 / -4.61%
|
24.70
|
24.90
|
23.60
|
23.80
|
24.07
|
23.80
|
8,283,800
|
|
|
9/29/2026
|
+1.50 / +6.40%
|
23.65
|
25.05
|
23.50
|
24.95
|
24.50
|
24.95
|
16,008,700
|
|
|
9/28/2026
|
+0.35 / +1.52%
|
23.20
|
23.60
|
23.00
|
23.45
|
23.32
|
23.45
|
5,530,900
|
|
|
9/25/2026
|
+0.80 / +3.59%
|
22.40
|
23.35
|
22.40
|
23.10
|
22.76
|
23.10
|
5,553,400
|
|
|
9/24/2026
|
-0.80 / -3.46%
|
23.25
|
23.65
|
22.30
|
22.30
|
22.92
|
22.30
|
8,086,600
|
|
|
9/23/2026
|
-1.00 / -4.15%
|
23.90
|
24.00
|
23.10
|
23.10
|
23.56
|
23.10
|
8,487,300
|
|
|
9/22/2026
|
+1.05 / +4.56%
|
23.10
|
24.35
|
23.00
|
24.10
|
23.68
|
24.10
|
11,627,600
|
|
|
9/21/2026
|
+0.25 / +1.10%
|
22.75
|
23.50
|
22.45
|
23.05
|
22.97
|
23.05
|
6,527,700
|
|
|
9/18/2026
|
+0.20 / +0.88%
|
22.80
|
22.80
|
22.25
|
22.80
|
22.53
|
22.80
|
4,666,700
|
|
|
9/17/2026
|
-0.60 / -2.59%
|
22.95
|
23.35
|
22.30
|
22.60
|
22.76
|
22.60
|
8,279,500
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|