|
|
Closing price on 1/23/2026
|
|
| Open |
21.00 |
| High |
21.00 |
| Low |
19.65 |
| Volume |
4,295,900 |
| Split-adjusted Price |
19.85 |
There is no data on 1/25/2026. Display data on 1/23/2026 instead.
|
|
PVT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/23/2026
|
-1.00 / -4.80%
|
21.00
|
21.00
|
19.65
|
19.85
|
20.35
|
19.85
|
4,295,900
|
|
|
1/22/2026
|
+0.35 / +1.71%
|
20.85
|
21.15
|
20.50
|
20.85
|
20.91
|
20.85
|
7,182,700
|
|
|
1/21/2026
|
+0.20 / +0.99%
|
20.10
|
20.50
|
19.35
|
20.50
|
19.94
|
20.50
|
7,474,700
|
|
|
1/20/2026
|
-0.30 / -1.46%
|
20.60
|
20.85
|
20.30
|
20.30
|
20.61
|
20.30
|
4,598,700
|
|
|
1/19/2026
|
0.00 / 0.00%
|
20.90
|
21.05
|
20.40
|
20.60
|
20.66
|
20.60
|
3,024,600
|
|
|
1/16/2026
|
+0.10 / +0.49%
|
20.65
|
21.30
|
20.45
|
20.60
|
20.85
|
20.60
|
5,430,000
|
|
|
1/15/2026
|
-0.40 / -1.91%
|
20.90
|
21.10
|
20.30
|
20.50
|
20.65
|
20.50
|
5,422,200
|
|
|
1/14/2026
|
-0.15 / -0.71%
|
21.55
|
22.10
|
20.70
|
20.90
|
21.46
|
20.90
|
12,244,100
|
|
|
1/13/2026
|
+1.35 / +6.85%
|
19.85
|
21.05
|
19.70
|
21.05
|
20.41
|
21.05
|
6,912,700
|
|
|
1/12/2026
|
-0.60 / -2.96%
|
20.75
|
20.75
|
19.50
|
19.70
|
19.83
|
19.70
|
8,863,000
|
|
|
1/9/2026
|
-0.45 / -2.17%
|
20.65
|
21.35
|
20.20
|
20.30
|
20.57
|
20.30
|
6,804,500
|
|
|
1/8/2026
|
+0.25 / +1.22%
|
21.00
|
21.50
|
20.50
|
20.75
|
21.08
|
20.75
|
13,056,900
|
|
|
1/7/2026
|
+1.30 / +6.77%
|
19.30
|
20.50
|
19.25
|
20.50
|
20.02
|
20.50
|
12,372,000
|
|
|
1/6/2026
|
+0.40 / +2.13%
|
18.85
|
19.40
|
18.80
|
19.20
|
19.16
|
19.20
|
7,416,900
|
|
|
1/5/2026
|
+0.40 / +2.17%
|
18.60
|
19.10
|
18.40
|
18.80
|
18.74
|
18.80
|
3,823,400
|
|
|
12/31/2025
|
-0.40 / -2.13%
|
18.85
|
18.85
|
18.40
|
18.40
|
18.61
|
18.40
|
1,956,100
|
|
|
12/30/2025
|
-0.15 / -0.79%
|
19.10
|
19.10
|
18.65
|
18.80
|
18.81
|
18.80
|
1,876,300
|
|
|
12/29/2025
|
+0.45 / +2.43%
|
18.60
|
19.20
|
18.60
|
18.95
|
18.94
|
18.95
|
3,911,600
|
|
|
12/26/2025
|
+0.10 / +0.54%
|
18.35
|
18.70
|
18.20
|
18.50
|
18.45
|
18.50
|
2,301,100
|
|
|
12/25/2025
|
-0.50 / -2.65%
|
18.90
|
18.95
|
18.40
|
18.40
|
18.74
|
18.40
|
1,783,000
|
|
|
12/24/2025
|
+0.45 / +2.44%
|
18.50
|
18.90
|
18.50
|
18.90
|
18.77
|
18.90
|
4,089,100
|
|
|
12/23/2025
|
-0.05 / -0.27%
|
18.60
|
18.85
|
18.45
|
18.45
|
18.65
|
18.45
|
3,524,200
|
|
|
12/22/2025
|
+0.25 / +1.37%
|
18.25
|
18.50
|
18.25
|
18.50
|
18.41
|
18.50
|
1,352,700
|
|
|
12/19/2025
|
-0.05 / -0.27%
|
18.30
|
18.55
|
18.25
|
18.25
|
18.38
|
18.25
|
1,560,700
|
|
|
12/18/2025
|
-0.05 / -0.27%
|
18.35
|
18.50
|
18.25
|
18.30
|
18.35
|
18.30
|
1,271,600
|
|
|
12/17/2025
|
0.00 / 0.00%
|
18.25
|
18.60
|
18.10
|
18.35
|
18.42
|
18.35
|
2,134,500
|
|
|
12/16/2025
|
+0.50 / +2.80%
|
17.80
|
18.35
|
17.60
|
18.35
|
18.06
|
18.35
|
2,522,900
|
|
|
12/15/2025
|
+0.45 / +2.59%
|
17.40
|
17.95
|
17.30
|
17.85
|
17.56
|
17.85
|
3,489,400
|
|
|
12/12/2025
|
-0.60 / -3.33%
|
18.00
|
18.10
|
17.40
|
17.40
|
17.70
|
17.40
|
3,843,700
|
|
|
12/11/2025
|
-0.05 / -0.28%
|
18.20
|
18.30
|
17.95
|
18.00
|
18.05
|
18.00
|
1,469,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|