|
|
Closing price on 5/20/2026
|
|
| Open |
23.10 |
| High |
23.95 |
| Low |
22.15 |
| Volume |
7,569,600 |
| Split-adjusted Price |
21.59 |
|
|
PVT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/20/2026
|
+0.20 / +0.85%
|
23.10
|
23.95
|
22.15
|
23.75
|
23.08
|
21.59
|
7,569,600
|
|
|
5/19/2026
|
-1.75 / -6.92%
|
25.25
|
25.25
|
23.55
|
23.55
|
23.99
|
21.41
|
14,291,100
|
|
|
5/18/2026
|
+1.25 / +5.20%
|
24.40
|
25.60
|
24.10
|
25.30
|
24.98
|
23.00
|
11,706,700
|
|
|
5/15/2026
|
+0.60 / +2.56%
|
23.45
|
24.60
|
23.25
|
24.05
|
24.11
|
21.86
|
9,905,000
|
|
|
5/14/2026
|
-0.15 / -0.64%
|
23.65
|
23.95
|
23.15
|
23.45
|
23.44
|
21.32
|
5,466,100
|
|
|
5/13/2026
|
+1.00 / +4.42%
|
22.80
|
24.15
|
22.70
|
23.60
|
23.70
|
21.45
|
15,303,200
|
|
|
5/12/2026
|
-0.10 / -0.44%
|
22.70
|
23.00
|
22.40
|
22.60
|
22.70
|
20.55
|
4,783,200
|
|
|
5/11/2026
|
+0.60 / +2.71%
|
22.35
|
22.80
|
22.10
|
22.70
|
22.45
|
20.64
|
4,251,900
|
|
|
5/8/2026
|
-0.25 / -1.12%
|
22.60
|
22.70
|
21.85
|
22.10
|
22.16
|
20.09
|
3,949,600
|
|
|
5/7/2026
|
-1.15 / -4.89%
|
23.30
|
23.30
|
22.35
|
22.35
|
22.66
|
20.32
|
8,812,200
|
|
|
5/6/2026
|
-0.25 / -1.05%
|
23.45
|
23.90
|
23.25
|
23.50
|
23.55
|
21.36
|
5,762,600
|
|
|
5/5/2026
|
+1.50 / +6.74%
|
22.45
|
23.80
|
22.15
|
23.75
|
23.15
|
21.59
|
12,498,200
|
|
|
5/4/2026
|
+0.25 / +1.14%
|
22.40
|
23.05
|
22.25
|
22.25
|
22.49
|
20.23
|
3,551,800
|
|
|
4/29/2026
|
+0.45 / +2.09%
|
21.50
|
22.05
|
20.90
|
22.00
|
21.46
|
20.00
|
5,834,800
|
|
|
4/28/2026
|
-1.60 / -6.91%
|
23.15
|
23.35
|
21.55
|
21.55
|
22.01
|
19.59
|
14,385,000
|
|
|
4/24/2026
|
-0.65 / -2.73%
|
24.35
|
24.35
|
23.15
|
23.15
|
23.64
|
21.05
|
6,588,800
|
|
|
4/23/2026
|
+1.55 / +6.97%
|
22.30
|
23.80
|
22.25
|
23.80
|
23.28
|
21.64
|
18,558,600
|
|
|
4/22/2026
|
+0.15 / +0.68%
|
22.40
|
22.70
|
22.25
|
22.25
|
22.46
|
20.23
|
6,697,300
|
|
|
4/21/2026
|
+0.55 / +2.55%
|
21.55
|
22.60
|
21.40
|
22.10
|
22.12
|
20.09
|
9,196,900
|
|
|
4/20/2026
|
-0.20 / -0.92%
|
21.80
|
22.00
|
21.55
|
21.55
|
21.75
|
19.59
|
2,323,300
|
|
|
4/17/2026
|
+0.50 / +2.35%
|
21.35
|
22.00
|
21.25
|
21.75
|
21.69
|
19.77
|
4,431,400
|
|
|
4/16/2026
|
-0.10 / -0.47%
|
21.45
|
21.60
|
21.05
|
21.25
|
21.30
|
19.32
|
3,178,000
|
|
|
4/15/2026
|
-0.50 / -2.29%
|
21.85
|
22.05
|
21.35
|
21.35
|
21.64
|
19.41
|
7,628,400
|
|
|
4/14/2026
|
-0.60 / -2.67%
|
22.70
|
22.75
|
21.80
|
21.85
|
22.16
|
19.86
|
5,143,700
|
|
|
4/13/2026
|
-0.05 / -0.22%
|
22.50
|
22.80
|
22.15
|
22.45
|
22.46
|
20.41
|
5,045,600
|
|
|
4/10/2026
|
+0.80 / +3.69%
|
21.85
|
23.00
|
21.55
|
22.50
|
22.38
|
20.45
|
9,997,400
|
|
|
4/9/2026
|
-0.30 / -1.36%
|
21.80
|
21.95
|
21.45
|
21.70
|
21.73
|
19.73
|
3,279,900
|
|
|
4/8/2026
|
+1.10 / +5.26%
|
21.45
|
22.05
|
21.05
|
22.00
|
21.70
|
20.00
|
8,833,700
|
|
|
4/7/2026
|
+0.15 / +0.72%
|
20.70
|
21.15
|
20.50
|
20.90
|
20.79
|
19.00
|
3,852,400
|
|
|
4/6/2026
|
-0.40 / -1.89%
|
21.20
|
21.30
|
20.40
|
20.75
|
20.79
|
18.86
|
5,420,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|