|
|
Closing price on 5/4/2026
|
|
| Open |
22.40 |
| High |
23.05 |
| Low |
22.25 |
| Volume |
3,551,800 |
| Split-adjusted Price |
22.25 |
|
|
PVT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/4/2026
|
+0.25 / +1.14%
|
22.40
|
23.05
|
22.25
|
22.25
|
22.49
|
22.25
|
3,551,800
|
|
|
4/29/2026
|
+0.45 / +2.09%
|
21.50
|
22.05
|
20.90
|
22.00
|
21.46
|
22.00
|
5,834,800
|
|
|
4/28/2026
|
-1.60 / -6.91%
|
23.15
|
23.35
|
21.55
|
21.55
|
22.01
|
21.55
|
14,385,000
|
|
|
4/24/2026
|
-0.65 / -2.73%
|
24.35
|
24.35
|
23.15
|
23.15
|
23.64
|
23.15
|
6,588,800
|
|
|
4/23/2026
|
+1.55 / +6.97%
|
22.30
|
23.80
|
22.25
|
23.80
|
23.28
|
23.80
|
18,558,600
|
|
|
4/22/2026
|
+0.15 / +0.68%
|
22.40
|
22.70
|
22.25
|
22.25
|
22.46
|
22.25
|
6,697,300
|
|
|
4/21/2026
|
+0.55 / +2.55%
|
21.55
|
22.60
|
21.40
|
22.10
|
22.12
|
22.10
|
9,196,900
|
|
|
4/20/2026
|
-0.20 / -0.92%
|
21.80
|
22.00
|
21.55
|
21.55
|
21.75
|
21.55
|
2,323,300
|
|
|
4/17/2026
|
+0.50 / +2.35%
|
21.35
|
22.00
|
21.25
|
21.75
|
21.69
|
21.75
|
4,431,400
|
|
|
4/16/2026
|
-0.10 / -0.47%
|
21.45
|
21.60
|
21.05
|
21.25
|
21.30
|
21.25
|
3,178,000
|
|
|
4/15/2026
|
-0.50 / -2.29%
|
21.85
|
22.05
|
21.35
|
21.35
|
21.64
|
21.35
|
7,628,400
|
|
|
4/14/2026
|
-0.60 / -2.67%
|
22.70
|
22.75
|
21.80
|
21.85
|
22.16
|
21.85
|
5,143,700
|
|
|
4/13/2026
|
-0.05 / -0.22%
|
22.50
|
22.80
|
22.15
|
22.45
|
22.46
|
22.45
|
5,045,600
|
|
|
4/10/2026
|
+0.80 / +3.69%
|
21.85
|
23.00
|
21.55
|
22.50
|
22.38
|
22.50
|
9,997,400
|
|
|
4/9/2026
|
-0.30 / -1.36%
|
21.80
|
21.95
|
21.45
|
21.70
|
21.73
|
21.70
|
3,279,900
|
|
|
4/8/2026
|
+1.10 / +5.26%
|
21.45
|
22.05
|
21.05
|
22.00
|
21.70
|
22.00
|
8,833,700
|
|
|
4/7/2026
|
+0.15 / +0.72%
|
20.70
|
21.15
|
20.50
|
20.90
|
20.79
|
20.90
|
3,852,400
|
|
|
4/6/2026
|
-0.40 / -1.89%
|
21.20
|
21.30
|
20.40
|
20.75
|
20.79
|
20.75
|
5,420,700
|
|
|
4/3/2026
|
-0.40 / -1.86%
|
21.90
|
22.10
|
21.15
|
21.15
|
21.51
|
21.15
|
6,506,000
|
|
|
4/2/2026
|
-0.20 / -0.92%
|
21.90
|
22.15
|
21.15
|
21.55
|
21.54
|
21.55
|
5,945,200
|
|
|
4/1/2026
|
-0.05 / -0.23%
|
22.05
|
22.55
|
21.75
|
21.75
|
22.07
|
21.75
|
8,160,200
|
|
|
3/31/2026
|
-0.05 / -0.23%
|
22.10
|
22.35
|
21.75
|
21.80
|
21.98
|
21.80
|
7,238,400
|
|
|
3/30/2026
|
-0.45 / -2.02%
|
22.45
|
23.20
|
21.75
|
21.85
|
22.28
|
21.85
|
12,201,400
|
|
|
3/27/2026
|
-0.10 / -0.45%
|
22.50
|
22.65
|
22.05
|
22.30
|
22.28
|
22.30
|
9,317,400
|
|
|
3/26/2026
|
+0.70 / +3.23%
|
21.85
|
22.70
|
21.15
|
22.40
|
21.96
|
22.40
|
13,267,800
|
|
|
3/25/2026
|
+0.50 / +2.36%
|
21.55
|
22.25
|
21.30
|
21.70
|
21.62
|
21.70
|
8,810,800
|
|
|
3/24/2026
|
-0.05 / -0.24%
|
21.65
|
21.80
|
20.25
|
21.20
|
20.85
|
21.20
|
12,576,700
|
|
|
3/23/2026
|
-0.50 / -2.30%
|
21.75
|
22.20
|
20.75
|
21.25
|
21.64
|
21.25
|
11,376,100
|
|
|
3/20/2026
|
-1.55 / -6.65%
|
23.60
|
23.65
|
21.70
|
21.75
|
22.21
|
21.75
|
16,255,600
|
|
|
3/19/2026
|
-1.50 / -6.05%
|
24.55
|
24.70
|
23.15
|
23.30
|
23.64
|
23.30
|
11,278,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|