|
Closing price on 6/10/2025
|
|
| Open |
22.60 |
| High |
22.80 |
| Low |
22.55 |
| Volume |
1,041,200 |
| Split-adjusted Price |
17.08 |
|
|
PVT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/10/2025
|
+0.05 / +0.22%
|
22.60
|
22.80
|
22.55
|
22.55
|
22.66
|
17.08
|
1,041,200
|
|
|
6/9/2025
|
-0.40 / -1.75%
|
23.00
|
23.00
|
22.40
|
22.50
|
22.72
|
17.05
|
1,953,100
|
|
|
6/6/2025
|
-0.30 / -1.29%
|
23.20
|
23.65
|
22.90
|
22.90
|
23.32
|
17.35
|
4,821,200
|
|
|
6/5/2025
|
+0.10 / +0.43%
|
23.10
|
23.25
|
23.00
|
23.20
|
23.10
|
17.58
|
1,850,200
|
|
|
6/4/2025
|
+0.10 / +0.43%
|
23.10
|
23.45
|
22.95
|
23.10
|
23.17
|
17.50
|
3,065,100
|
|
|
6/3/2025
|
+0.60 / +2.68%
|
22.80
|
23.45
|
22.80
|
23.00
|
23.13
|
17.42
|
5,280,500
|
|
|
6/2/2025
|
+0.45 / +2.05%
|
21.90
|
22.50
|
21.80
|
22.40
|
22.14
|
16.97
|
2,235,800
|
|
|
5/30/2025
|
-0.45 / -2.01%
|
22.30
|
22.35
|
21.90
|
21.95
|
22.05
|
16.63
|
2,065,100
|
|
|
5/29/2025
|
-0.10 / -0.44%
|
22.75
|
22.80
|
22.20
|
22.40
|
22.40
|
16.97
|
1,539,000
|
|
|
5/28/2025
|
+0.05 / +0.22%
|
22.65
|
23.15
|
22.50
|
22.50
|
22.83
|
17.05
|
3,461,700
|
|
|
5/27/2025
|
+0.40 / +1.81%
|
22.10
|
22.65
|
22.00
|
22.45
|
22.41
|
17.01
|
4,401,900
|
|
|
5/26/2025
|
+0.45 / +2.08%
|
21.65
|
22.10
|
21.20
|
22.05
|
21.74
|
16.70
|
2,230,100
|
|
|
5/23/2025
|
-0.10 / -0.46%
|
21.75
|
21.80
|
21.55
|
21.60
|
21.63
|
16.36
|
970,700
|
|
|
5/22/2025
|
-0.05 / -0.23%
|
21.60
|
21.80
|
21.60
|
21.70
|
21.68
|
16.44
|
2,725,800
|
|
|
5/21/2025
|
-0.05 / -0.23%
|
21.90
|
22.10
|
21.70
|
21.75
|
21.82
|
16.48
|
1,309,000
|
|
|
5/20/2025
|
-0.15 / -0.68%
|
21.85
|
22.00
|
21.60
|
21.80
|
21.83
|
16.52
|
1,511,200
|
|
|
5/19/2025
|
-0.05 / -0.23%
|
21.90
|
22.10
|
21.80
|
21.95
|
21.95
|
16.63
|
1,829,700
|
|
|
5/16/2025
|
-0.05 / -0.23%
|
22.20
|
22.25
|
21.90
|
22.00
|
22.04
|
16.67
|
2,010,800
|
|
|
5/15/2025
|
-0.05 / -0.23%
|
22.30
|
22.40
|
22.00
|
22.05
|
22.10
|
16.70
|
3,565,200
|
|
|
5/14/2025
|
-0.15 / -0.67%
|
22.30
|
22.35
|
22.00
|
22.10
|
22.16
|
16.74
|
1,822,600
|
|
|
5/13/2025
|
+0.05 / +0.23%
|
22.45
|
22.50
|
22.10
|
22.25
|
22.26
|
16.86
|
1,766,100
|
|
|
5/12/2025
|
+0.20 / +0.91%
|
22.10
|
22.30
|
22.00
|
22.20
|
22.12
|
16.82
|
1,329,800
|
|
|
5/9/2025
|
+0.10 / +0.46%
|
22.20
|
22.30
|
21.90
|
22.00
|
22.09
|
16.67
|
1,326,000
|
|
|
5/8/2025
|
+0.10 / +0.46%
|
21.90
|
22.40
|
21.90
|
21.90
|
22.09
|
16.59
|
2,400,800
|
|
|
5/7/2025
|
+0.20 / +0.93%
|
21.65
|
21.90
|
21.55
|
21.80
|
21.75
|
16.52
|
2,040,500
|
|
|
5/6/2025
|
-0.05 / -0.23%
|
21.90
|
21.95
|
21.40
|
21.60
|
21.60
|
16.36
|
2,582,000
|
|
|
5/5/2025
|
+0.80 / +3.84%
|
21.05
|
21.80
|
20.80
|
21.65
|
21.34
|
16.40
|
3,452,300
|
|
|
4/29/2025
|
-0.10 / -0.48%
|
20.85
|
21.15
|
20.60
|
20.85
|
20.86
|
15.80
|
2,095,200
|
|
|
4/28/2025
|
+0.15 / +0.72%
|
20.95
|
21.40
|
20.80
|
20.95
|
21.08
|
15.87
|
1,735,800
|
|
|
4/25/2025
|
+0.10 / +0.48%
|
20.80
|
21.30
|
20.80
|
20.80
|
20.99
|
15.76
|
1,725,200
|
|
|
|