|
|
Closing price on 8/4/2026
|
|
| Open |
18.60 |
| High |
18.80 |
| Low |
18.25 |
| Volume |
2,302,300 |
| Split-adjusted Price |
18.70 |
|
|
PVT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/4/2026
|
+0.10 / +0.54%
|
18.60
|
18.80
|
18.25
|
18.70
|
18.47
|
18.70
|
2,302,300
|
|
|
8/3/2026
|
+0.30 / +1.64%
|
18.35
|
18.75
|
18.30
|
18.60
|
18.56
|
18.60
|
1,977,600
|
|
|
7/31/2026
|
+0.15 / +0.83%
|
18.70
|
18.90
|
18.15
|
18.30
|
18.53
|
18.30
|
5,173,200
|
|
|
7/30/2026
|
+1.15 / +6.76%
|
17.55
|
18.15
|
17.55
|
18.15
|
17.91
|
18.15
|
3,304,900
|
|
|
7/29/2026
|
+0.35 / +2.10%
|
16.75
|
17.00
|
16.65
|
17.00
|
16.85
|
17.00
|
1,574,500
|
|
|
7/28/2026
|
+0.35 / +2.15%
|
16.20
|
16.70
|
16.05
|
16.65
|
16.45
|
16.65
|
1,090,700
|
|
|
7/27/2026
|
-0.55 / -3.26%
|
16.75
|
16.80
|
16.30
|
16.30
|
16.48
|
16.30
|
2,196,800
|
|
|
7/24/2026
|
-0.10 / -0.59%
|
16.95
|
17.30
|
16.85
|
16.85
|
17.04
|
16.85
|
2,326,300
|
|
|
7/23/2026
|
+0.15 / +0.89%
|
17.30
|
17.30
|
16.50
|
16.95
|
16.86
|
16.95
|
2,989,600
|
|
|
7/22/2026
|
+0.50 / +3.07%
|
16.55
|
17.10
|
16.50
|
16.80
|
16.74
|
16.80
|
5,618,800
|
|
|
7/21/2026
|
-0.70 / -4.12%
|
16.65
|
17.60
|
16.30
|
16.30
|
16.86
|
16.30
|
7,132,500
|
|
|
7/20/2026
|
-1.10 / -6.08%
|
18.20
|
18.30
|
17.00
|
17.00
|
17.56
|
17.00
|
4,579,100
|
|
|
7/17/2026
|
-0.45 / -2.43%
|
18.70
|
18.70
|
18.10
|
18.10
|
18.23
|
18.10
|
1,472,700
|
|
|
7/16/2026
|
-0.15 / -0.80%
|
18.55
|
18.80
|
17.80
|
18.55
|
18.28
|
18.55
|
2,459,800
|
|
|
7/15/2026
|
-0.50 / -2.60%
|
19.25
|
19.30
|
18.55
|
18.70
|
18.84
|
18.70
|
2,457,100
|
|
|
7/14/2026
|
+0.25 / +1.32%
|
19.20
|
19.55
|
18.95
|
19.20
|
19.29
|
19.20
|
3,397,600
|
|
|
7/13/2026
|
+0.05 / +0.26%
|
19.10
|
19.15
|
18.40
|
18.95
|
18.78
|
18.95
|
2,490,900
|
|
|
7/10/2026
|
-0.55 / -2.83%
|
19.45
|
19.55
|
18.90
|
18.90
|
19.07
|
18.90
|
1,895,700
|
|
|
7/9/2026
|
0.00 / 0.00%
|
19.40
|
20.00
|
19.40
|
19.45
|
19.71
|
19.45
|
3,674,500
|
|
|
7/8/2026
|
+0.45 / +2.37%
|
19.40
|
19.50
|
19.05
|
19.45
|
19.32
|
19.45
|
2,560,200
|
|
|
7/7/2026
|
-0.05 / -0.26%
|
19.20
|
19.20
|
18.50
|
19.00
|
18.85
|
19.00
|
3,482,100
|
|
|
7/6/2026
|
-0.75 / -3.79%
|
19.80
|
19.95
|
18.70
|
19.05
|
19.23
|
19.05
|
4,652,500
|
|
|
7/3/2026
|
-0.45 / -2.22%
|
20.30
|
20.40
|
19.80
|
19.80
|
19.94
|
19.80
|
2,752,500
|
|
|
7/2/2026
|
+0.05 / +0.25%
|
20.20
|
20.65
|
20.15
|
20.25
|
20.35
|
20.25
|
3,837,800
|
|
|
7/1/2026
|
+0.35 / +1.76%
|
19.95
|
20.50
|
19.95
|
20.20
|
20.21
|
20.20
|
2,521,200
|
|
|
6/30/2026
|
-0.10 / -0.50%
|
20.00
|
20.25
|
19.75
|
19.85
|
19.97
|
19.85
|
2,338,900
|
|
|
6/29/2026
|
+0.40 / +2.05%
|
19.55
|
20.05
|
19.55
|
19.95
|
19.87
|
19.95
|
1,598,600
|
|
|
6/26/2026
|
-0.25 / -1.26%
|
19.90
|
20.10
|
19.50
|
19.55
|
19.76
|
19.55
|
1,881,800
|
|
|
6/25/2026
|
-0.25 / -1.25%
|
20.20
|
20.25
|
19.75
|
19.80
|
19.89
|
19.80
|
1,267,700
|
|
|
6/24/2026
|
+0.10 / +0.50%
|
20.15
|
20.25
|
19.65
|
20.05
|
19.95
|
20.05
|
1,348,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|