|
|
Closing price on 4/29/2025
|
|
| Open |
20.85 |
| High |
21.15 |
| Low |
20.60 |
| Volume |
2,095,200 |
| Split-adjusted Price |
20.85 |
There is no data on 5/3/2025. Display data on 4/29/2025 instead.
|
|
PVT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/29/2025
|
-0.10 / -0.48%
|
20.85
|
21.15
|
20.60
|
20.85
|
20.86
|
20.85
|
2,095,200
|
|
|
4/28/2025
|
+0.15 / +0.72%
|
20.95
|
21.40
|
20.80
|
20.95
|
21.08
|
20.95
|
1,735,800
|
|
|
4/25/2025
|
+0.10 / +0.48%
|
20.80
|
21.30
|
20.80
|
20.80
|
20.99
|
20.80
|
1,725,200
|
|
|
4/24/2025
|
+0.20 / +0.98%
|
20.60
|
21.05
|
20.55
|
20.70
|
20.77
|
20.70
|
1,844,700
|
|
|
4/23/2025
|
-0.10 / -0.49%
|
20.85
|
21.00
|
20.20
|
20.50
|
20.50
|
20.50
|
1,739,900
|
|
|
4/22/2025
|
-0.60 / -2.83%
|
21.00
|
21.10
|
19.75
|
20.60
|
20.13
|
20.60
|
3,493,500
|
|
|
4/21/2025
|
+0.05 / +0.24%
|
21.15
|
21.55
|
21.00
|
21.20
|
21.23
|
21.20
|
1,318,900
|
|
|
4/18/2025
|
+0.65 / +3.17%
|
20.60
|
21.55
|
20.60
|
21.15
|
21.17
|
21.15
|
2,648,500
|
|
|
4/17/2025
|
+0.10 / +0.49%
|
19.95
|
20.50
|
19.70
|
20.50
|
20.01
|
20.50
|
2,427,100
|
|
|
4/16/2025
|
-1.00 / -4.67%
|
21.55
|
21.55
|
20.15
|
20.40
|
20.77
|
20.40
|
2,991,300
|
|
|
4/15/2025
|
-0.30 / -1.38%
|
21.80
|
22.15
|
21.00
|
21.40
|
21.56
|
21.40
|
2,515,500
|
|
|
4/14/2025
|
+1.40 / +6.90%
|
20.45
|
21.70
|
20.40
|
21.70
|
21.18
|
21.70
|
2,904,800
|
|
|
4/11/2025
|
+0.40 / +2.01%
|
20.65
|
20.65
|
19.55
|
20.30
|
20.04
|
20.30
|
5,928,200
|
|
|
4/10/2025
|
+1.30 / +6.99%
|
19.90
|
19.90
|
19.90
|
19.90
|
19.90
|
19.90
|
722,900
|
|
|
4/9/2025
|
-1.40 / -7.00%
|
18.60
|
19.20
|
18.60
|
18.60
|
18.62
|
18.60
|
6,050,000
|
|
|
4/8/2025
|
-1.50 / -6.98%
|
20.00
|
20.50
|
20.00
|
20.00
|
20.02
|
20.00
|
2,239,200
|
|
|
4/4/2025
|
-1.55 / -6.72%
|
21.45
|
21.70
|
21.45
|
21.50
|
21.47
|
21.50
|
5,477,200
|
|
|
4/3/2025
|
-1.70 / -6.87%
|
23.15
|
24.00
|
23.05
|
23.05
|
23.13
|
23.05
|
3,047,400
|
|
|
4/2/2025
|
-0.05 / -0.20%
|
24.80
|
25.05
|
24.75
|
24.75
|
24.83
|
24.75
|
1,060,400
|
|
|
4/1/2025
|
+0.05 / +0.20%
|
24.95
|
25.00
|
24.75
|
24.80
|
24.87
|
24.80
|
769,300
|
|
|
3/31/2025
|
-0.40 / -1.59%
|
25.00
|
25.00
|
24.70
|
24.75
|
24.81
|
24.75
|
1,595,300
|
|
|
3/28/2025
|
-0.15 / -0.59%
|
25.30
|
25.40
|
25.05
|
25.15
|
25.15
|
25.15
|
886,700
|
|
|
3/27/2025
|
-0.20 / -0.78%
|
25.55
|
25.75
|
25.30
|
25.30
|
25.42
|
25.30
|
693,300
|
|
|
3/26/2025
|
+0.50 / +2.00%
|
25.15
|
25.90
|
25.15
|
25.50
|
25.61
|
25.50
|
1,916,900
|
|
|
3/25/2025
|
0.00 / 0.00%
|
25.20
|
25.25
|
24.95
|
25.00
|
25.10
|
25.00
|
1,497,500
|
|
|
3/24/2025
|
-0.30 / -1.19%
|
25.25
|
25.35
|
24.90
|
25.00
|
25.02
|
25.00
|
1,473,200
|
|
|
3/21/2025
|
-0.10 / -0.39%
|
25.60
|
25.65
|
25.20
|
25.30
|
25.35
|
25.30
|
904,400
|
|
|
3/20/2025
|
-0.10 / -0.39%
|
25.60
|
25.65
|
25.30
|
25.40
|
25.45
|
25.40
|
948,700
|
|
|
3/19/2025
|
-0.05 / -0.20%
|
25.55
|
25.70
|
25.40
|
25.50
|
25.48
|
25.50
|
766,200
|
|
|
3/18/2025
|
+0.15 / +0.59%
|
25.45
|
26.00
|
25.40
|
25.55
|
25.63
|
25.55
|
1,514,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|