|
|
Closing price on 5/23/2025
|
|
| Open |
21.75 |
| High |
21.80 |
| Low |
21.55 |
| Volume |
970,700 |
| Split-adjusted Price |
21.60 |
There is no data on 5/24/2025. Display data on 5/23/2025 instead.
|
|
PVT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/23/2025
|
-0.10 / -0.46%
|
21.75
|
21.80
|
21.55
|
21.60
|
21.63
|
21.60
|
970,700
|
|
|
5/22/2025
|
-0.05 / -0.23%
|
21.60
|
21.80
|
21.60
|
21.70
|
21.68
|
21.70
|
2,725,800
|
|
|
5/21/2025
|
-0.05 / -0.23%
|
21.90
|
22.10
|
21.70
|
21.75
|
21.82
|
21.75
|
1,309,000
|
|
|
5/20/2025
|
-0.15 / -0.68%
|
21.85
|
22.00
|
21.60
|
21.80
|
21.83
|
21.80
|
1,511,200
|
|
|
5/19/2025
|
-0.05 / -0.23%
|
21.90
|
22.10
|
21.80
|
21.95
|
21.95
|
21.95
|
1,829,700
|
|
|
5/16/2025
|
-0.05 / -0.23%
|
22.20
|
22.25
|
21.90
|
22.00
|
22.04
|
22.00
|
2,010,800
|
|
|
5/15/2025
|
-0.05 / -0.23%
|
22.30
|
22.40
|
22.00
|
22.05
|
22.10
|
22.05
|
3,565,200
|
|
|
5/14/2025
|
-0.15 / -0.67%
|
22.30
|
22.35
|
22.00
|
22.10
|
22.16
|
22.10
|
1,822,600
|
|
|
5/13/2025
|
+0.05 / +0.23%
|
22.45
|
22.50
|
22.10
|
22.25
|
22.26
|
22.25
|
1,766,100
|
|
|
5/12/2025
|
+0.20 / +0.91%
|
22.10
|
22.30
|
22.00
|
22.20
|
22.12
|
22.20
|
1,329,800
|
|
|
5/9/2025
|
+0.10 / +0.46%
|
22.20
|
22.30
|
21.90
|
22.00
|
22.09
|
22.00
|
1,326,000
|
|
|
5/8/2025
|
+0.10 / +0.46%
|
21.90
|
22.40
|
21.90
|
21.90
|
22.09
|
21.90
|
2,400,800
|
|
|
5/7/2025
|
+0.20 / +0.93%
|
21.65
|
21.90
|
21.55
|
21.80
|
21.75
|
21.80
|
2,040,500
|
|
|
5/6/2025
|
-0.05 / -0.23%
|
21.90
|
21.95
|
21.40
|
21.60
|
21.60
|
21.60
|
2,582,000
|
|
|
5/5/2025
|
+0.80 / +3.84%
|
21.05
|
21.80
|
20.80
|
21.65
|
21.34
|
21.65
|
3,452,300
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:05 PM
|
|
|
|
|