|
Closing price on 10/30/2025
|
|
| Open |
17.75 |
| High |
17.75 |
| Low |
17.40 |
| Volume |
1,120,300 |
| Split-adjusted Price |
17.45 |
There is no data on 10/31/2025. Display data on 10/30/2025 instead.
|
|
PVT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/30/2025
|
-0.20 / -1.13%
|
17.75
|
17.75
|
17.40
|
17.45
|
17.55
|
17.45
|
1,120,300
|
|
|
10/29/2025
|
+0.35 / +2.02%
|
17.30
|
17.75
|
17.30
|
17.65
|
17.56
|
17.65
|
2,699,000
|
|
|
10/28/2025
|
+0.20 / +1.17%
|
17.20
|
17.35
|
16.95
|
17.30
|
17.09
|
17.30
|
1,500,800
|
|
|
10/27/2025
|
-0.10 / -0.58%
|
17.40
|
17.45
|
17.10
|
17.10
|
17.22
|
17.10
|
1,130,100
|
|
|
10/24/2025
|
-0.20 / -1.15%
|
17.65
|
17.65
|
17.05
|
17.20
|
17.32
|
17.20
|
1,221,600
|
|
|
10/23/2025
|
+0.15 / +0.87%
|
17.45
|
17.70
|
17.35
|
17.40
|
17.50
|
17.40
|
1,301,400
|
|
|
10/22/2025
|
+0.25 / +1.47%
|
17.00
|
17.25
|
16.90
|
17.25
|
17.04
|
17.25
|
1,463,600
|
|
|
10/21/2025
|
+0.40 / +2.41%
|
16.65
|
17.05
|
16.45
|
17.00
|
16.77
|
17.00
|
4,124,700
|
|
|
10/20/2025
|
-0.75 / -4.32%
|
17.35
|
17.50
|
16.45
|
16.60
|
16.95
|
16.60
|
2,769,200
|
|
|
10/17/2025
|
-0.15 / -0.86%
|
17.50
|
17.60
|
17.35
|
17.35
|
17.44
|
17.35
|
1,748,000
|
|
|
10/16/2025
|
-0.05 / -0.28%
|
17.60
|
17.70
|
17.45
|
17.50
|
17.53
|
17.50
|
1,335,200
|
|
|
10/15/2025
|
+0.05 / +0.29%
|
17.60
|
17.75
|
17.35
|
17.55
|
17.53
|
17.55
|
2,207,900
|
|
|
10/14/2025
|
-0.40 / -2.23%
|
17.95
|
18.00
|
17.50
|
17.50
|
17.70
|
17.50
|
5,023,100
|
|
|
10/13/2025
|
-0.05 / -0.28%
|
17.85
|
17.90
|
17.75
|
17.90
|
17.82
|
17.90
|
2,824,000
|
|
|
10/10/2025
|
-0.10 / -0.55%
|
18.15
|
18.20
|
17.95
|
17.95
|
18.04
|
17.95
|
1,783,900
|
|
|
10/9/2025
|
0.00 / 0.00%
|
18.20
|
18.20
|
17.90
|
18.05
|
18.02
|
18.05
|
2,248,500
|
|
|
10/8/2025
|
+0.15 / +0.84%
|
18.15
|
18.25
|
17.95
|
18.05
|
18.06
|
18.05
|
2,227,000
|
|
|
10/7/2025
|
-0.30 / -1.65%
|
18.25
|
18.30
|
17.90
|
17.90
|
18.07
|
17.90
|
2,213,400
|
|
|
10/6/2025
|
+0.45 / +2.54%
|
17.80
|
18.20
|
17.80
|
18.20
|
18.04
|
18.20
|
2,687,800
|
|
|
10/3/2025
|
-0.25 / -1.39%
|
18.00
|
18.00
|
17.75
|
17.75
|
17.84
|
17.75
|
2,889,900
|
|
|
10/2/2025
|
0.00 / 0.00%
|
18.05
|
18.20
|
17.90
|
18.00
|
18.00
|
18.00
|
2,174,400
|
|
|
10/1/2025
|
-0.15 / -0.83%
|
18.15
|
18.15
|
17.95
|
18.00
|
18.02
|
18.00
|
2,961,700
|
|
|
9/30/2025
|
-0.35 / -1.89%
|
18.50
|
18.55
|
17.90
|
18.15
|
18.12
|
18.15
|
5,218,900
|
|
|
9/29/2025
|
0.00 / 0.00%
|
18.65
|
18.65
|
18.40
|
18.50
|
18.52
|
18.50
|
2,635,900
|
|
|
9/26/2025
|
-0.70 / -3.65%
|
19.30
|
19.30
|
18.50
|
18.50
|
18.83
|
18.50
|
4,101,500
|
|
|
9/25/2025
|
+0.60 / +3.23%
|
18.70
|
19.50
|
18.70
|
19.20
|
19.12
|
19.20
|
11,004,200
|
|
|
9/24/2025
|
0.00 / 0.00%
|
18.75
|
18.75
|
18.35
|
18.60
|
18.52
|
18.60
|
2,647,400
|
|
|
9/23/2025
|
+0.45 / +2.48%
|
18.10
|
18.75
|
18.10
|
18.60
|
18.53
|
18.60
|
4,357,600
|
|
|
9/22/2025
|
-0.05 / -0.27%
|
18.30
|
18.60
|
18.05
|
18.15
|
18.31
|
18.15
|
3,395,600
|
|
|
9/19/2025
|
0.00 / 0.00%
|
18.25
|
18.40
|
18.20
|
18.20
|
18.27
|
18.20
|
1,609,500
|
|
|
|