|
Closing price on 2/13/2025
|
|
| Open |
25.85 |
| High |
26.00 |
| Low |
25.75 |
| Volume |
1,410,000 |
| Split-adjusted Price |
25.75 |
|
|
PVT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/13/2025
|
-0.10 / -0.39%
|
25.85
|
26.00
|
25.75
|
25.75
|
25.82
|
25.75
|
1,410,000
|
|
|
2/12/2025
|
+0.10 / +0.39%
|
25.90
|
26.10
|
25.80
|
25.85
|
25.90
|
25.85
|
504,700
|
|
|
2/11/2025
|
-0.15 / -0.58%
|
26.20
|
26.20
|
25.75
|
25.75
|
25.86
|
25.75
|
1,473,100
|
|
|
2/10/2025
|
-0.65 / -2.45%
|
26.45
|
26.45
|
25.85
|
25.90
|
26.13
|
25.90
|
2,378,400
|
|
|
2/7/2025
|
-0.10 / -0.38%
|
26.60
|
26.80
|
26.50
|
26.55
|
26.67
|
26.55
|
1,959,200
|
|
|
2/6/2025
|
+0.35 / +1.33%
|
26.40
|
26.75
|
26.25
|
26.65
|
26.51
|
26.65
|
1,953,300
|
|
|
2/5/2025
|
+0.25 / +0.96%
|
26.15
|
26.50
|
26.10
|
26.30
|
26.32
|
26.30
|
1,815,200
|
|
|
2/4/2025
|
+0.65 / +2.56%
|
25.80
|
26.05
|
25.60
|
26.05
|
25.85
|
26.05
|
1,431,200
|
|
|
2/3/2025
|
-0.70 / -2.68%
|
25.85
|
26.00
|
25.40
|
25.40
|
25.67
|
25.40
|
4,103,600
|
|
|
1/24/2025
|
-0.25 / -0.95%
|
26.40
|
26.45
|
26.10
|
26.10
|
26.22
|
26.10
|
1,387,900
|
|
|
1/23/2025
|
+0.25 / +0.96%
|
26.20
|
26.45
|
26.10
|
26.35
|
26.29
|
26.35
|
806,200
|
|
|
1/22/2025
|
-0.10 / -0.38%
|
26.30
|
26.50
|
26.10
|
26.10
|
26.23
|
26.10
|
1,191,200
|
|
|
1/21/2025
|
-0.30 / -1.13%
|
26.55
|
26.75
|
26.00
|
26.20
|
26.28
|
26.20
|
1,869,700
|
|
|
1/20/2025
|
-0.20 / -0.75%
|
26.75
|
26.85
|
26.50
|
26.50
|
26.66
|
26.50
|
838,500
|
|
|
1/17/2025
|
+0.30 / +1.14%
|
26.55
|
26.95
|
26.40
|
26.70
|
26.69
|
26.70
|
2,647,455
|
|
|
1/16/2025
|
-0.10 / -0.38%
|
26.75
|
26.85
|
26.40
|
26.40
|
26.59
|
26.40
|
1,047,600
|
|
|
1/15/2025
|
+0.55 / +2.12%
|
25.95
|
26.65
|
25.95
|
26.50
|
26.33
|
26.50
|
1,618,000
|
|
|
1/14/2025
|
0.00 / 0.00%
|
26.20
|
26.20
|
25.90
|
25.95
|
25.97
|
25.95
|
766,700
|
|
|
1/13/2025
|
+0.10 / +0.39%
|
25.70
|
26.10
|
25.70
|
25.95
|
25.88
|
25.95
|
1,438,300
|
|
|
1/10/2025
|
-0.55 / -2.08%
|
26.40
|
26.80
|
25.85
|
25.85
|
26.31
|
25.85
|
1,639,100
|
|
|
1/9/2025
|
-0.30 / -1.12%
|
26.70
|
26.70
|
26.30
|
26.40
|
26.47
|
26.40
|
868,000
|
|
|
1/8/2025
|
+0.30 / +1.14%
|
26.50
|
26.70
|
26.15
|
26.70
|
26.39
|
26.70
|
1,505,600
|
|
|
1/7/2025
|
-0.50 / -1.86%
|
26.90
|
27.05
|
26.00
|
26.40
|
26.54
|
26.40
|
3,053,000
|
|
|
1/6/2025
|
-0.85 / -3.06%
|
27.80
|
27.85
|
26.60
|
26.90
|
27.26
|
26.90
|
2,729,400
|
|
|
1/3/2025
|
-0.20 / -0.72%
|
27.80
|
28.40
|
27.75
|
27.75
|
28.02
|
27.75
|
2,346,800
|
|
|
1/2/2025
|
+0.25 / +0.90%
|
27.75
|
27.95
|
27.70
|
27.95
|
27.84
|
27.95
|
646,700
|
|
|
12/31/2024
|
-0.25 / -0.89%
|
27.95
|
28.00
|
27.70
|
27.70
|
27.80
|
27.70
|
1,069,200
|
|
|
12/30/2024
|
+0.25 / +0.90%
|
27.70
|
28.10
|
27.60
|
27.95
|
27.89
|
27.95
|
1,406,500
|
|
|
12/27/2024
|
-0.30 / -1.07%
|
28.05
|
28.10
|
27.60
|
27.70
|
27.77
|
27.70
|
2,393,900
|
|
|
12/26/2024
|
-0.20 / -0.71%
|
28.20
|
28.30
|
27.95
|
28.00
|
28.08
|
28.00
|
2,064,400
|
|
|
|