|
|
Closing price on 2/3/2025
|
|
| Open |
25.85 |
| High |
26.00 |
| Low |
25.40 |
| Volume |
4,103,600 |
| Split-adjusted Price |
19.24 |
|
|
PVT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/3/2025
|
-0.70 / -2.68%
|
25.85
|
26.00
|
25.40
|
25.40
|
25.67
|
19.24
|
4,103,600
|
|
|
1/24/2025
|
-0.25 / -0.95%
|
26.40
|
26.45
|
26.10
|
26.10
|
26.22
|
19.77
|
1,387,900
|
|
|
1/23/2025
|
+0.25 / +0.96%
|
26.20
|
26.45
|
26.10
|
26.35
|
26.29
|
19.96
|
806,200
|
|
|
1/22/2025
|
-0.10 / -0.38%
|
26.30
|
26.50
|
26.10
|
26.10
|
26.23
|
19.77
|
1,191,200
|
|
|
1/21/2025
|
-0.30 / -1.13%
|
26.55
|
26.75
|
26.00
|
26.20
|
26.28
|
19.85
|
1,869,700
|
|
|
1/20/2025
|
-0.20 / -0.75%
|
26.75
|
26.85
|
26.50
|
26.50
|
26.66
|
20.08
|
838,500
|
|
|
1/17/2025
|
+0.30 / +1.14%
|
26.55
|
26.95
|
26.40
|
26.70
|
26.69
|
20.23
|
2,647,455
|
|
|
1/16/2025
|
-0.10 / -0.38%
|
26.75
|
26.85
|
26.40
|
26.40
|
26.59
|
20.00
|
1,047,600
|
|
|
1/15/2025
|
+0.55 / +2.12%
|
25.95
|
26.65
|
25.95
|
26.50
|
26.33
|
20.08
|
1,618,000
|
|
|
1/14/2025
|
0.00 / 0.00%
|
26.20
|
26.20
|
25.90
|
25.95
|
25.97
|
19.66
|
766,700
|
|
|
1/13/2025
|
+0.10 / +0.39%
|
25.70
|
26.10
|
25.70
|
25.95
|
25.88
|
19.66
|
1,438,300
|
|
|
1/10/2025
|
-0.55 / -2.08%
|
26.40
|
26.80
|
25.85
|
25.85
|
26.31
|
19.58
|
1,639,100
|
|
|
1/9/2025
|
-0.30 / -1.12%
|
26.70
|
26.70
|
26.30
|
26.40
|
26.47
|
20.00
|
868,000
|
|
|
1/8/2025
|
+0.30 / +1.14%
|
26.50
|
26.70
|
26.15
|
26.70
|
26.39
|
20.23
|
1,505,600
|
|
|
1/7/2025
|
-0.50 / -1.86%
|
26.90
|
27.05
|
26.00
|
26.40
|
26.54
|
20.00
|
3,053,000
|
|
|
1/6/2025
|
-0.85 / -3.06%
|
27.80
|
27.85
|
26.60
|
26.90
|
27.26
|
20.38
|
2,729,400
|
|
|
1/3/2025
|
-0.20 / -0.72%
|
27.80
|
28.40
|
27.75
|
27.75
|
28.02
|
21.02
|
2,346,800
|
|
|
1/2/2025
|
+0.25 / +0.90%
|
27.75
|
27.95
|
27.70
|
27.95
|
27.84
|
21.17
|
646,700
|
|
|
12/31/2024
|
-0.25 / -0.89%
|
27.95
|
28.00
|
27.70
|
27.70
|
27.80
|
20.98
|
1,069,200
|
|
|
12/30/2024
|
+0.25 / +0.90%
|
27.70
|
28.10
|
27.60
|
27.95
|
27.89
|
21.17
|
1,406,500
|
|
|
12/27/2024
|
-0.30 / -1.07%
|
28.05
|
28.10
|
27.60
|
27.70
|
27.77
|
20.98
|
2,393,900
|
|
|
12/26/2024
|
-0.20 / -0.71%
|
28.20
|
28.30
|
27.95
|
28.00
|
28.08
|
21.21
|
2,064,400
|
|
|
12/25/2024
|
-0.30 / -1.05%
|
28.60
|
28.60
|
28.20
|
28.20
|
28.38
|
21.36
|
2,108,300
|
|
|
12/24/2024
|
+0.90 / +3.26%
|
27.65
|
28.50
|
27.55
|
28.50
|
28.18
|
21.59
|
5,317,900
|
|
|
12/23/2024
|
-0.20 / -0.72%
|
28.00
|
28.10
|
27.55
|
27.60
|
27.83
|
20.91
|
1,432,800
|
|
|
12/20/2024
|
+0.25 / +0.91%
|
27.70
|
28.25
|
27.60
|
27.80
|
27.98
|
21.06
|
2,691,000
|
|
|
12/19/2024
|
-0.15 / -0.54%
|
27.45
|
28.20
|
27.35
|
27.55
|
27.77
|
20.87
|
2,525,700
|
|
|
12/18/2024
|
+0.55 / +2.03%
|
27.25
|
27.90
|
27.20
|
27.70
|
27.65
|
20.98
|
2,904,100
|
|
|
12/17/2024
|
+0.20 / +0.74%
|
27.00
|
27.45
|
26.90
|
27.15
|
27.21
|
20.57
|
1,064,800
|
|
|
12/16/2024
|
-0.05 / -0.19%
|
27.05
|
27.20
|
26.85
|
26.95
|
27.00
|
20.42
|
1,488,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|