|
|
Closing price on 3/3/2025
|
|
| Open |
26.80 |
| High |
26.85 |
| Low |
26.60 |
| Volume |
1,659,800 |
| Split-adjusted Price |
20.19 |
|
|
PVT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/3/2025
|
-0.05 / -0.19%
|
26.80
|
26.85
|
26.60
|
26.65
|
26.73
|
20.19
|
1,659,800
|
|
|
2/28/2025
|
+0.25 / +0.95%
|
26.45
|
27.15
|
26.45
|
26.70
|
26.90
|
20.23
|
4,052,000
|
|
|
2/27/2025
|
+0.10 / +0.38%
|
26.45
|
26.55
|
26.30
|
26.45
|
26.41
|
20.04
|
1,227,400
|
|
|
2/26/2025
|
0.00 / 0.00%
|
26.30
|
26.85
|
26.30
|
26.35
|
26.54
|
19.96
|
1,990,400
|
|
|
2/25/2025
|
+0.05 / +0.19%
|
26.35
|
26.55
|
26.30
|
26.35
|
26.39
|
19.96
|
1,740,600
|
|
|
2/24/2025
|
-0.10 / -0.38%
|
26.35
|
26.50
|
26.25
|
26.30
|
26.36
|
19.92
|
1,564,400
|
|
|
2/21/2025
|
-0.15 / -0.56%
|
26.60
|
26.65
|
26.35
|
26.40
|
26.48
|
20.00
|
1,326,400
|
|
|
2/20/2025
|
+0.35 / +1.34%
|
26.25
|
26.65
|
26.25
|
26.55
|
26.50
|
20.11
|
2,575,900
|
|
|
2/19/2025
|
+0.05 / +0.19%
|
26.15
|
26.35
|
26.10
|
26.20
|
26.21
|
19.85
|
1,932,200
|
|
|
2/18/2025
|
+0.05 / +0.19%
|
26.30
|
26.40
|
26.15
|
26.15
|
26.27
|
19.81
|
1,151,100
|
|
|
2/17/2025
|
0.00 / 0.00%
|
26.30
|
26.40
|
26.05
|
26.10
|
26.25
|
19.77
|
1,854,300
|
|
|
2/14/2025
|
+0.35 / +1.36%
|
25.90
|
26.35
|
25.90
|
26.10
|
26.16
|
19.77
|
1,668,000
|
|
|
2/13/2025
|
-0.10 / -0.39%
|
25.85
|
26.00
|
25.75
|
25.75
|
25.82
|
19.51
|
1,410,000
|
|
|
2/12/2025
|
+0.10 / +0.39%
|
25.90
|
26.10
|
25.80
|
25.85
|
25.90
|
19.58
|
504,700
|
|
|
2/11/2025
|
-0.15 / -0.58%
|
26.20
|
26.20
|
25.75
|
25.75
|
25.86
|
19.51
|
1,473,100
|
|
|
2/10/2025
|
-0.65 / -2.45%
|
26.45
|
26.45
|
25.85
|
25.90
|
26.13
|
19.62
|
2,378,400
|
|
|
2/7/2025
|
-0.10 / -0.38%
|
26.60
|
26.80
|
26.50
|
26.55
|
26.67
|
20.11
|
1,959,200
|
|
|
2/6/2025
|
+0.35 / +1.33%
|
26.40
|
26.75
|
26.25
|
26.65
|
26.51
|
20.19
|
1,953,300
|
|
|
2/5/2025
|
+0.25 / +0.96%
|
26.15
|
26.50
|
26.10
|
26.30
|
26.32
|
19.92
|
1,815,200
|
|
|
2/4/2025
|
+0.65 / +2.56%
|
25.80
|
26.05
|
25.60
|
26.05
|
25.85
|
19.73
|
1,431,200
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|