|
Closing price on 1/10/2024
|
|
Open |
45.00 |
High |
46.00 |
Low |
45.00 |
Volume |
29,000 |
Split-adjusted Price |
43.00 |
|
|
PVI Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/10/2024
|
+0.70 / +1.55%
|
45.00
|
46.00
|
45.00
|
45.80
|
45.48
|
43.00
|
29,000
|
|
1/9/2024
|
+0.20 / +0.45%
|
45.00
|
45.30
|
45.00
|
45.10
|
45.14
|
42.34
|
6,500
|
|
1/8/2024
|
-0.20 / -0.44%
|
45.10
|
45.40
|
44.90
|
44.90
|
45.07
|
42.15
|
10,500
|
|
1/5/2024
|
0.00 / 0.00%
|
45.20
|
45.30
|
45.10
|
45.10
|
45.21
|
42.34
|
7,100
|
|
1/4/2024
|
+0.30 / +0.67%
|
45.10
|
45.20
|
44.90
|
45.10
|
45.09
|
42.34
|
23,100
|
|
1/3/2024
|
0.00 / 0.00%
|
45.10
|
45.10
|
44.80
|
44.80
|
44.82
|
42.06
|
15,200
|
|
1/2/2024
|
0.00 / 0.00%
|
44.90
|
45.10
|
44.80
|
44.80
|
44.82
|
42.06
|
30,300
|
|
12/29/2023
|
-0.10 / -0.22%
|
44.90
|
44.90
|
44.70
|
44.80
|
44.80
|
42.06
|
7,000
|
|
12/28/2023
|
+0.10 / +0.22%
|
44.90
|
44.90
|
44.80
|
44.90
|
44.88
|
42.15
|
1,000
|
|
12/27/2023
|
-0.20 / -0.44%
|
45.10
|
45.10
|
44.80
|
44.80
|
44.81
|
42.06
|
11,500
|
|
12/26/2023
|
0.00 / 0.00%
|
45.10
|
45.10
|
45.00
|
45.00
|
45.00
|
42.25
|
4,700
|
|
12/25/2023
|
+0.30 / +0.67%
|
44.70
|
45.00
|
44.70
|
45.00
|
44.74
|
42.25
|
6,800
|
|
12/22/2023
|
-0.40 / -0.89%
|
44.70
|
44.80
|
44.60
|
44.70
|
44.66
|
41.97
|
9,600
|
|
12/21/2023
|
+0.10 / +0.22%
|
45.00
|
45.10
|
45.00
|
45.10
|
45.07
|
42.34
|
5,700
|
|
12/20/2023
|
0.00 / 0.00%
|
45.00
|
45.00
|
45.00
|
45.00
|
45.00
|
42.25
|
31,400
|
|
12/19/2023
|
0.00 / 0.00%
|
45.00
|
45.00
|
45.00
|
45.00
|
45.00
|
42.25
|
23,800
|
|
12/18/2023
|
0.00 / 0.00%
|
44.00
|
45.30
|
44.00
|
45.00
|
44.95
|
42.25
|
22,900
|
|
12/15/2023
|
-0.10 / -0.22%
|
45.10
|
45.10
|
45.00
|
45.00
|
45.05
|
42.25
|
1,300
|
|
12/14/2023
|
0.00 / 0.00%
|
45.10
|
45.10
|
45.10
|
45.10
|
45.10
|
42.34
|
0
|
|
12/13/2023
|
+0.10 / +0.22%
|
45.10
|
45.20
|
45.10
|
45.10
|
45.11
|
42.34
|
4,600
|
|
12/12/2023
|
0.00 / 0.00%
|
45.00
|
45.40
|
45.00
|
45.00
|
45.12
|
42.25
|
9,700
|
|
12/11/2023
|
-0.30 / -0.66%
|
45.10
|
45.10
|
45.00
|
45.00
|
45.03
|
42.25
|
73,900
|
|
12/8/2023
|
0.00 / 0.00%
|
45.30
|
45.30
|
45.30
|
45.30
|
45.30
|
42.53
|
1,200
|
|
12/7/2023
|
+0.20 / +0.44%
|
45.10
|
45.30
|
45.00
|
45.30
|
45.06
|
42.53
|
2,400
|
|
12/6/2023
|
+0.10 / +0.22%
|
45.30
|
45.50
|
45.10
|
45.10
|
45.26
|
42.34
|
5,700
|
|
12/5/2023
|
-0.10 / -0.22%
|
45.10
|
45.20
|
45.00
|
45.00
|
45.04
|
42.25
|
298,300
|
|
12/4/2023
|
0.00 / 0.00%
|
45.30
|
45.30
|
45.10
|
45.10
|
45.11
|
42.34
|
5,000
|
|
12/1/2023
|
0.00 / 0.00%
|
45.20
|
45.20
|
45.00
|
45.10
|
45.08
|
42.34
|
181,396
|
|
11/30/2023
|
-0.10 / -0.22%
|
45.30
|
45.70
|
45.10
|
45.10
|
45.53
|
42.34
|
11,700
|
|
11/29/2023
|
+0.40 / +0.89%
|
44.80
|
45.20
|
44.50
|
45.20
|
44.88
|
42.43
|
33,800
|
|
|
|
|
|