|
Closing price on 11/22/2023
|
|
Open |
40.50 |
High |
45.20 |
Low |
40.50 |
Volume |
13,600 |
Split-adjusted Price |
42.25 |
|
|
PVI Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/22/2023
|
0.00 / 0.00%
|
40.50
|
45.20
|
40.50
|
45.00
|
44.98
|
42.25
|
13,600
|
|
11/21/2023
|
+0.20 / +0.45%
|
44.80
|
45.30
|
44.80
|
45.00
|
45.03
|
42.25
|
14,700
|
|
11/20/2023
|
0.00 / 0.00%
|
45.00
|
45.00
|
44.80
|
44.80
|
44.81
|
42.06
|
8,700
|
|
11/17/2023
|
-0.20 / -0.44%
|
44.80
|
45.20
|
44.70
|
44.80
|
44.89
|
42.06
|
15,800
|
|
11/16/2023
|
0.00 / 0.00%
|
45.00
|
45.00
|
45.00
|
45.00
|
45.00
|
42.25
|
1,600
|
|
11/15/2023
|
0.00 / 0.00%
|
45.20
|
45.50
|
44.90
|
45.00
|
45.03
|
42.25
|
43,500
|
|
11/14/2023
|
-0.30 / -0.66%
|
45.10
|
45.60
|
45.00
|
45.00
|
45.23
|
42.25
|
16,700
|
|
11/13/2023
|
+0.40 / +0.89%
|
44.90
|
45.70
|
44.90
|
45.30
|
45.24
|
42.53
|
65,100
|
|
11/10/2023
|
-0.10 / -0.22%
|
44.90
|
45.00
|
44.90
|
44.90
|
44.97
|
42.15
|
30,400
|
|
11/9/2023
|
0.00 / 0.00%
|
44.90
|
45.20
|
44.80
|
45.00
|
45.00
|
42.25
|
96,900
|
|
11/8/2023
|
-0.20 / -0.44%
|
44.90
|
45.20
|
44.80
|
45.00
|
44.96
|
42.25
|
40,700
|
|
11/7/2023
|
+0.20 / +0.44%
|
45.00
|
45.30
|
45.00
|
45.20
|
45.02
|
42.43
|
27,400
|
|
11/6/2023
|
-0.10 / -0.22%
|
45.10
|
45.20
|
45.00
|
45.00
|
45.01
|
42.25
|
19,700
|
|
11/3/2023
|
-0.40 / -0.88%
|
45.00
|
45.90
|
45.00
|
45.10
|
45.00
|
42.34
|
1,309,500
|
|
11/2/2023
|
+0.90 / +2.02%
|
44.60
|
45.50
|
44.60
|
45.50
|
45.12
|
42.72
|
40,700
|
|
11/1/2023
|
0.00 / 0.00%
|
45.00
|
45.00
|
44.40
|
44.60
|
44.53
|
41.87
|
46,300
|
|
10/31/2023
|
-0.10 / -0.22%
|
44.70
|
45.00
|
44.20
|
44.60
|
44.42
|
41.87
|
55,100
|
|
10/30/2023
|
+0.10 / +0.22%
|
44.60
|
45.00
|
44.60
|
44.70
|
44.81
|
41.97
|
35,600
|
|
10/27/2023
|
+0.40 / +0.90%
|
44.10
|
44.60
|
44.00
|
44.60
|
44.19
|
41.87
|
13,800
|
|
10/26/2023
|
-0.50 / -1.12%
|
44.70
|
44.70
|
43.60
|
44.20
|
43.96
|
41.50
|
36,000
|
|
10/25/2023
|
0.00 / 0.00%
|
44.10
|
44.80
|
44.00
|
44.70
|
44.30
|
41.97
|
2,400
|
|
10/24/2023
|
+0.10 / +0.22%
|
44.50
|
44.70
|
44.00
|
44.70
|
44.28
|
41.97
|
21,500
|
|
10/23/2023
|
0.00 / 0.00%
|
44.50
|
44.90
|
44.30
|
44.60
|
44.49
|
41.87
|
11,500
|
|
10/20/2023
|
+0.10 / +0.22%
|
43.70
|
44.70
|
43.70
|
44.60
|
44.45
|
41.87
|
21,100
|
|
10/19/2023
|
-0.20 / -0.45%
|
44.90
|
44.90
|
43.90
|
44.50
|
44.35
|
41.78
|
20,800
|
|
10/18/2023
|
0.00 / 0.00%
|
44.70
|
45.30
|
44.20
|
44.70
|
44.71
|
41.97
|
52,400
|
|
10/17/2023
|
-0.20 / -0.45%
|
44.80
|
45.00
|
44.70
|
44.70
|
44.81
|
41.97
|
17,900
|
|
10/16/2023
|
-0.10 / -0.22%
|
44.80
|
45.00
|
44.70
|
44.90
|
44.81
|
42.15
|
26,000
|
|
10/13/2023
|
+0.20 / +0.45%
|
45.30
|
45.40
|
44.60
|
45.00
|
44.90
|
42.25
|
9,300
|
|
10/12/2023
|
-0.30 / -0.67%
|
45.00
|
45.50
|
44.80
|
44.80
|
45.00
|
42.06
|
27,300
|
|
|
|
|
|