|
Closing price on 12/8/2023
|
|
Open |
45.30 |
High |
45.30 |
Low |
45.30 |
Volume |
1,200 |
Split-adjusted Price |
42.53 |
|
|
PVI Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
11/28/2023
|
0.00 / 0.00%
|
44.90
|
44.90
|
44.70
|
44.80
|
44.80
|
42.06
|
23,000
|
|
11/27/2023
|
0.00 / 0.00%
|
45.10
|
45.50
|
44.80
|
44.80
|
44.86
|
42.06
|
24,600
|
|
11/24/2023
|
-0.20 / -0.44%
|
44.80
|
45.00
|
44.70
|
44.80
|
44.85
|
42.06
|
14,500
|
|
11/23/2023
|
0.00 / 0.00%
|
45.00
|
45.20
|
44.90
|
45.00
|
45.07
|
42.25
|
13,200
|
|
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
|
|
|
|
|
|