Closing price on 2/2/2024
|
|
Open |
45.20 |
High |
45.20 |
Low |
45.00 |
Volume |
4,400 |
Split-adjusted Price |
42.34 |
|
|
PVI Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/2/2024
|
-0.10 / -0.22%
|
45.20
|
45.20
|
45.00
|
45.10
|
45.05
|
42.34
|
4,400
|
|
2/1/2024
|
+0.20 / +0.44%
|
45.00
|
45.20
|
45.00
|
45.20
|
45.18
|
42.43
|
1,200
|
|
1/31/2024
|
-0.30 / -0.66%
|
45.30
|
45.30
|
45.00
|
45.00
|
45.04
|
42.25
|
28,100
|
|
1/30/2024
|
0.00 / 0.00%
|
45.00
|
45.30
|
45.00
|
45.30
|
45.24
|
42.53
|
9,500
|
|
1/29/2024
|
+0.20 / +0.44%
|
45.40
|
45.40
|
45.00
|
45.30
|
45.05
|
42.53
|
14,000
|
|
1/26/2024
|
-0.20 / -0.44%
|
45.00
|
45.20
|
45.00
|
45.10
|
45.04
|
42.34
|
13,100
|
|
1/25/2024
|
0.00 / 0.00%
|
45.00
|
45.30
|
44.60
|
45.30
|
44.95
|
42.53
|
15,900
|
|
1/24/2024
|
-0.30 / -0.66%
|
41.10
|
45.60
|
41.10
|
45.30
|
45.09
|
42.53
|
21,500
|
|
1/23/2024
|
-0.20 / -0.44%
|
45.80
|
46.00
|
45.50
|
45.60
|
45.71
|
42.81
|
7,500
|
|
1/22/2024
|
0.00 / 0.00%
|
45.60
|
46.00
|
45.60
|
45.80
|
45.84
|
43.00
|
4,900
|
|
1/19/2024
|
+0.50 / +1.10%
|
45.40
|
45.90
|
45.30
|
45.80
|
45.49
|
43.00
|
8,000
|
|
1/18/2024
|
-0.60 / -1.31%
|
45.90
|
45.90
|
45.00
|
45.30
|
45.24
|
42.53
|
20,900
|
|
1/17/2024
|
-0.50 / -1.08%
|
46.40
|
46.40
|
45.90
|
45.90
|
46.36
|
43.09
|
4,400
|
|
1/16/2024
|
-0.20 / -0.43%
|
46.40
|
46.40
|
46.40
|
46.40
|
46.40
|
43.56
|
100
|
|
1/15/2024
|
+0.50 / +1.08%
|
46.10
|
46.60
|
45.80
|
46.60
|
46.09
|
43.75
|
1,300
|
|
1/12/2024
|
-0.30 / -0.65%
|
46.20
|
46.60
|
46.10
|
46.10
|
46.22
|
43.28
|
13,900
|
|
1/11/2024
|
+0.60 / +1.31%
|
45.00
|
46.80
|
45.00
|
46.40
|
46.48
|
43.56
|
19,000
|
|
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
|
|
|