|
Closing price on 4/24/2024
|
|
| Open |
48.60 |
| High |
49.00 |
| Low |
48.60 |
| Volume |
2,900 |
| Split-adjusted Price |
45.81 |
|
|
PVI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/24/2024
|
+0.80 / +1.67%
|
48.60
|
49.00
|
48.60
|
48.80
|
48.84
|
45.81
|
2,900
|
|
|
4/23/2024
|
+0.80 / +1.69%
|
48.00
|
48.40
|
47.80
|
48.00
|
48.11
|
45.06
|
28,100
|
|
|
4/22/2024
|
-0.10 / -0.21%
|
48.50
|
49.00
|
47.10
|
47.20
|
47.57
|
44.31
|
27,500
|
|
|
4/19/2024
|
-0.20 / -0.42%
|
47.50
|
47.50
|
47.20
|
47.30
|
47.34
|
44.41
|
23,500
|
|
|
4/17/2024
|
-0.50 / -1.04%
|
48.00
|
48.00
|
47.50
|
47.50
|
47.91
|
44.59
|
4,000
|
|
|
4/16/2024
|
-0.50 / -1.03%
|
48.30
|
48.50
|
47.10
|
48.00
|
47.96
|
45.06
|
23,100
|
|
|
4/15/2024
|
-1.20 / -2.41%
|
49.80
|
49.80
|
48.50
|
48.50
|
49.14
|
45.53
|
7,600
|
|
|
4/12/2024
|
+0.10 / +0.20%
|
50.10
|
50.10
|
49.50
|
49.70
|
49.61
|
46.66
|
11,100
|
|
|
4/11/2024
|
-0.40 / -0.80%
|
50.00
|
50.00
|
49.50
|
49.60
|
49.63
|
46.57
|
39,600
|
|
|
4/10/2024
|
+0.20 / +0.40%
|
49.80
|
50.10
|
49.80
|
50.00
|
50.00
|
46.94
|
73,100
|
|
|
4/9/2024
|
+0.70 / +1.43%
|
49.10
|
50.00
|
49.10
|
49.80
|
49.79
|
46.75
|
40,500
|
|
|
4/8/2024
|
-0.30 / -0.61%
|
49.40
|
49.50
|
49.10
|
49.10
|
49.31
|
46.10
|
8,200
|
|
|
4/5/2024
|
-0.50 / -1.00%
|
49.70
|
49.70
|
49.10
|
49.40
|
49.30
|
46.38
|
9,500
|
|
|
4/4/2024
|
-0.10 / -0.20%
|
50.50
|
51.00
|
49.60
|
49.90
|
50.50
|
46.85
|
17,300
|
|
|
4/3/2024
|
+0.50 / +1.01%
|
49.00
|
50.10
|
49.00
|
50.00
|
49.88
|
46.94
|
137,700
|
|
|
4/2/2024
|
0.00 / 0.00%
|
49.30
|
49.50
|
48.70
|
49.50
|
49.25
|
46.47
|
21,400
|
|
|
4/1/2024
|
-0.30 / -0.60%
|
49.90
|
49.90
|
48.70
|
49.50
|
49.41
|
46.47
|
50,300
|
|
|
3/29/2024
|
+0.40 / +0.81%
|
49.30
|
49.80
|
49.30
|
49.80
|
49.51
|
46.75
|
56,400
|
|
|
3/28/2024
|
+0.40 / +0.82%
|
49.10
|
49.50
|
48.30
|
49.40
|
49.26
|
46.38
|
42,100
|
|
|
3/27/2024
|
+1.10 / +2.30%
|
48.00
|
49.00
|
48.00
|
49.00
|
48.46
|
46.00
|
62,500
|
|
|
3/26/2024
|
+0.10 / +0.21%
|
47.50
|
47.90
|
47.40
|
47.90
|
47.75
|
44.97
|
23,200
|
|
|
3/25/2024
|
+0.10 / +0.21%
|
47.90
|
48.20
|
47.10
|
47.80
|
47.70
|
44.88
|
3,800
|
|
|
3/22/2024
|
+0.10 / +0.21%
|
47.10
|
47.90
|
47.10
|
47.70
|
47.54
|
44.78
|
28,900
|
|
|
3/21/2024
|
+0.30 / +0.63%
|
47.80
|
47.80
|
46.80
|
47.60
|
47.61
|
44.69
|
11,500
|
|
|
3/20/2024
|
+0.10 / +0.21%
|
47.20
|
47.40
|
46.00
|
47.30
|
47.01
|
44.41
|
18,000
|
|
|
3/19/2024
|
-0.30 / -0.63%
|
47.20
|
47.40
|
47.00
|
47.20
|
47.20
|
44.31
|
4,200
|
|
|
3/18/2024
|
0.00 / 0.00%
|
47.40
|
47.90
|
46.00
|
47.50
|
47.16
|
44.59
|
31,900
|
|
|
3/15/2024
|
0.00 / 0.00%
|
47.50
|
47.50
|
47.00
|
47.50
|
47.23
|
44.59
|
58,800
|
|
|
3/14/2024
|
-0.10 / -0.21%
|
47.40
|
47.60
|
47.20
|
47.50
|
47.32
|
44.59
|
7,500
|
|
|
3/13/2024
|
0.00 / 0.00%
|
47.60
|
47.60
|
47.40
|
47.60
|
47.56
|
44.69
|
5,000
|
|
|