|
Closing price on 4/8/2024
|
|
| Open |
49.40 |
| High |
49.50 |
| Low |
49.10 |
| Volume |
8,200 |
| Split-adjusted Price |
46.10 |
|
|
PVI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
3/12/2024
|
+0.40 / +0.85%
|
46.90
|
47.70
|
46.90
|
47.60
|
47.54
|
44.69
|
53,100
|
|
|
3/11/2024
|
-0.10 / -0.21%
|
47.00
|
47.50
|
46.50
|
47.20
|
47.19
|
44.31
|
21,100
|
|
|
3/8/2024
|
-0.10 / -0.21%
|
47.40
|
47.40
|
47.00
|
47.30
|
47.28
|
44.41
|
4,700
|
|
|
3/7/2024
|
0.00 / 0.00%
|
47.10
|
47.50
|
47.10
|
47.40
|
47.36
|
44.50
|
2,800
|
|
|
3/6/2024
|
0.00 / 0.00%
|
47.40
|
47.70
|
47.10
|
47.40
|
47.30
|
44.50
|
10,200
|
|
|
3/5/2024
|
-0.30 / -0.63%
|
47.70
|
47.70
|
47.30
|
47.40
|
47.50
|
44.50
|
8,800
|
|
|
3/4/2024
|
+0.10 / +0.21%
|
47.60
|
47.70
|
46.40
|
47.70
|
47.37
|
44.78
|
14,700
|
|
|
3/1/2024
|
0.00 / 0.00%
|
47.60
|
47.70
|
47.40
|
47.60
|
47.59
|
44.69
|
7,300
|
|
|
2/29/2024
|
+0.70 / +1.49%
|
46.90
|
47.60
|
46.30
|
47.60
|
47.28
|
44.69
|
72,900
|
|
|
2/28/2024
|
+0.10 / +0.21%
|
47.00
|
47.00
|
46.70
|
46.90
|
46.82
|
44.03
|
24,400
|
|
|
2/27/2024
|
+0.50 / +1.08%
|
46.40
|
47.00
|
46.40
|
46.80
|
46.68
|
43.94
|
21,800
|
|
|