|
Closing price on 6/5/2026
|
|
| Open |
77.10 |
| High |
78.50 |
| Low |
76.20 |
| Volume |
53,700 |
| Split-adjusted Price |
69.14 |
|
|
PVI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/5/2026
|
+0.80 / +1.03%
|
77.10
|
78.50
|
76.20
|
78.50
|
77.55
|
69.14
|
53,700
|
|
|
6/4/2026
|
+0.10 / +0.13%
|
78.20
|
78.20
|
77.00
|
77.70
|
77.38
|
68.43
|
6,000
|
|
|
6/3/2026
|
-0.10 / -0.13%
|
76.80
|
77.80
|
76.30
|
77.60
|
77.22
|
68.35
|
15,500
|
|
|
6/2/2026
|
+0.20 / +0.26%
|
77.50
|
78.00
|
77.20
|
77.70
|
77.50
|
68.43
|
9,200
|
|
|
6/1/2026
|
-0.70 / -0.90%
|
78.20
|
78.90
|
77.50
|
77.50
|
77.75
|
68.26
|
4,600
|
|
|
5/29/2026
|
+0.20 / +0.26%
|
77.20
|
79.20
|
77.20
|
78.20
|
78.31
|
68.88
|
3,300
|
|
|
5/28/2026
|
-0.70 / -0.89%
|
77.60
|
78.60
|
77.50
|
78.00
|
77.80
|
68.70
|
291,800
|
|
|
5/27/2026
|
+1.20 / +1.55%
|
79.90
|
79.90
|
77.80
|
78.70
|
78.58
|
69.32
|
2,200
|
|
|
5/26/2026
|
-0.50 / -0.64%
|
78.00
|
79.00
|
77.50
|
77.50
|
77.84
|
68.26
|
326,300
|
|
|
5/25/2026
|
-0.50 / -0.64%
|
78.50
|
79.90
|
78.00
|
78.00
|
78.51
|
68.70
|
64,000
|
|
|
5/22/2026
|
0.00 / 0.00%
|
79.30
|
80.00
|
78.50
|
78.50
|
79.35
|
69.14
|
40,400
|
|
|
5/21/2026
|
+0.80 / +1.03%
|
77.60
|
79.30
|
77.60
|
78.50
|
78.38
|
69.14
|
24,400
|
|
|
5/20/2026
|
-2.80 / -3.48%
|
81.10
|
81.10
|
77.00
|
77.70
|
78.22
|
68.43
|
66,400
|
|
|
5/19/2026
|
-0.50 / -0.62%
|
81.00
|
81.90
|
80.00
|
80.50
|
80.95
|
70.90
|
27,800
|
|
|
5/18/2026
|
+1.70 / +2.14%
|
80.40
|
81.90
|
79.40
|
81.00
|
80.67
|
71.34
|
58,800
|
|
|
5/15/2026
|
-0.70 / -0.88%
|
80.00
|
80.10
|
79.00
|
79.30
|
79.57
|
69.84
|
80,100
|
|
|
5/14/2026
|
+0.20 / +0.25%
|
80.00
|
80.50
|
79.60
|
80.00
|
79.83
|
70.46
|
61,800
|
|
|
5/13/2026
|
0.00 / 0.00%
|
80.00
|
80.50
|
79.20
|
79.80
|
79.94
|
70.28
|
33,300
|
|
|
5/12/2026
|
+0.30 / +0.38%
|
79.50
|
80.80
|
79.00
|
79.80
|
79.93
|
70.28
|
142,100
|
|
|
5/11/2026
|
+0.50 / +0.63%
|
80.90
|
80.90
|
78.80
|
79.50
|
79.47
|
70.02
|
17,100
|
|
|
5/8/2026
|
+0.70 / +0.89%
|
78.30
|
81.00
|
78.30
|
79.00
|
79.92
|
69.58
|
232,500
|
|
|
5/7/2026
|
0.00 / 0.00%
|
79.00
|
79.00
|
78.00
|
78.30
|
78.26
|
68.96
|
36,600
|
|
|
5/6/2026
|
+0.30 / +0.38%
|
78.50
|
78.50
|
78.00
|
78.30
|
78.19
|
68.96
|
46,100
|
|
|
5/5/2026
|
-0.40 / -0.51%
|
78.40
|
78.40
|
77.10
|
78.00
|
78.03
|
68.70
|
15,800
|
|
|
5/4/2026
|
+1.40 / +1.82%
|
78.10
|
78.50
|
77.90
|
78.40
|
78.11
|
69.05
|
47,200
|
|
|
4/29/2026
|
+2.30 / +3.08%
|
76.50
|
78.80
|
75.70
|
77.00
|
77.28
|
67.82
|
110,800
|
|
|
4/28/2026
|
-0.10 / -0.13%
|
76.40
|
76.40
|
74.70
|
74.70
|
75.22
|
65.79
|
12,700
|
|
|
4/24/2026
|
-2.20 / -2.86%
|
77.00
|
77.00
|
74.60
|
74.80
|
75.27
|
65.88
|
53,400
|
|
|
4/23/2026
|
+0.20 / +0.26%
|
77.20
|
77.60
|
75.40
|
77.00
|
76.52
|
67.82
|
15,400
|
|
|
4/22/2026
|
-0.20 / -0.26%
|
78.00
|
78.00
|
75.30
|
76.80
|
76.44
|
67.64
|
25,800
|
|
|