|
Closing price on 6/24/2024
|
|
Open |
61.90 |
High |
62.10 |
Low |
58.80 |
Volume |
64,800 |
Split-adjusted Price |
55.20 |
|
|
PVI Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/24/2024
|
-2.20 / -3.61%
|
61.90
|
62.10
|
58.80
|
58.80
|
59.63
|
55.20
|
64,800
|
|
6/21/2024
|
+1.60 / +2.69%
|
59.80
|
62.30
|
58.80
|
61.00
|
61.18
|
57.27
|
113,600
|
|
6/20/2024
|
+0.70 / +1.19%
|
58.60
|
59.70
|
58.60
|
59.40
|
59.00
|
55.77
|
51,500
|
|
6/19/2024
|
-0.70 / -1.18%
|
59.50
|
59.70
|
58.60
|
58.70
|
59.28
|
55.11
|
36,400
|
|
6/18/2024
|
+2.80 / +4.95%
|
57.50
|
59.40
|
57.50
|
59.40
|
58.50
|
55.77
|
132,300
|
|
6/17/2024
|
-0.90 / -1.57%
|
57.50
|
58.20
|
56.60
|
56.60
|
57.23
|
53.14
|
48,700
|
|
6/14/2024
|
-0.70 / -1.20%
|
58.30
|
58.30
|
57.50
|
57.50
|
57.85
|
53.98
|
41,400
|
|
6/13/2024
|
-1.10 / -1.85%
|
59.40
|
59.40
|
58.20
|
58.20
|
58.69
|
54.64
|
59,700
|
|
6/12/2024
|
0.00 / 0.00%
|
59.20
|
59.30
|
58.60
|
59.30
|
58.72
|
55.67
|
21,100
|
|
6/11/2024
|
+0.20 / +0.34%
|
59.60
|
60.10
|
58.60
|
59.30
|
59.18
|
55.67
|
121,000
|
|
6/10/2024
|
+0.60 / +1.03%
|
58.80
|
59.10
|
58.40
|
59.10
|
58.68
|
55.48
|
46,100
|
|
6/7/2024
|
-0.40 / -0.68%
|
59.40
|
59.60
|
58.50
|
58.50
|
58.95
|
54.92
|
32,700
|
|
6/6/2024
|
+0.30 / +0.51%
|
58.50
|
60.30
|
58.50
|
58.90
|
59.29
|
55.30
|
34,800
|
|
6/5/2024
|
+0.40 / +0.69%
|
58.40
|
60.50
|
57.50
|
58.60
|
58.83
|
55.01
|
173,800
|
|
6/4/2024
|
-0.50 / -0.85%
|
59.00
|
59.00
|
57.50
|
58.20
|
57.98
|
54.64
|
162,900
|
|
6/3/2024
|
+0.20 / +0.34%
|
58.60
|
60.50
|
58.40
|
58.70
|
58.87
|
55.11
|
176,900
|
|
5/31/2024
|
+0.50 / +0.86%
|
58.10
|
58.90
|
57.40
|
58.50
|
58.16
|
54.92
|
83,700
|
|
5/30/2024
|
-2.50 / -4.13%
|
60.20
|
61.50
|
57.00
|
58.00
|
58.22
|
54.45
|
141,300
|
|
5/29/2024
|
+1.40 / +2.37%
|
61.80
|
61.80
|
59.10
|
60.50
|
59.75
|
56.80
|
53,500
|
|
5/28/2024
|
+4.30 / +7.85%
|
55.00
|
60.20
|
55.00
|
59.10
|
58.78
|
55.48
|
395,800
|
|
5/27/2024
|
+1.40 / +2.62%
|
53.70
|
54.90
|
53.30
|
54.80
|
54.14
|
51.45
|
44,900
|
|
5/24/2024
|
-1.50 / -2.73%
|
54.90
|
54.90
|
53.00
|
53.40
|
53.69
|
50.13
|
28,300
|
|
5/23/2024
|
+1.90 / +3.58%
|
52.60
|
54.90
|
52.60
|
54.90
|
53.99
|
51.54
|
58,100
|
|
5/22/2024
|
-0.50 / -0.93%
|
53.30
|
53.30
|
52.40
|
53.00
|
52.72
|
49.76
|
30,200
|
|
5/21/2024
|
-0.40 / -0.74%
|
53.60
|
54.00
|
53.00
|
53.50
|
53.48
|
50.23
|
77,100
|
|
5/20/2024
|
+2.60 / +5.07%
|
51.40
|
53.90
|
51.40
|
53.90
|
52.82
|
50.60
|
230,700
|
|
5/17/2024
|
+0.40 / +0.79%
|
50.90
|
51.30
|
50.60
|
51.30
|
51.03
|
48.16
|
26,700
|
|
5/16/2024
|
+1.30 / +2.62%
|
49.80
|
51.50
|
49.80
|
50.90
|
50.72
|
47.79
|
246,400
|
|
5/15/2024
|
-0.10 / -0.20%
|
49.50
|
49.70
|
48.90
|
49.60
|
49.52
|
46.57
|
17,500
|
|
5/14/2024
|
-0.20 / -0.40%
|
49.50
|
49.70
|
49.50
|
49.70
|
49.63
|
46.66
|
9,600
|
|
|
|
|
|