|
Closing price on 7/25/2024
|
|
Open |
53.00 |
High |
53.00 |
Low |
51.30 |
Volume |
116,000 |
Split-adjusted Price |
48.35 |
|
|
PVI Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/25/2024
|
-2.20 / -4.10%
|
53.00
|
53.00
|
51.30
|
51.50
|
52.12
|
48.35
|
116,000
|
|
7/24/2024
|
0.00 / 0.00%
|
55.00
|
55.00
|
53.00
|
53.70
|
53.29
|
50.41
|
821,400
|
|
7/23/2024
|
-1.00 / -1.83%
|
54.80
|
55.30
|
53.70
|
53.70
|
54.36
|
50.41
|
83,100
|
|
7/22/2024
|
-1.30 / -2.32%
|
55.00
|
55.80
|
54.70
|
54.70
|
55.05
|
51.35
|
92,800
|
|
7/19/2024
|
+0.60 / +1.08%
|
56.20
|
56.60
|
55.20
|
56.00
|
55.80
|
52.57
|
33,300
|
|
7/18/2024
|
+0.20 / +0.36%
|
55.20
|
55.50
|
55.00
|
55.40
|
55.19
|
52.01
|
1,928,900
|
|
7/17/2024
|
-0.40 / -0.72%
|
56.00
|
56.80
|
55.00
|
55.20
|
55.70
|
51.82
|
120,100
|
|
7/16/2024
|
-0.20 / -0.36%
|
56.30
|
56.30
|
55.60
|
55.60
|
55.85
|
52.20
|
73,300
|
|
7/15/2024
|
-1.00 / -1.76%
|
56.80
|
57.20
|
55.80
|
55.80
|
56.31
|
52.39
|
79,600
|
|
7/12/2024
|
-0.40 / -0.70%
|
57.30
|
57.30
|
56.50
|
56.80
|
56.79
|
53.32
|
74,600
|
|
7/11/2024
|
+0.40 / +0.70%
|
57.80
|
57.80
|
56.90
|
57.20
|
57.09
|
53.70
|
350,100
|
|
7/10/2024
|
-0.10 / -0.18%
|
56.90
|
57.30
|
56.80
|
56.80
|
56.97
|
53.32
|
37,400
|
|
7/9/2024
|
+0.10 / +0.18%
|
57.30
|
57.70
|
56.90
|
56.90
|
57.07
|
53.42
|
311,700
|
|
7/8/2024
|
-1.00 / -1.73%
|
57.80
|
57.80
|
56.50
|
56.80
|
56.99
|
53.32
|
59,700
|
|
7/5/2024
|
+0.90 / +1.58%
|
56.90
|
57.90
|
56.80
|
57.80
|
57.34
|
54.26
|
48,500
|
|
7/4/2024
|
-0.10 / -0.18%
|
57.00
|
57.40
|
56.70
|
56.90
|
56.97
|
53.42
|
39,200
|
|
7/3/2024
|
+0.30 / +0.53%
|
57.00
|
57.00
|
56.60
|
57.00
|
56.87
|
53.51
|
45,600
|
|
7/2/2024
|
-0.80 / -1.39%
|
57.50
|
57.50
|
56.70
|
56.70
|
57.27
|
53.23
|
92,000
|
|
7/1/2024
|
+1.00 / +1.77%
|
57.00
|
57.50
|
56.20
|
57.50
|
57.02
|
53.98
|
155,900
|
|
6/28/2024
|
-1.00 / -1.74%
|
57.50
|
57.60
|
56.30
|
56.50
|
56.59
|
53.04
|
39,800
|
|
6/27/2024
|
+0.40 / +0.70%
|
57.00
|
58.50
|
56.90
|
57.50
|
57.51
|
53.98
|
238,500
|
|
6/26/2024
|
-1.40 / -2.39%
|
58.10
|
58.80
|
56.10
|
57.10
|
57.35
|
53.61
|
182,400
|
|
6/25/2024
|
-0.30 / -0.51%
|
58.60
|
59.20
|
58.10
|
58.50
|
58.63
|
54.92
|
80,300
|
|
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
|
|
|
|
|
|