Closing price on 8/21/2024
|
|
Open |
52.70 |
High |
53.00 |
Low |
51.80 |
Volume |
405,700 |
Split-adjusted Price |
49.76 |
|
|
PVI Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/21/2024
|
+0.90 / +1.73%
|
52.70
|
53.00
|
51.80
|
53.00
|
52.14
|
49.76
|
405,700
|
|
8/20/2024
|
-0.10 / -0.19%
|
52.50
|
54.00
|
52.10
|
52.10
|
52.51
|
48.91
|
387,600
|
|
8/19/2024
|
-0.80 / -1.51%
|
52.40
|
53.80
|
52.00
|
52.20
|
52.14
|
49.01
|
437,600
|
|
8/16/2024
|
+1.50 / +2.91%
|
51.80
|
53.80
|
51.30
|
53.00
|
52.26
|
49.76
|
211,600
|
|
8/15/2024
|
0.00 / 0.00%
|
51.50
|
51.50
|
51.00
|
51.50
|
51.21
|
48.35
|
76,500
|
|
8/14/2024
|
-0.40 / -0.77%
|
52.00
|
52.00
|
51.20
|
51.50
|
51.37
|
48.35
|
63,300
|
|
8/13/2024
|
-0.10 / -0.19%
|
51.80
|
51.90
|
51.40
|
51.90
|
51.59
|
48.72
|
78,200
|
|
8/12/2024
|
0.00 / 0.00%
|
52.00
|
52.00
|
51.40
|
52.00
|
51.72
|
48.82
|
33,300
|
|
8/9/2024
|
0.00 / 0.00%
|
52.00
|
52.00
|
51.50
|
52.00
|
51.79
|
48.82
|
56,100
|
|
8/8/2024
|
0.00 / 0.00%
|
52.30
|
52.30
|
51.50
|
52.00
|
51.69
|
48.82
|
21,400
|
|
8/7/2024
|
+0.60 / +1.17%
|
51.70
|
53.90
|
51.50
|
52.00
|
52.98
|
48.82
|
51,600
|
|
8/6/2024
|
+0.70 / +1.38%
|
51.00
|
51.40
|
50.60
|
51.40
|
51.03
|
48.26
|
41,000
|
|
8/5/2024
|
-1.30 / -2.50%
|
52.00
|
52.00
|
50.40
|
50.70
|
51.21
|
47.60
|
68,000
|
|
8/2/2024
|
-1.00 / -1.89%
|
52.00
|
52.40
|
51.30
|
52.00
|
51.85
|
48.82
|
46,400
|
|
8/1/2024
|
-0.70 / -1.30%
|
53.20
|
53.20
|
52.40
|
53.00
|
52.65
|
49.76
|
68,300
|
|
7/31/2024
|
+0.70 / +1.32%
|
53.00
|
54.50
|
52.80
|
53.70
|
53.24
|
50.41
|
189,300
|
|
7/30/2024
|
0.00 / 0.00%
|
53.20
|
53.20
|
52.90
|
53.00
|
53.08
|
49.76
|
184,400
|
|
7/29/2024
|
0.00 / 0.00%
|
53.10
|
53.20
|
53.00
|
53.00
|
53.02
|
49.76
|
194,800
|
|
7/26/2024
|
+1.50 / +2.91%
|
52.00
|
53.40
|
52.00
|
53.00
|
53.00
|
49.76
|
44,000
|
|
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
|
|
|