Closing price on 9/27/2023
|
|
Open |
49.80 |
High |
50.00 |
Low |
48.60 |
Volume |
136,400 |
Split-adjusted Price |
46.00 |
|
|
PVI Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/27/2023
|
-0.80 / -1.61%
|
49.80
|
50.00
|
48.60
|
49.00
|
49.18
|
46.00
|
136,400
|
|
9/26/2023
|
+0.80 / +1.63%
|
48.60
|
50.00
|
48.60
|
49.80
|
49.31
|
46.75
|
72,200
|
|
9/25/2023
|
-1.50 / -2.97%
|
50.50
|
51.00
|
48.70
|
49.00
|
49.87
|
46.00
|
118,700
|
|
9/22/2023
|
-0.50 / -0.98%
|
50.70
|
50.80
|
49.80
|
50.50
|
50.11
|
47.41
|
73,700
|
|
9/21/2023
|
+0.10 / +0.20%
|
50.90
|
51.00
|
50.00
|
51.00
|
50.57
|
47.88
|
61,200
|
|
9/20/2023
|
+0.10 / +0.20%
|
50.60
|
51.00
|
50.10
|
50.90
|
50.68
|
47.78
|
20,500
|
|
9/19/2023
|
+0.20 / +0.40%
|
51.00
|
51.20
|
49.60
|
50.80
|
50.30
|
47.69
|
94,400
|
|
9/18/2023
|
-0.40 / -0.78%
|
50.70
|
51.70
|
50.10
|
50.60
|
50.58
|
47.50
|
22,900
|
|
9/15/2023
|
-0.50 / -0.97%
|
51.50
|
51.70
|
50.70
|
51.00
|
50.97
|
47.88
|
50,900
|
|
9/14/2023
|
-0.20 / -0.39%
|
52.20
|
52.20
|
50.70
|
51.50
|
51.25
|
48.35
|
78,100
|
|
9/13/2023
|
-0.10 / -0.19%
|
52.00
|
52.00
|
51.20
|
51.70
|
51.59
|
48.53
|
76,500
|
|
9/12/2023
|
+0.60 / +1.17%
|
51.20
|
52.10
|
50.90
|
51.80
|
51.34
|
48.63
|
111,000
|
|
9/11/2023
|
-0.40 / -0.78%
|
52.20
|
52.20
|
50.70
|
51.20
|
51.08
|
48.07
|
162,700
|
|
9/8/2023
|
+0.40 / +0.78%
|
51.00
|
52.90
|
50.60
|
51.60
|
51.01
|
48.44
|
104,700
|
|
9/7/2023
|
-0.10 / -0.19%
|
51.80
|
53.60
|
50.40
|
51.20
|
50.98
|
48.07
|
136,300
|
|
9/6/2023
|
+1.80 / +3.64%
|
49.70
|
51.30
|
49.50
|
51.30
|
50.38
|
48.16
|
155,200
|
|
9/5/2023
|
+0.40 / +0.81%
|
49.20
|
49.90
|
49.10
|
49.50
|
49.47
|
46.47
|
54,700
|
|
8/31/2023
|
-0.10 / -0.20%
|
49.20
|
50.20
|
49.00
|
49.10
|
49.15
|
46.09
|
97,600
|
|
8/30/2023
|
+0.20 / +0.41%
|
48.80
|
49.40
|
48.60
|
49.20
|
48.91
|
46.19
|
39,100
|
|
8/29/2023
|
+0.50 / +1.03%
|
49.10
|
50.30
|
48.50
|
49.00
|
49.29
|
46.00
|
55,200
|
|
8/28/2023
|
-0.80 / -1.62%
|
49.50
|
49.60
|
48.50
|
48.50
|
48.80
|
45.53
|
30,500
|
|
8/25/2023
|
-0.30 / -0.60%
|
49.60
|
49.60
|
48.70
|
49.30
|
49.04
|
46.28
|
43,900
|
|
8/24/2023
|
+0.70 / +1.43%
|
48.60
|
49.60
|
48.60
|
49.60
|
49.28
|
46.56
|
22,900
|
|
8/23/2023
|
+0.10 / +0.20%
|
48.50
|
49.70
|
48.50
|
48.90
|
49.09
|
45.91
|
47,300
|
|
8/22/2023
|
+0.40 / +0.83%
|
49.40
|
49.40
|
48.10
|
48.80
|
48.33
|
45.81
|
21,500
|
|
8/21/2023
|
-0.10 / -0.21%
|
48.50
|
48.50
|
47.90
|
48.40
|
48.29
|
45.44
|
54,800
|
|
8/18/2023
|
-1.50 / -3.00%
|
49.80
|
49.80
|
48.30
|
48.50
|
48.88
|
45.53
|
75,100
|
|
8/17/2023
|
-0.30 / -0.60%
|
50.30
|
50.30
|
49.80
|
50.00
|
50.14
|
46.94
|
60,000
|
|
8/16/2023
|
0.00 / 0.00%
|
49.60
|
50.40
|
49.60
|
50.30
|
50.24
|
47.22
|
135,500
|
|
8/15/2023
|
+0.30 / +0.60%
|
50.30
|
50.40
|
49.90
|
50.30
|
50.13
|
47.22
|
50,400
|
|
|