|
Closing price on 1/26/2022
|
|
| Open |
46.10 |
| High |
47.90 |
| Low |
45.60 |
| Volume |
223,100 |
| Split-adjusted Price |
38.70 |
|
|
PVI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/26/2022
|
+1.30 / +2.84%
|
46.10
|
47.90
|
45.60
|
47.10
|
46.41
|
38.70
|
223,100
|
|
|
1/25/2022
|
-0.10 / -0.22%
|
45.80
|
45.90
|
45.00
|
45.80
|
45.67
|
37.64
|
232,700
|
|
|
1/24/2022
|
-0.30 / -0.65%
|
46.20
|
46.20
|
45.00
|
45.90
|
45.81
|
37.72
|
313,000
|
|
|
1/21/2022
|
0.00 / 0.00%
|
46.20
|
46.20
|
45.70
|
46.20
|
46.01
|
37.96
|
136,000
|
|
|
1/20/2022
|
+0.20 / +0.43%
|
46.00
|
46.50
|
45.90
|
46.20
|
46.03
|
37.96
|
101,000
|
|
|
1/19/2022
|
-0.10 / -0.22%
|
46.10
|
46.50
|
45.80
|
46.00
|
45.98
|
37.80
|
100,300
|
|
|
1/18/2022
|
-0.40 / -0.86%
|
45.60
|
46.50
|
45.60
|
46.10
|
46.08
|
37.88
|
162,700
|
|
|
1/17/2022
|
-0.90 / -1.90%
|
47.40
|
47.40
|
46.00
|
46.50
|
46.82
|
38.21
|
193,047
|
|
|
1/14/2022
|
-0.10 / -0.21%
|
47.50
|
47.50
|
47.20
|
47.40
|
47.36
|
38.95
|
75,900
|
|
|
1/13/2022
|
0.00 / 0.00%
|
47.60
|
47.60
|
47.10
|
47.50
|
47.30
|
39.03
|
134,900
|
|
|
1/12/2022
|
0.00 / 0.00%
|
47.00
|
48.20
|
43.10
|
47.50
|
47.11
|
39.03
|
266,000
|
|
|
1/11/2022
|
-0.30 / -0.63%
|
47.80
|
48.20
|
47.10
|
47.50
|
47.65
|
39.03
|
143,100
|
|
|
1/10/2022
|
-0.50 / -1.04%
|
48.00
|
48.50
|
47.20
|
47.80
|
47.87
|
39.28
|
367,500
|
|
|
1/7/2022
|
-0.40 / -0.82%
|
48.50
|
48.70
|
48.00
|
48.30
|
48.41
|
39.69
|
182,900
|
|
|
1/6/2022
|
-0.30 / -0.61%
|
49.00
|
49.50
|
48.30
|
48.70
|
48.78
|
40.02
|
108,105
|
|
|
1/5/2022
|
+0.40 / +0.82%
|
48.60
|
49.30
|
48.20
|
49.00
|
48.65
|
40.27
|
261,601
|
|
|
1/4/2022
|
-0.30 / -0.61%
|
48.70
|
49.20
|
48.10
|
48.60
|
48.81
|
39.94
|
157,200
|
|
|
12/31/2021
|
+0.40 / +0.82%
|
48.50
|
49.00
|
48.40
|
48.90
|
48.67
|
40.18
|
170,000
|
|
|
12/30/2021
|
-0.30 / -0.61%
|
49.20
|
49.20
|
48.00
|
48.50
|
48.43
|
39.85
|
235,500
|
|
|
12/29/2021
|
-0.30 / -0.61%
|
49.50
|
49.70
|
48.50
|
48.80
|
49.01
|
40.10
|
246,800
|
|
|
12/28/2021
|
0.00 / 0.00%
|
49.10
|
49.90
|
48.50
|
49.10
|
49.22
|
40.35
|
126,600
|
|
|
12/27/2021
|
-0.90 / -1.80%
|
47.20
|
50.80
|
47.20
|
49.10
|
49.78
|
40.35
|
168,900
|
|
|
12/24/2021
|
+1.40 / +2.88%
|
48.50
|
50.00
|
47.80
|
50.00
|
48.54
|
41.09
|
136,785
|
|
|
12/23/2021
|
-1.50 / -2.99%
|
50.10
|
50.10
|
48.60
|
48.60
|
49.11
|
39.94
|
415,300
|
|
|
12/22/2021
|
-1.90 / -3.65%
|
52.00
|
52.20
|
46.80
|
50.10
|
50.92
|
41.17
|
279,200
|
|
|
12/21/2021
|
+1.00 / +1.96%
|
51.00
|
52.80
|
50.50
|
52.00
|
51.93
|
42.73
|
467,200
|
|
|
12/20/2021
|
0.00 / 0.00%
|
51.50
|
52.10
|
50.50
|
51.00
|
51.27
|
41.91
|
371,700
|
|
|
12/17/2021
|
+1.10 / +2.20%
|
49.90
|
51.00
|
49.10
|
51.00
|
49.86
|
41.91
|
603,000
|
|
|
12/16/2021
|
-0.50 / -0.99%
|
50.30
|
50.60
|
49.60
|
49.90
|
49.96
|
41.00
|
133,600
|
|
|
12/15/2021
|
-1.40 / -2.70%
|
51.80
|
52.00
|
49.50
|
50.40
|
50.67
|
41.42
|
378,400
|
|
|