|
Closing price on 1/30/2023
|
|
| Open |
48.70 |
| High |
50.00 |
| Low |
45.20 |
| Volume |
13,000 |
| Split-adjusted Price |
43.89 |
|
|
PVI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/30/2023
|
-0.20 / -0.40%
|
48.70
|
50.00
|
45.20
|
49.80
|
45.74
|
43.89
|
13,000
|
|
|
1/27/2023
|
+0.10 / +0.20%
|
49.20
|
50.50
|
48.90
|
50.00
|
49.99
|
44.07
|
15,800
|
|
|
1/19/2023
|
+1.00 / +2.04%
|
48.10
|
50.00
|
47.40
|
49.90
|
48.78
|
43.98
|
11,100
|
|
|
1/18/2023
|
-1.10 / -2.20%
|
50.00
|
50.00
|
48.90
|
48.90
|
48.95
|
43.10
|
3,400
|
|
|
1/17/2023
|
+1.60 / +3.31%
|
46.60
|
50.00
|
46.60
|
50.00
|
48.63
|
44.07
|
139,900
|
|
|
1/16/2023
|
-0.10 / -0.21%
|
46.20
|
50.00
|
46.20
|
48.40
|
48.35
|
42.66
|
7,400
|
|
|
1/13/2023
|
+1.00 / +2.11%
|
47.50
|
48.80
|
47.50
|
48.50
|
47.67
|
42.74
|
178,000
|
|
|
1/12/2023
|
-0.10 / -0.21%
|
46.80
|
47.60
|
46.80
|
47.50
|
47.24
|
41.86
|
3,400
|
|
|
1/11/2023
|
-0.20 / -0.42%
|
47.70
|
47.80
|
47.20
|
47.60
|
47.74
|
41.95
|
4,700
|
|
|
1/10/2023
|
+0.20 / +0.42%
|
46.70
|
47.80
|
44.10
|
47.80
|
47.25
|
42.13
|
90,800
|
|
|
1/9/2023
|
-0.20 / -0.42%
|
43.10
|
48.00
|
43.10
|
47.60
|
47.52
|
41.95
|
13,300
|
|
|
1/6/2023
|
0.00 / 0.00%
|
48.50
|
48.50
|
46.50
|
47.80
|
47.33
|
42.13
|
4,600
|
|
|
1/5/2023
|
+0.80 / +1.70%
|
42.30
|
48.00
|
42.30
|
47.80
|
47.82
|
42.13
|
185,300
|
|
|
1/4/2023
|
-0.30 / -0.63%
|
46.50
|
47.40
|
45.10
|
47.00
|
45.90
|
41.42
|
18,400
|
|
|
1/3/2023
|
-0.70 / -1.46%
|
47.00
|
47.50
|
47.00
|
47.30
|
47.07
|
41.69
|
4,000
|
|
|
12/30/2022
|
+2.00 / +4.35%
|
45.70
|
48.00
|
45.70
|
48.00
|
47.06
|
42.30
|
141,500
|
|
|
12/29/2022
|
+0.10 / +0.22%
|
44.50
|
46.40
|
44.50
|
46.00
|
46.00
|
40.54
|
19,300
|
|
|
12/28/2022
|
+1.10 / +2.46%
|
43.20
|
46.30
|
43.20
|
45.90
|
45.79
|
40.45
|
111,800
|
|
|
12/27/2022
|
+0.20 / +0.45%
|
42.60
|
45.30
|
42.60
|
44.80
|
44.06
|
39.48
|
2,400
|
|
|
12/26/2022
|
-1.10 / -2.41%
|
43.30
|
45.70
|
42.90
|
44.60
|
44.29
|
39.31
|
5,900
|
|
|
12/23/2022
|
0.00 / 0.00%
|
44.70
|
45.70
|
42.10
|
45.70
|
44.19
|
40.28
|
7,000
|
|
|
12/22/2022
|
0.00 / 0.00%
|
45.70
|
45.70
|
45.70
|
45.70
|
45.70
|
40.28
|
200
|
|
|
12/21/2022
|
0.00 / 0.00%
|
44.50
|
46.90
|
44.50
|
45.70
|
45.54
|
40.28
|
35,000
|
|
|
12/20/2022
|
-0.50 / -1.08%
|
46.00
|
46.00
|
44.70
|
45.70
|
45.14
|
40.28
|
18,600
|
|
|
12/19/2022
|
-0.60 / -1.28%
|
46.50
|
46.80
|
45.50
|
46.20
|
45.87
|
40.72
|
3,700
|
|
|
12/16/2022
|
-0.10 / -0.21%
|
46.90
|
47.30
|
46.60
|
46.80
|
46.89
|
41.25
|
5,100
|
|
|
12/15/2022
|
+0.50 / +1.08%
|
46.40
|
47.00
|
46.00
|
46.90
|
46.83
|
41.33
|
78,700
|
|
|
12/14/2022
|
+1.00 / +2.20%
|
44.40
|
46.50
|
44.40
|
46.40
|
46.21
|
40.89
|
73,200
|
|
|
12/13/2022
|
+1.10 / +2.48%
|
43.50
|
45.40
|
43.50
|
45.40
|
45.14
|
40.01
|
86,300
|
|
|
12/12/2022
|
-0.90 / -1.99%
|
42.20
|
45.30
|
42.20
|
44.30
|
43.57
|
39.04
|
53,500
|
|
|